{"timestamp":"2026-02-19 10:03:09","data":{"options":[{"option":"SPX260220C00200000","bid":6649.8,"bid_size":10.0,"ask":6671.5,"ask_size":1.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0164,"theo":6658.9084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6665.91,"last_trade_time":"2026-02-13T14:20:19","percent_change":0.0,"prev_day_close":6672.5},{"option":"SPX260220P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":133.0,"iv":0.0,"open_interest":204.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:26:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C00400000","bid":6450.6,"bid_size":2.0,"ask":6471.5,"ask_size":1.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0329,"theo":6459.1781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6456.2,"last_trade_time":"2026-02-17T14:13:17","percent_change":0.0,"prev_day_close":6472.19995117188},{"option":"SPX260220P00400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":129.0,"iv":0.0,"open_interest":1079.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:22:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C00600000","bid":6249.9,"bid_size":10.0,"ask":6271.6,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0493,"theo":6259.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6268.86,"last_trade_time":"2026-02-13T12:58:11","percent_change":0.0,"prev_day_close":6274.34985351562},{"option":"SPX260220P00600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":190.0,"iv":0.0,"open_interest":1796.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:27:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C00800000","bid":6050.0,"bid_size":10.0,"ask":6071.7,"ask_size":1.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0657,"theo":6059.1179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6067.48,"last_trade_time":"2026-02-13T14:21:47","percent_change":0.0,"prev_day_close":6073.89990234375},{"option":"SPX260220P00800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":189.0,"iv":0.0,"open_interest":1321.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:35:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01000000","bid":5850.8,"bid_size":2.0,"ask":5871.7,"ask_size":1.0,"iv":0.0,"open_interest":633.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0821,"theo":5860.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5865.2,"last_trade_time":"2026-02-13T14:18:45","percent_change":0.0,"prev_day_close":5874.05004882812},{"option":"SPX260220P01000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":189.0,"iv":0.0,"open_interest":1811.0,"volume":0.0,"delta":0.0,"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":0.03,"last_trade_time":"2026-01-06T13:12:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01200000","bid":5650.1,"bid_size":10.0,"ask":5671.8,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0985,"theo":5660.7445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5668.71,"last_trade_time":"2026-02-13T14:21:16","percent_change":0.0,"prev_day_close":5674.10009765625},{"option":"SPX260220P01200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":8.1544,"open_interest":5150.0,"volume":0.0,"delta":0.0,"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":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:05:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01400000","bid":5450.2,"bid_size":10.0,"ask":5471.9,"ask_size":1.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.115,"theo":5460.8151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5468.59,"last_trade_time":"2026-02-13T14:22:51","percent_change":0.0,"prev_day_close":5474.40014648438},{"option":"SPX260220P01400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":7.4384,"open_interest":1644.0,"volume":0.0,"delta":0.0,"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":"2026-02-13T12:02:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01600000","bid":5251.0,"bid_size":2.0,"ask":5271.9,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1314,"theo":5259.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5347.59,"last_trade_time":"2026-01-29T15:42:04","percent_change":0.0,"prev_day_close":5274.44995117188},{"option":"SPX260220P01600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":6.8202,"open_interest":3405.0,"volume":12.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0036,"rho":0.0,"theo":0.0036,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:55:07","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01800000","bid":5050.3,"bid_size":10.0,"ask":5072.0,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.1478,"theo":5059.4709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5064.13,"last_trade_time":"2026-02-13T13:53:14","percent_change":0.0,"prev_day_close":5074.84985351562},{"option":"SPX260220P01800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":6.2768,"open_interest":1310.0,"volume":0.0,"delta":0.0,"gamma":0.0,"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":0.03,"last_trade_time":"2026-02-13T12:35:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02000000","bid":4850.4,"bid_size":10.0,"ask":4872.0,"ask_size":1.0,"iv":7.9222,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.1642,"theo":4859.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4936.93,"last_trade_time":"2026-02-09T10:08:03","percent_change":0.0,"prev_day_close":4873.5},{"option":"SPX260220P02000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":5.7918,"open_interest":3854.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0066,"rho":0.0,"theo":0.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:52:35","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02200000","bid":4650.4,"bid_size":10.0,"ask":4672.1,"ask_size":1.0,"iv":7.2981,"open_interest":36.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.1806,"theo":4659.6137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4664.14,"last_trade_time":"2026-02-13T14:36:17","percent_change":0.0,"prev_day_close":4673.0},{"option":"SPX260220P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":130.0,"iv":5.3537,"open_interest":6755.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"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":0.03,"last_trade_time":"2026-02-13T11:53:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02400000","bid":4450.5,"bid_size":10.0,"ask":4472.2,"ask_size":1.0,"iv":6.7757,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.1971,"theo":4459.6855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4474.60009765625},{"option":"SPX260220P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":4.954,"open_interest":4130.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0105,"rho":0.0,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-01-21T09:33:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02500000","bid":4350.5,"bid_size":10.0,"ask":4372.2,"ask_size":1.0,"iv":6.509,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.2053,"theo":4359.7214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4373.05004882812},{"option":"SPX260220P02500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":4.7668,"open_interest":12525.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0116,"rho":0.0,"theo":0.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:25:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02600000","bid":4250.5,"bid_size":10.0,"ask":4272.2,"ask_size":1.0,"iv":6.2743,"open_interest":8.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.2135,"theo":4259.7575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4267.3,"last_trade_time":"2026-02-13T14:16:36","percent_change":0.0,"prev_day_close":4273.60009765625},{"option":"SPX260220P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":4.5868,"open_interest":7600.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0128,"rho":0.0,"theo":0.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:30:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02700000","bid":4150.6,"bid_size":10.0,"ask":4172.3,"ask_size":1.0,"iv":6.0483,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.2217,"theo":4159.7935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4144.11,"last_trade_time":"2026-01-02T13:46:08","percent_change":0.0,"prev_day_close":4173.2001953125},{"option":"SPX260220P02700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":4.4138,"open_interest":13895.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.014,"rho":0.0,"theo":0.0139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:37:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02800000","bid":4050.6,"bid_size":10.0,"ask":4072.3,"ask_size":1.0,"iv":5.811,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.2299,"theo":4059.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4096.6,"last_trade_time":"2025-10-29T14:50:08","percent_change":0.0,"prev_day_close":4074.90002441406},{"option":"SPX260220P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":4.2466,"open_interest":20626.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0153,"rho":0.0,"theo":0.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:20:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02900000","bid":3950.6,"bid_size":10.0,"ask":3972.3,"ask_size":1.0,"iv":5.6013,"open_interest":30.0,"volume":30.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.2381,"theo":3959.8658,"change":52.6999,"open":4003.64,"high":4003.64,"low":4002.15,"tick":"down","last_trade_price":4002.15,"last_trade_time":"2026-02-18T11:12:23","percent_change":1.33436,"prev_day_close":3974.5},{"option":"SPX260220P02900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":4.086,"open_interest":7741.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0166,"rho":0.0,"theo":0.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:25:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03000000","bid":3850.7,"bid_size":10.0,"ask":3872.4,"ask_size":1.0,"iv":5.3985,"open_interest":37.0,"volume":3.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.2463,"theo":3859.902,"change":47.0301,"open":3896.68,"high":3896.68,"low":3896.68,"tick":"up","last_trade_price":3896.68,"last_trade_time":"2026-02-18T10:24:09","percent_change":1.22167,"prev_day_close":3874.5},{"option":"SPX260220P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":3.9304,"open_interest":21900.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.018,"rho":0.0,"theo":0.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:21:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03100000","bid":3750.7,"bid_size":10.0,"ask":3772.4,"ask_size":1.0,"iv":5.1845,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.2545,"theo":3759.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3400.71,"last_trade_time":"2025-08-13T13:25:44","percent_change":0.0,"prev_day_close":3773.39990234375},{"option":"SPX260220P03100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":3.78,"open_interest":11517.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0194,"rho":0.0,"theo":0.0193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:21:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03200000","bid":3650.7,"bid_size":10.0,"ask":3672.4,"ask_size":1.0,"iv":4.9947,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.2627,"theo":3659.9746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3692.26,"last_trade_time":"2026-02-12T11:07:46","percent_change":0.0,"prev_day_close":3673.79992675781},{"option":"SPX260220P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":3.6343,"open_interest":6127.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0209,"rho":0.0,"theo":0.0208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:23:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03300000","bid":3550.8,"bid_size":10.0,"ask":3572.5,"ask_size":1.0,"iv":4.8105,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.2709,"theo":3560.011,"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":3573.84997558594},{"option":"SPX260220P03300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":3.493,"open_interest":5107.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0224,"rho":0.0,"theo":0.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:12:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03400000","bid":3450.8,"bid_size":10.0,"ask":3472.5,"ask_size":1.0,"iv":4.6156,"open_interest":16.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.2791,"theo":3460.0474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3457.68,"last_trade_time":"2026-02-17T14:13:17","percent_change":0.0,"prev_day_close":3473.84997558594},{"option":"SPX260220P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":3.3559,"open_interest":5762.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.024,"rho":0.0,"theo":0.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:13:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03500000","bid":3350.8,"bid_size":10.0,"ask":3372.5,"ask_size":1.0,"iv":4.442,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.2873,"theo":3360.0839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3374.05004882812},{"option":"SPX260220P03500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":3.2227,"open_interest":6868.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0013,"theta":-0.0256,"rho":0.0,"theo":0.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:19:59","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03600000","bid":3250.9,"bid_size":10.0,"ask":3272.5,"ask_size":1.0,"iv":4.273,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.2956,"theo":3260.1204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.10009765625},{"option":"SPX260220P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":3.0932,"open_interest":9520.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0015,"theta":-0.0273,"rho":0.0,"theo":0.0272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:13:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03650000","bid":3200.9,"bid_size":10.0,"ask":3222.6,"ask_size":1.0,"iv":4.1828,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.2997,"theo":3210.1386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3225.25},{"option":"SPX260220P03650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":3.0297,"open_interest":3886.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0015,"theta":-0.0281,"rho":-0.0001,"theo":0.028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-05T11:59:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03700000","bid":3150.9,"bid_size":10.0,"ask":3172.6,"ask_size":1.0,"iv":4.0939,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.3038,"theo":3160.1569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3174.19995117188},{"option":"SPX260220P03700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":2.9671,"open_interest":9277.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.029,"rho":-0.0001,"theo":0.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:56:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03750000","bid":3101.7,"bid_size":2.0,"ask":3122.6,"ask_size":1.0,"iv":4.111,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.3078,"theo":3110.1752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3125.30004882812},{"option":"SPX260220P03750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":2.9053,"open_interest":2377.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0017,"theta":-0.0299,"rho":-0.0001,"theo":0.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T14:04:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03800000","bid":3050.9,"bid_size":10.0,"ask":3072.6,"ask_size":1.0,"iv":3.9197,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.312,"theo":3060.1935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.65002441406},{"option":"SPX260220P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":2.8443,"open_interest":7173.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.0308,"rho":-0.0001,"theo":0.0306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:22:35","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03850000","bid":3000.9,"bid_size":10.0,"ask":3022.6,"ask_size":1.0,"iv":3.8482,"open_interest":300.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.3161,"theo":3010.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2613.31,"last_trade_time":"2025-07-28T14:08:46","percent_change":0.0,"prev_day_close":3025.80004882812},{"option":"SPX260220P03850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":128.0,"iv":2.7841,"open_interest":11949.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.0317,"rho":-0.0001,"theo":0.0315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T15:25:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03900000","bid":2951.0,"bid_size":10.0,"ask":2972.6,"ask_size":1.0,"iv":3.7773,"open_interest":1.0,"volume":9.0,"delta":0.9998,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.3202,"theo":2960.2302,"change":52.0,"open":3002.0,"high":3002.0,"low":3002.0,"tick":"up","last_trade_price":3002.0,"last_trade_time":"2026-02-18T12:38:52","percent_change":1.76271,"prev_day_close":2974.90002441406},{"option":"SPX260220P03900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.7246,"open_interest":11053.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0326,"rho":-0.0001,"theo":0.0324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:20:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03950000","bid":2901.0,"bid_size":10.0,"ask":2922.7,"ask_size":1.0,"iv":3.6939,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.3243,"theo":2910.2485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2924.19995117188},{"option":"SPX260220P03950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.6654,"open_interest":1838.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.002,"theta":-0.0335,"rho":-0.0001,"theo":0.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T15:25:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04000000","bid":2851.0,"bid_size":10.0,"ask":2872.7,"ask_size":1.0,"iv":3.6116,"open_interest":19.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.3284,"theo":2860.2669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2943.28,"last_trade_time":"2026-01-30T15:57:26","percent_change":0.0,"prev_day_close":2873.75},{"option":"SPX260220P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.6073,"open_interest":10579.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0021,"theta":-0.0344,"rho":-0.0001,"theo":0.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:33:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04050000","bid":2801.0,"bid_size":10.0,"ask":2822.7,"ask_size":1.0,"iv":3.5302,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.3325,"theo":2810.2852,"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":2824.29992675781},{"option":"SPX260220P04050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.5499,"open_interest":1804.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0022,"theta":-0.0354,"rho":-0.0001,"theo":0.0352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T15:25:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04100000","bid":2751.0,"bid_size":10.0,"ask":2772.7,"ask_size":1.0,"iv":3.4499,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.3366,"theo":2760.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2775.90002441406},{"option":"SPX260220P04100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.4932,"open_interest":2645.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0023,"theta":-0.0363,"rho":-0.0001,"theo":0.0362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:24:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04150000","bid":2701.0,"bid_size":10.0,"ask":2722.7,"ask_size":1.0,"iv":3.3831,"open_interest":7.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.3407,"theo":2710.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2570.33,"last_trade_time":"2025-09-19T12:51:31","percent_change":0.0,"prev_day_close":2725.5},{"option":"SPX260220P04150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.4372,"open_interest":2483.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0024,"theta":-0.0373,"rho":-0.0001,"theo":0.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-05T15:31:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04175000","bid":2676.1,"bid_size":10.0,"ask":2697.7,"ask_size":1.0,"iv":3.3558,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.3427,"theo":2685.3312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2307.02,"last_trade_time":"2025-07-30T10:27:16","percent_change":0.0,"prev_day_close":2698.84997558594},{"option":"SPX260220P04175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.4094,"open_interest":887.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0024,"theta":-0.0378,"rho":-0.0001,"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":"2026-02-09T09:47:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04200000","bid":2651.1,"bid_size":10.0,"ask":2672.7,"ask_size":1.0,"iv":3.3166,"open_interest":4.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.3448,"theo":2660.3404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2460.4,"last_trade_time":"2025-11-18T10:23:34","percent_change":0.0,"prev_day_close":2675.5},{"option":"SPX260220P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.3818,"open_interest":6161.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0025,"theta":-0.0383,"rho":-0.0001,"theo":0.0381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T10:32:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04225000","bid":2626.1,"bid_size":10.0,"ask":2647.7,"ask_size":1.0,"iv":3.2777,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.3468,"theo":2635.3496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.29992675781},{"option":"SPX260220P04225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.3543,"open_interest":1548.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0025,"theta":-0.0388,"rho":-0.0001,"theo":0.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-05T15:25:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04250000","bid":2601.1,"bid_size":10.0,"ask":2622.7,"ask_size":1.0,"iv":3.2389,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.3489,"theo":2610.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2623.94995117188},{"option":"SPX260220P04250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.327,"open_interest":2875.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0026,"theta":-0.0393,"rho":-0.0001,"theo":0.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T11:29:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04275000","bid":2576.1,"bid_size":10.0,"ask":2597.8,"ask_size":1.0,"iv":3.2004,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.3509,"theo":2585.368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2600.75},{"option":"SPX260220P04275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.2998,"open_interest":1050.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0026,"theta":-0.0398,"rho":-0.0001,"theo":0.0396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-05T15:33:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04300000","bid":2551.1,"bid_size":10.0,"ask":2572.8,"ask_size":1.0,"iv":3.1622,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.353,"theo":2560.3772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1630.44,"last_trade_time":"2025-03-26T10:40:40","percent_change":0.0,"prev_day_close":2575.59997558594},{"option":"SPX260220P04300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.2728,"open_interest":3894.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0027,"theta":-0.0403,"rho":-0.0001,"theo":0.0401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T10:49:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04325000","bid":2526.1,"bid_size":10.0,"ask":2547.8,"ask_size":1.0,"iv":3.1241,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.355,"theo":2535.3865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2550.75},{"option":"SPX260220P04325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.2459,"open_interest":1006.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0027,"theta":-0.0408,"rho":-0.0001,"theo":0.0406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-05T15:33:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04350000","bid":2501.1,"bid_size":10.0,"ask":2522.8,"ask_size":1.0,"iv":3.0863,"open_interest":2.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.3571,"theo":2510.3957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2330.93,"last_trade_time":"2025-11-19T14:56:17","percent_change":0.0,"prev_day_close":2524.40002441406},{"option":"SPX260220P04350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.2192,"open_interest":1242.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0028,"theta":-0.0413,"rho":-0.0001,"theo":0.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T12:08:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04375000","bid":2476.9,"bid_size":2.0,"ask":2497.8,"ask_size":1.0,"iv":3.1321,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.3591,"theo":2485.4049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2499.39990234375},{"option":"SPX260220P04375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.1926,"open_interest":2511.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.0418,"rho":-0.0001,"theo":0.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-05T12:32:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04400000","bid":2451.1,"bid_size":10.0,"ask":2472.8,"ask_size":1.0,"iv":3.0113,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.3612,"theo":2460.4141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":921.89,"last_trade_time":"2025-04-07T10:31:28","percent_change":0.0,"prev_day_close":2474.39990234375},{"option":"SPX260220P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.1662,"open_interest":4995.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.0423,"rho":-0.0001,"theo":0.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:49:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04425000","bid":2426.1,"bid_size":10.0,"ask":2447.8,"ask_size":1.0,"iv":2.9741,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":0.3632,"theo":2435.4234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2109.63,"last_trade_time":"2025-08-26T13:52:07","percent_change":0.0,"prev_day_close":2450.39990234375},{"option":"SPX260220P04425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.1399,"open_interest":1675.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.003,"theta":-0.0428,"rho":-0.0001,"theo":0.0426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:21:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04450000","bid":2401.1,"bid_size":10.0,"ask":2422.8,"ask_size":1.0,"iv":2.9482,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.3653,"theo":2410.4326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2424.29992675781},{"option":"SPX260220P04450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.1137,"open_interest":2165.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.0434,"rho":-0.0001,"theo":0.0432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-05T10:23:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04475000","bid":2376.1,"bid_size":10.0,"ask":2397.8,"ask_size":1.0,"iv":2.9114,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.3673,"theo":2385.4418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2401.09997558594},{"option":"SPX260220P04475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.0877,"open_interest":1997.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.0439,"rho":-0.0001,"theo":0.0437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T10:59:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04500000","bid":2351.1,"bid_size":10.0,"ask":2372.8,"ask_size":1.0,"iv":2.8748,"open_interest":3.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.3694,"theo":2360.4511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2444.73,"last_trade_time":"2026-01-30T15:57:26","percent_change":0.0,"prev_day_close":2375.84997558594},{"option":"SPX260220P04500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.0618,"open_interest":9692.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0032,"theta":-0.0444,"rho":-0.0001,"theo":0.0442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-13T10:07:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04525000","bid":2326.2,"bid_size":10.0,"ask":2347.8,"ask_size":1.0,"iv":2.849,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.3714,"theo":2335.4603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2350.84997558594},{"option":"SPX260220P04525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":2.0361,"open_interest":931.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0032,"theta":-0.045,"rho":-0.0001,"theo":0.0448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T12:14:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04550000","bid":2301.2,"bid_size":10.0,"ask":2322.8,"ask_size":1.0,"iv":2.8127,"open_interest":8.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.3735,"theo":2310.4696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":928.08,"last_trade_time":"2025-04-21T10:03:47","percent_change":0.0,"prev_day_close":2324.34997558594},{"option":"SPX260220P04550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":2.0108,"open_interest":1710.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0033,"theta":-0.0455,"rho":-0.0001,"theo":0.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:43:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04575000","bid":2276.2,"bid_size":10.0,"ask":2297.9,"ask_size":1.0,"iv":2.7766,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.3755,"theo":2285.4788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2299.25},{"option":"SPX260220P04575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.985,"open_interest":1049.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0034,"theta":-0.0461,"rho":-0.0001,"theo":0.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:07:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04600000","bid":2251.2,"bid_size":10.0,"ask":2272.9,"ask_size":1.0,"iv":2.7407,"open_interest":187.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.3776,"theo":2260.4881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2215.99,"last_trade_time":"2026-02-05T14:05:58","percent_change":0.0,"prev_day_close":2275.65002441406},{"option":"SPX260220P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.9596,"open_interest":9374.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0035,"theta":-0.0466,"rho":-0.0001,"theo":0.0464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:45:18","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04625000","bid":2226.2,"bid_size":10.0,"ask":2247.9,"ask_size":1.0,"iv":2.705,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.3796,"theo":2235.4973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2249.5},{"option":"SPX260220P04625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.9344,"open_interest":1758.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0036,"theta":-0.0472,"rho":-0.0001,"theo":0.0469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T10:49:18","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04650000","bid":2202.0,"bid_size":2.0,"ask":2222.9,"ask_size":1.0,"iv":2.7437,"open_interest":89.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":0.3817,"theo":2210.5066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2315.06,"last_trade_time":"2026-01-30T10:13:28","percent_change":0.0,"prev_day_close":2224.55004882812},{"option":"SPX260220P04650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.9092,"open_interest":1574.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0036,"theta":-0.0477,"rho":-0.0001,"theo":0.0475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T10:48:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04675000","bid":2177.0,"bid_size":2.0,"ask":2197.9,"ask_size":1.0,"iv":2.7078,"open_interest":3.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.3837,"theo":2185.5159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":799.68,"last_trade_time":"2025-04-07T14:10:28","percent_change":0.0,"prev_day_close":2199.10009765625},{"option":"SPX260220P04675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.8842,"open_interest":1095.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0037,"theta":-0.0483,"rho":-0.0001,"theo":0.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:55:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04700000","bid":2151.2,"bid_size":10.0,"ask":2172.9,"ask_size":1.0,"iv":2.599,"open_interest":8.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.3858,"theo":2160.5251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1808.09,"last_trade_time":"2025-07-30T10:26:35","percent_change":0.0,"prev_day_close":2174.5},{"option":"SPX260220P04700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.8594,"open_interest":9136.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0038,"theta":-0.0488,"rho":-0.0001,"theo":0.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:44:30","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04725000","bid":2126.2,"bid_size":10.0,"ask":2147.9,"ask_size":1.0,"iv":2.564,"open_interest":4.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":0.3878,"theo":2135.5344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2270.0,"last_trade_time":"2026-02-02T14:33:18","percent_change":0.0,"prev_day_close":2149.15002441406},{"option":"SPX260220P04725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.8346,"open_interest":2507.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0039,"theta":-0.0494,"rho":-0.0001,"theo":0.0492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:50:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04750000","bid":2101.2,"bid_size":10.0,"ask":2122.9,"ask_size":1.0,"iv":2.5292,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.3899,"theo":2110.5437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.03,"last_trade_time":"2025-04-07T09:42:03","percent_change":0.0,"prev_day_close":2125.75},{"option":"SPX260220P04750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.81,"open_interest":1321.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.004,"theta":-0.05,"rho":-0.0001,"theo":0.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:41:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04775000","bid":2076.2,"bid_size":10.0,"ask":2097.9,"ask_size":1.0,"iv":2.5044,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.3919,"theo":2085.553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2100.94995117188},{"option":"SPX260220P04775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.7855,"open_interest":2603.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.004,"theta":-0.0506,"rho":-0.0002,"theo":0.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:36:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04800000","bid":2051.2,"bid_size":10.0,"ask":2072.9,"ask_size":1.0,"iv":2.4699,"open_interest":153.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":0.394,"theo":2060.5623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2025.83,"last_trade_time":"2026-02-13T10:05:32","percent_change":0.0,"prev_day_close":2074.34997558594},{"option":"SPX260220P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.7611,"open_interest":11709.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0041,"theta":-0.0512,"rho":-0.0002,"theo":0.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:38:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04825000","bid":2026.3,"bid_size":35.0,"ask":2041.5,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":0.396,"theo":2035.5716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2108.59,"last_trade_time":"2025-12-23T15:10:30","percent_change":0.0,"prev_day_close":2050.74993896484},{"option":"SPX260220P04825000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":1.7368,"open_interest":12088.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0042,"theta":-0.0518,"rho":-0.0002,"theo":0.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:53:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04850000","bid":2001.3,"bid_size":35.0,"ask":2016.5,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.3981,"theo":2010.5809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2028.49,"last_trade_time":"2026-02-06T10:26:25","percent_change":0.0,"prev_day_close":2024.14996337891},{"option":"SPX260220P04850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":125.0,"iv":1.713,"open_interest":1783.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0043,"theta":-0.0523,"rho":-0.0002,"theo":0.0521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-06T15:30:38","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04875000","bid":1976.3,"bid_size":35.0,"ask":1991.6,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":0.4001,"theo":1985.5902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1998.25,"last_trade_time":"2026-02-06T10:11:01","percent_change":0.0,"prev_day_close":1999.64996337891},{"option":"SPX260220P04875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":125.0,"iv":1.689,"open_interest":1378.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0044,"theta":-0.053,"rho":-0.0002,"theo":0.0527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:38:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04900000","bid":1951.3,"bid_size":35.0,"ask":1966.6,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":0.4022,"theo":1960.5995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2048.0,"last_trade_time":"2026-02-03T11:22:05","percent_change":0.0,"prev_day_close":1976.25},{"option":"SPX260220P04900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":125.0,"iv":1.665,"open_interest":4271.0,"volume":5.0,"delta":-0.0003,"gamma":0.0,"vega":0.0045,"theta":-0.0536,"rho":-0.0002,"theo":0.0533,"change":-0.02,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:00:34","percent_change":-40.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04925000","bid":1926.3,"bid_size":35.0,"ask":1941.6,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.4042,"theo":1935.6089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1951.25},{"option":"SPX260220P04925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":125.0,"iv":1.6412,"open_interest":1988.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0046,"theta":-0.0542,"rho":-0.0002,"theo":0.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-13T16:05:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04950000","bid":1901.3,"bid_size":35.0,"ask":1916.6,"ask_size":20.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":0.4063,"theo":1910.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":841.08,"last_trade_time":"2025-04-24T13:08:18","percent_change":0.0,"prev_day_close":1924.5},{"option":"SPX260220P04950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.6175,"open_interest":2371.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0047,"theta":-0.0548,"rho":-0.0002,"theo":0.0545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:28:35","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04975000","bid":1877.1,"bid_size":2.0,"ask":1891.6,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.4083,"theo":1885.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":859.19,"last_trade_time":"2025-04-30T15:38:43","percent_change":0.0,"prev_day_close":1899.59997558594},{"option":"SPX260220P04975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.5934,"open_interest":1281.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0048,"theta":-0.0554,"rho":-0.0002,"theo":0.0552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:27:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C05000000","bid":1853.9,"bid_size":10.0,"ask":1868.3,"ask_size":10.0,"iv":1.5427,"open_interest":20686.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":0.4104,"theo":1860.6369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1847.82,"last_trade_time":"2026-02-12T13:01:15","percent_change":0.0,"prev_day_close":1875.39996337891},{"option":"SPX260220P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.5699,"open_interest":38946.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0049,"theta":-0.0561,"rho":-0.0002,"theo":0.0558,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:41:41","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220C05025000","bid":1826.3,"bid_size":35.0,"ask":1841.6,"ask_size":20.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.4124,"theo":1835.6462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1729.27,"last_trade_time":"2025-11-24T12:19:47","percent_change":0.0,"prev_day_close":1850.84997558594},{"option":"SPX260220P05025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.5465,"open_interest":1099.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.005,"theta":-0.0567,"rho":-0.0002,"theo":0.0564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:37:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C05050000","bid":1801.3,"bid_size":35.0,"ask":1816.6,"ask_size":20.0,"iv":0.0,"open_interest":194.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":0.4144,"theo":1810.6556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1767.24,"last_trade_time":"2026-02-05T14:05:58","percent_change":0.0,"prev_day_close":1824.34997558594},{"option":"SPX260220P05050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.5231,"open_interest":2716.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0052,"theta":-0.0574,"rho":-0.0002,"theo":0.0571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:37:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C05075000","bid":1776.3,"bid_size":35.0,"ask":1791.6,"ask_size":20.0,"iv":0.0,"open_interest":503.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":0.4165,"theo":1785.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1785.58,"last_trade_time":"2025-12-19T15:46:18","percent_change":0.0,"prev_day_close":1799.69995117188},{"option":"SPX260220P05075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.4999,"open_interest":1645.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0053,"theta":-0.058,"rho":-0.0002,"theo":0.0577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C05100000","bid":1751.3,"bid_size":10.0,"ask":1766.6,"ask_size":20.0,"iv":0.0,"open_interest":103.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":0.4186,"theo":1760.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1838.33,"last_trade_time":"2026-01-30T15:41:56","percent_change":0.0,"prev_day_close":1775.84997558594},{"option":"SPX260220P05100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.4768,"open_interest":4982.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0054,"theta":-0.0587,"rho":-0.0002,"theo":0.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:04:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C05125000","bid":1726.3,"bid_size":10.0,"ask":1741.7,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":0.4206,"theo":1735.6837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1842.79,"last_trade_time":"2026-01-16T13:49:16","percent_change":0.0,"prev_day_close":1749.70001220703},{"option":"SPX260220P05125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.4538,"open_interest":5542.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0055,"theta":-0.0594,"rho":-0.0002,"theo":0.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:40:32","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05150000","bid":1701.4,"bid_size":35.0,"ask":1716.7,"ask_size":20.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.4226,"theo":1710.6931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1607.53,"last_trade_time":"2025-09-19T12:51:31","percent_change":0.0,"prev_day_close":1726.29998779297},{"option":"SPX260220P05150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":123.0,"iv":1.4309,"open_interest":2938.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0057,"theta":-0.0601,"rho":-0.0002,"theo":0.0598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:38:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05175000","bid":1676.4,"bid_size":35.0,"ask":1691.7,"ask_size":20.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0058,"theta":0.0,"rho":0.4247,"theo":1685.7025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1820.23,"last_trade_time":"2026-01-27T12:05:57","percent_change":0.0,"prev_day_close":1700.95001220703},{"option":"SPX260220P05175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":123.0,"iv":1.4081,"open_interest":1045.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0058,"theta":-0.0608,"rho":-0.0002,"theo":0.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-11T12:13:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05200000","bid":1651.4,"bid_size":35.0,"ask":1666.7,"ask_size":20.0,"iv":0.0,"open_interest":74.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.4267,"theo":1660.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1730.11,"last_trade_time":"2026-01-14T10:09:03","percent_change":0.0,"prev_day_close":1674.70001220703},{"option":"SPX260220P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":123.0,"iv":1.3853,"open_interest":7877.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.006,"theta":-0.0615,"rho":-0.0002,"theo":0.0612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:02:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C05225000","bid":1626.4,"bid_size":35.0,"ask":1641.7,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":0.4288,"theo":1635.7214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1763.88,"last_trade_time":"2026-01-15T12:49:35","percent_change":0.0,"prev_day_close":1650.95001220703},{"option":"SPX260220P05225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":122.0,"iv":1.3627,"open_interest":4240.0,"volume":267.0,"delta":-0.0004,"gamma":0.0,"vega":0.0061,"theta":-0.0622,"rho":-0.0002,"theo":0.0619,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:14:30","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220C05250000","bid":1601.4,"bid_size":35.0,"ask":1616.7,"ask_size":20.0,"iv":0.0,"open_interest":22.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.4308,"theo":1610.7308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1666.9,"last_trade_time":"2026-02-06T14:00:30","percent_change":0.0,"prev_day_close":1625.95001220703},{"option":"SPX260220P05250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":121.0,"iv":1.3402,"open_interest":1670.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0062,"theta":-0.063,"rho":-0.0002,"theo":0.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:28:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05275000","bid":1576.4,"bid_size":35.0,"ask":1591.7,"ask_size":20.0,"iv":0.0,"open_interest":56.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":0.4329,"theo":1585.7403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1692.95,"last_trade_time":"2026-01-16T15:05:36","percent_change":0.0,"prev_day_close":1600.95001220703},{"option":"SPX260220P05275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":37.0,"iv":1.3177,"open_interest":1742.0,"volume":5.0,"delta":-0.0005,"gamma":0.0,"vega":0.0064,"theta":-0.0637,"rho":-0.0002,"theo":0.0634,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:08","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05300000","bid":1551.4,"bid_size":35.0,"ask":1566.7,"ask_size":20.0,"iv":0.0,"open_interest":85.0,"volume":16.0,"delta":0.9995,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":0.4349,"theo":1560.7498,"change":52.58,"open":1601.23,"high":1601.23,"low":1601.23,"tick":"down","last_trade_price":1601.23,"last_trade_time":"2026-02-18T11:51:59","percent_change":3.39521,"prev_day_close":1575.95001220703},{"option":"SPX260220P05300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":37.0,"iv":1.2953,"open_interest":13426.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0066,"theta":-0.0645,"rho":-0.0003,"theo":0.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:51:38","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05325000","bid":1526.4,"bid_size":35.0,"ask":1541.7,"ask_size":20.0,"iv":0.0,"open_interest":65.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":0.437,"theo":1535.7593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":604.06,"last_trade_time":"2025-04-30T12:01:09","percent_change":0.0,"prev_day_close":1551.19995117188},{"option":"SPX260220P05325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":37.0,"iv":1.2731,"open_interest":5408.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0068,"theta":-0.0653,"rho":-0.0003,"theo":0.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:10:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05350000","bid":1501.4,"bid_size":35.0,"ask":1516.7,"ask_size":20.0,"iv":0.0,"open_interest":10.0,"volume":3.0,"delta":0.9995,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":0.439,"theo":1510.7688,"change":48.51,"open":1546.81,"high":1546.81,"low":1546.81,"tick":"no_change","last_trade_price":1546.81,"last_trade_time":"2026-02-18T11:54:34","percent_change":3.23767,"prev_day_close":1526.44995117188},{"option":"SPX260220P05350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":36.0,"iv":1.2509,"open_interest":4549.0,"volume":770.0,"delta":-0.0005,"gamma":0.0,"vega":0.0069,"theta":-0.0661,"rho":-0.0003,"theo":0.0658,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:06:50","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220C05375000","bid":1476.4,"bid_size":10.0,"ask":1491.7,"ask_size":20.0,"iv":0.0,"open_interest":158.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":0.4411,"theo":1485.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1535.81,"last_trade_time":"2026-02-04T11:01:23","percent_change":0.0,"prev_day_close":1499.94995117188},{"option":"SPX260220P05375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":36.0,"iv":1.2288,"open_interest":1899.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0071,"theta":-0.067,"rho":-0.0003,"theo":0.0666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T11:45:49","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05400000","bid":1451.4,"bid_size":10.0,"ask":1466.8,"ask_size":20.0,"iv":0.0,"open_interest":190.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":0.4431,"theo":1460.788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1541.48,"last_trade_time":"2026-01-30T11:56:44","percent_change":0.0,"prev_day_close":1476.04998779297},{"option":"SPX260220P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":36.0,"iv":1.2068,"open_interest":5500.0,"volume":421.0,"delta":-0.0005,"gamma":0.0,"vega":0.0073,"theta":-0.0678,"rho":-0.0003,"theo":0.0675,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:49:07","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220C05425000","bid":1426.4,"bid_size":10.0,"ask":1441.8,"ask_size":20.0,"iv":0.0,"open_interest":125.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":0.4452,"theo":1435.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1454.55,"last_trade_time":"2026-02-04T11:52:18","percent_change":0.0,"prev_day_close":1449.85003662109},{"option":"SPX260220P05425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":35.0,"iv":1.1848,"open_interest":3396.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0075,"theta":-0.0687,"rho":-0.0003,"theo":0.0684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-12T09:39:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05440000","bid":1411.4,"bid_size":10.0,"ask":1426.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":0.4464,"theo":1420.8033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1436.04998779297},{"option":"SPX260220P05440000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":35.0,"iv":1.1717,"open_interest":162.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0076,"theta":-0.0693,"rho":-0.0003,"theo":0.0689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-13T09:32:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05450000","bid":1401.5,"bid_size":35.0,"ask":1416.8,"ask_size":20.0,"iv":0.0,"open_interest":45.0,"volume":2.0,"delta":0.9994,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":0.4472,"theo":1410.8072,"change":52.93,"open":1453.58,"high":1453.58,"low":1453.58,"tick":"down","last_trade_price":1453.58,"last_trade_time":"2026-02-18T11:44:18","percent_change":3.77896,"prev_day_close":1426.04998779297},{"option":"SPX260220P05450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":34.0,"iv":1.163,"open_interest":3058.0,"volume":6.0,"delta":-0.0006,"gamma":0.0,"vega":0.0077,"theta":-0.0696,"rho":-0.0003,"theo":0.0693,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:16:27","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPX260220C05460000","bid":1391.5,"bid_size":35.0,"ask":1406.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":0.448,"theo":1400.811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1416.04998779297},{"option":"SPX260220P05460000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":34.0,"iv":1.1542,"open_interest":130.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0078,"theta":-0.07,"rho":-0.0003,"theo":0.0697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-11T14:50:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05470000","bid":1381.5,"bid_size":35.0,"ask":1396.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.4488,"theo":1390.8149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1406.04998779297},{"option":"SPX260220P05470000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":34.0,"iv":1.1455,"open_interest":1213.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0079,"theta":-0.0704,"rho":-0.0003,"theo":0.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-10T14:54:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05475000","bid":1376.5,"bid_size":35.0,"ask":1391.8,"ask_size":20.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.4492,"theo":1385.8168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.24,"last_trade_time":"2025-06-27T15:20:08","percent_change":0.0,"prev_day_close":1401.04998779297},{"option":"SPX260220P05475000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":334.0,"iv":1.1973,"open_interest":930.0,"volume":30.0,"delta":-0.0006,"gamma":0.0,"vega":0.0079,"theta":-0.0706,"rho":-0.0003,"theo":0.0702,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:15:35","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220C05480000","bid":1371.5,"bid_size":35.0,"ask":1386.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":0.4496,"theo":1380.8188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1395.90002441406},{"option":"SPX260220P05480000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":365.0,"iv":1.1928,"open_interest":192.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.008,"theta":-0.0708,"rho":-0.0003,"theo":0.0704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:55:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05490000","bid":1361.5,"bid_size":35.0,"ask":1376.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.4505,"theo":1370.8226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1386.10003662109},{"option":"SPX260220P05490000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":317.0,"iv":1.1837,"open_interest":115.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0081,"theta":-0.0712,"rho":-0.0003,"theo":0.0708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-05T15:20:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05500000","bid":1351.5,"bid_size":35.0,"ask":1366.8,"ask_size":20.0,"iv":0.0,"open_interest":857.0,"volume":1.0,"delta":0.9994,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":0.4513,"theo":1360.8265,"change":17.73,"open":1367.68,"high":1367.68,"low":1367.68,"tick":"down","last_trade_price":1367.68,"last_trade_time":"2026-02-18T15:08:00","percent_change":1.31338,"prev_day_close":1375.60003662109},{"option":"SPX260220P05500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":316.0,"iv":1.1747,"open_interest":16899.0,"volume":105.0,"delta":-0.0006,"gamma":0.0,"vega":0.0082,"theta":-0.0716,"rho":-0.0003,"theo":0.0712,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:34:59","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPX260220C05510000","bid":1341.5,"bid_size":35.0,"ask":1356.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":0.4521,"theo":1350.8304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1366.35003662109},{"option":"SPX260220P05510000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":352.0,"iv":1.1657,"open_interest":470.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0082,"theta":-0.072,"rho":-0.0003,"theo":0.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:12:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05520000","bid":1331.5,"bid_size":35.0,"ask":1346.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.4529,"theo":1340.8343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1354.90002441406},{"option":"SPX260220P05520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":313.0,"iv":1.1566,"open_interest":293.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0084,"theta":-0.0724,"rho":-0.0003,"theo":0.072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:52:15","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05525000","bid":1326.5,"bid_size":35.0,"ask":1341.8,"ask_size":20.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.4533,"theo":1335.8362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1441.7,"last_trade_time":"2026-01-16T15:55:04","percent_change":0.0,"prev_day_close":1351.35003662109},{"option":"SPX260220P05525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":292.0,"iv":1.1521,"open_interest":2009.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0084,"theta":-0.0726,"rho":-0.0003,"theo":0.0722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05530000","bid":1321.5,"bid_size":35.0,"ask":1336.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.4537,"theo":1330.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1344.90002441406},{"option":"SPX260220P05530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":312.0,"iv":1.1476,"open_interest":448.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0084,"theta":-0.0728,"rho":-0.0003,"theo":0.0724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05540000","bid":1311.5,"bid_size":35.0,"ask":1326.8,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":0.4545,"theo":1320.8421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1426.59,"last_trade_time":"2026-01-16T15:55:16","percent_change":0.0,"prev_day_close":1336.45001220703},{"option":"SPX260220P05540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":311.0,"iv":1.1386,"open_interest":343.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0085,"theta":-0.0732,"rho":-0.0003,"theo":0.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05550000","bid":1301.5,"bid_size":35.0,"ask":1316.8,"ask_size":20.0,"iv":0.0,"open_interest":345.0,"volume":2.0,"delta":0.9993,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.4554,"theo":1310.846,"change":50.26,"open":1350.91,"high":1350.91,"low":1350.91,"tick":"up","last_trade_price":1350.91,"last_trade_time":"2026-02-18T11:51:45","percent_change":3.86422,"prev_day_close":1326.55004882812},{"option":"SPX260220P05550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":309.0,"iv":1.1297,"open_interest":16252.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0086,"theta":-0.0736,"rho":-0.0004,"theo":0.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05560000","bid":1291.5,"bid_size":35.0,"ask":1306.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0087,"theta":0.0,"rho":0.4562,"theo":1300.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.79998779297},{"option":"SPX260220P05560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":308.0,"iv":1.1207,"open_interest":536.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0088,"theta":-0.0741,"rho":-0.0004,"theo":0.0737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05570000","bid":1282.3,"bid_size":2.0,"ask":1296.8,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":0.457,"theo":1290.8538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1230.35,"last_trade_time":"2026-02-05T10:24:05","percent_change":0.0,"prev_day_close":1304.54998779297},{"option":"SPX260220P05570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":344.0,"iv":1.1117,"open_interest":225.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0088,"theta":-0.0745,"rho":-0.0004,"theo":0.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05575000","bid":1277.3,"bid_size":2.0,"ask":1291.8,"ask_size":20.0,"iv":0.0,"open_interest":28.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0089,"theta":0.0,"rho":0.4574,"theo":1285.8558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1387.11,"last_trade_time":"2026-01-16T16:01:45","percent_change":0.0,"prev_day_close":1301.65002441406},{"option":"SPX260220P05575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":338.0,"iv":1.1073,"open_interest":1282.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0089,"theta":-0.0747,"rho":-0.0004,"theo":0.0744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:29","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05580000","bid":1272.3,"bid_size":2.0,"ask":1286.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":0.4578,"theo":1280.8578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1295.04998779297},{"option":"SPX260220P05580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":337.0,"iv":1.1028,"open_interest":146.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.009,"theta":-0.075,"rho":-0.0004,"theo":0.0746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:23","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05590000","bid":1262.3,"bid_size":2.0,"ask":1276.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":0.4586,"theo":1270.8617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.54998779297},{"option":"SPX260220P05590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":335.0,"iv":1.0939,"open_interest":203.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0091,"theta":-0.0754,"rho":-0.0004,"theo":0.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:13:08","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05600000","bid":1252.3,"bid_size":2.0,"ask":1266.8,"ask_size":20.0,"iv":0.0,"open_interest":312.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":0.4594,"theo":1260.8656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1277.05,"last_trade_time":"2026-02-13T13:20:48","percent_change":0.0,"prev_day_close":1274.95001220703},{"option":"SPX260220P05600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":334.0,"iv":1.0849,"open_interest":6152.0,"volume":3.0,"delta":-0.0007,"gamma":0.0,"vega":0.0092,"theta":-0.0759,"rho":-0.0004,"theo":0.0755,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:24","percent_change":-50.0,"prev_day_close":0.0750000011175871},{"option":"SPX260220C05610000","bid":1241.5,"bid_size":35.0,"ask":1256.8,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":0.4603,"theo":1250.8696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1208.25,"last_trade_time":"2026-01-20T15:24:53","percent_change":0.0,"prev_day_close":1264.54998779297},{"option":"SPX260220P05610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":319.0,"iv":1.076,"open_interest":253.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0093,"theta":-0.0764,"rho":-0.0004,"theo":0.076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:58:40","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05620000","bid":1231.5,"bid_size":35.0,"ask":1246.8,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":0.4611,"theo":1240.8736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1254.81,"last_trade_time":"2026-02-06T10:00:10","percent_change":0.0,"prev_day_close":1254.65002441406},{"option":"SPX260220P05620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":318.0,"iv":1.0671,"open_interest":292.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0094,"theta":-0.0768,"rho":-0.0004,"theo":0.0764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:59:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05625000","bid":1226.5,"bid_size":35.0,"ask":1241.8,"ask_size":20.0,"iv":0.0,"open_interest":105.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":0.4615,"theo":1235.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1022.9,"last_trade_time":"2025-09-04T14:15:44","percent_change":0.0,"prev_day_close":1251.15002441406},{"option":"SPX260220P05625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":337.0,"iv":1.0627,"open_interest":3139.0,"volume":1080.0,"delta":-0.0007,"gamma":0.0,"vega":0.0095,"theta":-0.0771,"rho":-0.0004,"theo":0.0767,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:09:24","percent_change":-3.35276e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05630000","bid":1221.5,"bid_size":35.0,"ask":1236.8,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":0.4619,"theo":1230.8775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1342.8,"last_trade_time":"2026-01-26T15:04:19","percent_change":0.0,"prev_day_close":1244.65002441406},{"option":"SPX260220P05630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":316.0,"iv":1.0582,"open_interest":238.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0095,"theta":-0.0773,"rho":-0.0004,"theo":0.0769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:29","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05640000","bid":1211.5,"bid_size":10.0,"ask":1226.8,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":0.4627,"theo":1220.8815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1234.65002441406},{"option":"SPX260220P05640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":334.0,"iv":1.0494,"open_interest":726.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0096,"theta":-0.0778,"rho":-0.0004,"theo":0.0774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05650000","bid":1201.5,"bid_size":10.0,"ask":1216.8,"ask_size":20.0,"iv":0.0,"open_interest":327.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":0.4635,"theo":1210.8855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1227.79,"last_trade_time":"2026-02-13T12:46:19","percent_change":0.0,"prev_day_close":1225.95001220703},{"option":"SPX260220P05650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":322.0,"iv":1.0405,"open_interest":4163.0,"volume":3.0,"delta":-0.0007,"gamma":0.0,"vega":0.0098,"theta":-0.0783,"rho":-0.0004,"theo":0.0779,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:42:06","percent_change":-3.35276e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05660000","bid":1191.5,"bid_size":10.0,"ask":1206.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":0.4643,"theo":1200.8895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1216.15002441406},{"option":"SPX260220P05660000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":320.0,"iv":1.0317,"open_interest":723.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0099,"theta":-0.0788,"rho":-0.0004,"theo":0.0784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05670000","bid":1181.5,"bid_size":10.0,"ask":1196.9,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":0.4652,"theo":1190.8935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1131.25,"last_trade_time":"2026-02-05T10:24:05","percent_change":0.0,"prev_day_close":1204.54998779297},{"option":"SPX260220P05670000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":312.0,"iv":1.0228,"open_interest":397.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.01,"theta":-0.0794,"rho":-0.0004,"theo":0.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05675000","bid":1176.5,"bid_size":10.0,"ask":1191.9,"ask_size":20.0,"iv":0.0,"open_interest":489.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":0.4656,"theo":1185.8955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1231.01,"last_trade_time":"2026-02-03T12:45:27","percent_change":0.0,"prev_day_close":1199.95001220703},{"option":"SPX260220P05675000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":311.0,"iv":1.0184,"open_interest":1640.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0101,"theta":-0.0796,"rho":-0.0004,"theo":0.0792,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:43:25","percent_change":-20.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05680000","bid":1171.5,"bid_size":10.0,"ask":1186.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":0.466,"theo":1180.8975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.45001220703},{"option":"SPX260220P05680000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":311.0,"iv":1.014,"open_interest":426.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0102,"theta":-0.0799,"rho":-0.0004,"theo":0.0795,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:43:14","percent_change":-20.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05690000","bid":1161.5,"bid_size":10.0,"ask":1176.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":0.4668,"theo":1170.9016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1186.40002441406},{"option":"SPX260220P05690000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":309.0,"iv":1.0052,"open_interest":699.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0103,"theta":-0.0804,"rho":-0.0004,"theo":0.08,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:29","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05700000","bid":1151.5,"bid_size":10.0,"ask":1166.9,"ask_size":20.0,"iv":0.0,"open_interest":688.0,"volume":2.0,"delta":0.9992,"gamma":0.0,"vega":0.0104,"theta":0.0,"rho":0.4676,"theo":1160.9056,"change":37.21,"open":1186.52,"high":1187.41,"low":1186.52,"tick":"up","last_trade_price":1187.41,"last_trade_time":"2026-02-18T10:02:39","percent_change":3.23509,"prev_day_close":1176.60003662109},{"option":"SPX260220P05700000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":281.0,"iv":0.9964,"open_interest":5529.0,"volume":450.0,"delta":-0.0008,"gamma":0.0,"vega":0.0104,"theta":-0.081,"rho":-0.0004,"theo":0.0806,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:07:18","percent_change":-20.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05710000","bid":1141.5,"bid_size":10.0,"ask":1156.9,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":30.0,"delta":0.9992,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":0.4684,"theo":1150.9097,"change":34.17,"open":1175.02,"high":1175.02,"low":1175.02,"tick":"down","last_trade_price":1175.02,"last_trade_time":"2026-02-18T14:14:17","percent_change":2.99514,"prev_day_close":1164.95001220703},{"option":"SPX260220P05710000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":275.0,"iv":0.9876,"open_interest":400.0,"volume":46.0,"delta":-0.0008,"gamma":0.0,"vega":0.0106,"theta":-0.0816,"rho":-0.0004,"theo":0.0812,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:13:36","percent_change":-20.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05720000","bid":1131.5,"bid_size":10.0,"ask":1146.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":0.4692,"theo":1140.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1156.15002441406},{"option":"SPX260220P05720000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":273.0,"iv":0.9788,"open_interest":282.0,"volume":37.0,"delta":-0.0008,"gamma":0.0,"vega":0.0107,"theta":-0.0822,"rho":-0.0004,"theo":0.0818,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:38:23","percent_change":-20.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05725000","bid":1126.5,"bid_size":10.0,"ask":1141.9,"ask_size":20.0,"iv":0.0,"open_interest":256.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":0.4696,"theo":1135.9158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1108.17,"last_trade_time":"2025-12-16T12:41:44","percent_change":0.0,"prev_day_close":1149.84997558594},{"option":"SPX260220P05725000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":261.0,"iv":0.9744,"open_interest":830.0,"volume":27.0,"delta":-0.0008,"gamma":0.0,"vega":0.0108,"theta":-0.0825,"rho":-0.0004,"theo":0.0821,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:18:33","percent_change":-20.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05730000","bid":1121.5,"bid_size":10.0,"ask":1136.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":0.47,"theo":1130.9178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1146.15002441406},{"option":"SPX260220P05730000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":277.0,"iv":0.97,"open_interest":206.0,"volume":21.0,"delta":-0.0008,"gamma":0.0,"vega":0.0109,"theta":-0.0828,"rho":-0.0004,"theo":0.0824,"change":-0.075,"open":0.1,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:52","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPX260220C05740000","bid":1111.6,"bid_size":35.0,"ask":1126.9,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":0.9991,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":0.4709,"theo":1120.9219,"change":52.0,"open":1163.05,"high":1163.05,"low":1163.05,"tick":"down","last_trade_price":1163.05,"last_trade_time":"2026-02-18T11:09:17","percent_change":4.68026,"prev_day_close":1136.69995117188},{"option":"SPX260220P05740000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":293.0,"iv":0.9613,"open_interest":485.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.011,"theta":-0.0834,"rho":-0.0004,"theo":0.083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05750000","bid":1101.6,"bid_size":35.0,"ask":1116.9,"ask_size":20.0,"iv":0.0,"open_interest":761.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":0.4717,"theo":1110.926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1099.13,"last_trade_time":"2026-02-17T15:50:41","percent_change":0.0,"prev_day_close":1126.45001220703},{"option":"SPX260220P05750000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":310.0,"iv":0.9525,"open_interest":4872.0,"volume":675.0,"delta":-0.0008,"gamma":0.0,"vega":0.0112,"theta":-0.084,"rho":-0.0004,"theo":0.0836,"change":-0.1,"open":0.05,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:00:57","percent_change":-66.6667,"prev_day_close":0.0750000011175871},{"option":"SPX260220C05760000","bid":1091.6,"bid_size":35.0,"ask":1106.9,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":30.0,"delta":0.9991,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":0.4725,"theo":1100.9301,"change":33.37,"open":1124.87,"high":1124.87,"low":1124.87,"tick":"down","last_trade_price":1124.87,"last_trade_time":"2026-02-18T14:14:17","percent_change":3.05726,"prev_day_close":1114.95001220703},{"option":"SPX260220P05760000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":290.0,"iv":0.9438,"open_interest":591.0,"volume":45.0,"delta":-0.0008,"gamma":0.0,"vega":0.0113,"theta":-0.0847,"rho":-0.0005,"theo":0.0842,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:19:13","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05770000","bid":1081.6,"bid_size":35.0,"ask":1096.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":0.4733,"theo":1090.9343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.65002441406},{"option":"SPX260220P05770000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":282.0,"iv":0.935,"open_interest":370.0,"volume":36.0,"delta":-0.0009,"gamma":0.0,"vega":0.0115,"theta":-0.0853,"rho":-0.0005,"theo":0.0849,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:26:34","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05775000","bid":1076.6,"bid_size":35.0,"ask":1091.9,"ask_size":20.0,"iv":0.0,"open_interest":135.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":0.4737,"theo":1085.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1194.48,"last_trade_time":"2026-01-16T15:27:28","percent_change":0.0,"prev_day_close":1101.25},{"option":"SPX260220P05775000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":306.0,"iv":0.9307,"open_interest":1022.0,"volume":146.0,"delta":-0.0009,"gamma":0.0,"vega":0.0116,"theta":-0.0856,"rho":-0.0005,"theo":0.0852,"change":-0.1,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:54:04","percent_change":-66.6667,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05780000","bid":1071.6,"bid_size":35.0,"ask":1086.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0117,"theta":0.0,"rho":0.4741,"theo":1080.9384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1096.25},{"option":"SPX260220P05780000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":281.0,"iv":0.9263,"open_interest":335.0,"volume":5.0,"delta":-0.0009,"gamma":0.0,"vega":0.0117,"theta":-0.086,"rho":-0.0005,"theo":0.0856,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:58:03","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05790000","bid":1061.6,"bid_size":35.0,"ask":1076.9,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.4749,"theo":1070.9426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1152.83,"last_trade_time":"2025-12-23T13:15:05","percent_change":0.0,"prev_day_close":1086.25},{"option":"SPX260220P05790000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":277.0,"iv":0.9176,"open_interest":517.0,"volume":5.0,"delta":-0.0009,"gamma":0.0,"vega":0.0118,"theta":-0.0867,"rho":-0.0005,"theo":0.0862,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:58:59","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05800000","bid":1053.8,"bid_size":10.0,"ask":1068.6,"ask_size":10.0,"iv":1.014,"open_interest":2180.0,"volume":38.0,"delta":0.9991,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":0.4757,"theo":1060.9468,"change":9.56,"open":1087.32,"high":1087.32,"low":1059.86,"tick":"down","last_trade_price":1059.86,"last_trade_time":"2026-02-18T15:22:23","percent_change":0.910211,"prev_day_close":1075.75},{"option":"SPX260220P05800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":275.0,"iv":0.9089,"open_interest":10680.0,"volume":860.0,"delta":-0.0009,"gamma":0.0,"vega":0.012,"theta":-0.0874,"rho":-0.0005,"theo":0.087,"change":-0.07,"open":0.15,"high":0.15,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:51:22","percent_change":-46.6667,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05810000","bid":1041.6,"bid_size":35.0,"ask":1056.9,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":0.4766,"theo":1050.951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1159.41,"last_trade_time":"2026-01-16T15:26:53","percent_change":0.0,"prev_day_close":1065.0},{"option":"SPX260220P05810000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":284.0,"iv":0.9002,"open_interest":356.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0122,"theta":-0.0881,"rho":-0.0005,"theo":0.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-12T15:54:58","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05820000","bid":1031.6,"bid_size":35.0,"ask":1046.9,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":0.4774,"theo":1040.9552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1012.82,"last_trade_time":"2026-01-20T13:53:16","percent_change":0.0,"prev_day_close":1056.25},{"option":"SPX260220P05820000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":273.0,"iv":0.8917,"open_interest":362.0,"volume":19.0,"delta":-0.0009,"gamma":0.0,"vega":0.0124,"theta":-0.0889,"rho":-0.0005,"theo":0.0884,"change":0.0,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:57:13","percent_change":-1.49012e-6,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05825000","bid":1026.6,"bid_size":35.0,"ask":1041.9,"ask_size":20.0,"iv":0.0,"open_interest":345.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":0.4778,"theo":1035.9574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1148.22,"last_trade_time":"2026-01-16T12:05:10","percent_change":0.0,"prev_day_close":1051.25},{"option":"SPX260220P05825000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":262.0,"iv":0.8873,"open_interest":2474.0,"volume":13.0,"delta":-0.001,"gamma":0.0,"vega":0.0125,"theta":-0.0893,"rho":-0.0005,"theo":0.0888,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:56:55","percent_change":-14.2857,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05830000","bid":1021.6,"bid_size":35.0,"ask":1036.9,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":0.4782,"theo":1030.9595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1156.49,"last_trade_time":"2026-02-02T15:40:54","percent_change":0.0,"prev_day_close":1046.09997558594},{"option":"SPX260220P05830000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":261.0,"iv":0.883,"open_interest":800.0,"volume":19.0,"delta":-0.001,"gamma":0.0,"vega":0.0126,"theta":-0.0896,"rho":-0.0005,"theo":0.0892,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:56:56","percent_change":-14.2857,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05840000","bid":1011.6,"bid_size":35.0,"ask":1026.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0128,"theta":0.0,"rho":0.479,"theo":1020.9638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.70001220703},{"option":"SPX260220P05840000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":260.0,"iv":0.8744,"open_interest":773.0,"volume":26.0,"delta":-0.001,"gamma":0.0,"vega":0.0128,"theta":-0.0904,"rho":-0.0005,"theo":0.09,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:57:51","percent_change":-14.2857,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05850000","bid":1002.4,"bid_size":2.0,"ask":1016.9,"ask_size":20.0,"iv":0.0,"open_interest":501.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":0.4798,"theo":1010.9681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1056.91,"last_trade_time":"2026-02-03T12:45:27","percent_change":0.0,"prev_day_close":1026.70001220703},{"option":"SPX260220P05850000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":259.0,"iv":0.8657,"open_interest":20153.0,"volume":47.0,"delta":-0.001,"gamma":0.0,"vega":0.013,"theta":-0.0913,"rho":-0.0005,"theo":0.0908,"change":-0.075,"open":0.15,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:07:33","percent_change":-42.8571,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05860000","bid":992.4,"bid_size":2.0,"ask":1006.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":0.4806,"theo":1000.9724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1016.70001220703},{"option":"SPX260220P05860000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":257.0,"iv":0.8571,"open_interest":2234.0,"volume":59.0,"delta":-0.001,"gamma":0.0,"vega":0.0132,"theta":-0.0921,"rho":-0.0005,"theo":0.0916,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:04:54","percent_change":-14.2857,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05870000","bid":981.6,"bid_size":35.0,"ask":996.9,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":0.4814,"theo":990.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":781.03,"last_trade_time":"2025-08-26T14:14:59","percent_change":0.0,"prev_day_close":1006.30001831055},{"option":"SPX260220P05870000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":253.0,"iv":0.8484,"open_interest":616.0,"volume":40.0,"delta":-0.001,"gamma":0.0,"vega":0.0134,"theta":-0.093,"rho":-0.0006,"theo":0.0925,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:02:10","percent_change":-14.2857,"prev_day_close":0.100000003352761},{"option":"SPX260220C05875000","bid":976.6,"bid_size":35.0,"ask":991.9,"ask_size":20.0,"iv":0.0,"open_interest":121.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0136,"theta":0.0,"rho":0.4818,"theo":985.9789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1094.54,"last_trade_time":"2026-01-16T15:40:54","percent_change":0.0,"prev_day_close":1001.25},{"option":"SPX260220P05875000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":253.0,"iv":0.8441,"open_interest":3150.0,"volume":20.0,"delta":-0.001,"gamma":0.0,"vega":0.0136,"theta":-0.0934,"rho":-0.0006,"theo":0.093,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:04:20","percent_change":-14.2857,"prev_day_close":0.100000003352761},{"option":"SPX260220C05880000","bid":971.6,"bid_size":10.0,"ask":986.9,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":0.4822,"theo":980.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":996.450012207031},{"option":"SPX260220P05880000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":252.0,"iv":0.8398,"open_interest":385.0,"volume":36.0,"delta":-0.001,"gamma":0.0,"vega":0.0137,"theta":-0.0939,"rho":-0.0006,"theo":0.0934,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:07:22","percent_change":-25.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05890000","bid":961.6,"bid_size":10.0,"ask":976.9,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0139,"theta":0.0,"rho":0.483,"theo":970.9855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1080.89,"last_trade_time":"2026-01-16T15:27:26","percent_change":0.0,"prev_day_close":986.450012207031},{"option":"SPX260220P05890000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":249.0,"iv":0.8312,"open_interest":906.0,"volume":45.0,"delta":-0.0011,"gamma":0.0,"vega":0.0139,"theta":-0.0948,"rho":-0.0006,"theo":0.0943,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:07:21","percent_change":-25.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05900000","bid":954.2,"bid_size":10.0,"ask":968.6,"ask_size":10.0,"iv":0.7089,"open_interest":2884.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0141,"theta":0.0,"rho":0.4839,"theo":960.9899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":966.98,"last_trade_time":"2026-02-12T11:51:27","percent_change":0.0,"prev_day_close":975.799987792969},{"option":"SPX260220P05900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":249.0,"iv":0.8226,"open_interest":13182.0,"volume":871.0,"delta":-0.0011,"gamma":0.0,"vega":0.0141,"theta":-0.0957,"rho":-0.0006,"theo":0.0953,"change":-0.05,"open":0.15,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:48:53","percent_change":-25.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05910000","bid":941.6,"bid_size":10.0,"ask":957.0,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":0.4847,"theo":950.9944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1063.29,"last_trade_time":"2026-01-16T12:41:43","percent_change":0.0,"prev_day_close":968.100006103516},{"option":"SPX260220P05910000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":248.0,"iv":0.814,"open_interest":514.0,"volume":19.0,"delta":-0.0011,"gamma":0.0,"vega":0.0144,"theta":-0.0967,"rho":-0.0006,"theo":0.0962,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:52:00","percent_change":-1.49012e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220C05920000","bid":931.6,"bid_size":10.0,"ask":947.0,"ask_size":20.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":0.4855,"theo":940.9989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1051.11,"last_trade_time":"2026-01-16T15:27:23","percent_change":0.0,"prev_day_close":956.899993896484},{"option":"SPX260220P05920000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":250.0,"iv":0.8054,"open_interest":488.0,"volume":19.0,"delta":-0.0011,"gamma":0.0,"vega":0.0146,"theta":-0.0977,"rho":-0.0006,"theo":0.0972,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:55:37","percent_change":-1.49012e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220C05925000","bid":926.6,"bid_size":10.0,"ask":942.0,"ask_size":20.0,"iv":0.0,"open_interest":204.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":0.4859,"theo":936.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":698.11,"last_trade_time":"2025-08-11T11:11:40","percent_change":0.0,"prev_day_close":950.25},{"option":"SPX260220P05925000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.8012,"open_interest":2352.0,"volume":22.0,"delta":-0.0011,"gamma":0.0,"vega":0.0148,"theta":-0.0982,"rho":-0.0006,"theo":0.0978,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:55:08","percent_change":-1.49012e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220C05930000","bid":921.6,"bid_size":10.0,"ask":937.0,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":0.4863,"theo":931.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1037.14,"last_trade_time":"2026-01-16T15:30:17","percent_change":0.0,"prev_day_close":944.700012207031},{"option":"SPX260220P05930000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.7969,"open_interest":384.0,"volume":37.0,"delta":-0.0011,"gamma":0.0,"vega":0.0149,"theta":-0.0988,"rho":-0.0006,"theo":0.0983,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:55:50","percent_change":-1.49012e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220C05940000","bid":911.6,"bid_size":10.0,"ask":927.0,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":0.4871,"theo":921.008,"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":936.5},{"option":"SPX260220P05940000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.7883,"open_interest":583.0,"volume":205.0,"delta":-0.0012,"gamma":0.0,"vega":0.0152,"theta":-0.0998,"rho":-0.0006,"theo":0.0994,"change":-0.025,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:53:57","percent_change":-11.1111,"prev_day_close":0.100000003352761},{"option":"SPX260220C05950000","bid":903.9,"bid_size":10.0,"ask":918.7,"ask_size":10.0,"iv":0.8471,"open_interest":3359.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":0.4879,"theo":911.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.38,"last_trade_time":"2026-01-12T09:44:50","percent_change":0.0,"prev_day_close":925.850006103516},{"option":"SPX260220P05950000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":249.0,"iv":0.7798,"open_interest":5180.0,"volume":30.0,"delta":-0.0012,"gamma":0.0,"vega":0.0154,"theta":-0.101,"rho":-0.0006,"theo":0.1005,"change":-0.075,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:48:53","percent_change":-33.3333,"prev_day_close":0.100000003352761},{"option":"SPX260220C05960000","bid":891.7,"bid_size":35.0,"ask":907.0,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0157,"theta":0.0,"rho":0.4887,"theo":901.0172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.300018310547},{"option":"SPX260220P05960000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":231.0,"iv":0.7712,"open_interest":612.0,"volume":19.0,"delta":-0.0012,"gamma":0.0,"vega":0.0157,"theta":-0.1021,"rho":-0.0006,"theo":0.1016,"change":-0.025,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:58:14","percent_change":-11.1111,"prev_day_close":0.100000003352761},{"option":"SPX260220C05970000","bid":881.7,"bid_size":35.0,"ask":897.0,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":0.4895,"theo":891.0219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":858.62,"last_trade_time":"2025-11-14T10:00:19","percent_change":0.0,"prev_day_close":908.050018310547},{"option":"SPX260220P05970000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":320.0,"iv":0.7873,"open_interest":385.0,"volume":16.0,"delta":-0.0012,"gamma":0.0,"vega":0.016,"theta":-0.1033,"rho":-0.0007,"theo":0.1028,"change":-0.075,"open":0.2,"high":0.25,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:54:41","percent_change":-33.3333,"prev_day_close":0.100000003352761},{"option":"SPX260220C05975000","bid":876.7,"bid_size":35.0,"ask":892.0,"ask_size":20.0,"iv":0.0,"open_interest":615.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0162,"theta":0.0,"rho":0.4899,"theo":886.0242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":854.12,"last_trade_time":"2025-11-14T10:00:19","percent_change":0.0,"prev_day_close":903.050018310547},{"option":"SPX260220P05975000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":314.0,"iv":0.7829,"open_interest":4589.0,"volume":54.0,"delta":-0.0012,"gamma":0.0,"vega":0.0162,"theta":-0.1039,"rho":-0.0007,"theo":0.1034,"change":0.0,"open":0.2,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:50:45","percent_change":-2.98023e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220C05980000","bid":871.7,"bid_size":35.0,"ask":887.0,"ask_size":20.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0163,"theta":0.0,"rho":0.4903,"theo":881.0266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":986.32,"last_trade_time":"2026-01-26T16:03:55","percent_change":0.0,"prev_day_close":896.600006103516},{"option":"SPX260220P05980000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":293.0,"iv":0.7786,"open_interest":867.0,"volume":356.0,"delta":-0.0013,"gamma":0.0,"vega":0.0163,"theta":-0.1046,"rho":-0.0007,"theo":0.104,"change":-0.13,"open":0.2,"high":0.25,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:31:25","percent_change":-52.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05990000","bid":861.7,"bid_size":35.0,"ask":877.0,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":0.4911,"theo":871.0313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":706.87,"last_trade_time":"2025-09-08T15:54:22","percent_change":0.0,"prev_day_close":888.25},{"option":"SPX260220P05990000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":290.0,"iv":0.7698,"open_interest":1014.0,"volume":63.0,"delta":-0.0013,"gamma":0.0,"vega":0.0167,"theta":-0.1058,"rho":-0.0007,"theo":0.1053,"change":0.0,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:52:00","percent_change":-2.98023e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220C06000000","bid":853.9,"bid_size":10.0,"ask":868.7,"ask_size":10.0,"iv":0.8167,"open_interest":82638.0,"volume":5310.0,"delta":0.9987,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":0.492,"theo":861.0361,"change":49.78,"open":887.61,"high":906.98,"low":887.61,"tick":"no_change","last_trade_price":899.93,"last_trade_time":"2026-02-18T12:50:27","percent_change":5.85543,"prev_day_close":875.950012207031},{"option":"SPX260220P06000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":283.0,"iv":0.761,"open_interest":93267.0,"volume":5484.0,"delta":-0.0013,"gamma":0.0,"vega":0.017,"theta":-0.1072,"rho":-0.0007,"theo":0.1066,"change":-0.1,"open":0.2,"high":0.25,"low":0.1,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:35:15","percent_change":-40.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C06010000","bid":841.7,"bid_size":35.0,"ask":857.0,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0173,"theta":0.0,"rho":0.4928,"theo":851.041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":964.77,"last_trade_time":"2026-01-16T15:08:00","percent_change":0.0,"prev_day_close":867.950012207031},{"option":"SPX260220P06010000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":275.0,"iv":0.7523,"open_interest":399.0,"volume":60.0,"delta":-0.0013,"gamma":0.0,"vega":0.0173,"theta":-0.1085,"rho":-0.0007,"theo":0.108,"change":0.0,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:55:41","percent_change":-2.98023e-6,"prev_day_close":0.125000001862645},{"option":"SPX260220C06020000","bid":831.7,"bid_size":35.0,"ask":847.0,"ask_size":20.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":0.4936,"theo":841.0459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":846.98,"last_trade_time":"2026-02-13T13:03:09","percent_change":0.0,"prev_day_close":856.799987792969},{"option":"SPX260220P06020000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":259.0,"iv":0.7436,"open_interest":780.0,"volume":217.0,"delta":-0.0014,"gamma":0.0,"vega":0.0177,"theta":-0.11,"rho":-0.0007,"theo":0.1094,"change":-0.145,"open":0.25,"high":0.25,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T10:31:25","percent_change":-52.7273,"prev_day_close":0.125000001862645},{"option":"SPX260220C06025000","bid":826.7,"bid_size":35.0,"ask":842.0,"ask_size":20.0,"iv":0.0,"open_interest":864.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0179,"theta":0.0,"rho":0.494,"theo":836.0484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":975.74,"last_trade_time":"2026-01-27T14:29:25","percent_change":0.0,"prev_day_close":850.899993896484},{"option":"SPX260220P06025000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":279.0,"iv":0.7392,"open_interest":1368.0,"volume":32.0,"delta":-0.0014,"gamma":0.0,"vega":0.0179,"theta":-0.1107,"rho":-0.0008,"theo":0.1102,"change":-0.225,"open":0.25,"high":0.25,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:07:02","percent_change":-81.8182,"prev_day_close":0.125000001862645},{"option":"SPX260220C06030000","bid":821.7,"bid_size":35.0,"ask":837.0,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.018,"theta":0.0,"rho":0.4944,"theo":831.0508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":939.55,"last_trade_time":"2026-01-16T15:45:43","percent_change":0.0,"prev_day_close":846.549987792969},{"option":"SPX260220P06030000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":254.0,"iv":0.7348,"open_interest":917.0,"volume":59.0,"delta":-0.0014,"gamma":0.0,"vega":0.018,"theta":-0.1114,"rho":-0.0008,"theo":0.1109,"change":-0.125,"open":0.25,"high":0.25,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:47:08","percent_change":-45.4545,"prev_day_close":0.125000001862645},{"option":"SPX260220C06040000","bid":811.7,"bid_size":35.0,"ask":827.0,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":0.4952,"theo":821.0559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":960.94,"last_trade_time":"2026-01-27T14:29:25","percent_change":0.0,"prev_day_close":836.549987792969},{"option":"SPX260220P06040000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":275.0,"iv":0.7261,"open_interest":380.0,"volume":60.0,"delta":-0.0014,"gamma":0.0,"vega":0.0184,"theta":-0.113,"rho":-0.0008,"theo":0.1124,"change":-0.025,"open":0.25,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:57:58","percent_change":-9.09091,"prev_day_close":0.125000001862645},{"option":"SPX260220C06050000","bid":803.9,"bid_size":10.0,"ask":818.7,"ask_size":10.0,"iv":0.7829,"open_interest":1749.0,"volume":7.0,"delta":0.9985,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":0.496,"theo":811.0609,"change":2.64,"open":803.75,"high":803.75,"low":802.99,"tick":"down","last_trade_price":802.99,"last_trade_time":"2026-02-18T09:35:22","percent_change":0.329855,"prev_day_close":825.899993896484},{"option":"SPX260220P06050000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":275.0,"iv":0.7174,"open_interest":4011.0,"volume":63.0,"delta":-0.0015,"gamma":0.0,"vega":0.0188,"theta":-0.1146,"rho":-0.0008,"theo":0.114,"change":0.0,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:50:44","percent_change":9.93411e-7,"prev_day_close":0.150000002235174},{"option":"SPX260220C06060000","bid":792.5,"bid_size":2.0,"ask":807.0,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":0.4968,"theo":801.0661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":816.649993896484},{"option":"SPX260220P06060000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":262.0,"iv":0.7087,"open_interest":601.0,"volume":63.0,"delta":-0.0015,"gamma":0.0,"vega":0.0192,"theta":-0.1162,"rho":-0.0008,"theo":0.1157,"change":0.0,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:49:43","percent_change":9.93411e-7,"prev_day_close":0.150000002235174},{"option":"SPX260220C06070000","bid":782.5,"bid_size":2.0,"ask":797.0,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":0.4976,"theo":791.0713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.52,"last_trade_time":"2026-01-16T11:50:35","percent_change":0.0,"prev_day_close":808.149993896484},{"option":"SPX260220P06070000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":257.0,"iv":0.7,"open_interest":622.0,"volume":43.0,"delta":-0.0015,"gamma":0.0,"vega":0.0197,"theta":-0.118,"rho":-0.0008,"theo":0.1174,"change":-0.2,"open":0.3,"high":0.3,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:58:24","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPX260220C06075000","bid":778.9,"bid_size":10.0,"ask":793.7,"ask_size":10.0,"iv":0.7564,"open_interest":946.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0199,"theta":0.0,"rho":0.498,"theo":786.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":880.8,"last_trade_time":"2025-11-10T15:39:27","percent_change":0.0,"prev_day_close":800.949981689453},{"option":"SPX260220P06075000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":256.0,"iv":0.6957,"open_interest":3459.0,"volume":27.0,"delta":-0.0016,"gamma":0.0,"vega":0.0199,"theta":-0.1189,"rho":-0.0008,"theo":0.1183,"change":0.0,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:48:25","percent_change":9.93411e-7,"prev_day_close":0.150000002235174},{"option":"SPX260220C06080000","bid":771.7,"bid_size":10.0,"ask":787.0,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0201,"theta":0.0,"rho":0.4984,"theo":781.0765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":660.6,"last_trade_time":"2025-09-05T09:41:45","percent_change":0.0,"prev_day_close":798.0},{"option":"SPX260220P06080000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":255.0,"iv":0.6913,"open_interest":1055.0,"volume":245.0,"delta":-0.0016,"gamma":0.0,"vega":0.0201,"theta":-0.1198,"rho":-0.0008,"theo":0.1192,"change":-0.05,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:40:29","percent_change":-16.6667,"prev_day_close":0.150000002235174},{"option":"SPX260220C06090000","bid":761.7,"bid_size":10.0,"ask":777.0,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0206,"theta":0.0,"rho":0.4992,"theo":771.0819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":890.59,"last_trade_time":"2026-01-16T11:38:30","percent_change":0.0,"prev_day_close":786.700012207031},{"option":"SPX260220P06090000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":250.0,"iv":0.6827,"open_interest":684.0,"volume":193.0,"delta":-0.0016,"gamma":0.0,"vega":0.0206,"theta":-0.1216,"rho":-0.0009,"theo":0.1211,"change":-0.125,"open":0.3,"high":0.3,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:53:55","percent_change":-38.4615,"prev_day_close":0.150000002235174},{"option":"SPX260220C06100000","bid":754.3,"bid_size":10.0,"ask":768.7,"ask_size":10.0,"iv":0.6816,"open_interest":4839.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":0.5,"theo":761.0873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.6,"last_trade_time":"2026-01-23T09:36:07","percent_change":0.0,"prev_day_close":775.949981689453},{"option":"SPX260220P06100000","bid":0.05,"bid_size":109.0,"ask":0.15,"ask_size":255.0,"iv":0.6904,"open_interest":12516.0,"volume":161.0,"delta":-0.0016,"gamma":0.0,"vega":0.0211,"theta":-0.1236,"rho":-0.0009,"theo":0.123,"change":-0.125,"open":0.25,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:48:53","percent_change":-38.4615,"prev_day_close":0.150000002235174},{"option":"SPX260220C06110000","bid":741.7,"bid_size":10.0,"ask":757.1,"ask_size":20.0,"iv":0.0,"open_interest":712.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":0.5008,"theo":751.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.59,"last_trade_time":"2026-01-16T15:08:14","percent_change":0.0,"prev_day_close":766.950012207031},{"option":"SPX260220P06110000","bid":0.05,"bid_size":111.0,"ask":0.15,"ask_size":252.0,"iv":0.6816,"open_interest":3004.0,"volume":683.0,"delta":-0.0017,"gamma":0.0,"vega":0.0216,"theta":-0.1256,"rho":-0.0009,"theo":0.125,"change":-0.15,"open":0.25,"high":0.35,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:21:11","percent_change":-42.8571,"prev_day_close":0.150000002235174},{"option":"SPX260220C06120000","bid":731.7,"bid_size":10.0,"ask":747.1,"ask_size":20.0,"iv":0.0,"open_interest":714.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":0.5016,"theo":741.0984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":744.24,"last_trade_time":"2026-01-20T13:21:12","percent_change":0.0,"prev_day_close":758.25},{"option":"SPX260220P06120000","bid":0.05,"bid_size":112.0,"ask":0.15,"ask_size":243.0,"iv":0.6727,"open_interest":698.0,"volume":44.0,"delta":-0.0017,"gamma":0.0,"vega":0.0222,"theta":-0.1278,"rho":-0.0009,"theo":0.1272,"change":-0.05,"open":0.25,"high":0.35,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:58:14","percent_change":-14.2857,"prev_day_close":0.150000002235174},{"option":"SPX260220C06125000","bid":729.4,"bid_size":10.0,"ask":743.7,"ask_size":10.0,"iv":0.6028,"open_interest":970.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0224,"theta":0.0,"rho":0.502,"theo":736.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":733.78,"last_trade_time":"2026-02-17T14:18:23","percent_change":0.0,"prev_day_close":751.0},{"option":"SPX260220P06125000","bid":0.05,"bid_size":112.0,"ask":0.15,"ask_size":232.0,"iv":0.6683,"open_interest":2188.0,"volume":48.0,"delta":-0.0018,"gamma":0.0,"vega":0.0224,"theta":-0.1289,"rho":-0.001,"theo":0.1282,"change":-0.15,"open":0.25,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:18:18","percent_change":-42.8571,"prev_day_close":0.150000002235174},{"option":"SPX260220C06130000","bid":721.7,"bid_size":10.0,"ask":737.1,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0227,"theta":0.0,"rho":0.5024,"theo":731.1041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":847.41,"last_trade_time":"2026-01-16T15:08:39","percent_change":0.0,"prev_day_close":746.649993896484},{"option":"SPX260220P06130000","bid":0.05,"bid_size":113.0,"ask":0.15,"ask_size":229.0,"iv":0.6639,"open_interest":769.0,"volume":36.0,"delta":-0.0018,"gamma":0.0,"vega":0.0227,"theta":-0.13,"rho":-0.001,"theo":0.1294,"change":0.0,"open":0.25,"high":0.35,"low":0.25,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:52:01","percent_change":-2.55448e-6,"prev_day_close":0.150000002235174},{"option":"SPX260220C06135000","bid":716.8,"bid_size":35.0,"ask":732.1,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":0.5028,"theo":726.107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.349975585938},{"option":"SPX260220P06135000","bid":0.05,"bid_size":113.0,"ask":0.15,"ask_size":244.0,"iv":0.6595,"open_interest":68.0,"volume":9.0,"delta":-0.0018,"gamma":0.0,"vega":0.023,"theta":-0.1312,"rho":-0.001,"theo":0.1305,"change":0.0,"open":0.3,"high":0.35,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:52:01","percent_change":-2.55448e-6,"prev_day_close":0.150000002235174},{"option":"SPX260220C06140000","bid":711.8,"bid_size":35.0,"ask":727.1,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0233,"theta":0.0,"rho":0.5032,"theo":721.1099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":750.23,"last_trade_time":"2025-10-07T14:57:11","percent_change":0.0,"prev_day_close":735.25},{"option":"SPX260220P06140000","bid":0.05,"bid_size":114.0,"ask":0.15,"ask_size":228.0,"iv":0.6551,"open_interest":1258.0,"volume":81.0,"delta":-0.0018,"gamma":0.0,"vega":0.0233,"theta":-0.1323,"rho":-0.001,"theo":0.1317,"change":-0.15,"open":0.25,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:18:18","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPX260220C06145000","bid":706.8,"bid_size":35.0,"ask":722.1,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0236,"theta":0.0,"rho":0.5036,"theo":716.1129,"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":733.100006103516},{"option":"SPX260220P06145000","bid":0.05,"bid_size":113.0,"ask":0.15,"ask_size":226.0,"iv":0.6507,"open_interest":277.0,"volume":9.0,"delta":-0.0019,"gamma":0.0,"vega":0.0236,"theta":-0.1335,"rho":-0.001,"theo":0.1329,"change":-0.025,"open":0.3,"high":0.35,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:52:01","percent_change":-6.66667,"prev_day_close":0.175000000745058},{"option":"SPX260220C06150000","bid":701.8,"bid_size":35.0,"ask":717.1,"ask_size":20.0,"iv":0.0,"open_interest":858.0,"volume":9.0,"delta":0.9981,"gamma":0.0,"vega":0.0239,"theta":0.0,"rho":0.504,"theo":711.1158,"change":22.11,"open":722.81,"high":722.81,"low":722.81,"tick":"up","last_trade_price":722.81,"last_trade_time":"2026-02-18T09:44:42","percent_change":3.15541,"prev_day_close":726.0},{"option":"SPX260220P06150000","bid":0.05,"bid_size":113.0,"ask":0.2,"ask_size":282.0,"iv":0.659,"open_interest":9287.0,"volume":266.0,"delta":-0.0019,"gamma":0.0,"vega":0.0239,"theta":-0.1348,"rho":-0.001,"theo":0.1341,"change":-0.245,"open":0.25,"high":0.35,"low":0.2,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:57:16","percent_change":-65.3333,"prev_day_close":0.175000000745058},{"option":"SPX260220C06155000","bid":696.8,"bid_size":35.0,"ask":712.1,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0242,"theta":0.0,"rho":0.5044,"theo":706.1188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.300018310547},{"option":"SPX260220P06155000","bid":0.05,"bid_size":114.0,"ask":0.2,"ask_size":280.0,"iv":0.6546,"open_interest":88.0,"volume":9.0,"delta":-0.0019,"gamma":0.0,"vega":0.0242,"theta":-0.136,"rho":-0.001,"theo":0.1354,"change":-0.025,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:52:15","percent_change":-6.66667,"prev_day_close":0.175000000745058},{"option":"SPX260220C06160000","bid":691.8,"bid_size":35.0,"ask":707.1,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0246,"theta":0.0,"rho":0.5047,"theo":701.1218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":723.42,"last_trade_time":"2025-12-19T10:59:40","percent_change":0.0,"prev_day_close":716.650024414062},{"option":"SPX260220P06160000","bid":0.05,"bid_size":114.0,"ask":0.2,"ask_size":260.0,"iv":0.6501,"open_interest":937.0,"volume":58.0,"delta":-0.0019,"gamma":0.0,"vega":0.0246,"theta":-0.1373,"rho":-0.001,"theo":0.1366,"change":-0.175,"open":0.25,"high":0.4,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:16:45","percent_change":-46.6667,"prev_day_close":0.175000000745058},{"option":"SPX260220C06165000","bid":686.8,"bid_size":35.0,"ask":702.1,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0249,"theta":0.0,"rho":0.5051,"theo":696.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.650024414062},{"option":"SPX260220P06165000","bid":0.05,"bid_size":115.0,"ask":0.2,"ask_size":255.0,"iv":0.6456,"open_interest":98.0,"volume":12.0,"delta":-0.002,"gamma":0.0,"vega":0.0249,"theta":-0.1386,"rho":-0.0011,"theo":0.1379,"change":-0.05,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:57:09","percent_change":-12.5,"prev_day_close":0.175000000745058},{"option":"SPX260220C06170000","bid":681.8,"bid_size":35.0,"ask":697.1,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0252,"theta":0.0,"rho":0.5055,"theo":691.128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":761.03,"last_trade_time":"2026-02-06T15:40:47","percent_change":0.0,"prev_day_close":706.650024414062},{"option":"SPX260220P06170000","bid":0.05,"bid_size":117.0,"ask":0.2,"ask_size":256.0,"iv":0.6411,"open_interest":724.0,"volume":56.0,"delta":-0.002,"gamma":0.0,"vega":0.0253,"theta":-0.14,"rho":-0.0011,"theo":0.1393,"change":-0.2,"open":0.25,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:20:49","percent_change":-50.0,"prev_day_close":0.200000002980232},{"option":"SPX260220C06175000","bid":676.8,"bid_size":35.0,"ask":692.1,"ask_size":20.0,"iv":0.0,"open_interest":490.0,"volume":1.0,"delta":0.998,"gamma":0.0,"vega":0.0256,"theta":0.0,"rho":0.5059,"theo":686.1311,"change":36.28,"open":711.03,"high":711.03,"low":711.03,"tick":"down","last_trade_price":711.03,"last_trade_time":"2026-02-18T15:51:26","percent_change":5.37681,"prev_day_close":701.650024414062},{"option":"SPX260220P06175000","bid":0.05,"bid_size":117.0,"ask":0.2,"ask_size":281.0,"iv":0.6366,"open_interest":2800.0,"volume":46.0,"delta":-0.002,"gamma":0.0,"vega":0.0256,"theta":-0.1414,"rho":-0.0011,"theo":0.1407,"change":-0.13,"open":0.3,"high":0.35,"low":0.25,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T15:29:18","percent_change":-32.5,"prev_day_close":0.200000002980232},{"option":"SPX260220C06180000","bid":671.8,"bid_size":35.0,"ask":687.1,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0259,"theta":0.0,"rho":0.5063,"theo":681.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":677.78,"last_trade_time":"2025-12-18T12:53:28","percent_change":0.0,"prev_day_close":698.25},{"option":"SPX260220P06180000","bid":0.05,"bid_size":157.0,"ask":0.2,"ask_size":165.0,"iv":0.6322,"open_interest":983.0,"volume":26.0,"delta":-0.002,"gamma":0.0,"vega":0.0259,"theta":-0.1428,"rho":-0.0011,"theo":0.1421,"change":0.0,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:48:26","percent_change":2.23517e-6,"prev_day_close":0.200000002980232},{"option":"SPX260220C06185000","bid":666.8,"bid_size":35.0,"ask":682.1,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":0.5067,"theo":676.1374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":795.31,"last_trade_time":"2026-01-16T12:14:13","percent_change":0.0,"prev_day_close":693.25},{"option":"SPX260220P06185000","bid":0.05,"bid_size":262.0,"ask":0.2,"ask_size":261.0,"iv":0.6277,"open_interest":456.0,"volume":26.0,"delta":-0.0021,"gamma":0.0,"vega":0.0263,"theta":-0.1442,"rho":-0.0011,"theo":0.1435,"change":0.0,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:48:24","percent_change":2.23517e-6,"prev_day_close":0.200000002980232},{"option":"SPX260220C06190000","bid":662.6,"bid_size":2.0,"ask":677.1,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0266,"theta":0.0,"rho":0.5071,"theo":671.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.399993896484},{"option":"SPX260220P06190000","bid":0.05,"bid_size":273.0,"ask":0.2,"ask_size":259.0,"iv":0.6232,"open_interest":687.0,"volume":115.0,"delta":-0.0021,"gamma":0.0,"vega":0.0267,"theta":-0.1457,"rho":-0.0012,"theo":0.145,"change":-0.05,"open":0.3,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T10:02:49","percent_change":-12.5,"prev_day_close":0.200000002980232},{"option":"SPX260220C06195000","bid":657.6,"bid_size":2.0,"ask":672.1,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.027,"theta":0.0,"rho":0.5075,"theo":666.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":622.91,"last_trade_time":"2026-02-05T13:51:52","percent_change":0.0,"prev_day_close":683.399993896484},{"option":"SPX260220P06195000","bid":0.05,"bid_size":275.0,"ask":0.2,"ask_size":257.0,"iv":0.6187,"open_interest":2358.0,"volume":35.0,"delta":-0.0022,"gamma":0.0,"vega":0.027,"theta":-0.1472,"rho":-0.0012,"theo":0.1465,"change":-0.025,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:49:43","percent_change":-5.88235,"prev_day_close":0.200000002980232},{"option":"SPX260220C06200000","bid":654.0,"bid_size":10.0,"ask":668.8,"ask_size":10.0,"iv":0.6565,"open_interest":1527.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0274,"theta":0.0,"rho":0.5079,"theo":661.1472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":625.95,"last_trade_time":"2026-02-13T15:45:40","percent_change":0.0,"prev_day_close":676.050018310547},{"option":"SPX260220P06200000","bid":0.05,"bid_size":278.0,"ask":0.2,"ask_size":253.0,"iv":0.6143,"open_interest":16264.0,"volume":40.0,"delta":-0.0022,"gamma":0.0,"vega":0.0274,"theta":-0.1488,"rho":-0.0012,"theo":0.148,"change":-0.125,"open":0.3,"high":0.4,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:10:24","percent_change":-29.4118,"prev_day_close":0.200000002980232},{"option":"SPX260220C06205000","bid":647.6,"bid_size":2.0,"ask":662.1,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0278,"theta":0.0,"rho":0.5083,"theo":656.1505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":690.32,"last_trade_time":"2025-12-19T11:54:22","percent_change":0.0,"prev_day_close":673.150024414062},{"option":"SPX260220P06205000","bid":0.05,"bid_size":282.0,"ask":0.2,"ask_size":251.0,"iv":0.6098,"open_interest":154.0,"volume":23.0,"delta":-0.0022,"gamma":0.0,"vega":0.0278,"theta":-0.1504,"rho":-0.0012,"theo":0.1496,"change":-0.025,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:52:03","percent_change":-5.88235,"prev_day_close":0.200000002980232},{"option":"SPX260220C06210000","bid":641.8,"bid_size":35.0,"ask":657.1,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0282,"theta":0.0,"rho":0.5087,"theo":651.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":685.26,"last_trade_time":"2025-12-19T11:53:47","percent_change":0.0,"prev_day_close":667.0},{"option":"SPX260220P06210000","bid":0.05,"bid_size":310.0,"ask":0.2,"ask_size":256.0,"iv":0.6053,"open_interest":528.0,"volume":37.0,"delta":-0.0022,"gamma":0.0,"vega":0.0282,"theta":-0.152,"rho":-0.0012,"theo":0.1513,"change":-0.025,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:48:52","percent_change":-5.88235,"prev_day_close":0.200000002980232},{"option":"SPX260220C06215000","bid":636.8,"bid_size":35.0,"ask":652.1,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0286,"theta":0.0,"rho":0.5091,"theo":646.1573,"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":662.149993896484},{"option":"SPX260220P06215000","bid":0.05,"bid_size":291.0,"ask":0.2,"ask_size":247.0,"iv":0.6009,"open_interest":190.0,"volume":48.0,"delta":-0.0023,"gamma":0.0,"vega":0.0286,"theta":-0.1537,"rho":-0.0012,"theo":0.1529,"change":-0.125,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:42:51","percent_change":-29.4118,"prev_day_close":0.200000002980232},{"option":"SPX260220C06220000","bid":631.8,"bid_size":35.0,"ask":647.1,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.029,"theta":0.0,"rho":0.5095,"theo":641.1607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":605.11,"last_trade_time":"2025-09-25T15:11:32","percent_change":0.0,"prev_day_close":656.700012207031},{"option":"SPX260220P06220000","bid":0.05,"bid_size":312.0,"ask":0.2,"ask_size":246.0,"iv":0.5964,"open_interest":706.0,"volume":115.0,"delta":-0.0023,"gamma":0.0,"vega":0.0291,"theta":-0.1554,"rho":-0.0013,"theo":0.1546,"change":-0.275,"open":0.3,"high":0.4,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:48:33","percent_change":-64.7059,"prev_day_close":0.200000002980232},{"option":"SPX260220C06225000","bid":626.8,"bid_size":10.0,"ask":642.1,"ask_size":20.0,"iv":0.0,"open_interest":580.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0295,"theta":0.0,"rho":0.5098,"theo":636.1642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":747.97,"last_trade_time":"2026-02-10T13:11:06","percent_change":0.0,"prev_day_close":652.0},{"option":"SPX260220P06225000","bid":0.05,"bid_size":308.0,"ask":0.2,"ask_size":243.0,"iv":0.5919,"open_interest":2492.0,"volume":65.0,"delta":-0.0024,"gamma":0.0,"vega":0.0295,"theta":-0.1571,"rho":-0.0013,"theo":0.1564,"change":-0.125,"open":0.3,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:57:27","percent_change":-29.4118,"prev_day_close":0.200000002980232},{"option":"SPX260220C06230000","bid":621.8,"bid_size":10.0,"ask":637.1,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0299,"theta":0.0,"rho":0.5102,"theo":631.1677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":742.84,"last_trade_time":"2026-01-30T10:18:42","percent_change":0.0,"prev_day_close":648.299987792969},{"option":"SPX260220P06230000","bid":0.05,"bid_size":317.0,"ask":0.2,"ask_size":228.0,"iv":0.5875,"open_interest":678.0,"volume":52.0,"delta":-0.0024,"gamma":0.0,"vega":0.0299,"theta":-0.1589,"rho":-0.0013,"theo":0.1582,"change":-0.1,"open":0.3,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T10:05:32","percent_change":-22.2222,"prev_day_close":0.225000008940697},{"option":"SPX260220C06235000","bid":616.8,"bid_size":10.0,"ask":632.2,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":0.5106,"theo":626.1713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.350006103516},{"option":"SPX260220P06235000","bid":0.05,"bid_size":172.0,"ask":0.2,"ask_size":93.0,"iv":0.5929,"open_interest":273.0,"volume":26.0,"delta":-0.0024,"gamma":0.0,"vega":0.0304,"theta":-0.1608,"rho":-0.0013,"theo":0.16,"change":0.0,"open":0.3,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:51:36","percent_change":-6.62274e-7,"prev_day_close":0.225000008940697},{"option":"SPX260220C06240000","bid":611.8,"bid_size":10.0,"ask":627.2,"ask_size":20.0,"iv":0.0,"open_interest":15.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0308,"theta":0.0,"rho":0.511,"theo":621.1749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":761.34,"last_trade_time":"2026-01-27T15:38:28","percent_change":0.0,"prev_day_close":636.850006103516},{"option":"SPX260220P06240000","bid":0.1,"bid_size":111.0,"ask":0.25,"ask_size":309.0,"iv":0.5968,"open_interest":1090.0,"volume":35.0,"delta":-0.0025,"gamma":0.0,"vega":0.0309,"theta":-0.1627,"rho":-0.0014,"theo":0.1619,"change":-0.3,"open":0.3,"high":0.45,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:58:08","percent_change":-66.6667,"prev_day_close":0.225000008940697},{"option":"SPX260220C06245000","bid":606.8,"bid_size":10.0,"ask":622.2,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0313,"theta":0.0,"rho":0.5114,"theo":616.1786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":652.41,"last_trade_time":"2025-12-19T11:28:59","percent_change":0.0,"prev_day_close":633.399993896484},{"option":"SPX260220P06245000","bid":0.1,"bid_size":111.0,"ask":0.25,"ask_size":312.0,"iv":0.5924,"open_interest":283.0,"volume":28.0,"delta":-0.0025,"gamma":0.0,"vega":0.0314,"theta":-0.1646,"rho":-0.0014,"theo":0.1638,"change":-0.05,"open":0.3,"high":0.45,"low":0.3,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:57:10","percent_change":-11.1111,"prev_day_close":0.225000008940697},{"option":"SPX260220C06250000","bid":604.4,"bid_size":10.0,"ask":618.8,"ask_size":10.0,"iv":0.5732,"open_interest":2279.0,"volume":1.0,"delta":0.9974,"gamma":0.0,"vega":0.0318,"theta":0.0,"rho":0.5118,"theo":611.1823,"change":26.53,"open":627.33,"high":627.33,"low":627.33,"tick":"down","last_trade_price":627.33,"last_trade_time":"2026-02-18T14:35:33","percent_change":4.41578,"prev_day_close":626.100006103516},{"option":"SPX260220P06250000","bid":0.1,"bid_size":117.0,"ask":0.25,"ask_size":284.0,"iv":0.5878,"open_interest":6575.0,"volume":137.0,"delta":-0.0026,"gamma":0.0,"vega":0.0318,"theta":-0.1666,"rho":-0.0014,"theo":0.1658,"change":-0.1,"open":0.3,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:01:39","percent_change":-22.2222,"prev_day_close":0.250000007450581},{"option":"SPX260220C06255000","bid":596.9,"bid_size":35.0,"ask":612.2,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0323,"theta":0.0,"rho":0.5122,"theo":606.1861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":754.92,"last_trade_time":"2026-01-12T16:08:22","percent_change":0.0,"prev_day_close":621.799987792969},{"option":"SPX260220P06255000","bid":0.1,"bid_size":119.0,"ask":0.25,"ask_size":291.0,"iv":0.5832,"open_interest":337.0,"volume":23.0,"delta":-0.0026,"gamma":0.0,"vega":0.0323,"theta":-0.1686,"rho":-0.0014,"theo":0.1678,"change":0.0,"open":0.3,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:51:49","percent_change":-6.62274e-7,"prev_day_close":0.250000007450581},{"option":"SPX260220C06260000","bid":591.9,"bid_size":35.0,"ask":607.2,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0328,"theta":0.0,"rho":0.5126,"theo":601.1899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":729.0,"last_trade_time":"2026-01-15T14:45:15","percent_change":0.0,"prev_day_close":615.0},{"option":"SPX260220P06260000","bid":0.1,"bid_size":251.0,"ask":0.25,"ask_size":276.0,"iv":0.5786,"open_interest":396.0,"volume":23.0,"delta":-0.0027,"gamma":0.0,"vega":0.0329,"theta":-0.1707,"rho":-0.0014,"theo":0.1699,"change":-0.025,"open":0.35,"high":0.45,"low":0.35,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:51:43","percent_change":-5.26316,"prev_day_close":0.250000007450581},{"option":"SPX260220C06265000","bid":586.9,"bid_size":35.0,"ask":602.2,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0334,"theta":0.0,"rho":0.513,"theo":596.1938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":652.25,"last_trade_time":"2025-12-31T14:34:37","percent_change":0.0,"prev_day_close":613.5},{"option":"SPX260220P06265000","bid":0.1,"bid_size":251.0,"ask":0.25,"ask_size":273.0,"iv":0.5741,"open_interest":407.0,"volume":22.0,"delta":-0.0027,"gamma":0.0,"vega":0.0334,"theta":-0.1729,"rho":-0.0015,"theo":0.172,"change":0.0,"open":0.35,"high":0.45,"low":0.35,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:48:48","percent_change":-6.62274e-7,"prev_day_close":0.250000007450581},{"option":"SPX260220C06270000","bid":581.9,"bid_size":35.0,"ask":597.2,"ask_size":20.0,"iv":0.0,"open_interest":32.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0339,"theta":0.0,"rho":0.5133,"theo":591.1977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":723.5,"last_trade_time":"2026-01-15T14:41:44","percent_change":0.0,"prev_day_close":607.300018310547},{"option":"SPX260220P06270000","bid":0.1,"bid_size":254.0,"ask":0.25,"ask_size":261.0,"iv":0.5695,"open_interest":573.0,"volume":27.0,"delta":-0.0028,"gamma":0.0,"vega":0.034,"theta":-0.1751,"rho":-0.0015,"theo":0.1742,"change":-0.275,"open":0.35,"high":0.45,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:56:39","percent_change":-57.8947,"prev_day_close":0.250000007450581},{"option":"SPX260220C06275000","bid":576.9,"bid_size":35.0,"ask":592.2,"ask_size":20.0,"iv":0.0,"open_interest":516.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0345,"theta":0.0,"rho":0.5137,"theo":586.2017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":656.44,"last_trade_time":"2025-12-01T11:23:54","percent_change":0.0,"prev_day_close":603.5},{"option":"SPX260220P06275000","bid":0.1,"bid_size":259.0,"ask":0.25,"ask_size":258.0,"iv":0.5649,"open_interest":4308.0,"volume":376.0,"delta":-0.0028,"gamma":0.0,"vega":0.0345,"theta":-0.1774,"rho":-0.0015,"theo":0.1765,"change":-0.125,"open":0.35,"high":0.45,"low":0.3,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:09:01","percent_change":-26.3158,"prev_day_close":0.225000001490116},{"option":"SPX260220C06280000","bid":571.9,"bid_size":35.0,"ask":587.2,"ask_size":20.0,"iv":0.0,"open_interest":14.0,"volume":6.0,"delta":0.9971,"gamma":0.0,"vega":0.0351,"theta":0.0,"rho":0.5141,"theo":581.2058,"change":53.77,"open":625.22,"high":625.22,"low":625.22,"tick":"down","last_trade_price":625.22,"last_trade_time":"2026-02-18T12:05:51","percent_change":9.4094,"prev_day_close":595.399993896484},{"option":"SPX260220P06280000","bid":0.1,"bid_size":261.0,"ask":0.25,"ask_size":253.0,"iv":0.5604,"open_interest":886.0,"volume":35.0,"delta":-0.0029,"gamma":0.0,"vega":0.0351,"theta":-0.1797,"rho":-0.0016,"theo":0.1788,"change":-0.05,"open":0.35,"high":0.45,"low":0.35,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:48:23","percent_change":-10.0,"prev_day_close":0.250000007450581},{"option":"SPX260220C06285000","bid":566.9,"bid_size":35.0,"ask":582.2,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0357,"theta":0.0,"rho":0.5145,"theo":576.2099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.100006103516},{"option":"SPX260220P06285000","bid":0.1,"bid_size":273.0,"ask":0.25,"ask_size":251.0,"iv":0.5558,"open_interest":701.0,"volume":26.0,"delta":-0.0029,"gamma":0.0,"vega":0.0357,"theta":-0.1821,"rho":-0.0016,"theo":0.1812,"change":-0.05,"open":0.35,"high":0.5,"low":0.35,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:48:22","percent_change":-10.0,"prev_day_close":0.250000007450581},{"option":"SPX260220C06290000","bid":561.9,"bid_size":35.0,"ask":577.2,"ask_size":20.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0363,"theta":0.0,"rho":0.5149,"theo":571.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":582.93,"last_trade_time":"2025-10-17T12:06:32","percent_change":0.0,"prev_day_close":585.700012207031},{"option":"SPX260220P06290000","bid":0.1,"bid_size":282.0,"ask":0.25,"ask_size":251.0,"iv":0.5512,"open_interest":2703.0,"volume":26.0,"delta":-0.003,"gamma":0.0,"vega":0.0364,"theta":-0.1845,"rho":-0.0016,"theo":0.1836,"change":-0.29,"open":0.4,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:47:15","percent_change":-58.0,"prev_day_close":0.274999998509884},{"option":"SPX260220C06295000","bid":556.9,"bid_size":35.0,"ask":572.2,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.037,"theta":0.0,"rho":0.5152,"theo":566.2183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":682.13,"last_trade_time":"2026-01-16T15:43:43","percent_change":0.0,"prev_day_close":580.649993896484},{"option":"SPX260220P06295000","bid":0.1,"bid_size":281.0,"ask":0.25,"ask_size":103.0,"iv":0.5466,"open_interest":3174.0,"volume":28.0,"delta":-0.003,"gamma":0.0,"vega":0.037,"theta":-0.187,"rho":-0.0016,"theo":0.1861,"change":-0.1,"open":0.4,"high":0.45,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:59:30","percent_change":-20.0,"prev_day_close":0.274999998509884},{"option":"SPX260220C06300000","bid":554.1,"bid_size":10.0,"ask":568.9,"ask_size":10.0,"iv":0.5758,"open_interest":5043.0,"volume":6.0,"delta":0.9969,"gamma":0.0,"vega":0.0376,"theta":0.0,"rho":0.5156,"theo":561.2226,"change":53.94,"open":604.84,"high":604.84,"low":604.84,"tick":"up","last_trade_price":604.84,"last_trade_time":"2026-02-18T12:05:51","percent_change":9.79125,"prev_day_close":576.149993896484},{"option":"SPX260220P06300000","bid":0.1,"bid_size":283.0,"ask":0.25,"ask_size":99.0,"iv":0.542,"open_interest":20057.0,"volume":994.0,"delta":-0.0031,"gamma":0.0,"vega":0.0377,"theta":-0.1896,"rho":-0.0017,"theo":0.1887,"change":-0.31,"open":0.4,"high":0.47,"low":0.32,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:48:53","percent_change":-62.0,"prev_day_close":0.274999998509884},{"option":"SPX260220C06305000","bid":547.7,"bid_size":2.0,"ask":562.2,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0383,"theta":0.0,"rho":0.516,"theo":556.227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":596.95,"last_trade_time":"2025-12-19T11:22:47","percent_change":0.0,"prev_day_close":570.700012207031},{"option":"SPX260220P06305000","bid":0.1,"bid_size":169.0,"ask":0.25,"ask_size":26.0,"iv":0.5509,"open_interest":248.0,"volume":26.0,"delta":-0.0031,"gamma":0.0,"vega":0.0384,"theta":-0.1924,"rho":-0.0017,"theo":0.1914,"change":-0.05,"open":0.4,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:47:16","percent_change":-10.0,"prev_day_close":0.274999998509884},{"option":"SPX260220C06310000","bid":541.9,"bid_size":35.0,"ask":557.2,"ask_size":20.0,"iv":0.0,"open_interest":80.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.039,"theta":-0.0018,"rho":0.5164,"theo":551.2315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":670.16,"last_trade_time":"2026-01-26T15:02:36","percent_change":0.0,"prev_day_close":566.199981689453},{"option":"SPX260220P06310000","bid":0.15,"bid_size":107.0,"ask":0.3,"ask_size":290.0,"iv":0.5464,"open_interest":636.0,"volume":27.0,"delta":-0.0032,"gamma":0.0,"vega":0.039,"theta":-0.195,"rho":-0.0017,"theo":0.1941,"change":-0.16,"open":0.4,"high":0.5,"low":0.34,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-18T11:08:01","percent_change":-32.0,"prev_day_close":0.299999997019768},{"option":"SPX260220C06315000","bid":536.9,"bid_size":35.0,"ask":552.2,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0397,"theta":-0.0064,"rho":0.5168,"theo":546.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":665.2,"last_trade_time":"2026-01-26T15:02:41","percent_change":0.0,"prev_day_close":561.199981689453},{"option":"SPX260220P06315000","bid":0.15,"bid_size":108.0,"ask":0.3,"ask_size":308.0,"iv":0.5417,"open_interest":428.0,"volume":42.0,"delta":-0.0033,"gamma":0.0,"vega":0.0398,"theta":-0.1978,"rho":-0.0018,"theo":0.1969,"change":-0.175,"open":0.4,"high":0.5,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:20:44","percent_change":-33.3333,"prev_day_close":0.299999997019768},{"option":"SPX260220C06320000","bid":531.9,"bid_size":10.0,"ask":547.2,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0404,"theta":-0.0111,"rho":0.5171,"theo":541.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":524.45,"last_trade_time":"2026-02-05T14:27:05","percent_change":0.0,"prev_day_close":556.199981689453},{"option":"SPX260220P06320000","bid":0.15,"bid_size":244.0,"ask":0.3,"ask_size":306.0,"iv":0.537,"open_interest":589.0,"volume":29.0,"delta":-0.0033,"gamma":0.0,"vega":0.0405,"theta":-0.2008,"rho":-0.0018,"theo":0.1998,"change":-0.075,"open":0.4,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:57:09","percent_change":-14.2857,"prev_day_close":0.299999997019768},{"option":"SPX260220C06325000","bid":526.9,"bid_size":10.0,"ask":542.2,"ask_size":20.0,"iv":0.0,"open_interest":194.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0412,"theta":-0.0158,"rho":0.5175,"theo":536.2454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":631.48,"last_trade_time":"2026-01-29T12:29:14","percent_change":0.0,"prev_day_close":551.200012207031},{"option":"SPX260220P06325000","bid":0.15,"bid_size":227.0,"ask":0.3,"ask_size":277.0,"iv":0.5324,"open_interest":1633.0,"volume":37.0,"delta":-0.0034,"gamma":0.0,"vega":0.0412,"theta":-0.2037,"rho":-0.0018,"theo":0.2028,"change":-0.325,"open":0.4,"high":0.5,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:02:41","percent_change":-61.9048,"prev_day_close":0.299999997019768},{"option":"SPX260220C06330000","bid":521.9,"bid_size":10.0,"ask":537.2,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.042,"theta":-0.0206,"rho":0.5179,"theo":531.2502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":638.74,"last_trade_time":"2026-01-29T15:48:21","percent_change":0.0,"prev_day_close":546.200012207031},{"option":"SPX260220P06330000","bid":0.15,"bid_size":249.0,"ask":0.3,"ask_size":279.0,"iv":0.5277,"open_interest":798.0,"volume":29.0,"delta":-0.0035,"gamma":0.0,"vega":0.042,"theta":-0.2068,"rho":-0.0019,"theo":0.2058,"change":-0.1,"open":0.45,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:57:08","percent_change":-18.1818,"prev_day_close":0.299999997019768},{"option":"SPX260220C06335000","bid":516.9,"bid_size":10.0,"ask":532.2,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0428,"theta":-0.0255,"rho":0.5182,"theo":526.2551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.200012207031},{"option":"SPX260220P06335000","bid":0.15,"bid_size":250.0,"ask":0.3,"ask_size":261.0,"iv":0.523,"open_interest":231.0,"volume":29.0,"delta":-0.0035,"gamma":0.0,"vega":0.0428,"theta":-0.21,"rho":-0.0019,"theo":0.209,"change":-0.3,"open":0.45,"high":0.55,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:52:01","percent_change":-54.5455,"prev_day_close":0.299999997019768},{"option":"SPX260220C06340000","bid":511.9,"bid_size":10.0,"ask":527.3,"ask_size":20.0,"iv":0.0,"open_interest":50.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0436,"theta":-0.0306,"rho":0.5186,"theo":521.2601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":626.93,"last_trade_time":"2026-01-07T15:55:12","percent_change":0.0,"prev_day_close":536.200012207031},{"option":"SPX260220P06340000","bid":0.15,"bid_size":251.0,"ask":0.3,"ask_size":105.0,"iv":0.5184,"open_interest":557.0,"volume":31.0,"delta":-0.0036,"gamma":0.0,"vega":0.0436,"theta":-0.2133,"rho":-0.002,"theo":0.2122,"change":-0.2,"open":0.4,"high":0.55,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:58:38","percent_change":-36.3636,"prev_day_close":0.299999997019768},{"option":"SPX260220C06345000","bid":506.9,"bid_size":10.0,"ask":522.3,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0444,"theta":-0.0357,"rho":0.519,"theo":516.2651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":588.32,"last_trade_time":"2026-02-06T15:41:15","percent_change":0.0,"prev_day_close":531.200012207031},{"option":"SPX260220P06345000","bid":0.15,"bid_size":257.0,"ask":0.3,"ask_size":101.0,"iv":0.5137,"open_interest":797.0,"volume":29.0,"delta":-0.0037,"gamma":0.0,"vega":0.0445,"theta":-0.2166,"rho":-0.002,"theo":0.2156,"change":-0.05,"open":0.45,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:54:02","percent_change":-9.09091,"prev_day_close":0.299999997019768},{"option":"SPX260220C06350000","bid":504.5,"bid_size":10.0,"ask":518.9,"ask_size":10.0,"iv":0.5028,"open_interest":1960.0,"volume":2.0,"delta":0.9962,"gamma":0.0001,"vega":0.0453,"theta":-0.0409,"rho":0.5193,"theo":511.2703,"change":57.0,"open":557.95,"high":557.95,"low":557.95,"tick":"up","last_trade_price":557.95,"last_trade_time":"2026-02-18T11:05:20","percent_change":11.3784,"prev_day_close":526.200012207031},{"option":"SPX260220P06350000","bid":0.2,"bid_size":84.0,"ask":0.3,"ask_size":123.0,"iv":0.5146,"open_interest":8502.0,"volume":34.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0454,"theta":-0.2201,"rho":-0.002,"theo":0.219,"change":-0.15,"open":0.45,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:17:59","percent_change":-27.2727,"prev_day_close":0.325000002980232},{"option":"SPX260220C06355000","bid":497.0,"bid_size":35.0,"ask":512.3,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9961,"gamma":0.0001,"vega":0.0462,"theta":-0.0462,"rho":0.5197,"theo":506.2756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.39,"last_trade_time":"2025-12-19T11:07:56","percent_change":0.0,"prev_day_close":521.299987792969},{"option":"SPX260220P06355000","bid":0.2,"bid_size":84.0,"ask":0.3,"ask_size":27.0,"iv":0.5099,"open_interest":280.0,"volume":29.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0462,"theta":-0.2237,"rho":-0.0021,"theo":0.2226,"change":-0.075,"open":0.45,"high":0.55,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:53:08","percent_change":-13.0435,"prev_day_close":0.325000002980232},{"option":"SPX260220C06360000","bid":492.0,"bid_size":35.0,"ask":507.3,"ask_size":20.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.0471,"theta":-0.0516,"rho":0.5201,"theo":501.281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":621.34,"last_trade_time":"2026-01-16T15:51:24","percent_change":0.0,"prev_day_close":516.200012207031},{"option":"SPX260220P06360000","bid":0.2,"bid_size":84.0,"ask":0.3,"ask_size":26.0,"iv":0.5052,"open_interest":648.0,"volume":42.0,"delta":-0.0039,"gamma":0.0001,"vega":0.0472,"theta":-0.2274,"rho":-0.0021,"theo":0.2263,"change":-0.2,"open":0.45,"high":0.55,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:19:29","percent_change":-33.3333,"prev_day_close":0.325000002980232},{"option":"SPX260220C06365000","bid":487.0,"bid_size":35.0,"ask":502.3,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.048,"theta":-0.0572,"rho":0.5204,"theo":496.2866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.73,"last_trade_time":"2026-01-16T11:08:34","percent_change":0.0,"prev_day_close":511.299987792969},{"option":"SPX260220P06365000","bid":0.2,"bid_size":102.0,"ask":0.3,"ask_size":24.0,"iv":0.5005,"open_interest":613.0,"volume":29.0,"delta":-0.004,"gamma":0.0001,"vega":0.0481,"theta":-0.2312,"rho":-0.0022,"theo":0.23,"change":-0.1,"open":0.45,"high":0.55,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:52:00","percent_change":-16.6667,"prev_day_close":0.325000002980232},{"option":"SPX260220C06370000","bid":482.0,"bid_size":35.0,"ask":497.3,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9959,"gamma":0.0001,"vega":0.049,"theta":-0.0629,"rho":0.5208,"theo":491.2922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":589.96,"last_trade_time":"2025-12-29T15:56:23","percent_change":0.0,"prev_day_close":506.299987792969},{"option":"SPX260220P06370000","bid":0.2,"bid_size":226.0,"ask":0.35,"ask_size":304.0,"iv":0.5008,"open_interest":2746.0,"volume":29.0,"delta":-0.0041,"gamma":0.0001,"vega":0.0491,"theta":-0.2351,"rho":-0.0022,"theo":0.234,"change":-0.1,"open":0.45,"high":0.6,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:52:00","percent_change":-16.6667,"prev_day_close":0.325000002980232},{"option":"SPX260220C06375000","bid":477.0,"bid_size":35.0,"ask":492.3,"ask_size":20.0,"iv":0.0,"open_interest":549.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.05,"theta":-0.0686,"rho":0.5212,"theo":486.298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.14,"last_trade_time":"2026-01-29T12:29:14","percent_change":0.0,"prev_day_close":501.299987792969},{"option":"SPX260220P06375000","bid":0.2,"bid_size":227.0,"ask":0.35,"ask_size":279.0,"iv":0.4961,"open_interest":3391.0,"volume":545.0,"delta":-0.0042,"gamma":0.0001,"vega":0.0501,"theta":-0.2392,"rho":-0.0023,"theo":0.238,"change":-0.4,"open":0.5,"high":0.55,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:10:07","percent_change":-66.6667,"prev_day_close":0.325000002980232},{"option":"SPX260220C06380000","bid":472.0,"bid_size":35.0,"ask":487.3,"ask_size":20.0,"iv":0.0,"open_interest":81.0,"volume":1.0,"delta":0.9957,"gamma":0.0001,"vega":0.0511,"theta":-0.0746,"rho":0.5215,"theo":481.3039,"change":43.58,"open":514.28,"high":514.28,"low":514.28,"tick":"down","last_trade_price":514.28,"last_trade_time":"2026-02-18T13:42:10","percent_change":9.25855,"prev_day_close":496.25},{"option":"SPX260220P06380000","bid":0.2,"bid_size":249.0,"ask":0.35,"ask_size":251.0,"iv":0.4913,"open_interest":813.0,"volume":31.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0511,"theta":-0.2433,"rho":-0.0023,"theo":0.2421,"change":-0.2,"open":0.5,"high":0.6,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:25:12","percent_change":-33.3333,"prev_day_close":0.350000008940697},{"option":"SPX260220C06385000","bid":467.0,"bid_size":35.0,"ask":482.3,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0521,"theta":-0.0806,"rho":0.5219,"theo":476.3099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.25},{"option":"SPX260220P06385000","bid":0.2,"bid_size":230.0,"ask":0.35,"ask_size":105.0,"iv":0.4866,"open_interest":1115.0,"volume":29.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0522,"theta":-0.2476,"rho":-0.0024,"theo":0.2464,"change":-0.075,"open":0.5,"high":0.6,"low":0.5,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T09:52:01","percent_change":-12.0,"prev_day_close":0.350000008940697},{"option":"SPX260220C06390000","bid":462.0,"bid_size":35.0,"ask":477.3,"ask_size":20.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.0533,"theta":-0.0868,"rho":0.5222,"theo":471.3161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":591.53,"last_trade_time":"2026-01-16T15:42:41","percent_change":0.0,"prev_day_close":486.25},{"option":"SPX260220P06390000","bid":0.2,"bid_size":250.0,"ask":0.35,"ask_size":109.0,"iv":0.4818,"open_interest":798.0,"volume":30.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0533,"theta":-0.2521,"rho":-0.0025,"theo":0.2509,"change":-0.25,"open":0.5,"high":0.55,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T12:19:29","percent_change":-38.4615,"prev_day_close":0.350000008940697},{"option":"SPX260220C06395000","bid":457.0,"bid_size":10.0,"ask":472.3,"ask_size":20.0,"iv":0.0,"open_interest":45.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.0544,"theta":-0.0932,"rho":0.5226,"theo":466.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":464.9,"last_trade_time":"2026-02-12T12:57:23","percent_change":0.0,"prev_day_close":481.25},{"option":"SPX260220P06395000","bid":0.2,"bid_size":249.0,"ask":0.35,"ask_size":101.0,"iv":0.477,"open_interest":768.0,"volume":39.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0545,"theta":-0.2567,"rho":-0.0025,"theo":0.2555,"change":-0.16,"open":0.5,"high":0.6,"low":0.49,"tick":"no_change","last_trade_price":0.49,"last_trade_time":"2026-02-18T11:54:42","percent_change":-24.6154,"prev_day_close":0.350000008940697},{"option":"SPX260220C06400000","bid":454.3,"bid_size":10.0,"ask":469.0,"ask_size":10.0,"iv":0.4899,"open_interest":3569.0,"volume":21.0,"delta":0.9952,"gamma":0.0001,"vega":0.0556,"theta":-0.0997,"rho":0.5229,"theo":461.3289,"change":12.31,"open":461.89,"high":463.11,"low":461.89,"tick":"up","last_trade_price":463.11,"last_trade_time":"2026-02-18T15:24:32","percent_change":2.7307,"prev_day_close":476.299987792969},{"option":"SPX260220P06400000","bid":0.2,"bid_size":251.0,"ask":0.35,"ask_size":26.0,"iv":0.4766,"open_interest":13388.0,"volume":255.0,"delta":-0.0047,"gamma":0.0001,"vega":0.0557,"theta":-0.2616,"rho":-0.0026,"theo":0.2603,"change":-0.4,"open":0.5,"high":0.6,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:04:40","percent_change":-61.5385,"prev_day_close":0.350000008940697},{"option":"SPX260220C06405000","bid":447.0,"bid_size":10.0,"ask":462.3,"ask_size":20.0,"iv":0.0,"open_interest":32.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.0569,"theta":-0.1064,"rho":0.5233,"theo":456.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.86,"last_trade_time":"2026-02-13T09:43:26","percent_change":0.0,"prev_day_close":471.299987792969},{"option":"SPX260220P06405000","bid":0.25,"bid_size":83.0,"ask":0.35,"ask_size":25.0,"iv":0.472,"open_interest":967.0,"volume":30.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0569,"theta":-0.2664,"rho":-0.0026,"theo":0.2651,"change":-0.33,"open":0.55,"high":0.65,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:54:03","percent_change":-50.7692,"prev_day_close":0.350000008940697},{"option":"SPX260220C06410000","bid":442.0,"bid_size":10.0,"ask":457.3,"ask_size":20.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.0582,"theta":-0.1132,"rho":0.5236,"theo":451.3423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":506.79,"last_trade_time":"2026-01-21T15:47:45","percent_change":0.0,"prev_day_close":466.299987792969},{"option":"SPX260220P06410000","bid":0.25,"bid_size":112.0,"ask":0.35,"ask_size":24.0,"iv":0.467,"open_interest":668.0,"volume":45.0,"delta":-0.005,"gamma":0.0001,"vega":0.0582,"theta":-0.2717,"rho":-0.0027,"theo":0.2703,"change":-0.45,"open":0.5,"high":0.65,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:03:33","percent_change":-64.2857,"prev_day_close":0.375},{"option":"SPX260220C06415000","bid":437.1,"bid_size":35.0,"ask":452.4,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9949,"gamma":0.0001,"vega":0.0595,"theta":-0.1202,"rho":0.524,"theo":446.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":519.96,"last_trade_time":"2026-02-06T15:41:43","percent_change":0.0,"prev_day_close":461.299987792969},{"option":"SPX260220P06415000","bid":0.25,"bid_size":224.0,"ask":0.4,"ask_size":314.0,"iv":0.4664,"open_interest":751.0,"volume":34.0,"delta":-0.0051,"gamma":0.0001,"vega":0.0596,"theta":-0.2769,"rho":-0.0028,"theo":0.2756,"change":-0.2,"open":0.55,"high":0.7,"low":0.5,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:23:46","percent_change":-28.5714,"prev_day_close":0.375},{"option":"SPX260220C06420000","bid":432.1,"bid_size":35.0,"ask":447.4,"ask_size":20.0,"iv":0.0,"open_interest":135.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.0609,"theta":-0.1275,"rho":0.5243,"theo":441.3565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":519.18,"last_trade_time":"2025-10-23T15:33:49","percent_change":0.0,"prev_day_close":456.299987792969},{"option":"SPX260220P06420000","bid":0.25,"bid_size":229.0,"ask":0.4,"ask_size":280.0,"iv":0.4615,"open_interest":721.0,"volume":42.0,"delta":-0.0052,"gamma":0.0001,"vega":0.061,"theta":-0.2824,"rho":-0.0028,"theo":0.281,"change":-0.42,"open":0.55,"high":0.65,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T15:55:29","percent_change":-60.0,"prev_day_close":0.375},{"option":"SPX260220C06425000","bid":429.3,"bid_size":10.0,"ask":444.1,"ask_size":10.0,"iv":0.471,"open_interest":1831.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0623,"theta":-0.1349,"rho":0.5246,"theo":436.3639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":550.49,"last_trade_time":"2025-12-23T14:41:11","percent_change":0.0,"prev_day_close":451.299987792969},{"option":"SPX260220P06425000","bid":0.25,"bid_size":230.0,"ask":0.4,"ask_size":273.0,"iv":0.4567,"open_interest":7456.0,"volume":137.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0624,"theta":-0.2881,"rho":-0.0029,"theo":0.2867,"change":-0.475,"open":0.55,"high":0.7,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:02:17","percent_change":-65.5172,"prev_day_close":0.375},{"option":"SPX260220C06430000","bid":422.1,"bid_size":35.0,"ask":437.4,"ask_size":20.0,"iv":0.0,"open_interest":67.0,"volume":0.0,"delta":0.9945,"gamma":0.0001,"vega":0.0638,"theta":-0.1426,"rho":0.525,"theo":431.3715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":401.92,"last_trade_time":"2025-11-21T11:57:02","percent_change":0.0,"prev_day_close":446.299987792969},{"option":"SPX260220P06430000","bid":0.25,"bid_size":243.0,"ask":0.4,"ask_size":259.0,"iv":0.4519,"open_interest":853.0,"volume":36.0,"delta":-0.0055,"gamma":0.0001,"vega":0.0639,"theta":-0.294,"rho":-0.003,"theo":0.2926,"change":-0.5,"open":0.6,"high":0.7,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:59:58","percent_change":-66.6667,"prev_day_close":0.399999991059303},{"option":"SPX260220C06435000","bid":417.1,"bid_size":35.0,"ask":432.4,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9943,"gamma":0.0001,"vega":0.0654,"theta":-0.1504,"rho":0.5253,"theo":426.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":479.3,"last_trade_time":"2025-12-19T11:07:59","percent_change":0.0,"prev_day_close":441.299987792969},{"option":"SPX260220P06435000","bid":0.25,"bid_size":244.0,"ask":0.4,"ask_size":254.0,"iv":0.447,"open_interest":444.0,"volume":32.0,"delta":-0.0056,"gamma":0.0001,"vega":0.0655,"theta":-0.3002,"rho":-0.0031,"theo":0.2987,"change":-0.37,"open":0.6,"high":0.7,"low":0.38,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:45:29","percent_change":-49.3333,"prev_day_close":0.399999991059303},{"option":"SPX260220C06440000","bid":412.1,"bid_size":35.0,"ask":427.4,"ask_size":20.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":0.9942,"gamma":0.0001,"vega":0.067,"theta":-0.1586,"rho":0.5256,"theo":421.3874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.2,"last_trade_time":"2026-01-16T12:20:18","percent_change":0.0,"prev_day_close":436.299987792969},{"option":"SPX260220P06440000","bid":0.25,"bid_size":252.0,"ask":0.4,"ask_size":27.0,"iv":0.4426,"open_interest":549.0,"volume":41.0,"delta":-0.0058,"gamma":0.0001,"vega":0.067,"theta":-0.3061,"rho":-0.0032,"theo":0.3045,"change":-0.5,"open":0.65,"high":0.7,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:03:26","percent_change":-62.5,"prev_day_close":0.399999991059303},{"option":"SPX260220C06445000","bid":407.1,"bid_size":35.0,"ask":422.4,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.0686,"theta":-0.1669,"rho":0.5259,"theo":416.3958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.9,"last_trade_time":"2026-01-16T15:55:13","percent_change":0.0,"prev_day_close":431.399993896484},{"option":"SPX260220P06445000","bid":0.25,"bid_size":255.0,"ask":0.4,"ask_size":25.0,"iv":0.4378,"open_interest":892.0,"volume":42.0,"delta":-0.0059,"gamma":0.0001,"vega":0.0686,"theta":-0.3127,"rho":-0.0032,"theo":0.3111,"change":-0.5,"open":0.6,"high":0.8,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:03:38","percent_change":-62.5,"prev_day_close":0.399999991059303},{"option":"SPX260220C06450000","bid":404.4,"bid_size":10.0,"ask":419.1,"ask_size":10.0,"iv":0.4512,"open_interest":4637.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.0703,"theta":-0.1756,"rho":0.5263,"theo":411.4044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":391.0,"last_trade_time":"2026-02-13T09:56:10","percent_change":0.0,"prev_day_close":426.399993896484},{"option":"SPX260220P06450000","bid":0.25,"bid_size":260.0,"ask":0.4,"ask_size":23.0,"iv":0.4366,"open_interest":10413.0,"volume":447.0,"delta":-0.0061,"gamma":0.0001,"vega":0.0703,"theta":-0.3196,"rho":-0.0033,"theo":0.318,"change":-0.525,"open":0.65,"high":0.8,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:00:13","percent_change":-63.6364,"prev_day_close":0.399999991059303},{"option":"SPX260220C06455000","bid":397.1,"bid_size":10.0,"ask":412.4,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.0721,"theta":-0.1846,"rho":0.5266,"theo":406.4133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":551.59,"last_trade_time":"2026-01-27T15:38:28","percent_change":0.0,"prev_day_close":421.399993896484},{"option":"SPX260220P06455000","bid":0.3,"bid_size":224.0,"ask":0.45,"ask_size":277.0,"iv":0.4352,"open_interest":673.0,"volume":31.0,"delta":-0.0063,"gamma":0.0001,"vega":0.0721,"theta":-0.3268,"rho":-0.0034,"theo":0.3252,"change":-0.48,"open":0.65,"high":0.7,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T15:54:03","percent_change":-56.4706,"prev_day_close":0.399999991059303},{"option":"SPX260220C06460000","bid":392.1,"bid_size":10.0,"ask":407.4,"ask_size":20.0,"iv":0.0,"open_interest":57.0,"volume":0.0,"delta":0.9935,"gamma":0.0001,"vega":0.074,"theta":-0.1938,"rho":0.5269,"theo":401.4225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":338.4,"last_trade_time":"2026-02-17T10:16:05","percent_change":0.0,"prev_day_close":416.399993896484},{"option":"SPX260220P06460000","bid":0.3,"bid_size":226.0,"ask":0.45,"ask_size":255.0,"iv":0.4303,"open_interest":815.0,"volume":131.0,"delta":-0.0065,"gamma":0.0001,"vega":0.074,"theta":-0.3344,"rho":-0.0035,"theo":0.3327,"change":-0.025,"open":0.65,"high":0.85,"low":0.5,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:24:02","percent_change":-5.88235,"prev_day_close":0.424999997019768},{"option":"SPX260220C06465000","bid":387.1,"bid_size":10.0,"ask":402.4,"ask_size":20.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":0.9933,"gamma":0.0001,"vega":0.0759,"theta":-0.2034,"rho":0.5272,"theo":396.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.0,"last_trade_time":"2026-02-17T16:05:48","percent_change":0.0,"prev_day_close":411.399993896484},{"option":"SPX260220P06465000","bid":0.3,"bid_size":230.0,"ask":0.45,"ask_size":256.0,"iv":0.4254,"open_interest":310.0,"volume":33.0,"delta":-0.0066,"gamma":0.0001,"vega":0.0759,"theta":-0.3422,"rho":-0.0036,"theo":0.3405,"change":-0.175,"open":0.7,"high":0.8,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:24:15","percent_change":-41.1765,"prev_day_close":0.424999997019768},{"option":"SPX260220C06470000","bid":382.2,"bid_size":35.0,"ask":397.5,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9931,"gamma":0.0001,"vega":0.0778,"theta":-0.2134,"rho":0.5275,"theo":391.442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":437.02,"last_trade_time":"2026-01-02T11:14:06","percent_change":0.0,"prev_day_close":406.399993896484},{"option":"SPX260220P06470000","bid":0.3,"bid_size":249.0,"ask":0.45,"ask_size":251.0,"iv":0.4204,"open_interest":802.0,"volume":31.0,"delta":-0.0068,"gamma":0.0001,"vega":0.0778,"theta":-0.3504,"rho":-0.0038,"theo":0.3486,"change":-0.175,"open":0.7,"high":0.85,"low":0.38,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:55:29","percent_change":-41.1765,"prev_day_close":0.424999997019768},{"option":"SPX260220C06475000","bid":377.2,"bid_size":35.0,"ask":392.5,"ask_size":20.0,"iv":0.0,"open_interest":320.0,"volume":0.0,"delta":0.9929,"gamma":0.0001,"vega":0.0799,"theta":-0.2237,"rho":0.5278,"theo":386.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.27,"last_trade_time":"2026-02-13T11:17:26","percent_change":0.0,"prev_day_close":401.399993896484},{"option":"SPX260220P06475000","bid":0.3,"bid_size":285.0,"ask":0.45,"ask_size":104.0,"iv":0.4155,"open_interest":3425.0,"volume":942.0,"delta":-0.0071,"gamma":0.0001,"vega":0.0799,"theta":-0.359,"rho":-0.0039,"theo":0.3571,"change":-0.2,"open":0.7,"high":0.85,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:00:29","percent_change":-44.4444,"prev_day_close":0.450000002980232},{"option":"SPX260220C06480000","bid":372.2,"bid_size":35.0,"ask":387.5,"ask_size":20.0,"iv":0.0,"open_interest":86.0,"volume":0.0,"delta":0.9927,"gamma":0.0001,"vega":0.0821,"theta":-0.2344,"rho":0.5281,"theo":381.4629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":502.21,"last_trade_time":"2026-01-26T11:53:47","percent_change":0.0,"prev_day_close":396.399993896484},{"option":"SPX260220P06480000","bid":0.3,"bid_size":260.0,"ask":0.45,"ask_size":22.0,"iv":0.4106,"open_interest":603.0,"volume":30.0,"delta":-0.0073,"gamma":0.0001,"vega":0.0821,"theta":-0.3679,"rho":-0.004,"theo":0.3661,"change":-0.605,"open":0.75,"high":0.85,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:59:58","percent_change":-62.0513,"prev_day_close":0.450000002980232},{"option":"SPX260220C06485000","bid":367.2,"bid_size":35.0,"ask":382.5,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.0844,"theta":-0.2456,"rho":0.5284,"theo":376.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":520.9,"last_trade_time":"2026-01-27T15:57:56","percent_change":0.0,"prev_day_close":391.449996948242},{"option":"SPX260220P06485000","bid":0.35,"bid_size":212.0,"ask":0.5,"ask_size":259.0,"iv":0.4118,"open_interest":504.0,"volume":29.0,"delta":-0.0075,"gamma":0.0001,"vega":0.0844,"theta":-0.3773,"rho":-0.0041,"theo":0.3754,"change":-0.52,"open":0.8,"high":0.95,"low":0.48,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-18T15:45:29","percent_change":-52.0,"prev_day_close":0.450000002980232},{"option":"SPX260220C06490000","bid":362.2,"bid_size":35.0,"ask":377.5,"ask_size":20.0,"iv":0.0,"open_interest":68.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.0867,"theta":-0.2572,"rho":0.5286,"theo":371.4855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":383.2,"last_trade_time":"2025-12-17T11:12:40","percent_change":0.0,"prev_day_close":386.449996948242},{"option":"SPX260220P06490000","bid":0.35,"bid_size":253.0,"ask":0.5,"ask_size":276.0,"iv":0.4068,"open_interest":1666.0,"volume":78.0,"delta":-0.0077,"gamma":0.0001,"vega":0.0867,"theta":-0.3872,"rho":-0.0042,"theo":0.3852,"change":-0.37,"open":0.8,"high":0.95,"low":0.55,"tick":"no_change","last_trade_price":0.68,"last_trade_time":"2026-02-18T15:14:15","percent_change":-35.2381,"prev_day_close":0.450000002980232},{"option":"SPX260220C06495000","bid":357.2,"bid_size":10.0,"ask":372.5,"ask_size":20.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.992,"gamma":0.0001,"vega":0.0893,"theta":-0.2693,"rho":0.5289,"theo":366.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.1,"last_trade_time":"2026-02-13T11:37:52","percent_change":0.0,"prev_day_close":381.449996948242},{"option":"SPX260220P06495000","bid":0.35,"bid_size":230.0,"ask":0.5,"ask_size":249.0,"iv":0.4019,"open_interest":1613.0,"volume":79.0,"delta":-0.008,"gamma":0.0001,"vega":0.0893,"theta":-0.3975,"rho":-0.0044,"theo":0.3955,"change":-0.5,"open":0.8,"high":1.0,"low":0.55,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:31:31","percent_change":-45.4545,"prev_day_close":0.475000008940697},{"option":"SPX260220C06500000","bid":354.5,"bid_size":10.0,"ask":369.2,"ask_size":10.0,"iv":0.4095,"open_interest":6468.0,"volume":8.0,"delta":0.9917,"gamma":0.0001,"vega":0.0919,"theta":-0.2819,"rho":0.5292,"theo":361.5102,"change":50.54,"open":370.05,"high":401.84,"low":370.05,"tick":"up","last_trade_price":401.84,"last_trade_time":"2026-02-18T12:49:51","percent_change":14.3866,"prev_day_close":376.449996948242},{"option":"SPX260220P06500000","bid":0.35,"bid_size":286.0,"ask":0.5,"ask_size":27.0,"iv":0.3969,"open_interest":19710.0,"volume":3444.0,"delta":-0.0083,"gamma":0.0001,"vega":0.0919,"theta":-0.4084,"rho":-0.0045,"theo":0.4064,"change":-0.75,"open":0.85,"high":0.95,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:12:11","percent_change":-68.1818,"prev_day_close":0.475000008940697},{"option":"SPX260220C06505000","bid":347.2,"bid_size":10.0,"ask":362.5,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9914,"gamma":0.0001,"vega":0.0947,"theta":-0.2951,"rho":0.5294,"theo":356.5233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.85,"last_trade_time":"2026-01-21T14:49:57","percent_change":0.0,"prev_day_close":371.449996948242},{"option":"SPX260220P06505000","bid":0.35,"bid_size":253.0,"ask":0.55,"ask_size":288.0,"iv":0.3947,"open_interest":829.0,"volume":47.0,"delta":-0.0085,"gamma":0.0001,"vega":0.0947,"theta":-0.4199,"rho":-0.0047,"theo":0.4178,"change":-0.45,"open":0.95,"high":1.05,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:55:41","percent_change":-39.1304,"prev_day_close":0.5},{"option":"SPX260220C06510000","bid":342.2,"bid_size":10.0,"ask":357.5,"ask_size":20.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":0.9911,"gamma":0.0002,"vega":0.0976,"theta":-0.309,"rho":0.5297,"theo":351.5371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.54,"last_trade_time":"2026-02-06T15:43:35","percent_change":0.0,"prev_day_close":366.449996948242},{"option":"SPX260220P06510000","bid":0.4,"bid_size":250.0,"ask":0.55,"ask_size":281.0,"iv":0.3923,"open_interest":835.0,"volume":389.0,"delta":-0.0088,"gamma":0.0002,"vega":0.0976,"theta":-0.432,"rho":-0.0048,"theo":0.4298,"change":-0.9,"open":0.95,"high":1.05,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:59:07","percent_change":-75.0,"prev_day_close":0.5},{"option":"SPX260220C06515000","bid":337.3,"bid_size":35.0,"ask":352.6,"ask_size":20.0,"iv":0.0,"open_interest":16.0,"volume":0.0,"delta":0.9908,"gamma":0.0002,"vega":0.1006,"theta":-0.3236,"rho":0.5299,"theo":346.5516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":337.87,"last_trade_time":"2026-02-05T13:31:35","percent_change":0.0,"prev_day_close":361.550003051758},{"option":"SPX260220P06515000","bid":0.4,"bid_size":262.0,"ask":0.55,"ask_size":282.0,"iv":0.3872,"open_interest":1356.0,"volume":24.0,"delta":-0.0091,"gamma":0.0002,"vega":0.1006,"theta":-0.4448,"rho":-0.005,"theo":0.4426,"change":-0.35,"open":0.95,"high":1.15,"low":0.9,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T09:52:04","percent_change":-28.0,"prev_day_close":0.5},{"option":"SPX260220C06520000","bid":332.3,"bid_size":35.0,"ask":347.6,"ask_size":20.0,"iv":0.0,"open_interest":33.0,"volume":0.0,"delta":0.9905,"gamma":0.0002,"vega":0.1038,"theta":-0.3389,"rho":0.5302,"theo":341.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.15,"last_trade_time":"2026-02-06T12:55:15","percent_change":0.0,"prev_day_close":356.550003051758},{"option":"SPX260220P06520000","bid":0.4,"bid_size":231.0,"ask":0.55,"ask_size":227.0,"iv":0.3822,"open_interest":1335.0,"volume":84.0,"delta":-0.0095,"gamma":0.0002,"vega":0.1038,"theta":-0.4584,"rho":-0.0052,"theo":0.456,"change":-0.55,"open":0.95,"high":1.2,"low":0.6,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:07:33","percent_change":-42.3077,"prev_day_close":0.525000005960464},{"option":"SPX260220C06525000","bid":327.3,"bid_size":35.0,"ask":342.6,"ask_size":20.0,"iv":0.0,"open_interest":800.0,"volume":0.0,"delta":0.9902,"gamma":0.0002,"vega":0.1072,"theta":-0.355,"rho":0.5304,"theo":336.5828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.39,"last_trade_time":"2026-01-20T13:50:02","percent_change":0.0,"prev_day_close":351.550003051758},{"option":"SPX260220P06525000","bid":0.4,"bid_size":284.0,"ask":0.6,"ask_size":322.0,"iv":0.3796,"open_interest":3786.0,"volume":256.0,"delta":-0.0098,"gamma":0.0002,"vega":0.1072,"theta":-0.4727,"rho":-0.0054,"theo":0.4703,"change":-0.95,"open":1.05,"high":1.25,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:06:38","percent_change":-70.3704,"prev_day_close":0.525000005960464},{"option":"SPX260220C06530000","bid":322.3,"bid_size":10.0,"ask":337.6,"ask_size":20.0,"iv":0.0,"open_interest":86.0,"volume":0.0,"delta":0.9898,"gamma":0.0002,"vega":0.1107,"theta":-0.372,"rho":0.5306,"theo":331.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.53,"last_trade_time":"2026-01-27T10:02:44","percent_change":0.0,"prev_day_close":346.550003051758},{"option":"SPX260220P06530000","bid":0.45,"bid_size":220.0,"ask":0.6,"ask_size":262.0,"iv":0.3769,"open_interest":1425.0,"volume":242.0,"delta":-0.0102,"gamma":0.0002,"vega":0.1107,"theta":-0.488,"rho":-0.0056,"theo":0.4855,"change":-1.0,"open":1.1,"high":1.2,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:04:47","percent_change":-71.4286,"prev_day_close":0.550000011920929},{"option":"SPX260220C06535000","bid":317.3,"bid_size":10.0,"ask":332.6,"ask_size":20.0,"iv":0.0,"open_interest":81.0,"volume":0.0,"delta":0.9894,"gamma":0.0002,"vega":0.1144,"theta":-0.3899,"rho":0.5308,"theo":326.6176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.6,"last_trade_time":"2026-02-13T10:15:06","percent_change":0.0,"prev_day_close":341.550003051758},{"option":"SPX260220P06535000","bid":0.45,"bid_size":224.0,"ask":0.6,"ask_size":229.0,"iv":0.3718,"open_interest":579.0,"volume":38.0,"delta":-0.0106,"gamma":0.0002,"vega":0.1144,"theta":-0.5042,"rho":-0.0058,"theo":0.5016,"change":-0.85,"open":1.1,"high":1.25,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T13:06:16","percent_change":-58.6207,"prev_day_close":0.550000011920929},{"option":"SPX260220C06540000","bid":312.3,"bid_size":10.0,"ask":327.6,"ask_size":20.0,"iv":0.0,"open_interest":103.0,"volume":0.0,"delta":0.989,"gamma":0.0002,"vega":0.1182,"theta":-0.4089,"rho":0.531,"theo":321.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.1,"last_trade_time":"2026-02-13T11:15:26","percent_change":0.0,"prev_day_close":336.550003051758},{"option":"SPX260220P06540000","bid":0.45,"bid_size":275.0,"ask":0.65,"ask_size":292.0,"iv":0.3689,"open_interest":1344.0,"volume":37.0,"delta":-0.011,"gamma":0.0002,"vega":0.1182,"theta":-0.5214,"rho":-0.006,"theo":0.5188,"change":-0.8,"open":1.15,"high":1.3,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T10:43:48","percent_change":-53.3333,"prev_day_close":0.574999988079071},{"option":"SPX260220C06545000","bid":307.3,"bid_size":10.0,"ask":322.7,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9885,"gamma":0.0002,"vega":0.1223,"theta":-0.429,"rho":0.5311,"theo":316.6565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.7,"last_trade_time":"2026-02-17T10:09:50","percent_change":0.0,"prev_day_close":331.600006103516},{"option":"SPX260220P06545000","bid":0.5,"bid_size":246.0,"ask":0.65,"ask_size":283.0,"iv":0.3658,"open_interest":1019.0,"volume":122.0,"delta":-0.0114,"gamma":0.0002,"vega":0.1223,"theta":-0.5398,"rho":-0.0063,"theo":0.5371,"change":-0.7,"open":1.2,"high":1.45,"low":0.68,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T13:52:01","percent_change":-43.75,"prev_day_close":0.599999994039536},{"option":"SPX260220C06550000","bid":305.0,"bid_size":10.0,"ask":319.3,"ask_size":10.0,"iv":0.361,"open_interest":2678.0,"volume":1.0,"delta":0.9881,"gamma":0.0002,"vega":0.1266,"theta":-0.4504,"rho":0.5313,"theo":311.6778,"change":43.1,"open":344.95,"high":344.95,"low":344.95,"tick":"up","last_trade_price":344.95,"last_trade_time":"2026-02-18T12:00:44","percent_change":14.2786,"prev_day_close":326.650009155273},{"option":"SPX260220P06550000","bid":0.5,"bid_size":256.0,"ask":0.65,"ask_size":219.0,"iv":0.3607,"open_interest":7364.0,"volume":618.0,"delta":-0.0119,"gamma":0.0002,"vega":0.1266,"theta":-0.5594,"rho":-0.0065,"theo":0.5565,"change":-0.15,"open":1.25,"high":1.5,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:57:37","percent_change":-25.0,"prev_day_close":0.599999994039536},{"option":"SPX260220C06555000","bid":297.4,"bid_size":10.0,"ask":312.7,"ask_size":20.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9876,"gamma":0.0002,"vega":0.1312,"theta":-0.473,"rho":0.5314,"theo":306.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.85,"last_trade_time":"2026-02-13T11:15:26","percent_change":0.0,"prev_day_close":321.699996948242},{"option":"SPX260220P06555000","bid":0.5,"bid_size":261.0,"ask":0.7,"ask_size":285.0,"iv":0.3575,"open_interest":848.0,"volume":204.0,"delta":-0.0124,"gamma":0.0002,"vega":0.1312,"theta":-0.5803,"rho":-0.0068,"theo":0.5773,"change":-1.225,"open":1.3,"high":1.55,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:53:30","percent_change":-71.0145,"prev_day_close":0.650000005960464},{"option":"SPX260220C06560000","bid":292.4,"bid_size":10.0,"ask":307.7,"ask_size":20.0,"iv":0.0,"open_interest":36.0,"volume":0.0,"delta":0.987,"gamma":0.0002,"vega":0.1361,"theta":-0.4971,"rho":0.5315,"theo":301.7243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.74,"last_trade_time":"2026-02-04T15:59:23","percent_change":0.0,"prev_day_close":316.650009155273},{"option":"SPX260220P06560000","bid":0.55,"bid_size":215.0,"ask":0.7,"ask_size":249.0,"iv":0.3543,"open_interest":387.0,"volume":171.0,"delta":-0.0129,"gamma":0.0002,"vega":0.1361,"theta":-0.6026,"rho":-0.0071,"theo":0.5996,"change":-0.25,"open":1.35,"high":1.6,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T16:08:43","percent_change":-38.4615,"prev_day_close":0.650000005960464},{"option":"SPX260220C06565000","bid":287.4,"bid_size":10.0,"ask":302.7,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9865,"gamma":0.0002,"vega":0.1414,"theta":-0.5228,"rho":0.5316,"theo":296.7499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.7,"last_trade_time":"2026-02-17T09:32:57","percent_change":0.0,"prev_day_close":311.699996948242},{"option":"SPX260220P06565000","bid":0.55,"bid_size":230.0,"ask":0.75,"ask_size":253.0,"iv":0.3509,"open_interest":683.0,"volume":128.0,"delta":-0.0135,"gamma":0.0002,"vega":0.1414,"theta":-0.6266,"rho":-0.0074,"theo":0.6234,"change":-1.45,"open":1.45,"high":1.65,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:59:43","percent_change":-76.3158,"prev_day_close":0.650000005960464},{"option":"SPX260220C06570000","bid":282.5,"bid_size":35.0,"ask":297.8,"ask_size":20.0,"iv":0.0,"open_interest":43.0,"volume":0.0,"delta":0.9859,"gamma":0.0003,"vega":0.1469,"theta":-0.5503,"rho":0.5317,"theo":291.7772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.62,"last_trade_time":"2026-01-16T14:40:54","percent_change":0.0,"prev_day_close":306.699996948242},{"option":"SPX260220P06570000","bid":0.6,"bid_size":228.0,"ask":0.75,"ask_size":244.0,"iv":0.3475,"open_interest":893.0,"volume":50.0,"delta":-0.0141,"gamma":0.0003,"vega":0.1469,"theta":-0.6523,"rho":-0.0078,"theo":0.649,"change":-1.475,"open":1.5,"high":1.85,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:56:02","percent_change":-74.6835,"prev_day_close":0.699999988079071},{"option":"SPX260220C06575000","bid":277.5,"bid_size":10.0,"ask":292.8,"ask_size":20.0,"iv":0.0,"open_interest":574.0,"volume":4.0,"delta":0.9852,"gamma":0.0003,"vega":0.1528,"theta":-0.5797,"rho":0.5317,"theo":286.8064,"change":42.49,"open":285.87,"high":327.16,"low":285.87,"tick":"down","last_trade_price":319.94,"last_trade_time":"2026-02-18T13:41:14","percent_change":15.3145,"prev_day_close":301.800003051758},{"option":"SPX260220P06575000","bid":0.6,"bid_size":257.0,"ask":0.8,"ask_size":282.0,"iv":0.3439,"open_interest":2060.0,"volume":85.0,"delta":-0.0148,"gamma":0.0003,"vega":0.1528,"theta":-0.6799,"rho":-0.0081,"theo":0.6765,"change":-1.135,"open":1.55,"high":1.95,"low":0.72,"tick":"up","last_trade_price":0.94,"last_trade_time":"2026-02-18T15:30:38","percent_change":-54.6988,"prev_day_close":0.699999988079071},{"option":"SPX260220C06580000","bid":272.5,"bid_size":10.0,"ask":287.8,"ask_size":20.0,"iv":0.0,"open_interest":88.0,"volume":0.0,"delta":0.9845,"gamma":0.0003,"vega":0.1591,"theta":-0.6112,"rho":0.5318,"theo":281.8377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.95,"last_trade_time":"2026-02-04T15:45:57","percent_change":0.0,"prev_day_close":296.75},{"option":"SPX260220P06580000","bid":0.65,"bid_size":219.0,"ask":0.8,"ask_size":229.0,"iv":0.3403,"open_interest":827.0,"volume":127.0,"delta":-0.0155,"gamma":0.0003,"vega":0.1591,"theta":-0.7096,"rho":-0.0085,"theo":0.7061,"change":-1.545,"open":1.65,"high":1.85,"low":0.7,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:32:24","percent_change":-71.0345,"prev_day_close":0.75},{"option":"SPX260220C06585000","bid":267.6,"bid_size":35.0,"ask":282.8,"ask_size":20.0,"iv":0.0,"open_interest":15.0,"volume":7.0,"delta":0.9838,"gamma":0.0003,"vega":0.1656,"theta":-0.6449,"rho":0.5317,"theo":276.8713,"change":3.25,"open":270.9,"high":270.9,"low":270.9,"tick":"down","last_trade_price":270.9,"last_trade_time":"2026-02-18T09:37:34","percent_change":1.21427,"prev_day_close":291.800003051758},{"option":"SPX260220P06585000","bid":0.65,"bid_size":244.0,"ask":0.85,"ask_size":216.0,"iv":0.3366,"open_interest":636.0,"volume":52.0,"delta":-0.0162,"gamma":0.0003,"vega":0.1656,"theta":-0.7417,"rho":-0.0089,"theo":0.7379,"change":-0.2,"open":1.7,"high":2.1,"low":0.78,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T11:54:00","percent_change":-26.6667,"prev_day_close":0.75},{"option":"SPX260220C06590000","bid":262.6,"bid_size":35.0,"ask":277.9,"ask_size":20.0,"iv":0.0,"open_interest":254.0,"volume":0.0,"delta":0.983,"gamma":0.0003,"vega":0.1726,"theta":-0.6813,"rho":0.5317,"theo":271.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.13,"last_trade_time":"2026-01-16T11:06:50","percent_change":0.0,"prev_day_close":286.800003051758},{"option":"SPX260220P06590000","bid":0.7,"bid_size":225.0,"ask":0.9,"ask_size":244.0,"iv":0.3343,"open_interest":577.0,"volume":77.0,"delta":-0.017,"gamma":0.0003,"vega":0.1726,"theta":-0.7762,"rho":-0.0094,"theo":0.7723,"change":-1.36,"open":1.8,"high":2.25,"low":0.77,"tick":"no_change","last_trade_price":1.04,"last_trade_time":"2026-02-18T13:55:46","percent_change":-56.6667,"prev_day_close":0.800000011920929},{"option":"SPX260220C06595000","bid":257.6,"bid_size":10.0,"ask":272.9,"ask_size":20.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":0.9821,"gamma":0.0003,"vega":0.18,"theta":-0.7203,"rho":0.5316,"theo":266.9463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.7,"last_trade_time":"2026-02-17T12:22:38","percent_change":0.0,"prev_day_close":281.899993896484},{"option":"SPX260220P06595000","bid":0.75,"bid_size":198.0,"ask":0.9,"ask_size":214.0,"iv":0.3304,"open_interest":529.0,"volume":54.0,"delta":-0.0179,"gamma":0.0003,"vega":0.18,"theta":-0.8136,"rho":-0.0099,"theo":0.8094,"change":-1.925,"open":1.9,"high":2.4,"low":0.9,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-18T15:13:54","percent_change":-76.2376,"prev_day_close":0.800000011920929},{"option":"SPX260220C06600000","bid":255.0,"bid_size":15.0,"ask":269.6,"ask_size":15.0,"iv":0.3351,"open_interest":9996.0,"volume":10.0,"delta":0.9811,"gamma":0.0004,"vega":0.1878,"theta":-0.7623,"rho":0.5315,"theo":261.9881,"change":32.54,"open":261.37,"high":302.28,"low":261.37,"tick":"down","last_trade_price":285.59,"last_trade_time":"2026-02-18T14:14:49","percent_change":12.8591,"prev_day_close":277.050003051758},{"option":"SPX260220P06600000","bid":0.8,"bid_size":219.0,"ask":0.95,"ask_size":141.0,"iv":0.3278,"open_interest":22241.0,"volume":5215.0,"delta":-0.0188,"gamma":0.0004,"vega":0.1878,"theta":-0.8538,"rho":-0.0104,"theo":0.8495,"change":-2.0,"open":2.05,"high":2.35,"low":0.5,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:04:21","percent_change":-75.4717,"prev_day_close":0.849999994039536},{"option":"SPX260220C06605000","bid":247.7,"bid_size":10.0,"ask":263.0,"ask_size":20.0,"iv":0.0,"open_interest":47.0,"volume":3.0,"delta":0.9801,"gamma":0.0004,"vega":0.1962,"theta":-0.8076,"rho":0.5314,"theo":257.0332,"change":15.6,"open":263.8,"high":263.8,"low":263.8,"tick":"down","last_trade_price":263.8,"last_trade_time":"2026-02-18T09:42:43","percent_change":6.28525,"prev_day_close":272.400009155273},{"option":"SPX260220P06605000","bid":0.8,"bid_size":232.0,"ask":1.0,"ask_size":223.0,"iv":0.3237,"open_interest":424.0,"volume":190.0,"delta":-0.0198,"gamma":0.0004,"vega":0.1962,"theta":-0.8973,"rho":-0.0109,"theo":0.8928,"change":-2.14,"open":2.15,"high":2.45,"low":0.55,"tick":"no_change","last_trade_price":0.66,"last_trade_time":"2026-02-18T16:02:29","percent_change":-76.4286,"prev_day_close":0.900000005960464},{"option":"SPX260220C06610000","bid":242.7,"bid_size":35.0,"ask":258.0,"ask_size":20.0,"iv":0.0,"open_interest":225.0,"volume":0.0,"delta":0.9791,"gamma":0.0004,"vega":0.2053,"theta":-0.8564,"rho":0.5312,"theo":252.0817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.0,"last_trade_time":"2026-02-13T10:01:54","percent_change":0.0,"prev_day_close":267.150009155273},{"option":"SPX260220P06610000","bid":0.85,"bid_size":232.0,"ask":1.05,"ask_size":226.0,"iv":0.3209,"open_interest":587.0,"volume":95.0,"delta":-0.0209,"gamma":0.0004,"vega":0.2053,"theta":-0.9444,"rho":-0.0115,"theo":0.9396,"change":-1.45,"open":2.25,"high":2.6,"low":0.9,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T14:57:48","percent_change":-49.1525,"prev_day_close":0.900000005960464},{"option":"SPX260220C06615000","bid":237.8,"bid_size":10.0,"ask":253.1,"ask_size":20.0,"iv":0.0,"open_interest":45.0,"volume":5.0,"delta":0.9779,"gamma":0.0004,"vega":0.215,"theta":-0.9091,"rho":0.531,"theo":247.1341,"change":20.65,"open":289.0,"high":289.0,"low":259.2,"tick":"down","last_trade_price":259.2,"last_trade_time":"2026-02-18T15:40:57","percent_change":8.65647,"prev_day_close":262.5},{"option":"SPX260220P06615000","bid":0.9,"bid_size":144.0,"ask":1.0,"ask_size":1.0,"iv":0.3153,"open_interest":603.0,"volume":191.0,"delta":-0.0221,"gamma":0.0004,"vega":0.215,"theta":-0.9953,"rho":-0.0122,"theo":0.9903,"change":-0.3,"open":2.35,"high":2.9,"low":0.65,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T16:09:21","percent_change":-31.5789,"prev_day_close":0.949999988079071},{"option":"SPX260220C06620000","bid":232.8,"bid_size":10.0,"ask":248.1,"ask_size":20.0,"iv":0.0,"open_interest":218.0,"volume":0.0,"delta":0.9766,"gamma":0.0004,"vega":0.2253,"theta":-0.9661,"rho":0.5307,"theo":242.1909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.3,"last_trade_time":"2026-02-17T10:03:26","percent_change":0.0,"prev_day_close":257.25},{"option":"SPX260220P06620000","bid":0.95,"bid_size":274.0,"ask":1.15,"ask_size":232.0,"iv":0.3146,"open_interest":1003.0,"volume":132.0,"delta":-0.0233,"gamma":0.0004,"vega":0.2253,"theta":-1.0506,"rho":-0.0129,"theo":1.0453,"change":-2.5,"open":2.5,"high":2.95,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:51:30","percent_change":-75.7576,"prev_day_close":0.999999970197678},{"option":"SPX260220C06625000","bid":227.9,"bid_size":10.0,"ask":243.2,"ask_size":20.0,"iv":0.0,"open_interest":598.0,"volume":6.0,"delta":0.9753,"gamma":0.0005,"vega":0.2362,"theta":-1.0278,"rho":0.5303,"theo":237.2523,"change":37.85,"open":277.49,"high":280.46,"low":266.8,"tick":"down","last_trade_price":266.8,"last_trade_time":"2026-02-18T13:42:11","percent_change":16.532,"prev_day_close":252.200004577637},{"option":"SPX260220P06625000","bid":1.05,"bid_size":195.0,"ask":1.2,"ask_size":220.0,"iv":0.3124,"open_interest":2643.0,"volume":102.0,"delta":-0.0247,"gamma":0.0005,"vega":0.2362,"theta":-1.1106,"rho":-0.0137,"theo":1.1049,"change":-2.62,"open":2.65,"high":3.1,"low":0.97,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T15:30:38","percent_change":-74.8571,"prev_day_close":1.05000001192093},{"option":"SPX260220C06630000","bid":222.9,"bid_size":35.0,"ask":238.3,"ask_size":20.0,"iv":0.0,"open_interest":78.0,"volume":0.0,"delta":0.9738,"gamma":0.0005,"vega":0.2477,"theta":-1.0947,"rho":0.5299,"theo":232.3188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.24,"last_trade_time":"2026-02-05T14:45:23","percent_change":0.0,"prev_day_close":247.300003051758},{"option":"SPX260220P06630000","bid":1.1,"bid_size":214.0,"ask":1.25,"ask_size":120.0,"iv":0.3089,"open_interest":593.0,"volume":154.0,"delta":-0.0262,"gamma":0.0005,"vega":0.2477,"theta":-1.1757,"rho":-0.0145,"theo":1.1697,"change":-0.1,"open":2.8,"high":3.4,"low":0.65,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T16:03:47","percent_change":-9.09091,"prev_day_close":1.09999996423721},{"option":"SPX260220C06635000","bid":218.0,"bid_size":10.0,"ask":233.3,"ask_size":20.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9722,"gamma":0.0005,"vega":0.2598,"theta":-1.1672,"rho":0.5294,"theo":227.3909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":288.7,"last_trade_time":"2026-02-03T14:27:27","percent_change":0.0,"prev_day_close":242.299995422363},{"option":"SPX260220P06635000","bid":1.15,"bid_size":215.0,"ask":1.35,"ask_size":199.0,"iv":0.3063,"open_interest":941.0,"volume":226.0,"delta":-0.0277,"gamma":0.0005,"vega":0.2598,"theta":-1.2464,"rho":-0.0154,"theo":1.2401,"change":-0.65,"open":2.95,"high":3.5,"low":0.8,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:59:43","percent_change":-56.5217,"prev_day_close":1.15000003576279},{"option":"SPX260220C06640000","bid":213.0,"bid_size":35.0,"ask":228.4,"ask_size":20.0,"iv":0.0,"open_interest":203.0,"volume":0.0,"delta":0.9705,"gamma":0.0006,"vega":0.2728,"theta":-1.2456,"rho":0.5289,"theo":222.469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":172.9,"last_trade_time":"2026-02-17T09:55:07","percent_change":0.0,"prev_day_close":237.449996948242},{"option":"SPX260220P06640000","bid":1.25,"bid_size":199.0,"ask":1.45,"ask_size":225.0,"iv":0.3044,"open_interest":1098.0,"volume":638.0,"delta":-0.0294,"gamma":0.0006,"vega":0.2728,"theta":-1.3231,"rho":-0.0163,"theo":1.3164,"change":-3.15,"open":3.2,"high":3.7,"low":0.8,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T16:05:02","percent_change":-76.8293,"prev_day_close":1.19999998807907},{"option":"SPX260220C06645000","bid":208.1,"bid_size":35.0,"ask":223.5,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9687,"gamma":0.0006,"vega":0.2868,"theta":-1.3307,"rho":0.5283,"theo":217.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.76,"last_trade_time":"2026-01-27T12:37:44","percent_change":0.0,"prev_day_close":232.5},{"option":"SPX260220P06645000","bid":1.3,"bid_size":251.0,"ask":1.5,"ask_size":191.0,"iv":0.3005,"open_interest":839.0,"volume":155.0,"delta":-0.0313,"gamma":0.0006,"vega":0.2868,"theta":-1.4064,"rho":-0.0173,"theo":1.3993,"change":-3.32,"open":3.4,"high":4.2,"low":1.04,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:42:44","percent_change":-75.4545,"prev_day_close":1.25},{"option":"SPX260220C06650000","bid":205.8,"bid_size":15.0,"ask":220.1,"ask_size":15.0,"iv":0.3014,"open_interest":2057.0,"volume":6.0,"delta":0.9667,"gamma":0.0006,"vega":0.3018,"theta":-1.4229,"rho":0.5276,"theo":212.6454,"change":37.0,"open":252.66,"high":255.66,"low":242.1,"tick":"down","last_trade_price":242.1,"last_trade_time":"2026-02-18T13:42:11","percent_change":18.04,"prev_day_close":227.5},{"option":"SPX260220P06650000","bid":1.4,"bid_size":192.0,"ask":1.6,"ask_size":199.0,"iv":0.2982,"open_interest":9320.0,"volume":894.0,"delta":-0.0333,"gamma":0.0006,"vega":0.3018,"theta":-1.4969,"rho":-0.0185,"theo":1.4893,"change":-0.475,"open":3.6,"high":4.2,"low":1.05,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T16:13:02","percent_change":-35.8491,"prev_day_close":1.32499998807907},{"option":"SPX260220C06655000","bid":202.9,"bid_size":20.0,"ask":212.9,"ask_size":20.0,"iv":0.3002,"open_interest":27.0,"volume":0.0,"delta":0.9645,"gamma":0.0007,"vega":0.3177,"theta":-1.5231,"rho":0.5268,"theo":207.7451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.9,"last_trade_time":"2026-02-17T12:28:16","percent_change":0.0,"prev_day_close":222.600006103516},{"option":"SPX260220P06655000","bid":1.5,"bid_size":240.0,"ask":1.7,"ask_size":218.0,"iv":0.2956,"open_interest":3160.0,"volume":93.0,"delta":-0.0354,"gamma":0.0007,"vega":0.3177,"theta":-1.5953,"rho":-0.0197,"theo":1.5873,"change":-0.3,"open":3.8,"high":4.7,"low":0.9,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T16:12:14","percent_change":-21.4286,"prev_day_close":1.40000003576279},{"option":"SPX260220C06660000","bid":198.0,"bid_size":20.0,"ask":208.0,"ask_size":20.0,"iv":0.2971,"open_interest":263.0,"volume":0.0,"delta":0.9622,"gamma":0.0007,"vega":0.3345,"theta":-1.632,"rho":0.5258,"theo":202.8534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":307.93,"last_trade_time":"2026-02-10T14:18:02","percent_change":0.0,"prev_day_close":217.800003051758},{"option":"SPX260220P06660000","bid":1.6,"bid_size":225.0,"ask":1.85,"ask_size":212.0,"iv":0.2936,"open_interest":3790.0,"volume":133.0,"delta":-0.0378,"gamma":0.0007,"vega":0.3345,"theta":-1.7025,"rho":-0.021,"theo":1.6938,"change":-0.3,"open":4.1,"high":5.0,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:47:27","percent_change":-20.0,"prev_day_close":1.5},{"option":"SPX260220C06665000","bid":193.1,"bid_size":20.0,"ask":203.1,"ask_size":20.0,"iv":0.2939,"open_interest":14.0,"volume":0.0,"delta":0.9597,"gamma":0.0008,"vega":0.352,"theta":-1.7503,"rho":0.5248,"theo":197.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.5,"last_trade_time":"2026-02-13T09:55:10","percent_change":0.0,"prev_day_close":212.950004577637},{"option":"SPX260220P06665000","bid":1.7,"bid_size":121.0,"ask":1.95,"ask_size":202.0,"iv":0.2913,"open_interest":759.0,"volume":255.0,"delta":-0.0403,"gamma":0.0008,"vega":0.352,"theta":-1.819,"rho":-0.0224,"theo":1.8098,"change":-3.13,"open":4.3,"high":5.0,"low":1.36,"tick":"up","last_trade_price":2.47,"last_trade_time":"2026-02-18T15:15:17","percent_change":-55.8929,"prev_day_close":1.57499998807907},{"option":"SPX260220C06670000","bid":188.2,"bid_size":20.0,"ask":198.2,"ask_size":20.0,"iv":0.2904,"open_interest":69.0,"volume":0.0,"delta":0.957,"gamma":0.0008,"vega":0.3706,"theta":-1.8787,"rho":0.5238,"theo":193.0989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":276.23,"last_trade_time":"2026-02-03T12:33:53","percent_change":0.0,"prev_day_close":207.899993896484},{"option":"SPX260220P06670000","bid":1.85,"bid_size":193.0,"ask":2.1,"ask_size":197.0,"iv":0.2887,"open_interest":841.0,"volume":263.0,"delta":-0.043,"gamma":0.0008,"vega":0.3706,"theta":-1.9457,"rho":-0.0239,"theo":1.9359,"change":0.0,"open":4.6,"high":5.3,"low":1.3,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T16:01:58","percent_change":-2.16744e-6,"prev_day_close":1.65000003576279},{"option":"SPX260220C06675000","bid":181.6,"bid_size":20.0,"ask":193.3,"ask_size":20.0,"iv":0.2611,"open_interest":844.0,"volume":0.0,"delta":0.954,"gamma":0.0009,"vega":0.3905,"theta":-2.0181,"rho":0.5225,"theo":188.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.5,"last_trade_time":"2026-02-13T16:12:26","percent_change":0.0,"prev_day_close":203.0},{"option":"SPX260220P06675000","bid":1.95,"bid_size":113.0,"ask":2.2,"ask_size":165.0,"iv":0.2859,"open_interest":3084.0,"volume":709.0,"delta":-0.0459,"gamma":0.0009,"vega":0.3905,"theta":-2.0833,"rho":-0.0255,"theo":2.0728,"change":0.1,"open":4.8,"high":5.8,"low":1.15,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:07:58","percent_change":5.71429,"prev_day_close":1.75},{"option":"SPX260220C06680000","bid":178.5,"bid_size":20.0,"ask":188.5,"ask_size":20.0,"iv":0.2856,"open_interest":301.0,"volume":0.0,"delta":0.9509,"gamma":0.0009,"vega":0.4117,"theta":-2.1694,"rho":0.5212,"theo":183.3882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":183.5,"last_trade_time":"2026-02-13T09:55:36","percent_change":0.0,"prev_day_close":198.0},{"option":"SPX260220P06680000","bid":2.1,"bid_size":109.0,"ask":2.35,"ask_size":169.0,"iv":0.2835,"open_interest":1046.0,"volume":391.0,"delta":-0.0491,"gamma":0.0009,"vega":0.4117,"theta":-2.2329,"rho":-0.0273,"theo":2.2217,"change":-0.375,"open":5.2,"high":6.0,"low":1.4,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T16:14:49","percent_change":-20.0,"prev_day_close":1.875},{"option":"SPX260220C06685000","bid":173.7,"bid_size":20.0,"ask":183.6,"ask_size":20.0,"iv":0.2827,"open_interest":67.0,"volume":0.0,"delta":0.9475,"gamma":0.001,"vega":0.4342,"theta":-2.3339,"rho":0.5196,"theo":178.5518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":272.9,"last_trade_time":"2026-02-12T10:10:56","percent_change":0.0,"prev_day_close":193.099998474121},{"option":"SPX260220P06685000","bid":2.25,"bid_size":13.0,"ask":2.55,"ask_size":132.0,"iv":0.2814,"open_interest":448.0,"volume":106.0,"delta":-0.0525,"gamma":0.001,"vega":0.4342,"theta":-2.3956,"rho":-0.0292,"theo":2.3836,"change":-0.2,"open":5.5,"high":6.6,"low":1.35,"tick":"up","last_trade_price":1.57,"last_trade_time":"2026-02-18T16:00:17","percent_change":-10.0,"prev_day_close":2.0},{"option":"SPX260220C06690000","bid":167.1,"bid_size":20.0,"ask":178.8,"ask_size":20.0,"iv":0.2584,"open_interest":211.0,"volume":0.0,"delta":0.9438,"gamma":0.001,"vega":0.4576,"theta":-2.5128,"rho":0.518,"theo":173.7298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.6,"last_trade_time":"2026-02-17T10:36:08","percent_change":0.0,"prev_day_close":188.349998474121},{"option":"SPX260220P06690000","bid":2.45,"bid_size":196.0,"ask":2.7,"ask_size":167.0,"iv":0.2784,"open_interest":906.0,"volume":297.0,"delta":-0.0562,"gamma":0.001,"vega":0.4576,"theta":-2.5727,"rho":-0.0313,"theo":2.5598,"change":-0.2,"open":5.8,"high":6.8,"low":1.47,"tick":"up","last_trade_price":1.74,"last_trade_time":"2026-02-18T15:59:53","percent_change":-9.52381,"prev_day_close":2.10000002384186},{"option":"SPX260220C06695000","bid":162.3,"bid_size":20.0,"ask":174.0,"ask_size":20.0,"iv":0.2575,"open_interest":157.0,"volume":0.0,"delta":0.9398,"gamma":0.0011,"vega":0.4821,"theta":-2.707,"rho":0.5162,"theo":168.9232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.1,"last_trade_time":"2026-02-17T09:31:05","percent_change":0.0,"prev_day_close":183.349998474121},{"option":"SPX260220P06695000","bid":2.65,"bid_size":57.0,"ask":2.9,"ask_size":55.0,"iv":0.2762,"open_interest":611.0,"volume":346.0,"delta":-0.0601,"gamma":0.0011,"vega":0.4821,"theta":-2.7653,"rho":-0.0336,"theo":2.7515,"change":-0.2,"open":6.2,"high":7.2,"low":1.7,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-18T16:09:01","percent_change":-8.88889,"prev_day_close":2.25},{"option":"SPX260220C06700000","bid":157.5,"bid_size":15.0,"ask":171.3,"ask_size":15.0,"iv":0.2758,"open_interest":4547.0,"volume":16.0,"delta":0.9356,"gamma":0.0012,"vega":0.5079,"theta":-2.9179,"rho":0.5142,"theo":164.1332,"change":24.6,"open":204.79,"high":211.58,"low":175.79,"tick":"up","last_trade_price":183.45,"last_trade_time":"2026-02-18T15:46:54","percent_change":15.4863,"prev_day_close":178.650001525879},{"option":"SPX260220P06700000","bid":2.85,"bid_size":55.0,"ask":3.0,"ask_size":1.0,"iv":0.2738,"open_interest":16614.0,"volume":4501.0,"delta":-0.0644,"gamma":0.0012,"vega":0.5079,"theta":-2.9744,"rho":-0.0359,"theo":2.9597,"change":0.55,"open":6.6,"high":7.6,"low":1.65,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:06:25","percent_change":22.9167,"prev_day_close":2.39999997615814},{"option":"SPX260220C06705000","bid":154.5,"bid_size":20.0,"ask":164.1,"ask_size":20.0,"iv":0.27,"open_interest":83.0,"volume":0.0,"delta":0.931,"gamma":0.0012,"vega":0.5353,"theta":-3.1466,"rho":0.512,"theo":159.3609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.15,"last_trade_time":"2026-02-09T10:22:37","percent_change":0.0,"prev_day_close":173.599998474121},{"option":"SPX260220P06705000","bid":3.0,"bid_size":59.0,"ask":3.4,"ask_size":59.0,"iv":0.2725,"open_interest":1022.0,"volume":480.0,"delta":-0.069,"gamma":0.0012,"vega":0.5353,"theta":-3.2013,"rho":-0.0385,"theo":3.1857,"change":-0.575,"open":7.0,"high":8.1,"low":1.77,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T16:12:14","percent_change":-22.3301,"prev_day_close":2.57500004768372},{"option":"SPX260220C06710000","bid":149.8,"bid_size":20.0,"ask":159.3,"ask_size":20.0,"iv":0.2679,"open_interest":177.0,"volume":1.0,"delta":0.926,"gamma":0.0013,"vega":0.5642,"theta":-3.3948,"rho":0.5096,"theo":154.6082,"change":48.95,"open":198.9,"high":198.9,"low":198.9,"tick":"up","last_trade_price":198.9,"last_trade_time":"2026-02-18T10:55:54","percent_change":32.6442,"prev_day_close":168.900001525879},{"option":"SPX260220P06710000","bid":3.3,"bid_size":55.0,"ask":3.6,"ask_size":54.0,"iv":0.2694,"open_interest":1666.0,"volume":1089.0,"delta":-0.0739,"gamma":0.0013,"vega":0.5642,"theta":-3.4478,"rho":-0.0413,"theo":3.4313,"change":-0.3,"open":7.5,"high":8.8,"low":1.85,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-02-18T16:14:48","percent_change":-10.9091,"prev_day_close":2.75},{"option":"SPX260220C06715000","bid":145.1,"bid_size":20.0,"ask":154.6,"ask_size":20.0,"iv":0.2664,"open_interest":52.0,"volume":0.0,"delta":0.9207,"gamma":0.0014,"vega":0.5943,"theta":-3.6644,"rho":0.507,"theo":149.877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.8,"last_trade_time":"2026-02-17T10:16:01","percent_change":0.0,"prev_day_close":164.199996948242},{"option":"SPX260220P06715000","bid":3.7,"bid_size":1.0,"ask":3.9,"ask_size":50.0,"iv":0.2678,"open_interest":858.0,"volume":400.0,"delta":-0.0792,"gamma":0.0014,"vega":0.5943,"theta":-3.7156,"rho":-0.0443,"theo":3.6982,"change":0.75,"open":7.9,"high":9.1,"low":2.0,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T16:09:38","percent_change":25.4237,"prev_day_close":2.95000004768372},{"option":"SPX260220C06720000","bid":140.4,"bid_size":20.0,"ask":149.9,"ask_size":20.0,"iv":0.2644,"open_interest":363.0,"volume":0.0,"delta":0.915,"gamma":0.0015,"vega":0.6252,"theta":-3.9568,"rho":0.5042,"theo":145.1687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.4,"last_trade_time":"2026-02-17T10:56:14","percent_change":0.0,"prev_day_close":159.349998474121},{"option":"SPX260220P06720000","bid":3.8,"bid_size":37.0,"ask":4.2,"ask_size":37.0,"iv":0.2649,"open_interest":824.0,"volume":378.0,"delta":-0.0849,"gamma":0.0015,"vega":0.6252,"theta":-4.0062,"rho":-0.0476,"theo":3.9882,"change":0.0,"open":8.4,"high":10.1,"low":2.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-18T16:14:42","percent_change":2.23517e-6,"prev_day_close":3.19999992847443},{"option":"SPX260220C06725000","bid":135.7,"bid_size":20.0,"ask":145.2,"ask_size":20.0,"iv":0.262,"open_interest":676.0,"volume":7.0,"delta":0.9089,"gamma":0.0016,"vega":0.6575,"theta":-4.2733,"rho":0.5012,"theo":140.4848,"change":29.29,"open":142.4,"high":165.99,"low":142.4,"tick":"up","last_trade_price":165.99,"last_trade_time":"2026-02-18T13:43:21","percent_change":21.4265,"prev_day_close":154.550003051758},{"option":"SPX260220P06725000","bid":4.1,"bid_size":47.0,"ask":4.5,"ask_size":46.0,"iv":0.2633,"open_interest":2294.0,"volume":804.0,"delta":-0.0911,"gamma":0.0016,"vega":0.6575,"theta":-4.321,"rho":-0.051,"theo":4.3026,"change":0.1,"open":8.58,"high":10.3,"low":2.25,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-18T16:14:48","percent_change":2.94118,"prev_day_close":3.39999997615814},{"option":"SPX260220C06730000","bid":130.0,"bid_size":60.0,"ask":140.5,"ask_size":20.0,"iv":0.2516,"open_interest":330.0,"volume":0.0,"delta":0.9024,"gamma":0.0017,"vega":0.6916,"theta":-4.6158,"rho":0.4979,"theo":135.8274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.03,"last_trade_time":"2026-02-17T13:33:09","percent_change":0.0,"prev_day_close":149.849998474121},{"option":"SPX260220P06730000","bid":4.5,"bid_size":42.0,"ask":4.8,"ask_size":43.0,"iv":0.2613,"open_interest":1060.0,"volume":403.0,"delta":-0.0976,"gamma":0.0017,"vega":0.6916,"theta":-4.6618,"rho":-0.0547,"theo":4.6434,"change":0.45,"open":9.5,"high":11.2,"low":2.32,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-18T16:13:39","percent_change":12.3288,"prev_day_close":3.64999997615814},{"option":"SPX260220C06735000","bid":125.1,"bid_size":60.0,"ask":135.9,"ask_size":20.0,"iv":0.2482,"open_interest":172.0,"volume":0.0,"delta":0.8953,"gamma":0.0018,"vega":0.7272,"theta":-4.9864,"rho":0.4943,"theo":131.1988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.98,"last_trade_time":"2026-02-17T13:41:57","percent_change":0.0,"prev_day_close":145.150001525879},{"option":"SPX260220P06735000","bid":4.8,"bid_size":44.0,"ask":5.2,"ask_size":42.0,"iv":0.2582,"open_interest":573.0,"volume":307.0,"delta":-0.1046,"gamma":0.0018,"vega":0.7272,"theta":-5.0306,"rho":-0.0587,"theo":5.0131,"change":-0.45,"open":10.0,"high":11.5,"low":2.55,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-18T16:13:39","percent_change":-11.3924,"prev_day_close":3.95000004768372},{"option":"SPX260220C06740000","bid":120.3,"bid_size":60.0,"ask":131.3,"ask_size":20.0,"iv":0.2452,"open_interest":349.0,"volume":0.0,"delta":0.8878,"gamma":0.0019,"vega":0.7635,"theta":-5.3872,"rho":0.4904,"theo":126.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.67,"last_trade_time":"2026-02-17T14:25:56","percent_change":0.0,"prev_day_close":140.449996948242},{"option":"SPX260220P06740000","bid":5.2,"bid_size":46.0,"ask":5.6,"ask_size":45.0,"iv":0.2562,"open_interest":1259.0,"volume":255.0,"delta":-0.1122,"gamma":0.0019,"vega":0.7635,"theta":-5.4296,"rho":-0.063,"theo":5.414,"change":-0.65,"open":10.84,"high":13.2,"low":2.6,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:59:07","percent_change":-15.2941,"prev_day_close":4.25},{"option":"SPX260220C06745000","bid":115.5,"bid_size":16.0,"ask":127.0,"ask_size":20.0,"iv":0.2439,"open_interest":81.0,"volume":2.0,"delta":0.8798,"gamma":0.002,"vega":0.8006,"theta":-5.8195,"rho":0.4864,"theo":122.0373,"change":9.45,"open":127.0,"high":129.0,"low":127.0,"tick":"up","last_trade_price":129.0,"last_trade_time":"2026-02-18T09:40:39","percent_change":7.90464,"prev_day_close":135.75},{"option":"SPX260220P06745000","bid":5.6,"bid_size":41.0,"ask":6.0,"ask_size":39.0,"iv":0.255,"open_interest":740.0,"volume":479.0,"delta":-0.1202,"gamma":0.002,"vega":0.8006,"theta":-5.8602,"rho":-0.0675,"theo":5.8481,"change":0.75,"open":11.4,"high":13.4,"low":2.65,"tick":"no_change","last_trade_price":4.1,"last_trade_time":"2026-02-18T16:10:22","percent_change":16.4835,"prev_day_close":4.54999995231628},{"option":"SPX260220C06750000","bid":111.9,"bid_size":15.0,"ask":124.1,"ask_size":15.0,"iv":0.2546,"open_interest":3979.0,"volume":44.0,"delta":0.8712,"gamma":0.0021,"vega":0.8392,"theta":-6.2846,"rho":0.482,"theo":117.5083,"change":-8.35,"open":119.8,"high":162.78,"low":119.2,"tick":"up","last_trade_price":142.5,"last_trade_time":"2026-02-18T15:55:55","percent_change":-6.37648,"prev_day_close":130.950004577637},{"option":"SPX260220P06750000","bid":6.1,"bid_size":41.0,"ask":6.5,"ask_size":39.0,"iv":0.2533,"open_interest":8350.0,"volume":1817.0,"delta":-0.1288,"gamma":0.0021,"vega":0.8392,"theta":-6.3236,"rho":-0.0723,"theo":6.3174,"change":1.4,"open":12.0,"high":13.6,"low":2.8,"tick":"down","last_trade_price":4.29,"last_trade_time":"2026-02-18T16:14:21","percent_change":28.5714,"prev_day_close":4.90000009536743},{"option":"SPX260220C06755000","bid":105.9,"bid_size":35.0,"ask":117.6,"ask_size":20.0,"iv":0.235,"open_interest":50.0,"volume":5.0,"delta":0.8621,"gamma":0.0022,"vega":0.8793,"theta":-6.7844,"rho":0.4771,"theo":113.0175,"change":33.94,"open":145.09,"high":145.09,"low":145.09,"tick":"up","last_trade_price":145.09,"last_trade_time":"2026-02-18T10:31:24","percent_change":30.5353,"prev_day_close":126.400001525879},{"option":"SPX260220P06755000","bid":6.6,"bid_size":44.0,"ask":7.0,"ask_size":8.0,"iv":0.2512,"open_interest":1802.0,"volume":152.0,"delta":-0.1379,"gamma":0.0022,"vega":0.8793,"theta":-6.8216,"rho":-0.0775,"theo":6.8248,"change":0.8,"open":13.8,"high":13.8,"low":3.3,"tick":"no_change","last_trade_price":4.69,"last_trade_time":"2026-02-18T16:01:36","percent_change":15.3846,"prev_day_close":5.20000004768372},{"option":"SPX260220C06760000","bid":104.3,"bid_size":20.0,"ask":113.5,"ask_size":20.0,"iv":0.2343,"open_interest":239.0,"volume":5.0,"delta":0.8523,"gamma":0.0024,"vega":0.92,"theta":-7.3207,"rho":0.472,"theo":108.568,"change":3.45,"open":110.5,"high":110.5,"low":110.5,"tick":"down","last_trade_price":110.5,"last_trade_time":"2026-02-18T09:31:09","percent_change":3.22279,"prev_day_close":121.799999237061},{"option":"SPX260220P06760000","bid":7.2,"bid_size":32.0,"ask":7.6,"ask_size":31.0,"iv":0.2492,"open_interest":1407.0,"volume":320.0,"delta":-0.1476,"gamma":0.0024,"vega":0.92,"theta":-7.3561,"rho":-0.0831,"theo":7.3736,"change":0.7,"open":13.8,"high":16.0,"low":3.2,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T16:10:34","percent_change":12.5,"prev_day_close":5.59999990463257},{"option":"SPX260220C06765000","bid":101.7,"bid_size":20.0,"ask":106.8,"ask_size":20.0,"iv":0.2473,"open_interest":109.0,"volume":0.0,"delta":0.842,"gamma":0.0025,"vega":0.9608,"theta":-7.8942,"rho":0.4665,"theo":104.1622,"change":-8.25,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.7,"last_trade_time":"2026-02-17T13:15:24","percent_change":-7.03625,"prev_day_close":117.25},{"option":"SPX260220P06765000","bid":7.8,"bid_size":31.0,"ask":8.2,"ask_size":30.0,"iv":0.2472,"open_interest":708.0,"volume":201.0,"delta":-0.158,"gamma":0.0025,"vega":0.9608,"theta":-7.9279,"rho":-0.089,"theo":7.966,"change":1.9,"open":14.5,"high":14.5,"low":3.6,"tick":"no_change","last_trade_price":5.51,"last_trade_time":"2026-02-18T16:06:57","percent_change":31.1475,"prev_day_close":6.09999990463257},{"option":"SPX260220C06770000","bid":97.5,"bid_size":20.0,"ask":102.5,"ask_size":20.0,"iv":0.2387,"open_interest":116.0,"volume":0.0,"delta":0.831,"gamma":0.0026,"vega":1.0024,"theta":-8.5046,"rho":0.4608,"theo":99.8023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.7,"last_trade_time":"2026-02-17T11:30:19","percent_change":0.0,"prev_day_close":112.700000762939},{"option":"SPX260220P06770000","bid":8.4,"bid_size":34.0,"ask":8.9,"ask_size":34.0,"iv":0.2458,"open_interest":794.0,"volume":219.0,"delta":-0.169,"gamma":0.0026,"vega":1.0024,"theta":-8.5365,"rho":-0.0951,"theo":8.6044,"change":0.5,"open":15.1,"high":17.6,"low":3.7,"tick":"up","last_trade_price":5.91,"last_trade_time":"2026-02-18T16:14:21","percent_change":7.69231,"prev_day_close":6.5},{"option":"SPX260220C06775000","bid":92.9,"bid_size":20.0,"ask":98.2,"ask_size":20.0,"iv":0.243,"open_interest":616.0,"volume":1.0,"delta":0.8193,"gamma":0.0028,"vega":1.0451,"theta":-9.1516,"rho":0.4545,"theo":95.4915,"change":15.49,"open":110.44,"high":110.44,"low":110.44,"tick":"up","last_trade_price":110.44,"last_trade_time":"2026-02-18T14:35:36","percent_change":16.3138,"prev_day_close":108.400001525879},{"option":"SPX260220P06775000","bid":9.1,"bid_size":32.0,"ask":9.6,"ask_size":32.0,"iv":0.2434,"open_interest":3303.0,"volume":2138.0,"delta":-0.1807,"gamma":0.0028,"vega":1.0451,"theta":-9.1818,"rho":-0.1018,"theo":9.2919,"change":-0.6,"open":16.1,"high":18.9,"low":3.9,"tick":"up","last_trade_price":5.35,"last_trade_time":"2026-02-18T15:58:22","percent_change":-8.57143,"prev_day_close":7.0},{"option":"SPX260220C06780000","bid":88.9,"bid_size":20.0,"ask":93.9,"ask_size":20.0,"iv":0.242,"open_interest":136.0,"volume":23.0,"delta":0.8069,"gamma":0.0029,"vega":1.0879,"theta":-9.8352,"rho":0.4478,"theo":91.2337,"change":24.43,"open":95.59,"high":115.48,"low":94.0,"tick":"up","last_trade_price":115.48,"last_trade_time":"2026-02-18T14:10:48","percent_change":26.8314,"prev_day_close":103.75},{"option":"SPX260220P06780000","bid":9.8,"bid_size":28.0,"ask":10.3,"ask_size":7.0,"iv":0.2415,"open_interest":1037.0,"volume":403.0,"delta":-0.193,"gamma":0.0029,"vega":1.0879,"theta":-9.8636,"rho":-0.1089,"theo":10.0323,"change":0.4,"open":16.7,"high":20.6,"low":4.3,"tick":"no_change","last_trade_price":6.83,"last_trade_time":"2026-02-18T16:08:25","percent_change":5.26316,"prev_day_close":7.59999990463257},{"option":"SPX260220C06785000","bid":84.7,"bid_size":25.0,"ask":89.8,"ask_size":25.0,"iv":0.2404,"open_interest":128.0,"volume":25.0,"delta":0.7939,"gamma":0.003,"vega":1.13,"theta":-10.553,"rho":0.4408,"theo":87.0314,"change":23.58,"open":91.64,"high":120.22,"low":91.64,"tick":"down","last_trade_price":110.93,"last_trade_time":"2026-02-18T14:10:48","percent_change":26.9949,"prev_day_close":99.3500022888184},{"option":"SPX260220P06785000","bid":10.6,"bid_size":28.0,"ask":11.1,"ask_size":7.0,"iv":0.2396,"open_interest":580.0,"volume":202.0,"delta":-0.2061,"gamma":0.003,"vega":1.13,"theta":-10.5797,"rho":-0.1163,"theo":10.8283,"change":-1.25,"open":18.0,"high":21.0,"low":4.6,"tick":"up","last_trade_price":6.41,"last_trade_time":"2026-02-18T15:58:12","percent_change":-15.3374,"prev_day_close":8.15000009536743},{"option":"SPX260220C06790000","bid":80.6,"bid_size":25.0,"ask":85.6,"ask_size":25.0,"iv":0.2383,"open_interest":369.0,"volume":25.0,"delta":0.7801,"gamma":0.0032,"vega":1.172,"theta":-11.3009,"rho":0.4335,"theo":82.8868,"change":21.5,"open":116.61,"high":123.25,"low":83.37,"tick":"up","last_trade_price":104.7,"last_trade_time":"2026-02-18T15:55:26","percent_change":25.8413,"prev_day_close":94.9500007629394},{"option":"SPX260220P06790000","bid":11.5,"bid_size":29.0,"ask":12.0,"ask_size":28.0,"iv":0.238,"open_interest":3541.0,"volume":263.0,"delta":-0.2198,"gamma":0.0032,"vega":1.172,"theta":-11.3259,"rho":-0.124,"theo":11.682,"change":0.95,"open":19.0,"high":21.9,"low":4.7,"tick":"no_change","last_trade_price":7.86,"last_trade_time":"2026-02-18T16:03:57","percent_change":10.8571,"prev_day_close":8.75},{"option":"SPX260220C06795000","bid":76.5,"bid_size":25.0,"ask":81.5,"ask_size":25.0,"iv":0.2362,"open_interest":98.0,"volume":13.0,"delta":0.7656,"gamma":0.0033,"vega":1.2143,"theta":-12.0738,"rho":0.4256,"theo":78.8037,"change":20.76,"open":99.4,"high":113.1,"low":98.02,"tick":"no_change","last_trade_price":100.16,"last_trade_time":"2026-02-18T14:22:10","percent_change":26.1461,"prev_day_close":90.5499992370606},{"option":"SPX260220P06795000","bid":12.4,"bid_size":26.0,"ask":12.9,"ask_size":7.0,"iv":0.2358,"open_interest":661.0,"volume":231.0,"delta":-0.2343,"gamma":0.0033,"vega":1.2143,"theta":-12.097,"rho":-0.1324,"theo":12.5971,"change":1.05,"open":20.1,"high":23.0,"low":5.4,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T16:02:49","percent_change":11.1111,"prev_day_close":9.4500002861023},{"option":"SPX260220C06800000","bid":72.5,"bid_size":25.0,"ask":77.5,"ask_size":25.0,"iv":0.2342,"open_interest":8915.0,"volume":42.0,"delta":0.7504,"gamma":0.0035,"vega":1.2555,"theta":-12.8661,"rho":0.4172,"theo":74.7859,"change":3.82,"open":79.0,"high":104.78,"low":74.2,"tick":"up","last_trade_price":79.52,"last_trade_time":"2026-02-18T15:33:07","percent_change":5.04623,"prev_day_close":86.2000007629394},{"option":"SPX260220P06800000","bid":13.4,"bid_size":25.0,"ask":13.9,"ask_size":6.0,"iv":0.2339,"open_interest":18893.0,"volume":5568.0,"delta":-0.2496,"gamma":0.0035,"vega":1.2555,"theta":-12.8876,"rho":-0.1411,"theo":13.5776,"change":1.35,"open":20.9,"high":24.8,"low":5.3,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T16:14:29","percent_change":13.3005,"prev_day_close":10.1500000953674},{"option":"SPX260220C06805000","bid":68.6,"bid_size":25.0,"ask":73.5,"ask_size":25.0,"iv":0.2322,"open_interest":246.0,"volume":1.0,"delta":0.7344,"gamma":0.0036,"vega":1.295,"theta":-13.6698,"rho":0.4086,"theo":70.8357,"change":33.87,"open":105.87,"high":105.87,"low":105.87,"tick":"up","last_trade_price":105.87,"last_trade_time":"2026-02-18T11:13:28","percent_change":47.0417,"prev_day_close":82.0499992370606},{"option":"SPX260220P06805000","bid":14.4,"bid_size":24.0,"ask":15.0,"ask_size":24.0,"iv":0.2319,"open_interest":939.0,"volume":309.0,"delta":-0.2656,"gamma":0.0036,"vega":1.295,"theta":-13.6894,"rho":-0.1502,"theo":14.6256,"change":0.55,"open":22.6,"high":25.5,"low":6.5,"tick":"up","last_trade_price":10.05,"last_trade_time":"2026-02-18T16:13:43","percent_change":5.06913,"prev_day_close":10.8499999046326},{"option":"SPX260220C06810000","bid":64.7,"bid_size":25.0,"ask":69.7,"ask_size":25.0,"iv":0.2303,"open_interest":274.0,"volume":28.0,"delta":0.7176,"gamma":0.0038,"vega":1.3337,"theta":-14.4732,"rho":0.3995,"theo":66.9554,"change":24.93,"open":73.6,"high":98.77,"low":73.6,"tick":"down","last_trade_price":93.43,"last_trade_time":"2026-02-18T13:42:10","percent_change":36.3942,"prev_day_close":77.7999992370606},{"option":"SPX260220P06810000","bid":15.5,"bid_size":24.0,"ask":16.1,"ask_size":23.0,"iv":0.2304,"open_interest":676.0,"volume":259.0,"delta":-0.2823,"gamma":0.0038,"vega":1.3337,"theta":-14.4911,"rho":-0.1597,"theo":15.7436,"change":1.85,"open":23.7,"high":27.1,"low":6.18,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T16:09:57","percent_change":15.8798,"prev_day_close":11.6500000953674},{"option":"SPX260220C06815000","bid":63.3,"bid_size":6.0,"ask":64.0,"ask_size":4.0,"iv":0.2278,"open_interest":153.0,"volume":16.0,"delta":0.7001,"gamma":0.0039,"vega":1.3711,"theta":-15.2636,"rho":0.3898,"theo":63.1491,"change":16.59,"open":66.9,"high":96.5,"low":66.1,"tick":"up","last_trade_price":81.59,"last_trade_time":"2026-02-18T15:53:03","percent_change":25.5231,"prev_day_close":74.0},{"option":"SPX260220P06815000","bid":16.7,"bid_size":24.0,"ask":17.3,"ask_size":23.0,"iv":0.2276,"open_interest":326.0,"volume":107.0,"delta":-0.2998,"gamma":0.0039,"vega":1.3711,"theta":-15.2798,"rho":-0.1698,"theo":16.9355,"change":3.95,"open":25.0,"high":27.7,"low":7.1,"tick":"up","last_trade_price":11.52,"last_trade_time":"2026-02-18T16:04:25","percent_change":31.4741,"prev_day_close":12.5499997138977},{"option":"SPX260220C06820000","bid":59.5,"bid_size":6.0,"ask":60.2,"ask_size":4.0,"iv":0.2259,"open_interest":359.0,"volume":12.0,"delta":0.6818,"gamma":0.004,"vega":1.4059,"theta":-16.0276,"rho":0.3797,"theo":59.4202,"change":-0.63,"open":66.3,"high":87.64,"low":60.87,"tick":"down","last_trade_price":60.87,"last_trade_time":"2026-02-18T15:13:40","percent_change":-1.02439,"prev_day_close":69.75},{"option":"SPX260220P06820000","bid":18.0,"bid_size":21.0,"ask":18.6,"ask_size":21.0,"iv":0.2256,"open_interest":844.0,"volume":269.0,"delta":-0.3181,"gamma":0.004,"vega":1.4059,"theta":-16.0421,"rho":-0.1802,"theo":18.2049,"change":2.95,"open":26.5,"high":29.9,"low":7.0,"tick":"up","last_trade_price":12.6,"last_trade_time":"2026-02-18T16:10:32","percent_change":21.9331,"prev_day_close":13.4500002861023},{"option":"SPX260220C06825000","bid":55.8,"bid_size":8.0,"ask":56.5,"ask_size":5.0,"iv":0.2233,"open_interest":3023.0,"volume":44.0,"delta":0.6628,"gamma":0.0042,"vega":1.438,"theta":-16.7494,"rho":0.3694,"theo":55.7701,"change":13.18,"open":64.75,"high":87.86,"low":57.23,"tick":"down","last_trade_price":71.28,"last_trade_time":"2026-02-18T15:59:14","percent_change":22.685,"prev_day_close":65.8499984741211},{"option":"SPX260220P06825000","bid":19.3,"bid_size":23.0,"ask":19.9,"ask_size":23.0,"iv":0.2231,"open_interest":6789.0,"volume":1034.0,"delta":-0.3372,"gamma":0.0042,"vega":1.438,"theta":-16.7621,"rho":-0.191,"theo":19.5531,"change":1.55,"open":27.8,"high":32.0,"low":7.67,"tick":"up","last_trade_price":13.7,"last_trade_time":"2026-02-18T16:07:02","percent_change":10.7266,"prev_day_close":14.4500002861023},{"option":"SPX260220C06830000","bid":52.3,"bid_size":12.0,"ask":53.0,"ask_size":12.0,"iv":0.2212,"open_interest":419.0,"volume":41.0,"delta":0.643,"gamma":0.0043,"vega":1.4681,"theta":-17.409,"rho":0.3584,"theo":52.2021,"change":12.43,"open":58.7,"high":81.36,"low":52.3,"tick":"down","last_trade_price":67.23,"last_trade_time":"2026-02-18T15:59:14","percent_change":22.6825,"prev_day_close":61.75},{"option":"SPX260220P06830000","bid":20.7,"bid_size":21.0,"ask":21.3,"ask_size":6.0,"iv":0.2206,"open_interest":535.0,"volume":373.0,"delta":-0.357,"gamma":0.0043,"vega":1.4681,"theta":-17.4199,"rho":-0.2024,"theo":20.9834,"change":4.45,"open":29.4,"high":33.7,"low":8.3,"tick":"no_change","last_trade_price":14.57,"last_trade_time":"2026-02-18T16:13:42","percent_change":28.6174,"prev_day_close":15.5499997138977},{"option":"SPX260220C06835000","bid":48.7,"bid_size":13.0,"ask":49.4,"ask_size":5.0,"iv":0.2187,"open_interest":166.0,"volume":21.0,"delta":0.6224,"gamma":0.0044,"vega":1.4948,"theta":-17.9867,"rho":0.347,"theo":48.7206,"change":-8.6,"open":59.4,"high":80.8,"low":56.4,"tick":"down","last_trade_price":78.23,"last_trade_time":"2026-02-18T10:20:07","percent_change":-14.8789,"prev_day_close":57.7999992370606},{"option":"SPX260220P06835000","bid":22.2,"bid_size":19.0,"ask":22.8,"ask_size":6.0,"iv":0.2189,"open_interest":454.0,"volume":246.0,"delta":-0.3776,"gamma":0.0044,"vega":1.4948,"theta":-17.9959,"rho":-0.2143,"theo":22.5001,"change":-3.25,"open":31.0,"high":34.3,"low":9.5,"tick":"no_change","last_trade_price":15.63,"last_trade_time":"2026-02-18T16:13:42","percent_change":-19.5195,"prev_day_close":16.6499996185303},{"option":"SPX260220C06840000","bid":45.3,"bid_size":14.0,"ask":46.0,"ask_size":5.0,"iv":0.216,"open_interest":567.0,"volume":191.0,"delta":0.6011,"gamma":0.0046,"vega":1.5176,"theta":-18.4647,"rho":0.3353,"theo":45.3272,"change":-4.5,"open":50.62,"high":78.11,"low":46.8,"tick":"up","last_trade_price":57.05,"last_trade_time":"2026-02-18T16:02:43","percent_change":-8.33333,"prev_day_close":54.0},{"option":"SPX260220P06840000","bid":23.8,"bid_size":18.0,"ask":24.3,"ask_size":6.0,"iv":0.2161,"open_interest":2145.0,"volume":1059.0,"delta":-0.3989,"gamma":0.0046,"vega":1.5176,"theta":-18.4722,"rho":-0.2263,"theo":24.1049,"change":2.51,"open":32.7,"high":37.1,"low":9.5,"tick":"up","last_trade_price":17.25,"last_trade_time":"2026-02-18T16:09:02","percent_change":14.0223,"prev_day_close":17.9000005722046},{"option":"SPX260220C06845000","bid":42.0,"bid_size":13.0,"ask":42.6,"ask_size":5.0,"iv":0.2135,"open_interest":601.0,"volume":168.0,"delta":0.579,"gamma":0.0047,"vega":1.5368,"theta":-18.8221,"rho":0.3231,"theo":42.0244,"change":-7.65,"open":48.1,"high":71.15,"low":44.4,"tick":"up","last_trade_price":53.25,"last_trade_time":"2026-02-18T16:02:43","percent_change":-15.1936,"prev_day_close":50.3500003814697},{"option":"SPX260220P06845000","bid":25.5,"bid_size":18.0,"ask":26.0,"ask_size":6.0,"iv":0.2134,"open_interest":1066.0,"volume":251.0,"delta":-0.421,"gamma":0.0047,"vega":1.5368,"theta":-18.8278,"rho":-0.239,"theo":25.8004,"change":6.85,"open":39.8,"high":39.8,"low":10.8,"tick":"no_change","last_trade_price":18.3,"last_trade_time":"2026-02-18T16:11:16","percent_change":35.7702,"prev_day_close":19.1499996185303},{"option":"SPX260220C06850000","bid":38.7,"bid_size":17.0,"ask":39.4,"ask_size":5.0,"iv":0.2107,"open_interest":13785.0,"volume":4388.0,"delta":0.5562,"gamma":0.0048,"vega":1.5517,"theta":-19.0367,"rho":0.3103,"theo":38.8176,"change":-7.65,"open":45.0,"high":70.4,"low":38.76,"tick":"down","last_trade_price":49.25,"last_trade_time":"2026-02-18T16:05:13","percent_change":-16.3636,"prev_day_close":46.75},{"option":"SPX260220P06850000","bid":27.2,"bid_size":19.0,"ask":27.8,"ask_size":5.0,"iv":0.2109,"open_interest":15208.0,"volume":6076.0,"delta":-0.4438,"gamma":0.0048,"vega":1.5517,"theta":-19.0407,"rho":-0.2522,"theo":27.5919,"change":7.35,"open":41.6,"high":41.8,"low":10.82,"tick":"up","last_trade_price":19.7,"last_trade_time":"2026-02-18T16:11:19","percent_change":35.7664,"prev_day_close":20.5500001907349},{"option":"SPX260220C06855000","bid":35.6,"bid_size":16.0,"ask":36.3,"ask_size":5.0,"iv":0.2081,"open_interest":368.0,"volume":91.0,"delta":0.5326,"gamma":0.0049,"vega":1.5616,"theta":-19.0936,"rho":0.2973,"theo":35.7094,"change":-3.34,"open":41.9,"high":65.38,"low":35.7,"tick":"up","last_trade_price":40.1,"last_trade_time":"2026-02-18T15:31:35","percent_change":-7.72254,"prev_day_close":43.25},{"option":"SPX260220P06855000","bid":29.1,"bid_size":16.0,"ask":29.7,"ask_size":5.0,"iv":0.208,"open_interest":598.0,"volume":334.0,"delta":-0.4673,"gamma":0.0049,"vega":1.5616,"theta":-19.0958,"rho":-0.2655,"theo":29.4819,"change":-7.3,"open":41.6,"high":43.5,"low":12.2,"tick":"no_change","last_trade_price":20.88,"last_trade_time":"2026-02-18T16:13:42","percent_change":-33.1818,"prev_day_close":22.0},{"option":"SPX260220C06860000","bid":32.6,"bid_size":16.0,"ask":33.2,"ask_size":5.0,"iv":0.2048,"open_interest":540.0,"volume":177.0,"delta":0.5084,"gamma":0.0049,"vega":1.5664,"theta":-18.9792,"rho":0.2839,"theo":32.703,"change":6.05,"open":38.9,"high":60.64,"low":32.5,"tick":"up","last_trade_price":42.7,"last_trade_time":"2026-02-18T16:02:49","percent_change":16.5075,"prev_day_close":39.8499984741211},{"option":"SPX260220P06860000","bid":31.0,"bid_size":16.0,"ask":31.6,"ask_size":5.0,"iv":0.205,"open_interest":1763.0,"volume":576.0,"delta":-0.4916,"gamma":0.0049,"vega":1.5664,"theta":-18.9797,"rho":-0.2794,"theo":31.4737,"change":-6.3,"open":46.3,"high":46.3,"low":12.7,"tick":"no_change","last_trade_price":22.44,"last_trade_time":"2026-02-18T16:13:42","percent_change":-26.6949,"prev_day_close":23.5999994277954},{"option":"SPX260220C06865000","bid":29.7,"bid_size":16.0,"ask":30.3,"ask_size":5.0,"iv":0.202,"open_interest":291.0,"volume":189.0,"delta":0.4835,"gamma":0.005,"vega":1.5654,"theta":-18.6789,"rho":0.2699,"theo":29.8051,"change":-6.07,"open":36.0,"high":54.97,"low":30.0,"tick":"up","last_trade_price":38.18,"last_trade_time":"2026-02-18T16:14:21","percent_change":-16.653,"prev_day_close":36.4500007629394},{"option":"SPX260220P06865000","bid":33.1,"bid_size":16.0,"ask":33.7,"ask_size":5.0,"iv":0.2022,"open_interest":560.0,"volume":346.0,"delta":-0.5165,"gamma":0.005,"vega":1.5654,"theta":-18.6776,"rho":-0.2938,"theo":33.5741,"change":8.31,"open":41.3,"high":41.3,"low":15.1,"tick":"down","last_trade_price":24.15,"last_trade_time":"2026-02-18T16:13:11","percent_change":32.8458,"prev_day_close":25.3000001907349},{"option":"SPX260220C06870000","bid":26.9,"bid_size":15.0,"ask":27.5,"ask_size":5.0,"iv":0.1996,"open_interest":1430.0,"volume":891.0,"delta":0.458,"gamma":0.005,"vega":1.5584,"theta":-18.1896,"rho":0.2558,"theo":27.0201,"change":-3.25,"open":33.1,"high":53.77,"low":26.8,"tick":"down","last_trade_price":35.3,"last_trade_time":"2026-02-18T16:14:07","percent_change":-9.77444,"prev_day_close":33.25},{"option":"SPX260220P06870000","bid":35.3,"bid_size":15.0,"ask":35.9,"ask_size":4.0,"iv":0.1992,"open_interest":1249.0,"volume":275.0,"delta":-0.542,"gamma":0.005,"vega":1.5584,"theta":-18.1865,"rho":-0.3083,"theo":35.7874,"change":4.15,"open":44.44,"high":44.44,"low":14.7,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-18T16:12:03","percent_change":15.342,"prev_day_close":27.0500001907349},{"option":"SPX260220C06875000","bid":24.3,"bid_size":6.0,"ask":24.9,"ask_size":18.0,"iv":0.1964,"open_interest":2973.0,"volume":703.0,"delta":0.4318,"gamma":0.0051,"vega":1.5447,"theta":-17.5146,"rho":0.2411,"theo":24.3534,"change":-4.93,"open":30.4,"high":51.0,"low":24.4,"tick":"down","last_trade_price":32.1,"last_trade_time":"2026-02-18T16:00:38","percent_change":-16.3516,"prev_day_close":30.1499996185303},{"option":"SPX260220P06875000","bid":37.6,"bid_size":14.0,"ask":38.2,"ask_size":4.0,"iv":0.1963,"open_interest":3257.0,"volume":2858.0,"delta":-0.5682,"gamma":0.0051,"vega":1.5447,"theta":-17.5098,"rho":-0.3234,"theo":38.1189,"change":6.4,"open":39.71,"high":39.71,"low":15.8,"tick":"down","last_trade_price":27.5,"last_trade_time":"2026-02-18T16:13:25","percent_change":22.1453,"prev_day_close":28.9000005722046},{"option":"SPX260220C06880000","bid":21.7,"bid_size":20.0,"ask":22.3,"ask_size":7.0,"iv":0.1936,"open_interest":1467.0,"volume":969.0,"delta":0.4052,"gamma":0.0051,"vega":1.5238,"theta":-16.6585,"rho":0.2262,"theo":21.8142,"change":-4.53,"open":27.8,"high":46.0,"low":21.8,"tick":"down","last_trade_price":28.7,"last_trade_time":"2026-02-18T16:13:53","percent_change":-16.6851,"prev_day_close":27.1499996185303},{"option":"SPX260220P06880000","bid":39.7,"bid_size":9.0,"ask":41.1,"ask_size":9.0,"iv":0.1935,"open_interest":1924.0,"volume":359.0,"delta":-0.5948,"gamma":0.0051,"vega":1.5238,"theta":-16.6519,"rho":-0.3387,"theo":40.5779,"change":4.7,"open":43.4,"high":50.24,"low":17.2,"tick":"down","last_trade_price":29.2,"last_trade_time":"2026-02-18T16:14:12","percent_change":15.2104,"prev_day_close":30.9000005722046},{"option":"SPX260220C06885000","bid":19.3,"bid_size":21.0,"ask":19.9,"ask_size":8.0,"iv":0.1905,"open_interest":1225.0,"volume":594.0,"delta":0.378,"gamma":0.0051,"vega":1.496,"theta":-15.641,"rho":0.2112,"theo":19.4079,"change":-4.4,"open":25.2,"high":43.1,"low":19.4,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-18T16:06:44","percent_change":-18.107,"prev_day_close":24.3000001907349},{"option":"SPX260220P06885000","bid":42.4,"bid_size":8.0,"ask":43.7,"ask_size":8.0,"iv":0.1904,"open_interest":1165.0,"volume":354.0,"delta":-0.6219,"gamma":0.0051,"vega":1.496,"theta":-15.6326,"rho":-0.3541,"theo":43.17,"change":5.9,"open":47.01,"high":47.01,"low":18.4,"tick":"down","last_trade_price":31.75,"last_trade_time":"2026-02-18T16:13:11","percent_change":17.8248,"prev_day_close":33.1000003814697},{"option":"SPX260220C06890000","bid":17.1,"bid_size":22.0,"ask":17.7,"ask_size":23.0,"iv":0.1878,"open_interest":459.0,"volume":484.0,"delta":0.3507,"gamma":0.005,"vega":1.4598,"theta":-14.4885,"rho":0.1957,"theo":17.1441,"change":-2.85,"open":22.93,"high":38.2,"low":17.2,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T16:03:47","percent_change":-13.2251,"prev_day_close":21.5500001907349},{"option":"SPX260220P06890000","bid":40.9,"bid_size":3.0,"ask":48.6,"ask_size":2.0,"iv":0.188,"open_interest":1291.0,"volume":484.0,"delta":-0.6493,"gamma":0.005,"vega":1.4598,"theta":-14.4784,"rho":-0.37,"theo":45.9044,"change":9.25,"open":52.8,"high":52.8,"low":19.6,"tick":"no_change","last_trade_price":29.0,"last_trade_time":"2026-02-18T15:55:42","percent_change":26.1669,"prev_day_close":35.3499984741211},{"option":"SPX260220C06895000","bid":15.0,"bid_size":21.0,"ask":15.6,"ask_size":22.0,"iv":0.1847,"open_interest":420.0,"volume":245.0,"delta":0.3232,"gamma":0.005,"vega":1.4163,"theta":-13.2315,"rho":0.1804,"theo":15.0313,"change":-2.28,"open":19.8,"high":37.03,"low":15.0,"tick":"no_change","last_trade_price":20.0,"last_trade_time":"2026-02-18T16:12:11","percent_change":-12.0,"prev_day_close":19.0},{"option":"SPX260220P06895000","bid":43.8,"bid_size":1.0,"ask":53.8,"ask_size":1.0,"iv":0.185,"open_interest":613.0,"volume":160.0,"delta":-0.6768,"gamma":0.005,"vega":1.4163,"theta":-13.2197,"rho":-0.3857,"theo":48.7899,"change":-7.0,"open":32.8,"high":47.68,"low":21.8,"tick":"up","last_trade_price":37.1,"last_trade_time":"2026-02-18T16:09:50","percent_change":-18.5185,"prev_day_close":37.7999992370606},{"option":"SPX260220C06900000","bid":13.1,"bid_size":23.0,"ask":13.7,"ask_size":26.0,"iv":0.1821,"open_interest":17474.0,"volume":13276.0,"delta":0.2957,"gamma":0.0048,"vega":1.3648,"theta":-11.9126,"rho":0.165,"theo":13.0761,"change":-1.93,"open":18.3,"high":33.6,"low":13.0,"tick":"no_change","last_trade_price":17.3,"last_trade_time":"2026-02-18T16:12:54","percent_change":-11.6265,"prev_day_close":16.5999994277954},{"option":"SPX260220P06900000","bid":47.9,"bid_size":2.0,"ask":55.4,"ask_size":2.0,"iv":0.1824,"open_interest":20215.0,"volume":9254.0,"delta":-0.7043,"gamma":0.0048,"vega":1.3648,"theta":-11.899,"rho":-0.4015,"theo":51.8329,"change":1.1,"open":55.0,"high":59.47,"low":22.65,"tick":"no_change","last_trade_price":33.3,"last_trade_time":"2026-02-18T15:59:44","percent_change":2.72277,"prev_day_close":40.3999996185303},{"option":"SPX260220C06905000","bid":11.4,"bid_size":24.0,"ask":11.9,"ask_size":25.0,"iv":0.1794,"open_interest":770.0,"volume":559.0,"delta":0.2686,"gamma":0.0047,"vega":1.3055,"theta":-10.5732,"rho":0.1498,"theo":11.2871,"change":6.85,"open":16.2,"high":30.55,"low":11.5,"tick":"down","last_trade_price":15.7,"last_trade_time":"2026-02-18T16:05:41","percent_change":47.7352,"prev_day_close":14.3499999046326},{"option":"SPX260220P06905000","bid":52.7,"bid_size":25.0,"ask":58.1,"ask_size":25.0,"iv":0.1801,"open_interest":636.0,"volume":144.0,"delta":-0.7314,"gamma":0.0047,"vega":1.3055,"theta":-10.5578,"rho":-0.4171,"theo":55.0422,"change":-0.25,"open":49.0,"high":55.59,"low":25.0,"tick":"down","last_trade_price":37.0,"last_trade_time":"2026-02-18T15:59:03","percent_change":-0.579373,"prev_day_close":43.1499996185303},{"option":"SPX260220C06910000","bid":9.8,"bid_size":7.0,"ask":10.2,"ask_size":25.0,"iv":0.1764,"open_interest":569.0,"volume":487.0,"delta":0.2421,"gamma":0.0045,"vega":1.2401,"theta":-9.2554,"rho":0.135,"theo":9.6665,"change":-2.05,"open":14.3,"high":27.86,"low":9.64,"tick":"down","last_trade_price":12.94,"last_trade_time":"2026-02-18T16:12:42","percent_change":-16.7347,"prev_day_close":12.25},{"option":"SPX260220P06910000","bid":56.0,"bid_size":25.0,"ask":61.6,"ask_size":25.0,"iv":0.1776,"open_interest":633.0,"volume":74.0,"delta":-0.7579,"gamma":0.0045,"vega":1.2401,"theta":-9.2383,"rho":-0.4323,"theo":58.4199,"change":-34.05,"open":60.3,"high":60.3,"low":26.56,"tick":"down","last_trade_price":39.45,"last_trade_time":"2026-02-18T15:50:47","percent_change":-46.3265,"prev_day_close":46.0},{"option":"SPX260220C06915000","bid":8.3,"bid_size":26.0,"ask":8.8,"ask_size":29.0,"iv":0.1737,"open_interest":844.0,"volume":431.0,"delta":0.2165,"gamma":0.0043,"vega":1.1676,"theta":-7.9986,"rho":0.1206,"theo":8.2173,"change":-1.76,"open":12.4,"high":23.75,"low":8.25,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T16:14:21","percent_change":-17.0048,"prev_day_close":10.3499999046326},{"option":"SPX260220P06915000","bid":59.6,"bid_size":28.0,"ask":65.1,"ask_size":28.0,"iv":0.175,"open_interest":1417.0,"volume":72.0,"delta":-0.7835,"gamma":0.0043,"vega":1.1676,"theta":-7.9797,"rho":-0.4472,"theo":61.9689,"change":10.7,"open":54.43,"high":54.43,"low":28.66,"tick":"up","last_trade_price":50.21,"last_trade_time":"2026-02-18T14:35:38","percent_change":21.7923,"prev_day_close":49.0999984741211},{"option":"SPX260220C06920000","bid":7.0,"bid_size":41.0,"ask":7.5,"ask_size":33.0,"iv":0.1712,"open_interest":1468.0,"volume":598.0,"delta":0.1921,"gamma":0.0041,"vega":1.0917,"theta":-6.8301,"rho":0.107,"theo":6.9344,"change":0.85,"open":10.8,"high":21.6,"low":6.73,"tick":"up","last_trade_price":9.7,"last_trade_time":"2026-02-18T16:14:20","percent_change":9.82659,"prev_day_close":8.65000009536743},{"option":"SPX260220P06920000","bid":63.2,"bid_size":31.0,"ask":68.6,"ask_size":31.0,"iv":0.1712,"open_interest":1625.0,"volume":85.0,"delta":-0.8079,"gamma":0.0041,"vega":1.0917,"theta":-6.8095,"rho":-0.4612,"theo":65.6842,"change":0.45,"open":45.35,"high":45.35,"low":34.5,"tick":"up","last_trade_price":42.18,"last_trade_time":"2026-02-18T15:54:40","percent_change":0.859598,"prev_day_close":52.3500003814697},{"option":"SPX260220C06925000","bid":5.9,"bid_size":32.0,"ask":6.3,"ask_size":34.0,"iv":0.1687,"open_interest":5968.0,"volume":1816.0,"delta":0.1691,"gamma":0.0038,"vega":1.0111,"theta":-5.771,"rho":0.0941,"theo":5.8117,"change":-0.7,"open":9.3,"high":19.1,"low":5.6,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-18T16:14:20","percent_change":-9.85915,"prev_day_close":7.09999990463257},{"option":"SPX260220P06925000","bid":67.1,"bid_size":31.0,"ask":72.7,"ask_size":31.0,"iv":0.1703,"open_interest":4382.0,"volume":519.0,"delta":-0.8309,"gamma":0.0038,"vega":1.0111,"theta":-5.7487,"rho":-0.4746,"theo":69.5598,"change":-6.3,"open":75.96,"high":75.96,"low":32.76,"tick":"down","last_trade_price":53.76,"last_trade_time":"2026-02-18T15:46:08","percent_change":-11.25,"prev_day_close":56.0},{"option":"SPX260220C06930000","bid":4.9,"bid_size":8.0,"ask":5.3,"ask_size":9.0,"iv":0.1659,"open_interest":1023.0,"volume":477.0,"delta":0.1476,"gamma":0.0036,"vega":0.9298,"theta":-4.8283,"rho":0.0822,"theo":4.837,"change":-0.65,"open":8.3,"high":16.71,"low":4.52,"tick":"down","last_trade_price":6.63,"last_trade_time":"2026-02-18T16:14:28","percent_change":-11.3043,"prev_day_close":5.75},{"option":"SPX260220P06930000","bid":71.1,"bid_size":20.0,"ask":76.5,"ask_size":20.0,"iv":0.1671,"open_interest":850.0,"volume":71.0,"delta":-0.8523,"gamma":0.0036,"vega":0.9298,"theta":-4.8042,"rho":-0.4869,"theo":73.5834,"change":-15.2,"open":45.6,"high":69.93,"low":40.1,"tick":"no_change","last_trade_price":69.93,"last_trade_time":"2026-02-18T15:09:18","percent_change":-25.5462,"prev_day_close":59.5},{"option":"SPX260220C06935000","bid":4.0,"bid_size":72.0,"ask":4.4,"ask_size":39.0,"iv":0.164,"open_interest":469.0,"volume":610.0,"delta":0.1279,"gamma":0.0033,"vega":0.8467,"theta":-4.004,"rho":0.071,"theo":3.9983,"change":-0.45,"open":6.6,"high":14.95,"low":3.73,"tick":"up","last_trade_price":5.38,"last_trade_time":"2026-02-18T16:14:28","percent_change":-9.67742,"prev_day_close":4.65000009536743},{"option":"SPX260220P06935000","bid":75.2,"bid_size":20.0,"ask":80.7,"ask_size":20.0,"iv":0.1653,"open_interest":438.0,"volume":16.0,"delta":-0.8721,"gamma":0.0033,"vega":0.8467,"theta":-3.9781,"rho":-0.4984,"theo":77.7429,"change":8.45,"open":57.0,"high":68.43,"low":56.6,"tick":"up","last_trade_price":68.43,"last_trade_time":"2026-02-18T14:42:54","percent_change":13.3386,"prev_day_close":63.3500022888184},{"option":"SPX260220C06940000","bid":3.3,"bid_size":49.0,"ask":3.7,"ask_size":51.0,"iv":0.1626,"open_interest":1736.0,"volume":579.0,"delta":0.1099,"gamma":0.003,"vega":0.7654,"theta":-3.2918,"rho":0.061,"theo":3.2811,"change":-0.2,"open":5.5,"high":12.98,"low":3.0,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T16:14:26","percent_change":-5.4054,"prev_day_close":3.69999992847443},{"option":"SPX260220P06940000","bid":79.4,"bid_size":20.0,"ask":85.0,"ask_size":20.0,"iv":0.1633,"open_interest":2534.0,"volume":80.0,"delta":-0.8901,"gamma":0.003,"vega":0.7654,"theta":-3.2643,"rho":-0.5088,"theo":82.024,"change":-14.35,"open":77.78,"high":77.78,"low":42.45,"tick":"down","last_trade_price":63.66,"last_trade_time":"2026-02-18T15:46:41","percent_change":-21.3066,"prev_day_close":67.3500022888184},{"option":"SPX260220C06945000","bid":2.7,"bid_size":52.0,"ask":3.0,"ask_size":54.0,"iv":0.1612,"open_interest":7107.0,"volume":2421.0,"delta":0.0937,"gamma":0.0027,"vega":0.6851,"theta":-2.6849,"rho":0.0519,"theo":2.6736,"change":0.325,"open":4.5,"high":11.08,"low":2.32,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-18T16:09:50","percent_change":11.3043,"prev_day_close":2.875},{"option":"SPX260220P06945000","bid":83.8,"bid_size":20.0,"ask":89.4,"ask_size":20.0,"iv":0.1621,"open_interest":1030.0,"volume":47.0,"delta":-0.9063,"gamma":0.0027,"vega":0.6851,"theta":-2.6556,"rho":-0.5184,"theo":86.4147,"change":-35.05,"open":56.33,"high":67.2,"low":49.52,"tick":"down","last_trade_price":64.3,"last_trade_time":"2026-02-18T15:59:31","percent_change":-35.2793,"prev_day_close":71.5999984741211},{"option":"SPX260220C06950000","bid":2.25,"bid_size":46.0,"ask":2.45,"ask_size":12.0,"iv":0.1606,"open_interest":17888.0,"volume":3976.0,"delta":0.0792,"gamma":0.0024,"vega":0.6086,"theta":-2.173,"rho":0.0439,"theo":2.1628,"change":0.0,"open":3.55,"high":9.5,"low":1.9,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-18T16:14:00","percent_change":0.0,"prev_day_close":2.25},{"option":"SPX260220P06950000","bid":88.3,"bid_size":20.0,"ask":93.9,"ask_size":20.0,"iv":0.1612,"open_interest":14660.0,"volume":429.0,"delta":-0.9208,"gamma":0.0024,"vega":0.6086,"theta":-2.1419,"rho":-0.5268,"theo":90.9022,"change":-37.35,"open":81.25,"high":92.1,"low":52.97,"tick":"up","last_trade_price":66.1,"last_trade_time":"2026-02-18T15:55:35","percent_change":-36.1044,"prev_day_close":75.9500007629394},{"option":"SPX260220C06955000","bid":1.75,"bid_size":154.0,"ask":2.0,"ask_size":14.0,"iv":0.1587,"open_interest":1311.0,"volume":1434.0,"delta":0.0664,"gamma":0.0021,"vega":0.5354,"theta":-1.7468,"rho":0.0367,"theo":1.7382,"change":0.3,"open":2.95,"high":8.0,"low":1.45,"tick":"up","last_trade_price":2.02,"last_trade_time":"2026-02-18T16:12:17","percent_change":17.1429,"prev_day_close":1.75},{"option":"SPX260220P06955000","bid":92.8,"bid_size":20.0,"ask":98.4,"ask_size":20.0,"iv":0.1589,"open_interest":230.0,"volume":41.0,"delta":-0.9336,"gamma":0.0021,"vega":0.5354,"theta":-1.714,"rho":-0.5344,"theo":95.4759,"change":-51.03,"open":59.62,"high":59.62,"low":56.62,"tick":"down","last_trade_price":56.62,"last_trade_time":"2026-02-18T10:55:43","percent_change":-47.4036,"prev_day_close":80.6000022888184},{"option":"SPX260220C06960000","bid":1.4,"bid_size":103.0,"ask":1.6,"ask_size":14.0,"iv":0.1578,"open_interest":1079.0,"volume":714.0,"delta":0.0553,"gamma":0.0018,"vega":0.4679,"theta":-1.3957,"rho":0.0305,"theo":1.3887,"change":0.05,"open":2.35,"high":6.2,"low":1.17,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-18T16:14:47","percent_change":3.70371,"prev_day_close":1.34999996423721},{"option":"SPX260220P06960000","bid":97.4,"bid_size":20.0,"ask":103.1,"ask_size":20.0,"iv":0.1581,"open_interest":425.0,"volume":10.0,"delta":-0.9447,"gamma":0.0018,"vega":0.4679,"theta":-1.3611,"rho":-0.5409,"theo":100.1246,"change":-22.15,"open":67.07,"high":89.9,"low":62.44,"tick":"up","last_trade_price":89.9,"last_trade_time":"2026-02-18T14:36:18","percent_change":-19.768,"prev_day_close":85.0499992370606},{"option":"SPX260220C06965000","bid":1.15,"bid_size":58.0,"ask":1.3,"ask_size":13.0,"iv":0.1567,"open_interest":895.0,"volume":610.0,"delta":0.0457,"gamma":0.0016,"vega":0.4054,"theta":-1.1102,"rho":0.0252,"theo":1.1046,"change":0.175,"open":1.9,"high":5.5,"low":1.0,"tick":"up","last_trade_price":1.32,"last_trade_time":"2026-02-18T16:14:21","percent_change":17.0732,"prev_day_close":1.02500000596046},{"option":"SPX260220P06965000","bid":102.1,"bid_size":20.0,"ask":107.9,"ask_size":20.0,"iv":0.1584,"open_interest":645.0,"volume":5.0,"delta":-0.9542,"gamma":0.0016,"vega":0.4054,"theta":-1.0739,"rho":-0.5467,"theo":104.8388,"change":-39.85,"open":108.3,"high":108.3,"low":76.7,"tick":"down","last_trade_price":76.7,"last_trade_time":"2026-02-18T15:55:15","percent_change":-34.1913,"prev_day_close":89.6999969482422},{"option":"SPX260220C06970000","bid":0.9,"bid_size":67.0,"ask":1.05,"ask_size":27.0,"iv":0.1564,"open_interest":2875.0,"volume":512.0,"delta":0.0377,"gamma":0.0014,"vega":0.3495,"theta":-0.8804,"rho":0.0207,"theo":0.876,"change":0.2,"open":1.5,"high":4.4,"low":0.77,"tick":"down","last_trade_price":0.97,"last_trade_time":"2026-02-18T16:12:17","percent_change":25.0,"prev_day_close":0.800000011920929},{"option":"SPX260220P06970000","bid":102.2,"bid_size":20.0,"ask":116.2,"ask_size":10.0,"iv":0.1562,"open_interest":1162.0,"volume":11.0,"delta":-0.9623,"gamma":0.0014,"vega":0.3495,"theta":-0.8423,"rho":-0.5516,"theo":109.6084,"change":-20.5,"open":79.06,"high":100.6,"low":79.06,"tick":"up","last_trade_price":100.6,"last_trade_time":"2026-02-18T14:38:55","percent_change":-16.9282,"prev_day_close":94.4500007629394},{"option":"SPX260220C06975000","bid":0.75,"bid_size":75.0,"ask":0.85,"ask_size":21.0,"iv":0.1565,"open_interest":5245.0,"volume":1346.0,"delta":0.0309,"gamma":0.0012,"vega":0.2997,"theta":-0.6979,"rho":0.017,"theo":0.6944,"change":0.07,"open":1.2,"high":3.17,"low":0.6,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-18T16:14:21","percent_change":10.7692,"prev_day_close":0.650000005960464},{"option":"SPX260220P06975000","bid":107.0,"bid_size":35.0,"ask":121.1,"ask_size":10.0,"iv":0.1537,"open_interest":2446.0,"volume":0.0,"delta":-0.9691,"gamma":0.0012,"vega":0.2997,"theta":-0.6581,"rho":-0.5557,"theo":114.4251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.15,"last_trade_time":"2026-02-17T09:41:37","percent_change":0.0,"prev_day_close":99.3000030517578},{"option":"SPX260220C06980000","bid":0.6,"bid_size":81.0,"ask":0.7,"ask_size":28.0,"iv":0.1565,"open_interest":1779.0,"volume":783.0,"delta":0.0253,"gamma":0.001,"vega":0.2564,"theta":-0.5542,"rho":0.0139,"theo":0.5514,"change":0.3,"open":0.95,"high":2.7,"low":0.45,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:58:57","percent_change":60.0,"prev_day_close":0.5},{"option":"SPX260220P06980000","bid":111.7,"bid_size":35.0,"ask":126.0,"ask_size":10.0,"iv":0.0,"open_interest":2094.0,"volume":7.0,"delta":-0.9746,"gamma":0.001,"vega":0.2564,"theta":-0.5126,"rho":-0.5592,"theo":119.2804,"change":-36.6,"open":83.53,"high":93.9,"low":83.53,"tick":"no_change","last_trade_price":93.9,"last_trade_time":"2026-02-18T13:58:08","percent_change":-28.046,"prev_day_close":103.149997711182},{"option":"SPX260220C06985000","bid":0.5,"bid_size":87.0,"ask":0.55,"ask_size":35.0,"iv":0.1565,"open_interest":1524.0,"volume":314.0,"delta":0.0208,"gamma":0.0008,"vega":0.2191,"theta":-0.4424,"rho":0.0114,"theo":0.4402,"change":0.15,"open":0.75,"high":2.2,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:00:46","percent_change":37.5,"prev_day_close":0.399999991059303},{"option":"SPX260220P06985000","bid":116.6,"bid_size":4.0,"ask":128.4,"ask_size":20.0,"iv":0.1212,"open_interest":346.0,"volume":0.0,"delta":-0.9792,"gamma":0.0008,"vega":0.2191,"theta":-0.3991,"rho":-0.5621,"theo":124.1674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.58,"last_trade_time":"2026-02-17T15:50:00","percent_change":0.0,"prev_day_close":110.149997711182},{"option":"SPX260220C06990000","bid":0.4,"bid_size":92.0,"ask":0.5,"ask_size":23.0,"iv":0.158,"open_interest":2695.0,"volume":1084.0,"delta":0.0172,"gamma":0.0007,"vega":0.1876,"theta":-0.356,"rho":0.0094,"theo":0.3542,"change":0.1,"open":0.55,"high":1.85,"low":0.34,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:03:42","percent_change":28.5714,"prev_day_close":0.350000008940697},{"option":"SPX260220P06990000","bid":121.5,"bid_size":20.0,"ask":136.2,"ask_size":35.0,"iv":0.0,"open_interest":886.0,"volume":14.0,"delta":-0.9828,"gamma":0.0007,"vega":0.1876,"theta":-0.3109,"rho":-0.5646,"theo":129.0796,"change":-51.55,"open":125.56,"high":125.56,"low":86.8,"tick":"no_change","last_trade_price":88.5,"last_trade_time":"2026-02-18T11:19:25","percent_change":-36.8083,"prev_day_close":113.25},{"option":"SPX260220C06995000","bid":0.3,"bid_size":94.0,"ask":0.4,"ask_size":44.0,"iv":0.1573,"open_interest":1458.0,"volume":395.0,"delta":0.0143,"gamma":0.0006,"vega":0.1614,"theta":-0.2898,"rho":0.0078,"theo":0.2883,"change":0.05,"open":0.48,"high":1.4,"low":0.2,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:21","percent_change":16.6667,"prev_day_close":0.299999997019768},{"option":"SPX260220P06995000","bid":129.0,"bid_size":20.0,"ask":138.2,"ask_size":20.0,"iv":0.0,"open_interest":277.0,"volume":2.0,"delta":-0.9857,"gamma":0.0006,"vega":0.1614,"theta":-0.2429,"rho":-0.5666,"theo":134.012,"change":-56.9,"open":100.0,"high":100.0,"low":88.0,"tick":"down","last_trade_price":88.0,"last_trade_time":"2026-02-18T13:04:15","percent_change":-39.2685,"prev_day_close":117.650001525879},{"option":"SPX260220C07000000","bid":0.25,"bid_size":99.0,"ask":0.35,"ask_size":27.0,"iv":0.1589,"open_interest":97056.0,"volume":8192.0,"delta":0.012,"gamma":0.0005,"vega":0.1396,"theta":-0.2392,"rho":0.0065,"theo":0.238,"change":0.1,"open":0.4,"high":1.15,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:11:08","percent_change":40.0,"prev_day_close":0.250000007450581},{"option":"SPX260220P07000000","bid":131.3,"bid_size":35.0,"ask":145.6,"ask_size":10.0,"iv":0.0,"open_interest":92117.0,"volume":5353.0,"delta":-0.988,"gamma":0.0005,"vega":0.1396,"theta":-0.1906,"rho":-0.5682,"theo":138.96,"change":-38.2,"open":142.0,"high":142.0,"low":93.77,"tick":"no_change","last_trade_price":111.9,"last_trade_time":"2026-02-18T15:55:26","percent_change":-25.4497,"prev_day_close":124.100002288818},{"option":"SPX260220C07005000","bid":0.2,"bid_size":94.0,"ask":0.3,"ask_size":26.0,"iv":0.1598,"open_interest":585.0,"volume":111.0,"delta":0.0102,"gamma":0.0004,"vega":0.1219,"theta":-0.2008,"rho":0.0055,"theo":0.1998,"change":0.0,"open":0.27,"high":0.87,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:14:20","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPX260220P07005000","bid":138.9,"bid_size":20.0,"ask":149.1,"ask_size":20.0,"iv":0.1622,"open_interest":76.0,"volume":0.0,"delta":-0.9898,"gamma":0.0004,"vega":0.1219,"theta":-0.1505,"rho":-0.5696,"theo":143.92,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.9,"last_trade_time":"2026-02-12T09:43:38","percent_change":0.0,"prev_day_close":127.399997711182},{"option":"SPX260220C07010000","bid":0.2,"bid_size":94.0,"ask":0.25,"ask_size":21.0,"iv":0.1624,"open_interest":741.0,"volume":195.0,"delta":0.0088,"gamma":0.0004,"vega":0.1076,"theta":-0.1717,"rho":0.0048,"theo":0.1708,"change":0.025,"open":0.25,"high":0.65,"low":0.17,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:54:50","percent_change":14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260220P07010000","bid":143.9,"bid_size":20.0,"ask":153.1,"ask_size":20.0,"iv":0.0,"open_interest":160.0,"volume":0.0,"delta":-0.9912,"gamma":0.0004,"vega":0.1076,"theta":-0.1196,"rho":-0.5708,"theo":148.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.6,"last_trade_time":"2026-02-12T10:22:47","percent_change":0.0,"prev_day_close":132.349998474121},{"option":"SPX260220C07015000","bid":0.15,"bid_size":94.0,"ask":0.25,"ask_size":27.0,"iv":0.1647,"open_interest":2335.0,"volume":565.0,"delta":0.0077,"gamma":0.0003,"vega":0.0959,"theta":-0.1495,"rho":0.0042,"theo":0.1488,"change":0.0,"open":0.2,"high":0.57,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:07:41","percent_change":-1.49012e-6,"prev_day_close":0.150000002235174},{"option":"SPX260220P07015000","bid":148.8,"bid_size":20.0,"ask":158.1,"ask_size":20.0,"iv":0.0,"open_interest":113.0,"volume":0.0,"delta":-0.9923,"gamma":0.0003,"vega":0.0959,"theta":-0.0957,"rho":-0.5718,"theo":153.8655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.9,"last_trade_time":"2026-02-12T12:14:04","percent_change":0.0,"prev_day_close":137.650001525879},{"option":"SPX260220C07020000","bid":0.1,"bid_size":244.0,"ask":0.25,"ask_size":123.0,"iv":0.1666,"open_interest":2707.0,"volume":82.0,"delta":0.0068,"gamma":0.0003,"vega":0.0866,"theta":-0.1327,"rho":0.0037,"theo":0.132,"change":0.05,"open":0.15,"high":0.5,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:10:57","percent_change":33.3333,"prev_day_close":0.150000002235174},{"option":"SPX260220P07020000","bid":153.8,"bid_size":20.0,"ask":163.1,"ask_size":20.0,"iv":0.0,"open_interest":94.0,"volume":0.0,"delta":-0.9932,"gamma":0.0003,"vega":0.0866,"theta":-0.0771,"rho":-0.5727,"theo":158.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.93,"last_trade_time":"2026-02-13T15:28:47","percent_change":0.0,"prev_day_close":142.5},{"option":"SPX260220C07025000","bid":0.1,"bid_size":94.0,"ask":0.2,"ask_size":26.0,"iv":0.168,"open_interest":3926.0,"volume":775.0,"delta":0.0061,"gamma":0.0003,"vega":0.079,"theta":-0.1198,"rho":0.0033,"theo":0.1192,"change":0.025,"open":0.15,"high":0.42,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:12","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220P07025000","bid":158.8,"bid_size":20.0,"ask":168.0,"ask_size":20.0,"iv":0.0,"open_interest":129.0,"volume":0.0,"delta":-0.9939,"gamma":0.0003,"vega":0.079,"theta":-0.0624,"rho":-0.5735,"theo":163.8325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.07,"last_trade_time":"2026-02-13T15:21:40","percent_change":0.0,"prev_day_close":147.650001525879},{"option":"SPX260220C07030000","bid":0.1,"bid_size":94.0,"ask":0.2,"ask_size":36.0,"iv":0.1725,"open_interest":2265.0,"volume":73.0,"delta":0.0056,"gamma":0.0002,"vega":0.0729,"theta":-0.1099,"rho":0.003,"theo":0.1094,"change":0.05,"open":0.12,"high":0.37,"low":0.09,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:56:39","percent_change":50.0,"prev_day_close":0.100000003352761},{"option":"SPX260220P07030000","bid":163.8,"bid_size":20.0,"ask":173.0,"ask_size":20.0,"iv":0.0,"open_interest":101.0,"volume":4.0,"delta":-0.9944,"gamma":0.0002,"vega":0.0729,"theta":-0.0508,"rho":-0.5742,"theo":168.8209,"change":-53.62,"open":125.13,"high":125.13,"low":125.13,"tick":"down","last_trade_price":125.13,"last_trade_time":"2026-02-18T12:23:25","percent_change":-29.9972,"prev_day_close":152.25},{"option":"SPX260220C07035000","bid":0.05,"bid_size":256.0,"ask":0.15,"ask_size":2.0,"iv":0.1692,"open_interest":1159.0,"volume":339.0,"delta":0.0051,"gamma":0.0002,"vega":0.0678,"theta":-0.1023,"rho":0.0028,"theo":0.1018,"change":-0.025,"open":0.1,"high":0.34,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:03:31","percent_change":-20.0,"prev_day_close":0.100000003352761},{"option":"SPX260220P07035000","bid":168.8,"bid_size":20.0,"ask":178.0,"ask_size":20.0,"iv":0.0,"open_interest":54.0,"volume":0.0,"delta":-0.9948,"gamma":0.0002,"vega":0.0678,"theta":-0.0415,"rho":-0.5749,"theo":173.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.4,"last_trade_time":"2026-02-13T13:29:47","percent_change":0.0,"prev_day_close":157.599998474121},{"option":"SPX260220C07040000","bid":0.05,"bid_size":251.0,"ask":0.2,"ask_size":127.0,"iv":0.1781,"open_interest":1118.0,"volume":249.0,"delta":0.0048,"gamma":0.0002,"vega":0.0633,"theta":-0.096,"rho":0.0026,"theo":0.0955,"change":0.0,"open":0.1,"high":0.26,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:08:32","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220P07040000","bid":173.8,"bid_size":20.0,"ask":183.0,"ask_size":20.0,"iv":0.0,"open_interest":52.0,"volume":0.0,"delta":-0.9952,"gamma":0.0002,"vega":0.0637,"theta":-0.0338,"rho":-0.5755,"theo":178.804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.2,"last_trade_time":"2026-02-10T10:16:31","percent_change":0.0,"prev_day_close":162.75},{"option":"SPX260220C07045000","bid":0.05,"bid_size":249.0,"ask":0.15,"ask_size":32.0,"iv":0.1778,"open_interest":742.0,"volume":191.0,"delta":0.0045,"gamma":0.0002,"vega":0.0601,"theta":-0.0918,"rho":0.0024,"theo":0.0913,"change":0.0,"open":0.1,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:49:26","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220P07045000","bid":178.8,"bid_size":20.0,"ask":188.0,"ask_size":20.0,"iv":0.0,"open_interest":27.0,"volume":0.0,"delta":-0.9955,"gamma":0.0002,"vega":0.0602,"theta":-0.0275,"rho":-0.576,"theo":183.7977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.4,"last_trade_time":"2026-02-11T13:50:16","percent_change":0.0,"prev_day_close":167.549995422363},{"option":"SPX260220C07050000","bid":0.05,"bid_size":243.0,"ask":0.15,"ask_size":45.0,"iv":0.1821,"open_interest":13464.0,"volume":381.0,"delta":0.0043,"gamma":0.0002,"vega":0.0572,"theta":-0.0882,"rho":0.0023,"theo":0.0878,"change":0.0,"open":0.1,"high":0.25,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:33:32","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220P07050000","bid":183.7,"bid_size":20.0,"ask":193.0,"ask_size":20.0,"iv":0.0,"open_interest":344.0,"volume":24.0,"delta":-0.9957,"gamma":0.0002,"vega":0.0573,"theta":-0.0222,"rho":-0.5766,"theo":188.7924,"change":-20.67,"open":150.0,"high":179.38,"low":150.0,"tick":"up","last_trade_price":179.38,"last_trade_time":"2026-02-18T15:34:59","percent_change":-10.3324,"prev_day_close":172.300003051758},{"option":"SPX260220C07055000","bid":0.05,"bid_size":32.0,"ask":0.15,"ask_size":32.0,"iv":0.1863,"open_interest":1146.0,"volume":4.0,"delta":0.0041,"gamma":0.0002,"vega":0.0548,"theta":-0.0854,"rho":0.0022,"theo":0.085,"change":0.13,"open":0.21,"high":0.23,"low":0.2,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-18T12:41:32","percent_change":130.0,"prev_day_close":0.100000003352761},{"option":"SPX260220P07055000","bid":188.7,"bid_size":20.0,"ask":198.0,"ask_size":20.0,"iv":0.0,"open_interest":30.0,"volume":0.0,"delta":-0.9959,"gamma":0.0002,"vega":0.0548,"theta":-0.0176,"rho":-0.5771,"theo":193.7879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.0,"last_trade_time":"2026-02-12T10:55:01","percent_change":0.0,"prev_day_close":177.400001525879},{"option":"SPX260220C07060000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":30.0,"iv":0.1906,"open_interest":1108.0,"volume":26.0,"delta":0.0039,"gamma":0.0002,"vega":0.0527,"theta":-0.0832,"rho":0.0021,"theo":0.0828,"change":0.025,"open":0.08,"high":0.2,"low":0.08,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:54:35","percent_change":33.3333,"prev_day_close":0.100000003352761},{"option":"SPX260220P07060000","bid":193.7,"bid_size":20.0,"ask":203.0,"ask_size":20.0,"iv":0.0,"open_interest":60.0,"volume":0.0,"delta":-0.9961,"gamma":0.0002,"vega":0.0527,"theta":-0.0137,"rho":-0.5776,"theo":198.7839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.49,"last_trade_time":"2026-02-13T15:29:30","percent_change":0.0,"prev_day_close":182.550003051758},{"option":"SPX260220C07065000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":31.0,"iv":0.1948,"open_interest":476.0,"volume":126.0,"delta":0.0038,"gamma":0.0001,"vega":0.0509,"theta":-0.0815,"rho":0.002,"theo":0.0811,"change":0.05,"open":0.17,"high":0.21,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:48:02","percent_change":100.0,"prev_day_close":0.100000003352761},{"option":"SPX260220P07065000","bid":198.7,"bid_size":20.0,"ask":208.0,"ask_size":20.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":-0.9962,"gamma":0.0001,"vega":0.0509,"theta":-0.0102,"rho":-0.5781,"theo":203.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.6,"last_trade_time":"2026-02-12T10:07:38","percent_change":0.0,"prev_day_close":187.400001525879},{"option":"SPX260220C07070000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":34.0,"iv":0.199,"open_interest":1423.0,"volume":53.0,"delta":0.0036,"gamma":0.0001,"vega":0.0493,"theta":-0.0802,"rho":0.002,"theo":0.0798,"change":0.05,"open":0.2,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:50:01","percent_change":100.0,"prev_day_close":0.0750000011175871},{"option":"SPX260220P07070000","bid":204.1,"bid_size":20.0,"ask":213.0,"ask_size":20.0,"iv":0.0,"open_interest":49.0,"volume":0.0,"delta":-0.9963,"gamma":0.0001,"vega":0.0493,"theta":-0.0071,"rho":-0.5786,"theo":208.7774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.9,"last_trade_time":"2026-02-10T11:16:25","percent_change":0.0,"prev_day_close":192.400001525879},{"option":"SPX260220C07075000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":48.0,"iv":0.2032,"open_interest":5333.0,"volume":89.0,"delta":0.0035,"gamma":0.0001,"vega":0.0479,"theta":-0.0791,"rho":0.0019,"theo":0.0787,"change":0.1,"open":0.08,"high":0.15,"low":0.08,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:20:13","percent_change":200.0,"prev_day_close":0.0750000011175871},{"option":"SPX260220P07075000","bid":207.8,"bid_size":20.0,"ask":223.1,"ask_size":35.0,"iv":0.3002,"open_interest":248.0,"volume":0.0,"delta":-0.9964,"gamma":0.0001,"vega":0.0479,"theta":-0.0043,"rho":-0.579,"theo":213.7746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.79,"last_trade_time":"2026-02-12T14:11:28","percent_change":0.0,"prev_day_close":197.400001525879},{"option":"SPX260220C07080000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":108.0,"iv":0.2073,"open_interest":785.0,"volume":34.0,"delta":0.0034,"gamma":0.0001,"vega":0.0466,"theta":-0.0783,"rho":0.0018,"theo":0.0779,"change":0.05,"open":0.1,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:51:33","percent_change":100.0,"prev_day_close":0.0750000011175871},{"option":"SPX260220P07080000","bid":212.8,"bid_size":20.0,"ask":228.0,"ask_size":35.0,"iv":0.3043,"open_interest":28.0,"volume":4.0,"delta":-0.9965,"gamma":0.0001,"vega":0.0466,"theta":-0.0017,"rho":-0.5795,"theo":218.772,"change":-53.57,"open":174.93,"high":174.93,"low":174.93,"tick":"up","last_trade_price":174.93,"last_trade_time":"2026-02-18T12:23:25","percent_change":-23.4442,"prev_day_close":202.350006103516},{"option":"SPX260220C07085000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":125.0,"iv":0.2115,"open_interest":1688.0,"volume":12.0,"delta":0.0034,"gamma":0.0001,"vega":0.0455,"theta":-0.0776,"rho":0.0018,"theo":0.0773,"change":0.05,"open":0.08,"high":0.1,"low":0.08,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:41:44","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07085000","bid":217.8,"bid_size":20.0,"ask":233.0,"ask_size":35.0,"iv":0.3099,"open_interest":12.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.0455,"theta":0.0,"rho":-0.5799,"theo":223.7696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.6,"last_trade_time":"2026-02-12T11:33:47","percent_change":0.0,"prev_day_close":207.5},{"option":"SPX260220C07090000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":122.0,"iv":0.2157,"open_interest":676.0,"volume":13.0,"delta":0.0033,"gamma":0.0001,"vega":0.0444,"theta":-0.0771,"rho":0.0018,"theo":0.0767,"change":0.05,"open":0.05,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:53:05","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07090000","bid":222.8,"bid_size":20.0,"ask":238.0,"ask_size":35.0,"iv":0.3156,"open_interest":29.0,"volume":0.0,"delta":-0.9967,"gamma":0.0001,"vega":0.0444,"theta":0.0,"rho":-0.5804,"theo":228.7674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.4,"last_trade_time":"2026-02-10T13:50:45","percent_change":0.0,"prev_day_close":212.150001525879},{"option":"SPX260220C07095000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":130.0,"iv":0.2198,"open_interest":913.0,"volume":0.0,"delta":0.0032,"gamma":0.0001,"vega":0.0434,"theta":-0.0767,"rho":0.0017,"theo":0.0763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:29:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07095000","bid":227.8,"bid_size":20.0,"ask":243.0,"ask_size":35.0,"iv":0.3212,"open_interest":19.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0435,"theta":0.0,"rho":-0.5808,"theo":233.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.68,"last_trade_time":"2026-02-03T09:59:08","percent_change":0.0,"prev_day_close":217.549995422363},{"option":"SPX260220C07100000","bid":0.05,"bid_size":94.0,"ask":0.1,"ask_size":18.0,"iv":0.2176,"open_interest":16581.0,"volume":444.0,"delta":0.0031,"gamma":0.0001,"vega":0.0425,"theta":-0.0764,"rho":0.0017,"theo":0.076,"change":-0.015,"open":0.1,"high":0.15,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:58:22","percent_change":-20.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07100000","bid":231.0,"bid_size":10.0,"ask":245.8,"ask_size":10.0,"iv":0.0,"open_interest":1680.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0426,"theta":0.0,"rho":-0.5813,"theo":238.7631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.02,"last_trade_time":"2026-02-17T13:51:42","percent_change":0.0,"prev_day_close":223.800003051758},{"option":"SPX260220C07105000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":127.0,"iv":0.2281,"open_interest":878.0,"volume":41.0,"delta":0.0031,"gamma":0.0001,"vega":0.0417,"theta":-0.0761,"rho":0.0016,"theo":0.0757,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:24:22","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07105000","bid":237.8,"bid_size":20.0,"ask":253.0,"ask_size":35.0,"iv":0.3323,"open_interest":9.0,"volume":0.0,"delta":-0.9969,"gamma":0.0001,"vega":0.0417,"theta":0.0,"rho":-0.5817,"theo":243.7611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.9,"last_trade_time":"2026-02-11T13:50:17","percent_change":0.0,"prev_day_close":228.25},{"option":"SPX260220C07110000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":123.0,"iv":0.2322,"open_interest":1265.0,"volume":15.0,"delta":0.003,"gamma":0.0001,"vega":0.0409,"theta":-0.0759,"rho":0.0016,"theo":0.0755,"change":0.1,"open":0.1,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:15:22","percent_change":200.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07110000","bid":242.8,"bid_size":20.0,"ask":258.0,"ask_size":35.0,"iv":0.3379,"open_interest":14.0,"volume":0.0,"delta":-0.9969,"gamma":0.0001,"vega":0.0409,"theta":0.0,"rho":-0.5822,"theo":248.7591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.96,"last_trade_time":"2026-02-12T14:05:42","percent_change":0.0,"prev_day_close":233.25},{"option":"SPX260220C07115000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":129.0,"iv":0.2363,"open_interest":1422.0,"volume":161.0,"delta":0.003,"gamma":0.0001,"vega":0.0402,"theta":-0.0757,"rho":0.0016,"theo":0.0753,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:02:40","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07115000","bid":247.8,"bid_size":20.0,"ask":263.0,"ask_size":35.0,"iv":0.3434,"open_interest":19.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.0402,"theta":0.0,"rho":-0.5826,"theo":253.7572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.51,"last_trade_time":"2026-02-09T12:02:32","percent_change":0.0,"prev_day_close":236.650001525879},{"option":"SPX260220C07120000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":170.0,"iv":0.2404,"open_interest":5929.0,"volume":1.0,"delta":0.0029,"gamma":0.0001,"vega":0.0394,"theta":-0.0755,"rho":0.0016,"theo":0.0752,"change":0.06,"open":0.11,"high":0.11,"low":0.11,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T10:37:53","percent_change":120.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07120000","bid":252.8,"bid_size":20.0,"ask":268.0,"ask_size":35.0,"iv":0.349,"open_interest":162.0,"volume":1.0,"delta":-0.997,"gamma":0.0001,"vega":0.0394,"theta":0.0,"rho":-0.583,"theo":258.7553,"change":-51.6,"open":215.7,"high":215.7,"low":215.7,"tick":"down","last_trade_price":215.7,"last_trade_time":"2026-02-18T12:48:48","percent_change":-19.3042,"prev_day_close":243.800003051758},{"option":"SPX260220C07125000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":264.0,"iv":0.2445,"open_interest":5400.0,"volume":767.0,"delta":0.0029,"gamma":0.0001,"vega":0.0388,"theta":-0.0754,"rho":0.0015,"theo":0.075,"change":0.05,"open":0.1,"high":0.13,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:33:44","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07125000","bid":257.8,"bid_size":20.0,"ask":273.0,"ask_size":35.0,"iv":0.3545,"open_interest":494.0,"volume":465.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0388,"theta":0.0,"rho":-0.5835,"theo":263.7534,"change":-49.1,"open":224.55,"high":224.55,"low":224.55,"tick":"no_change","last_trade_price":224.55,"last_trade_time":"2026-02-18T10:51:43","percent_change":-17.9426,"prev_day_close":246.650001525879},{"option":"SPX260220C07130000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":313.0,"iv":0.2488,"open_interest":3809.0,"volume":56.0,"delta":0.0028,"gamma":0.0001,"vega":0.0381,"theta":-0.0753,"rho":0.0015,"theo":0.0749,"change":0.03,"open":0.05,"high":0.08,"low":0.05,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:51:21","percent_change":60.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07130000","bid":262.8,"bid_size":20.0,"ask":278.0,"ask_size":35.0,"iv":0.36,"open_interest":16.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0381,"theta":0.0,"rho":-0.5839,"theo":268.7516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.2,"last_trade_time":"2026-01-29T09:39:47","percent_change":0.0,"prev_day_close":253.25},{"option":"SPX260220C07135000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":323.0,"iv":0.2456,"open_interest":3115.0,"volume":55.0,"delta":0.0028,"gamma":0.0001,"vega":0.0375,"theta":-0.0752,"rho":0.0015,"theo":0.0748,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:58:01","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07135000","bid":267.8,"bid_size":20.0,"ask":283.0,"ask_size":35.0,"iv":0.3654,"open_interest":1.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0375,"theta":0.0,"rho":-0.5844,"theo":273.7497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.66,"last_trade_time":"2026-01-14T14:31:14","percent_change":0.0,"prev_day_close":256.650001525879},{"option":"SPX260220C07140000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":349.0,"iv":0.2496,"open_interest":2681.0,"volume":5.0,"delta":0.0027,"gamma":0.0001,"vega":0.0369,"theta":-0.0751,"rho":0.0015,"theo":0.0747,"change":0.0,"open":0.05,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:07:13","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07140000","bid":272.8,"bid_size":20.0,"ask":288.0,"ask_size":35.0,"iv":0.3709,"open_interest":10.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0369,"theta":0.0,"rho":-0.5848,"theo":278.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.2,"last_trade_time":"2026-02-03T14:03:45","percent_change":0.0,"prev_day_close":263.349990844727},{"option":"SPX260220C07145000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":378.0,"iv":0.2536,"open_interest":859.0,"volume":5.0,"delta":0.0027,"gamma":0.0001,"vega":0.0363,"theta":-0.075,"rho":0.0014,"theo":0.0746,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:30:59","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07145000","bid":277.8,"bid_size":20.0,"ask":293.0,"ask_size":35.0,"iv":0.3763,"open_interest":7.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0363,"theta":0.0,"rho":-0.5852,"theo":283.7461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.3,"last_trade_time":"2026-02-11T09:57:10","percent_change":0.0,"prev_day_close":266.650009155273},{"option":"SPX260220C07150000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":345.0,"iv":0.2575,"open_interest":11383.0,"volume":951.0,"delta":0.0027,"gamma":0.0001,"vega":0.0357,"theta":-0.0749,"rho":0.0014,"theo":0.0745,"change":0.0,"open":0.1,"high":0.11,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:12","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220P07150000","bid":282.7,"bid_size":20.0,"ask":298.0,"ask_size":35.0,"iv":0.3799,"open_interest":467.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0357,"theta":0.0,"rho":-0.5857,"theo":288.7442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.0,"last_trade_time":"2026-02-11T12:49:51","percent_change":0.0,"prev_day_close":275.0},{"option":"SPX260220C07155000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":32.0,"iv":0.2519,"open_interest":1301.0,"volume":3.0,"delta":0.0026,"gamma":0.0001,"vega":0.0352,"theta":-0.0748,"rho":0.0014,"theo":0.0745,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:05:10","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07155000","bid":287.7,"bid_size":20.0,"ask":303.0,"ask_size":35.0,"iv":0.3853,"open_interest":2.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0352,"theta":0.0,"rho":-0.5861,"theo":293.7424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.77,"last_trade_time":"2026-01-15T15:45:52","percent_change":0.0,"prev_day_close":276.699996948242},{"option":"SPX260220C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":30.0,"iv":0.2557,"open_interest":979.0,"volume":13.0,"delta":0.0026,"gamma":0.0001,"vega":0.0347,"theta":-0.0748,"rho":0.0014,"theo":0.0744,"change":0.05,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:02:20","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07160000","bid":292.7,"bid_size":20.0,"ask":308.0,"ask_size":35.0,"iv":0.3907,"open_interest":9.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0347,"theta":0.0,"rho":-0.5865,"theo":298.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.85,"last_trade_time":"2026-01-30T15:35:52","percent_change":0.0,"prev_day_close":283.350006103516},{"option":"SPX260220C07165000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":30.0,"iv":0.2596,"open_interest":1791.0,"volume":10.0,"delta":0.0025,"gamma":0.0001,"vega":0.0342,"theta":-0.0747,"rho":0.0014,"theo":0.0743,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:33:22","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07165000","bid":297.7,"bid_size":20.0,"ask":313.0,"ask_size":35.0,"iv":0.3961,"open_interest":4.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0342,"theta":0.0,"rho":-0.587,"theo":303.7388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.11,"last_trade_time":"2026-02-05T09:32:46","percent_change":0.0,"prev_day_close":290.0},{"option":"SPX260220C07170000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":34.0,"iv":0.2633,"open_interest":1357.0,"volume":6.0,"delta":0.0025,"gamma":0.0001,"vega":0.0337,"theta":-0.0746,"rho":0.0013,"theo":0.0742,"change":0.02,"open":0.1,"high":0.1,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T11:36:59","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07170000","bid":302.7,"bid_size":20.0,"ask":318.0,"ask_size":35.0,"iv":0.4014,"open_interest":62.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0337,"theta":0.0,"rho":-0.5874,"theo":308.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.76,"last_trade_time":"2026-02-04T11:52:18","percent_change":0.0,"prev_day_close":290.800003051758},{"option":"SPX260220C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":34.0,"iv":0.2671,"open_interest":3596.0,"volume":135.0,"delta":0.0025,"gamma":0.0001,"vega":0.0332,"theta":-0.0745,"rho":0.0013,"theo":0.0742,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:08:21","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220P07175000","bid":307.7,"bid_size":20.0,"ask":323.0,"ask_size":35.0,"iv":0.4068,"open_interest":30.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0332,"theta":0.0,"rho":-0.5878,"theo":313.7351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.58,"last_trade_time":"2026-01-29T10:12:27","percent_change":0.0,"prev_day_close":296.699996948242},{"option":"SPX260220C07180000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":36.0,"iv":0.2709,"open_interest":1016.0,"volume":119.0,"delta":0.0024,"gamma":0.0001,"vega":0.0328,"theta":-0.0745,"rho":0.0013,"theo":0.0741,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:57:58","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220P07180000","bid":312.7,"bid_size":20.0,"ask":328.0,"ask_size":35.0,"iv":0.4121,"open_interest":3.0,"volume":2.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0328,"theta":0.0,"rho":-0.5882,"theo":318.7333,"change":-51.4,"open":277.55,"high":277.55,"low":277.55,"tick":"up","last_trade_price":277.55,"last_trade_time":"2026-02-18T12:48:48","percent_change":-15.6255,"prev_day_close":301.899993896484},{"option":"SPX260220C07185000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":35.0,"iv":0.2747,"open_interest":400.0,"volume":13.0,"delta":0.0024,"gamma":0.0001,"vega":0.0323,"theta":-0.0744,"rho":0.0013,"theo":0.074,"change":0.05,"open":0.07,"high":0.1,"low":0.07,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:15:51","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07185000","bid":317.7,"bid_size":20.0,"ask":333.0,"ask_size":35.0,"iv":0.4174,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0323,"theta":0.0,"rho":-0.5887,"theo":323.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.699996948242},{"option":"SPX260220C07190000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":36.0,"iv":0.2785,"open_interest":1006.0,"volume":27.0,"delta":0.0024,"gamma":0.0001,"vega":0.0319,"theta":-0.0743,"rho":0.0013,"theo":0.074,"change":0.05,"open":0.05,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:26:22","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07190000","bid":322.7,"bid_size":20.0,"ask":338.0,"ask_size":35.0,"iv":0.4227,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0319,"theta":0.0,"rho":-0.5891,"theo":328.7297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.5},{"option":"SPX260220C07195000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":36.0,"iv":0.2822,"open_interest":251.0,"volume":5.0,"delta":0.0024,"gamma":0.0001,"vega":0.0315,"theta":-0.0742,"rho":0.0013,"theo":0.0739,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:34:40","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07195000","bid":327.7,"bid_size":20.0,"ask":343.0,"ask_size":35.0,"iv":0.428,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0315,"theta":0.0,"rho":-0.5895,"theo":333.7279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.650009155273},{"option":"SPX260220C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":36.0,"iv":0.286,"open_interest":20026.0,"volume":150.0,"delta":0.0023,"gamma":0.0001,"vega":0.0311,"theta":-0.0742,"rho":0.0012,"theo":0.0738,"change":0.0,"open":0.1,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:52:32","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07200000","bid":332.7,"bid_size":20.0,"ask":348.0,"ask_size":35.0,"iv":0.4333,"open_interest":412.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0311,"theta":0.0,"rho":-0.5899,"theo":338.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":420.45,"last_trade_time":"2026-02-17T10:39:41","percent_change":0.0,"prev_day_close":323.450012207031},{"option":"SPX260220C07205000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":36.0,"iv":0.2897,"open_interest":2557.0,"volume":25.0,"delta":0.0023,"gamma":0.0001,"vega":0.0307,"theta":-0.0741,"rho":0.0012,"theo":0.0737,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:30:19","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07205000","bid":337.7,"bid_size":20.0,"ask":353.0,"ask_size":35.0,"iv":0.4386,"open_interest":4.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0307,"theta":0.0,"rho":-0.5904,"theo":343.7243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":237.16,"last_trade_time":"2026-02-09T16:08:20","percent_change":0.0,"prev_day_close":328.600006103516},{"option":"SPX260220C07210000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":34.0,"iv":0.2935,"open_interest":1797.0,"volume":6.0,"delta":0.0023,"gamma":0.0001,"vega":0.0303,"theta":-0.074,"rho":0.0012,"theo":0.0737,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:55:46","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07210000","bid":342.7,"bid_size":20.0,"ask":358.0,"ask_size":35.0,"iv":0.4438,"open_interest":6.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0303,"theta":0.0,"rho":-0.5908,"theo":348.7225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.75,"last_trade_time":"2026-01-16T15:17:02","percent_change":0.0,"prev_day_close":333.200012207031},{"option":"SPX260220C07215000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":36.0,"iv":0.2972,"open_interest":412.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0299,"theta":-0.074,"rho":0.0012,"theo":0.0736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.76,"last_trade_time":"2026-02-10T12:47:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07215000","bid":347.7,"bid_size":20.0,"ask":363.0,"ask_size":35.0,"iv":0.4491,"open_interest":1.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.03,"theta":0.0,"rho":-0.5912,"theo":353.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.0,"last_trade_time":"2026-01-26T15:59:53","percent_change":0.0,"prev_day_close":336.400009155273},{"option":"SPX260220C07220000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.3009,"open_interest":802.0,"volume":1.0,"delta":0.0022,"gamma":0.0001,"vega":0.0296,"theta":-0.0739,"rho":0.0012,"theo":0.0735,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:37:53","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07220000","bid":352.7,"bid_size":20.0,"ask":368.0,"ask_size":35.0,"iv":0.4543,"open_interest":1.0,"volume":1.0,"delta":-0.9978,"gamma":0.0001,"vega":0.0296,"theta":0.0,"rho":-0.5916,"theo":358.7188,"change":-50.8,"open":317.75,"high":317.75,"low":317.75,"tick":"up","last_trade_price":317.75,"last_trade_time":"2026-02-18T12:48:48","percent_change":-13.7837,"prev_day_close":343.350006103516},{"option":"SPX260220C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.3046,"open_interest":3358.0,"volume":585.0,"delta":0.0022,"gamma":0.0,"vega":0.0292,"theta":-0.0738,"rho":0.0012,"theo":0.0735,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:09:08","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07225000","bid":357.7,"bid_size":20.0,"ask":373.0,"ask_size":35.0,"iv":0.4596,"open_interest":3.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0292,"theta":0.0,"rho":-0.5921,"theo":363.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.75,"last_trade_time":"2026-01-14T10:04:12","percent_change":0.0,"prev_day_close":346.550003051758},{"option":"SPX260220C07230000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.3084,"open_interest":363.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.0289,"theta":-0.0738,"rho":0.0012,"theo":0.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-13T11:06:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07230000","bid":362.7,"bid_size":20.0,"ask":378.0,"ask_size":35.0,"iv":0.4648,"open_interest":1.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0289,"theta":0.0,"rho":-0.5925,"theo":368.7152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":311.85,"last_trade_time":"2026-01-14T10:03:37","percent_change":0.0,"prev_day_close":351.75},{"option":"SPX260220C07235000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":132.0,"iv":0.3121,"open_interest":149.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.0286,"theta":-0.0737,"rho":0.0011,"theo":0.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-12T09:38:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07235000","bid":367.7,"bid_size":20.0,"ask":383.0,"ask_size":35.0,"iv":0.47,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0286,"theta":0.0,"rho":-0.5929,"theo":373.7134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.649993896484},{"option":"SPX260220C07240000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":133.0,"iv":0.3158,"open_interest":709.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.0282,"theta":-0.0736,"rho":0.0011,"theo":0.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-10T15:58:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07240000","bid":372.7,"bid_size":20.0,"ask":387.2,"ask_size":2.0,"iv":0.4561,"open_interest":2.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0282,"theta":0.0,"rho":-0.5933,"theo":378.7116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.8,"last_trade_time":"2025-11-21T13:17:29","percent_change":0.0,"prev_day_close":361.75},{"option":"SPX260220C07245000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":133.0,"iv":0.3195,"open_interest":656.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.0279,"theta":-0.0736,"rho":0.0011,"theo":0.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-11T15:57:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07245000","bid":377.7,"bid_size":20.0,"ask":393.0,"ask_size":35.0,"iv":0.4804,"open_interest":1.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0279,"theta":0.0,"rho":-0.5938,"theo":383.7098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.5},{"option":"SPX260220C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":133.0,"iv":0.3232,"open_interest":8030.0,"volume":10.0,"delta":0.0021,"gamma":0.0,"vega":0.0276,"theta":-0.0735,"rho":0.0011,"theo":0.0731,"change":-0.02,"open":0.06,"high":0.06,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:29:18","percent_change":-40.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07250000","bid":382.7,"bid_size":20.0,"ask":397.2,"ask_size":2.0,"iv":0.4662,"open_interest":213.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0276,"theta":0.0,"rho":-0.5942,"theo":388.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.98,"last_trade_time":"2026-01-30T15:36:45","percent_change":0.0,"prev_day_close":375.100006103516},{"option":"SPX260220C07255000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":134.0,"iv":0.3268,"open_interest":123.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0273,"theta":-0.0734,"rho":0.0011,"theo":0.0731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-12T09:38:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07255000","bid":387.7,"bid_size":20.0,"ask":403.0,"ask_size":35.0,"iv":0.4907,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0273,"theta":0.0,"rho":-0.5946,"theo":393.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":378.399993896484},{"option":"SPX260220C07260000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":132.0,"iv":0.3305,"open_interest":833.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.027,"theta":-0.0734,"rho":0.0011,"theo":0.073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.54,"last_trade_time":"2026-02-10T10:49:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07260000","bid":392.7,"bid_size":20.0,"ask":408.0,"ask_size":35.0,"iv":0.4959,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.027,"theta":0.0,"rho":-0.595,"theo":398.7044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.899993896484},{"option":"SPX260220C07265000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":141.0,"iv":0.3342,"open_interest":189.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0267,"theta":-0.0733,"rho":0.0011,"theo":0.073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-03T10:00:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07265000","bid":397.7,"bid_size":20.0,"ask":413.0,"ask_size":35.0,"iv":0.501,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0267,"theta":0.0,"rho":-0.5955,"theo":403.7026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.899993896484},{"option":"SPX260220C07270000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":133.0,"iv":0.3379,"open_interest":2519.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0264,"theta":-0.0732,"rho":0.001,"theo":0.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-10T10:49:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07270000","bid":402.7,"bid_size":20.0,"ask":418.0,"ask_size":10.0,"iv":0.5061,"open_interest":5.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0264,"theta":0.0,"rho":-0.5959,"theo":408.7008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.25},{"option":"SPX260220C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":142.0,"iv":0.3415,"open_interest":4277.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0261,"theta":-0.0732,"rho":0.001,"theo":0.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:00:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07275000","bid":407.7,"bid_size":20.0,"ask":423.0,"ask_size":10.0,"iv":0.5113,"open_interest":22.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0261,"theta":0.0,"rho":-0.5963,"theo":413.699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":404.84,"last_trade_time":"2025-10-27T15:09:25","percent_change":0.0,"prev_day_close":398.049987792969},{"option":"SPX260220C07280000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":143.0,"iv":0.3452,"open_interest":516.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0258,"theta":-0.0731,"rho":0.001,"theo":0.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-11T15:15:44","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07280000","bid":412.7,"bid_size":20.0,"ask":428.0,"ask_size":10.0,"iv":0.5164,"open_interest":5.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":-0.5967,"theo":418.6972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.300003051758},{"option":"SPX260220C07285000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":134.0,"iv":0.3488,"open_interest":234.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0256,"theta":-0.0731,"rho":0.001,"theo":0.0727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:55:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07285000","bid":417.7,"bid_size":20.0,"ask":433.0,"ask_size":10.0,"iv":0.5215,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0256,"theta":0.0,"rho":-0.5971,"theo":423.6954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.649993896484},{"option":"SPX260220C07290000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":134.0,"iv":0.3525,"open_interest":802.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0253,"theta":-0.073,"rho":0.001,"theo":0.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-09T09:54:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07290000","bid":422.7,"bid_size":20.0,"ask":438.0,"ask_size":10.0,"iv":0.5266,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0253,"theta":0.0,"rho":-0.5976,"theo":428.6936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.449996948242},{"option":"SPX260220C07295000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":141.0,"iv":0.3561,"open_interest":194.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0251,"theta":-0.0729,"rho":0.001,"theo":0.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-05T10:22:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07295000","bid":427.7,"bid_size":20.0,"ask":443.0,"ask_size":10.0,"iv":0.5317,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0251,"theta":0.0,"rho":-0.598,"theo":433.6917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.300003051758},{"option":"SPX260220C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":135.0,"iv":0.3598,"open_interest":10906.0,"volume":7.0,"delta":0.0019,"gamma":0.0,"vega":0.0248,"theta":-0.0729,"rho":0.001,"theo":0.0725,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:25:26","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260220P07300000","bid":432.7,"bid_size":20.0,"ask":448.0,"ask_size":10.0,"iv":0.5367,"open_interest":66.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0248,"theta":0.0,"rho":-0.5984,"theo":438.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.0,"last_trade_time":"2026-02-17T13:34:13","percent_change":0.0,"prev_day_close":424.899993896484},{"option":"SPX260220C07305000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":135.0,"iv":0.3634,"open_interest":152.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0246,"theta":-0.0728,"rho":0.001,"theo":0.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-13T09:42:20","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07305000","bid":437.7,"bid_size":20.0,"ask":453.0,"ask_size":10.0,"iv":0.5418,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0246,"theta":0.0,"rho":-0.5988,"theo":443.6881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.300003051758},{"option":"SPX260220C07310000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":140.0,"iv":0.367,"open_interest":2376.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0243,"theta":-0.0728,"rho":0.001,"theo":0.0724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-09T10:31:08","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07310000","bid":442.7,"bid_size":20.0,"ask":458.0,"ask_size":10.0,"iv":0.5469,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0243,"theta":0.0,"rho":-0.5992,"theo":448.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.38,"last_trade_time":"2026-02-12T13:36:47","percent_change":0.0,"prev_day_close":433.5},{"option":"SPX260220C07315000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":135.0,"iv":0.3706,"open_interest":154.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0241,"theta":-0.0727,"rho":0.001,"theo":0.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-02T14:26:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07315000","bid":447.6,"bid_size":20.0,"ask":462.9,"ask_size":35.0,"iv":0.547,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0241,"theta":0.0,"rho":-0.5997,"theo":453.6845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.100006103516},{"option":"SPX260220C07320000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":141.0,"iv":0.3742,"open_interest":311.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0238,"theta":-0.0726,"rho":0.001,"theo":0.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-06T16:07:30","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07320000","bid":452.6,"bid_size":20.0,"ask":468.0,"ask_size":10.0,"iv":0.5545,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0239,"theta":0.0,"rho":-0.6001,"theo":458.6827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.300003051758},{"option":"SPX260220C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":140.0,"iv":0.3778,"open_interest":3337.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0236,"theta":-0.0726,"rho":0.0009,"theo":0.0722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-13T12:55:19","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07325000","bid":457.6,"bid_size":20.0,"ask":473.0,"ask_size":10.0,"iv":0.5595,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0236,"theta":0.0,"rho":-0.6005,"theo":463.6809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.949996948242},{"option":"SPX260220C07330000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":136.0,"iv":0.3814,"open_interest":689.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0234,"theta":-0.0725,"rho":0.0009,"theo":0.0722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-10T14:56:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07330000","bid":462.6,"bid_size":20.0,"ask":478.0,"ask_size":10.0,"iv":0.5645,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0234,"theta":0.0,"rho":-0.6009,"theo":468.6791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":453.300003051758},{"option":"SPX260220C07340000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":293.0,"iv":0.3886,"open_interest":286.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.023,"theta":-0.0724,"rho":0.0009,"theo":0.072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:41:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07340000","bid":472.6,"bid_size":20.0,"ask":488.0,"ask_size":10.0,"iv":0.5745,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":-0.6018,"theo":478.6755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.899993896484},{"option":"SPX260220C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":304.0,"iv":0.3958,"open_interest":4751.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0226,"theta":-0.0723,"rho":0.0009,"theo":0.0719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:49:47","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07350000","bid":482.6,"bid_size":20.0,"ask":498.0,"ask_size":10.0,"iv":0.5844,"open_interest":13.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":-0.6026,"theo":488.6719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.0,"last_trade_time":"2026-02-10T15:57:31","percent_change":0.0,"prev_day_close":474.549987792969},{"option":"SPX260220C07360000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":313.0,"iv":0.4029,"open_interest":334.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0222,"theta":-0.0722,"rho":0.0009,"theo":0.0718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-09T10:56:12","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07360000","bid":492.6,"bid_size":20.0,"ask":507.9,"ask_size":35.0,"iv":0.5918,"open_interest":52.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":-0.6034,"theo":498.6683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":454.58,"last_trade_time":"2025-12-31T12:36:21","percent_change":0.0,"prev_day_close":483.149993896484},{"option":"SPX260220C07370000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":322.0,"iv":0.4101,"open_interest":222.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0218,"theta":-0.072,"rho":0.0009,"theo":0.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-10T12:48:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07370000","bid":502.6,"bid_size":20.0,"ask":517.9,"ask_size":35.0,"iv":0.6016,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0218,"theta":0.0,"rho":-0.6043,"theo":508.6647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.449996948242},{"option":"SPX260220C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":322.0,"iv":0.4136,"open_interest":1682.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0216,"theta":-0.072,"rho":0.0009,"theo":0.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-11T14:28:25","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07375000","bid":507.6,"bid_size":20.0,"ask":522.9,"ask_size":35.0,"iv":0.6065,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":-0.6047,"theo":513.6629,"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":500.050003051758},{"option":"SPX260220C07380000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":323.0,"iv":0.4172,"open_interest":201.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0214,"theta":-0.0719,"rho":0.0008,"theo":0.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-09T13:34:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07380000","bid":512.6,"bid_size":20.0,"ask":527.9,"ask_size":35.0,"iv":0.6115,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":-0.6051,"theo":518.6611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.75},{"option":"SPX260220C07390000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":335.0,"iv":0.4242,"open_interest":251.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.021,"theta":-0.0718,"rho":0.0008,"theo":0.0714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-02T15:13:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07390000","bid":522.6,"bid_size":20.0,"ask":537.9,"ask_size":35.0,"iv":0.6212,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":-0.606,"theo":528.6575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.899993896484},{"option":"SPX260220C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":336.0,"iv":0.4313,"open_interest":6870.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0207,"theta":-0.0717,"rho":0.0008,"theo":0.0713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-17T12:57:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07400000","bid":532.6,"bid_size":20.0,"ask":547.9,"ask_size":35.0,"iv":0.631,"open_interest":117.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":-0.6068,"theo":538.6539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":585.0,"last_trade_time":"2026-02-05T10:42:09","percent_change":0.0,"prev_day_close":523.149993896484},{"option":"SPX260220C07410000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":337.0,"iv":0.4384,"open_interest":406.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0204,"theta":-0.0716,"rho":0.0008,"theo":0.0712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-09T14:30:37","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07410000","bid":542.6,"bid_size":20.0,"ask":557.9,"ask_size":35.0,"iv":0.6408,"open_interest":6.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":-0.6076,"theo":548.6503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":536.8,"last_trade_time":"2026-01-20T11:48:47","percent_change":0.0,"prev_day_close":531.550018310547},{"option":"SPX260220C07420000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":339.0,"iv":0.4454,"open_interest":234.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0201,"theta":-0.0714,"rho":0.0008,"theo":0.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-09T14:37:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07420000","bid":552.6,"bid_size":20.0,"ask":567.9,"ask_size":35.0,"iv":0.6505,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0201,"theta":0.0,"rho":-0.6085,"theo":558.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.649993896484},{"option":"SPX260220C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":339.0,"iv":0.4489,"open_interest":1812.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0199,"theta":-0.0714,"rho":0.0008,"theo":0.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:37:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07425000","bid":557.6,"bid_size":20.0,"ask":572.9,"ask_size":35.0,"iv":0.6553,"open_interest":2.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0199,"theta":0.0,"rho":-0.6089,"theo":563.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":590.29,"last_trade_time":"2025-12-18T12:46:49","percent_change":0.0,"prev_day_close":548.199981689453},{"option":"SPX260220C07430000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":340.0,"iv":0.4524,"open_interest":83.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0198,"theta":-0.0713,"rho":0.0008,"theo":0.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-11T10:07:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07430000","bid":562.6,"bid_size":20.0,"ask":577.9,"ask_size":35.0,"iv":0.6602,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0198,"theta":0.0,"rho":-0.6093,"theo":568.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.649993896484},{"option":"SPX260220C07440000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":341.0,"iv":0.4594,"open_interest":161.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0195,"theta":-0.0712,"rho":0.0008,"theo":0.0709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-01-27T09:55:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07440000","bid":572.6,"bid_size":20.0,"ask":587.9,"ask_size":35.0,"iv":0.6698,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0195,"theta":0.0,"rho":-0.6101,"theo":578.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.649993896484},{"option":"SPX260220C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":344.0,"iv":0.4664,"open_interest":7125.0,"volume":1.0,"delta":0.0014,"gamma":0.0,"vega":0.0192,"theta":-0.0711,"rho":0.0008,"theo":0.0708,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:14:49","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07450000","bid":582.6,"bid_size":20.0,"ask":597.9,"ask_size":35.0,"iv":0.6795,"open_interest":2071.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":-0.611,"theo":588.6359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":581.0,"last_trade_time":"2026-02-13T11:45:06","percent_change":0.0,"prev_day_close":573.199981689453},{"option":"SPX260220C07460000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":345.0,"iv":0.4733,"open_interest":141.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0189,"theta":-0.071,"rho":0.0008,"theo":0.0706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-05T10:37:12","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07460000","bid":592.6,"bid_size":20.0,"ask":607.9,"ask_size":35.0,"iv":0.6891,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0189,"theta":0.0,"rho":-0.6118,"theo":598.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.549987792969},{"option":"SPX260220C07470000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":347.0,"iv":0.4802,"open_interest":73.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0186,"theta":-0.0709,"rho":0.0007,"theo":0.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:31:32","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07470000","bid":602.6,"bid_size":20.0,"ask":617.1,"ask_size":2.0,"iv":0.6729,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0186,"theta":0.0,"rho":-0.6126,"theo":608.6287,"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":591.549987792969},{"option":"SPX260220C07475000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":337.0,"iv":0.4837,"open_interest":1362.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0185,"theta":-0.0708,"rho":0.0007,"theo":0.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:44:47","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07475000","bid":607.6,"bid_size":20.0,"ask":622.9,"ask_size":35.0,"iv":0.7034,"open_interest":2.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0185,"theta":0.0,"rho":-0.613,"theo":613.6269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":716.97,"last_trade_time":"2025-11-14T09:54:11","percent_change":0.0,"prev_day_close":598.199981689453},{"option":"SPX260220C07480000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":348.0,"iv":0.4872,"open_interest":82.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0184,"theta":-0.0708,"rho":0.0007,"theo":0.0704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-30T10:23:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07480000","bid":612.6,"bid_size":20.0,"ask":627.9,"ask_size":35.0,"iv":0.7082,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":-0.6134,"theo":618.6251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.350006103516},{"option":"SPX260220C07490000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":349.0,"iv":0.4941,"open_interest":551.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0181,"theta":-0.0706,"rho":0.0007,"theo":0.0703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:54:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07490000","bid":622.6,"bid_size":20.0,"ask":637.1,"ask_size":2.0,"iv":0.6915,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0181,"theta":0.0,"rho":-0.6143,"theo":628.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.200012207031},{"option":"SPX260220C07500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":351.0,"iv":0.501,"open_interest":7293.0,"volume":66.0,"delta":0.0013,"gamma":0.0,"vega":0.0179,"theta":-0.0705,"rho":0.0007,"theo":0.0702,"change":0.055,"open":0.05,"high":0.08,"low":0.05,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:51:52","percent_change":220.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07500000","bid":632.6,"bid_size":20.0,"ask":647.9,"ask_size":10.0,"iv":0.7273,"open_interest":682.0,"volume":6.0,"delta":-0.9986,"gamma":0.0,"vega":0.0179,"theta":0.0,"rho":-0.6151,"theo":638.6179,"change":-18.1,"open":630.25,"high":630.25,"low":630.25,"tick":"down","last_trade_price":630.25,"last_trade_time":"2026-02-18T09:46:15","percent_change":-2.7917,"prev_day_close":621.549987792969},{"option":"SPX260220C07510000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":159.0,"iv":0.5078,"open_interest":119.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0176,"theta":-0.0704,"rho":0.0007,"theo":0.0701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-01-28T09:46:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07510000","bid":642.6,"bid_size":20.0,"ask":657.9,"ask_size":10.0,"iv":0.7367,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0176,"theta":0.0,"rho":-0.6159,"theo":648.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":633.200012207031},{"option":"SPX260220C07520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":161.0,"iv":0.5147,"open_interest":378.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0174,"theta":-0.0703,"rho":0.0007,"theo":0.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-01-28T09:46:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07520000","bid":652.6,"bid_size":20.0,"ask":667.9,"ask_size":10.0,"iv":0.7462,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0174,"theta":0.0,"rho":-0.6168,"theo":658.6107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.800018310547},{"option":"SPX260220C07525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":161.0,"iv":0.5181,"open_interest":501.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0173,"theta":-0.0703,"rho":0.0007,"theo":0.0699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-11T09:53:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07525000","bid":657.6,"bid_size":20.0,"ask":672.9,"ask_size":10.0,"iv":0.7509,"open_interest":2.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0173,"theta":0.0,"rho":-0.6172,"theo":663.6089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":626.41,"last_trade_time":"2025-10-31T11:52:45","percent_change":0.0,"prev_day_close":649.850006103516},{"option":"SPX260220C07530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":161.0,"iv":0.5215,"open_interest":74.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0172,"theta":-0.0702,"rho":0.0007,"theo":0.0698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07530000","bid":662.6,"bid_size":20.0,"ask":677.9,"ask_size":10.0,"iv":0.7556,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":-0.6176,"theo":668.6071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.800018310547},{"option":"SPX260220C07540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":162.0,"iv":0.5283,"open_interest":271.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.017,"theta":-0.0701,"rho":0.0007,"theo":0.0697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07540000","bid":672.6,"bid_size":20.0,"ask":687.9,"ask_size":10.0,"iv":0.765,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":-0.6184,"theo":678.6035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.850006103516},{"option":"SPX260220C07550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":163.0,"iv":0.5351,"open_interest":1460.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0168,"theta":-0.07,"rho":0.0007,"theo":0.0696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-06T15:56:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07550000","bid":682.6,"bid_size":20.0,"ask":697.9,"ask_size":10.0,"iv":0.7744,"open_interest":7.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":-0.6193,"theo":688.5999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":672.53,"last_trade_time":"2025-12-19T14:41:48","percent_change":0.0,"prev_day_close":673.200012207031},{"option":"SPX260220C07560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":163.0,"iv":0.5419,"open_interest":85.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0165,"theta":-0.0699,"rho":0.0006,"theo":0.0695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07560000","bid":692.6,"bid_size":20.0,"ask":707.9,"ask_size":10.0,"iv":0.7838,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0165,"theta":0.0,"rho":-0.6201,"theo":698.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.75},{"option":"SPX260220C07570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":0.5487,"open_interest":62.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0163,"theta":-0.0698,"rho":0.0006,"theo":0.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07570000","bid":702.5,"bid_size":20.0,"ask":717.9,"ask_size":10.0,"iv":0.7899,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0163,"theta":0.0,"rho":-0.6209,"theo":708.5927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.100006103516},{"option":"SPX260220C07575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":165.0,"iv":0.5521,"open_interest":132.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0162,"theta":-0.0697,"rho":0.0006,"theo":0.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T14:02:32","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07575000","bid":707.5,"bid_size":20.0,"ask":722.9,"ask_size":10.0,"iv":0.7945,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0162,"theta":0.0,"rho":-0.6213,"theo":713.591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":696.399993896484},{"option":"SPX260220C07580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":165.0,"iv":0.5554,"open_interest":80.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0161,"theta":-0.0696,"rho":0.0006,"theo":0.0693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-09T16:02:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07580000","bid":712.5,"bid_size":20.0,"ask":727.9,"ask_size":10.0,"iv":0.7992,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":-0.6218,"theo":718.5892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.5},{"option":"SPX260220C07590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":163.0,"iv":0.5622,"open_interest":85.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0159,"theta":-0.0695,"rho":0.0006,"theo":0.0692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-01-21T09:30:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07590000","bid":722.5,"bid_size":20.0,"ask":737.9,"ask_size":10.0,"iv":0.8084,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":-0.6226,"theo":728.5856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.350006103516},{"option":"SPX260220C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":0.5689,"open_interest":3393.0,"volume":60.0,"delta":0.0012,"gamma":0.0,"vega":0.0158,"theta":-0.0694,"rho":0.0006,"theo":0.0691,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:51:52","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07600000","bid":732.5,"bid_size":20.0,"ask":747.9,"ask_size":10.0,"iv":0.8176,"open_interest":12.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":-0.6234,"theo":738.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":605.0,"last_trade_time":"2026-02-02T12:00:43","percent_change":0.0,"prev_day_close":723.049987792969},{"option":"SPX260220C07610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":0.5756,"open_interest":89.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0156,"theta":-0.0693,"rho":0.0006,"theo":0.069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:59:57","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07610000","bid":742.5,"bid_size":20.0,"ask":757.9,"ask_size":10.0,"iv":0.8269,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0156,"theta":0.0,"rho":-0.6242,"theo":748.5784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.700012207031},{"option":"SPX260220C07620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":0.5823,"open_interest":62.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0154,"theta":-0.0692,"rho":0.0006,"theo":0.0689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:57:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07620000","bid":752.5,"bid_size":20.0,"ask":767.9,"ask_size":10.0,"iv":0.8361,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":-0.6251,"theo":758.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.199981689453},{"option":"SPX260220C07625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":168.0,"iv":0.5856,"open_interest":1028.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0153,"theta":-0.0692,"rho":0.0006,"theo":0.0688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T10:00:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07625000","bid":757.5,"bid_size":20.0,"ask":772.9,"ask_size":10.0,"iv":0.8407,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":-0.6255,"theo":763.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.299987792969},{"option":"SPX260220C07630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":166.0,"iv":0.589,"open_interest":61.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0152,"theta":-0.0691,"rho":0.0006,"theo":0.0688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07630000","bid":762.5,"bid_size":20.0,"ask":777.9,"ask_size":10.0,"iv":0.8452,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-0.6259,"theo":768.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.399993896484},{"option":"SPX260220C07640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":166.0,"iv":0.5956,"open_interest":84.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.015,"theta":-0.069,"rho":0.0006,"theo":0.0687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T09:30:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07640000","bid":772.5,"bid_size":20.0,"ask":787.8,"ask_size":35.0,"iv":0.8509,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.015,"theta":0.0,"rho":-0.6267,"theo":778.5676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":763.299987792969},{"option":"SPX260220C07650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":154.0,"iv":0.6025,"open_interest":332.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0148,"theta":-0.0689,"rho":0.0006,"theo":0.0685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-11T14:07:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07650000","bid":782.5,"bid_size":20.0,"ask":797.9,"ask_size":10.0,"iv":0.8635,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":-0.6276,"theo":788.564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.549987792969},{"option":"SPX260220C07660000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":37.0,"iv":0.5784,"open_interest":113.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0147,"theta":-0.0688,"rho":0.0006,"theo":0.0685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-10T14:51:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07660000","bid":792.5,"bid_size":20.0,"ask":807.9,"ask_size":10.0,"iv":0.8726,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0147,"theta":0.0,"rho":-0.6284,"theo":798.5604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":781.450012207031},{"option":"SPX260220C07675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":37.0,"iv":0.588,"open_interest":761.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0144,"theta":-0.0686,"rho":0.0006,"theo":0.0683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-10T14:51:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07675000","bid":807.5,"bid_size":20.0,"ask":822.9,"ask_size":10.0,"iv":0.8863,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":-0.6296,"theo":813.555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.25},{"option":"SPX260220C07700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":37.0,"iv":0.6037,"open_interest":18819.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0141,"theta":-0.0684,"rho":0.0006,"theo":0.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:42:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07700000","bid":832.5,"bid_size":20.0,"ask":847.9,"ask_size":10.0,"iv":0.9089,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0141,"theta":0.0,"rho":-0.6317,"theo":838.5461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":790.35,"last_trade_time":"2025-12-04T12:28:58","percent_change":0.0,"prev_day_close":822.649993896484},{"option":"SPX260220C07725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":37.0,"iv":0.6194,"open_interest":295.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0137,"theta":-0.0681,"rho":0.0005,"theo":0.0678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:31:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07725000","bid":857.5,"bid_size":20.0,"ask":872.0,"ask_size":2.0,"iv":0.8956,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":-0.6338,"theo":863.5371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.100006103516},{"option":"SPX260220C07750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.635,"open_interest":2042.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0134,"theta":-0.0679,"rho":0.0005,"theo":0.0675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:35:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07750000","bid":882.5,"bid_size":20.0,"ask":897.0,"ask_size":2.0,"iv":0.9174,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":-0.6358,"theo":888.5282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.699981689453},{"option":"SPX260220C07775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.6505,"open_interest":577.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.013,"theta":-0.0676,"rho":0.0005,"theo":0.0673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T16:01:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07775000","bid":907.5,"bid_size":20.0,"ask":922.8,"ask_size":35.0,"iv":0.9723,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":-0.6379,"theo":913.5192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.699981689453},{"option":"SPX260220C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.666,"open_interest":7009.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0127,"theta":-0.0674,"rho":0.0005,"theo":0.067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T16:01:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07800000","bid":932.5,"bid_size":20.0,"ask":947.8,"ask_size":10.0,"iv":0.9944,"open_interest":5.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":-0.64,"theo":938.5102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":909.5,"last_trade_time":"2025-11-10T13:09:11","percent_change":0.0,"prev_day_close":922.25},{"option":"SPX260220C07825000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.6814,"open_interest":185.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0124,"theta":-0.0671,"rho":0.0005,"theo":0.0668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T12:54:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07825000","bid":957.5,"bid_size":20.0,"ask":972.8,"ask_size":10.0,"iv":1.0164,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":-0.642,"theo":963.5013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.200012207031},{"option":"SPX260220C07850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.6966,"open_interest":473.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0122,"theta":-0.0669,"rho":0.0005,"theo":0.0666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T16:01:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07850000","bid":982.5,"bid_size":20.0,"ask":997.8,"ask_size":10.0,"iv":1.0382,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":-0.6441,"theo":988.4923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.800018310547},{"option":"SPX260220C07875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.7119,"open_interest":1433.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0119,"theta":-0.0666,"rho":0.0005,"theo":0.0663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:33:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07875000","bid":1007.4,"bid_size":20.0,"ask":1022.8,"ask_size":10.0,"iv":1.056,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0119,"theta":0.0,"rho":-0.6461,"theo":1013.4834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":996.350006103516},{"option":"SPX260220C07900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.727,"open_interest":10531.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0116,"theta":-0.0664,"rho":0.0004,"theo":0.0661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T16:01:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07900000","bid":1032.4,"bid_size":20.0,"ask":1047.8,"ask_size":10.0,"iv":1.0776,"open_interest":1.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":-0.6482,"theo":1038.4744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1016.9,"last_trade_time":"2026-01-21T10:33:23","percent_change":0.0,"prev_day_close":1022.99996948242},{"option":"SPX260220C07925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.7421,"open_interest":63.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0114,"theta":-0.0662,"rho":0.0004,"theo":0.0658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-28T13:52:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07925000","bid":1057.4,"bid_size":20.0,"ask":1072.8,"ask_size":10.0,"iv":1.0991,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0114,"theta":0.0,"rho":-0.6503,"theo":1063.4655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1047.40002441406},{"option":"SPX260220C07950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":42.0,"iv":0.7571,"open_interest":11.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0112,"theta":-0.0659,"rho":0.0004,"theo":0.0656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T13:27:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07950000","bid":1082.4,"bid_size":20.0,"ask":1097.8,"ask_size":10.0,"iv":1.1206,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":-0.6523,"theo":1088.4565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.0},{"option":"SPX260220C07975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":43.0,"iv":0.7721,"open_interest":2.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.011,"theta":-0.0657,"rho":0.0004,"theo":0.0654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-27T12:05:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07975000","bid":1107.4,"bid_size":20.0,"ask":1122.8,"ask_size":10.0,"iv":1.1419,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-0.6544,"theo":1113.4476,"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":1097.5},{"option":"SPX260220C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":43.0,"iv":0.7869,"open_interest":9516.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0107,"theta":-0.0654,"rho":0.0004,"theo":0.0651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-12T13:27:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08000000","bid":1130.7,"bid_size":10.0,"ask":1145.5,"ask_size":10.0,"iv":0.0,"open_interest":3031.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":-0.6564,"theo":1138.4386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1051.13,"last_trade_time":"2026-02-12T10:33:57","percent_change":0.0,"prev_day_close":1123.39996337891},{"option":"SPX260220C08100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":44.0,"iv":0.8458,"open_interest":13064.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.01,"theta":-0.0645,"rho":0.0004,"theo":0.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:47:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08100000","bid":1232.4,"bid_size":20.0,"ask":1247.7,"ask_size":10.0,"iv":1.2426,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":-0.6647,"theo":1238.4028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1224.54998779297},{"option":"SPX260220C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":46.0,"iv":0.9036,"open_interest":5091.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0093,"theta":-0.0636,"rho":0.0004,"theo":0.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T11:12:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08200000","bid":1332.3,"bid_size":20.0,"ask":1347.7,"ask_size":10.0,"iv":1.3203,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":-0.6729,"theo":1338.3671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.39996337891},{"option":"SPX260220C08300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":46.0,"iv":0.9604,"open_interest":3769.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0087,"theta":-0.0627,"rho":0.0003,"theo":0.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:33:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08300000","bid":1432.3,"bid_size":20.0,"ask":1447.7,"ask_size":10.0,"iv":1.4012,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0087,"theta":0.0,"rho":-0.6812,"theo":1438.3314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1423.0},{"option":"SPX260220C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":47.0,"iv":1.0163,"open_interest":638.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0082,"theta":-0.0619,"rho":0.0003,"theo":0.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:32:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08400000","bid":1532.3,"bid_size":20.0,"ask":1547.6,"ask_size":10.0,"iv":1.4757,"open_interest":1.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":-0.6894,"theo":1538.2957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1499.72,"last_trade_time":"2026-02-03T15:05:00","percent_change":0.0,"prev_day_close":1524.34997558594},{"option":"SPX260220C08500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":49.0,"iv":1.0714,"open_interest":437.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0077,"theta":-0.061,"rho":0.0003,"theo":0.0607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:55:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08500000","bid":1632.2,"bid_size":20.0,"ask":1647.6,"ask_size":10.0,"iv":1.5487,"open_interest":3.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":-0.6976,"theo":1638.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1688.29,"last_trade_time":"2026-02-05T15:26:18","percent_change":0.0,"prev_day_close":1622.90002441406},{"option":"SPX260220C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":143.0,"iv":1.1255,"open_interest":330.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0073,"theta":-0.0602,"rho":0.0003,"theo":0.0599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:45:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08600000","bid":1732.2,"bid_size":20.0,"ask":1747.6,"ask_size":10.0,"iv":1.6258,"open_interest":2.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":-0.7058,"theo":1738.2244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1619.52,"last_trade_time":"2026-01-16T11:42:09","percent_change":0.0,"prev_day_close":1722.90002441406},{"option":"SPX260220C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":143.0,"iv":1.2314,"open_interest":431.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0066,"theta":-0.0587,"rho":0.0002,"theo":0.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:55:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08800000","bid":1932.1,"bid_size":20.0,"ask":1947.5,"ask_size":10.0,"iv":1.7652,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":-0.7223,"theo":1938.1531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1923.85003662109},{"option":"SPX260220C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":145.0,"iv":1.3343,"open_interest":475.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.006,"theta":-0.0571,"rho":0.0002,"theo":0.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-01-16T13:09:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09000000","bid":2125.9,"bid_size":1.0,"ask":2147.4,"ask_size":10.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":-0.7388,"theo":2138.0819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2095.89,"last_trade_time":"2026-02-03T15:00:23","percent_change":0.0,"prev_day_close":2122.69995117188},{"option":"SPX260220C09200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":145.0,"iv":1.4344,"open_interest":486.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0056,"theta":-0.0557,"rho":0.0002,"theo":0.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:30:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09200000","bid":2325.8,"bid_size":1.0,"ask":2347.4,"ask_size":10.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":-0.7552,"theo":2338.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2328.24,"last_trade_time":"2026-02-13T14:20:19","percent_change":0.0,"prev_day_close":2322.15002441406},{"option":"SPX260220C09400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":146.0,"iv":1.5317,"open_interest":972.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0051,"theta":-0.0543,"rho":0.0002,"theo":0.054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:17:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09400000","bid":2525.7,"bid_size":1.0,"ask":2547.3,"ask_size":10.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":-0.7716,"theo":2537.9397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2525.58,"last_trade_time":"2026-02-13T12:58:25","percent_change":0.0,"prev_day_close":2522.55004882812},{"option":"SPX260220C09600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":146.0,"iv":1.6266,"open_interest":453.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0048,"theta":-0.0529,"rho":0.0002,"theo":0.0527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:52:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09600000","bid":2725.7,"bid_size":1.0,"ask":2747.3,"ask_size":10.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":-0.7881,"theo":2737.8686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2725.17,"last_trade_time":"2026-02-13T12:58:11","percent_change":0.0,"prev_day_close":2723.34997558594},{"option":"SPX260220C09800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":146.0,"iv":1.7191,"open_interest":230.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0044,"theta":-0.0516,"rho":0.0002,"theo":0.0514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:58:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09800000","bid":2925.6,"bid_size":1.0,"ask":2947.2,"ask_size":10.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-0.8045,"theo":2937.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2926.67,"last_trade_time":"2026-02-13T14:21:47","percent_change":0.0,"prev_day_close":2922.19995117188},{"option":"SPX260220C10000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":146.0,"iv":1.8093,"open_interest":22.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0042,"theta":-0.0504,"rho":0.0001,"theo":0.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:57:20","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10000000","bid":3125.5,"bid_size":1.0,"ask":3147.1,"ask_size":10.0,"iv":0.0,"open_interest":634.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":-0.8209,"theo":3137.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3128.95,"last_trade_time":"2026-02-13T14:18:45","percent_change":0.0,"prev_day_close":3122.09997558594},{"option":"SPX260220C10200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":147.0,"iv":1.8973,"open_interest":5.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0039,"theta":-0.0492,"rho":0.0001,"theo":0.049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:57:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10200000","bid":3325.5,"bid_size":1.0,"ask":3347.1,"ask_size":11.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":-0.8374,"theo":3337.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3325.44,"last_trade_time":"2026-02-13T14:21:16","percent_change":0.0,"prev_day_close":3321.55004882812},{"option":"SPX260220C10400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":147.0,"iv":1.9834,"open_interest":67.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0037,"theta":-0.048,"rho":0.0001,"theo":0.0478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:28:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10400000","bid":3525.4,"bid_size":1.0,"ask":3547.0,"ask_size":11.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":-0.8538,"theo":3537.585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3525.56,"last_trade_time":"2026-02-13T14:22:51","percent_change":0.0,"prev_day_close":3521.44995117188},{"option":"SPX260220C10800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":147.0,"iv":2.1498,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0033,"theta":-0.0458,"rho":0.0001,"theo":0.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2025-10-30T09:30:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10800000","bid":3925.3,"bid_size":1.0,"ask":3946.9,"ask_size":11.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-0.8866,"theo":3937.4434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3930.02,"last_trade_time":"2026-02-13T13:53:14","percent_change":0.0,"prev_day_close":3921.55004882812},{"option":"SPX260220C11200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":148.0,"iv":2.3091,"open_interest":11.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.003,"theta":-0.0438,"rho":0.0001,"theo":0.0436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:18:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P11200000","bid":4325.2,"bid_size":1.0,"ask":4346.8,"ask_size":11.0,"iv":0.0,"open_interest":38.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":-0.9195,"theo":4337.302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4330.01,"last_trade_time":"2026-02-13T14:36:17","percent_change":0.0,"prev_day_close":4321.69995117188},{"option":"SPX260220C11600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":149.0,"iv":2.462,"open_interest":12.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0027,"theta":-0.0418,"rho":0.0001,"theo":0.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:16:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P11600000","bid":4725.0,"bid_size":1.0,"ask":4746.7,"ask_size":10.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":-0.9524,"theo":4737.1606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4726.85,"last_trade_time":"2026-02-13T14:16:36","percent_change":0.0,"prev_day_close":4721.2001953125},{"option":"SPX260220C12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":150.0,"iv":2.6089,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0025,"theta":-0.04,"rho":0.0001,"theo":0.0398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:55:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P12000000","bid":5124.9,"bid_size":1.0,"ask":5146.5,"ask_size":11.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-0.9852,"theo":5137.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5128.64,"last_trade_time":"2026-02-13T14:26:59","percent_change":0.0,"prev_day_close":5121.5},{"option":"SPX260220C12400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":150.0,"iv":2.7504,"open_interest":3.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0023,"theta":-0.0383,"rho":0.0001,"theo":0.0381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:49:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P12400000","bid":5524.8,"bid_size":1.0,"ask":5546.4,"ask_size":11.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-1.0181,"theo":5536.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5522.38,"last_trade_time":"2026-02-13T14:24:08","percent_change":0.0,"prev_day_close":5520.84985351562},{"option":"SPX260320C00200000","bid":6641.9,"bid_size":2.0,"ask":6664.6,"ask_size":1.0,"iv":4.6178,"open_interest":35.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.1679,"theo":6651.8576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6622.3,"last_trade_time":"2026-02-17T09:32:09","percent_change":0.0,"prev_day_close":6665.19995117188},{"option":"SPX260320P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":943.0,"iv":3.4042,"open_interest":957.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0008,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2025-10-09T12:48:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C00400000","bid":6441.7,"bid_size":2.0,"ask":6465.2,"ask_size":1.0,"iv":3.4946,"open_interest":13.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.3315,"theo":6452.5508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6449.93,"last_trade_time":"2026-02-17T14:13:56","percent_change":0.0,"prev_day_close":6465.65014648438},{"option":"SPX260320P00400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":62.0,"iv":2.828,"open_interest":104.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0019,"rho":0.0,"theo":0.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2025-09-22T11:38:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C00600000","bid":6243.4,"bid_size":2.0,"ask":6265.9,"ask_size":1.0,"iv":3.104,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.4952,"theo":6253.2451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6220.63,"last_trade_time":"2025-12-02T15:04:06","percent_change":0.0,"prev_day_close":6266.34985351562},{"option":"SPX260320P00600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":61.0,"iv":2.4144,"open_interest":1066.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0032,"rho":-0.0001,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.46,"last_trade_time":"2025-12-16T09:50:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C00800000","bid":6043.9,"bid_size":2.0,"ask":6066.6,"ask_size":1.0,"iv":2.7092,"open_interest":9.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.6589,"theo":6053.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6167.28,"last_trade_time":"2026-01-27T10:19:27","percent_change":0.0,"prev_day_close":6067.0},{"option":"SPX260320P00800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":60.0,"iv":2.1256,"open_interest":2661.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0047,"rho":-0.0001,"theo":0.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T09:30:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C01000000","bid":5848.0,"bid_size":10.0,"ask":5862.4,"ask_size":10.0,"iv":1.973,"open_interest":1098.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.8225,"theo":5854.6371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5848.59,"last_trade_time":"2026-02-13T14:42:38","percent_change":0.0,"prev_day_close":5869.19995117188},{"option":"SPX260320P01000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":673.0,"iv":1.9039,"open_interest":6511.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0065,"rho":-0.0002,"theo":0.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-05T11:27:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C01200000","bid":5645.3,"bid_size":2.0,"ask":5667.9,"ask_size":1.0,"iv":2.199,"open_interest":40.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.9861,"theo":5655.3353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5721.76,"last_trade_time":"2025-12-24T13:07:46","percent_change":0.0,"prev_day_close":5668.94995117188},{"option":"SPX260320P01200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":673.0,"iv":1.7241,"open_interest":10556.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0034,"theta":-0.0086,"rho":-0.0003,"theo":0.0326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-22T09:58:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C01400000","bid":5445.1,"bid_size":2.0,"ask":5468.6,"ask_size":1.0,"iv":1.9242,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":1.1497,"theo":5456.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5329.25,"last_trade_time":"2025-12-17T15:42:12","percent_change":0.0,"prev_day_close":5471.0},{"option":"SPX260320P01400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":653.0,"iv":1.573,"open_interest":12413.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0047,"theta":-0.011,"rho":-0.0004,"theo":0.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-01-29T11:32:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C01600000","bid":5245.8,"bid_size":2.0,"ask":5269.3,"ask_size":1.0,"iv":1.7569,"open_interest":23.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":1.3133,"theo":5256.7368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5371.97,"last_trade_time":"2026-01-27T09:58:40","percent_change":0.0,"prev_day_close":5271.80004882812},{"option":"SPX260320P01600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":338.0,"iv":1.4425,"open_interest":9357.0,"volume":1.0,"delta":-0.0001,"gamma":0.0,"vega":0.0063,"theta":-0.0137,"rho":-0.0005,"theo":0.0551,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:52:08","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPX260320C01800000","bid":5046.5,"bid_size":2.0,"ask":5070.0,"ask_size":1.0,"iv":1.62,"open_interest":40.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":1.4768,"theo":5057.4407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5134.81,"last_trade_time":"2025-12-26T09:57:49","percent_change":0.0,"prev_day_close":5072.85009765625},{"option":"SPX260320P01800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":307.0,"iv":1.3279,"open_interest":9388.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0082,"theta":-0.0168,"rho":-0.0006,"theo":0.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-10T12:45:43","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C02000000","bid":4851.1,"bid_size":10.0,"ask":4865.9,"ask_size":10.0,"iv":1.3418,"open_interest":5630.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":1.6403,"theo":4858.1472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4811.79,"last_trade_time":"2026-02-05T11:27:49","percent_change":0.0,"prev_day_close":4872.94995117188},{"option":"SPX260320P02000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":52.0,"iv":1.2255,"open_interest":15778.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0106,"theta":-0.0204,"rho":-0.0008,"theo":0.0863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T11:56:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320C02200000","bid":4647.8,"bid_size":2.0,"ask":4671.4,"ask_size":1.0,"iv":1.3793,"open_interest":8.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0136,"theta":0.0,"rho":1.8038,"theo":4658.8565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4750.19,"last_trade_time":"2026-01-06T15:14:51","percent_change":0.0,"prev_day_close":4672.55004882812},{"option":"SPX260320P02200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":414.0,"iv":1.1632,"open_interest":6113.0,"volume":101.0,"delta":-0.0002,"gamma":0.0,"vega":0.0136,"theta":-0.0245,"rho":-0.0011,"theo":0.1061,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:58","percent_change":33.3333,"prev_day_close":0.0500000007450581},{"option":"SPX260320C02400000","bid":4449.6,"bid_size":2.0,"ask":4472.1,"ask_size":1.0,"iv":1.3493,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":1.9672,"theo":4459.5694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4473.25},{"option":"SPX260320P02400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":58.0,"iv":1.0769,"open_interest":4363.0,"volume":52.0,"delta":-0.0002,"gamma":0.0,"vega":0.0172,"theta":-0.0291,"rho":-0.0014,"theo":0.1295,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:58","percent_change":33.3333,"prev_day_close":0.0500000007450581},{"option":"SPX260320C02500000","bid":4348.9,"bid_size":2.0,"ask":4372.4,"ask_size":1.0,"iv":1.2326,"open_interest":3.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":2.0488,"theo":4359.9273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4435.2,"last_trade_time":"2026-01-30T11:35:10","percent_change":0.0,"prev_day_close":4375.0},{"option":"SPX260320P02500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":54.0,"iv":1.0364,"open_interest":10356.0,"volume":82.0,"delta":-0.0003,"gamma":0.0,"vega":0.0192,"theta":-0.0317,"rho":-0.0016,"theo":0.1426,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:58","percent_change":33.3333,"prev_day_close":0.0500000007450581},{"option":"SPX260320C02600000","bid":4250.0,"bid_size":2.0,"ask":4272.8,"ask_size":1.0,"iv":1.237,"open_interest":11.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":2.1305,"theo":4260.2863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4353.63,"last_trade_time":"2026-01-06T15:49:10","percent_change":0.0,"prev_day_close":4275.40014648438},{"option":"SPX260320P02600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":51.0,"iv":0.9975,"open_interest":3016.0,"volume":20.0,"delta":-0.0003,"gamma":0.0,"vega":0.0216,"theta":-0.0344,"rho":-0.0018,"theo":0.1568,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:58","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320C02700000","bid":4150.4,"bid_size":2.0,"ask":4173.1,"ask_size":1.0,"iv":1.1968,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0242,"theta":0.0,"rho":2.2121,"theo":4160.6466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4174.0},{"option":"SPX260320P02700000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":463.0,"iv":0.979,"open_interest":3429.0,"volume":8.0,"delta":-0.0003,"gamma":0.0,"vega":0.0242,"theta":-0.0373,"rho":-0.002,"theo":0.1723,"change":-0.045,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T09:30:02","percent_change":-36.0,"prev_day_close":0.0750000029802322},{"option":"SPX260320C02800000","bid":4050.7,"bid_size":2.0,"ask":4073.5,"ask_size":1.0,"iv":1.1482,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.027,"theta":0.0,"rho":2.2937,"theo":4061.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4160.36,"last_trade_time":"2026-01-16T11:35:33","percent_change":0.0,"prev_day_close":4076.64990234375},{"option":"SPX260320P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":425.0,"iv":0.9423,"open_interest":18989.0,"volume":4354.0,"delta":-0.0004,"gamma":0.0,"vega":0.027,"theta":-0.0404,"rho":-0.0022,"theo":0.1892,"change":-0.01,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-18T10:28:10","percent_change":-10.0,"prev_day_close":0.0750000011175871},{"option":"SPX260320C02900000","bid":3951.1,"bid_size":2.0,"ask":3973.8,"ask_size":1.0,"iv":1.1108,"open_interest":31.0,"volume":30.0,"delta":0.9996,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":2.3753,"theo":3961.3714,"change":53.3999,"open":4005.64,"high":4005.64,"low":4004.1,"tick":"down","last_trade_price":4004.1,"last_trade_time":"2026-02-18T11:12:23","percent_change":1.35166,"prev_day_close":3976.0},{"option":"SPX260320P02900000","bid":0.05,"bid_size":288.0,"ask":0.2,"ask_size":318.0,"iv":0.9212,"open_interest":13432.0,"volume":3488.0,"delta":-0.0004,"gamma":0.0,"vega":0.0301,"theta":-0.0438,"rho":-0.0025,"theo":0.2076,"change":-0.025,"open":0.05,"high":0.13,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:33:34","percent_change":-20.0,"prev_day_close":0.0750000011175871},{"option":"SPX260320C03000000","bid":3854.6,"bid_size":10.0,"ask":3869.4,"ask_size":10.0,"iv":0.9449,"open_interest":4280.0,"volume":103.0,"delta":0.9996,"gamma":0.0,"vega":0.0336,"theta":0.0,"rho":2.4569,"theo":3861.7363,"change":54.55,"open":3899.18,"high":3905.0,"low":3899.18,"tick":"up","last_trade_price":3905.0,"last_trade_time":"2026-02-18T12:24:46","percent_change":1.41672,"prev_day_close":3876.65002441406},{"option":"SPX260320P03000000","bid":0.05,"bid_size":293.0,"ask":0.25,"ask_size":527.0,"iv":0.8982,"open_interest":25679.0,"volume":3406.0,"delta":-0.0005,"gamma":0.0,"vega":0.0336,"theta":-0.0474,"rho":-0.0028,"theo":0.2277,"change":0.025,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:15:43","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPX260320C03100000","bid":3751.9,"bid_size":2.0,"ask":3774.5,"ask_size":1.0,"iv":1.0346,"open_interest":2.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0374,"theta":0.0,"rho":2.5384,"theo":3762.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3860.69,"last_trade_time":"2026-01-16T11:27:30","percent_change":0.0,"prev_day_close":3777.75},{"option":"SPX260320P03100000","bid":0.1,"bid_size":227.0,"ask":0.25,"ask_size":348.0,"iv":0.8741,"open_interest":13576.0,"volume":3109.0,"delta":-0.0006,"gamma":0.0,"vega":0.0374,"theta":-0.0513,"rho":-0.0031,"theo":0.2497,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:30:02","percent_change":-42.8571,"prev_day_close":0.12500000372529},{"option":"SPX260320C03200000","bid":3651.4,"bid_size":12.0,"ask":3674.9,"ask_size":1.0,"iv":0.9599,"open_interest":4.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0418,"theta":0.0,"rho":2.6198,"theo":3662.4719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3672.77,"last_trade_time":"2026-02-13T13:43:55","percent_change":0.0,"prev_day_close":3675.80004882812},{"option":"SPX260320P03200000","bid":0.1,"bid_size":382.0,"ask":0.25,"ask_size":289.0,"iv":0.8408,"open_interest":4761.0,"volume":3158.0,"delta":-0.0006,"gamma":0.0,"vega":0.0418,"theta":-0.0554,"rho":-0.0035,"theo":0.2738,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:24:08","percent_change":-33.3333,"prev_day_close":0.125000001862645},{"option":"SPX260320C03300000","bid":3552.6,"bid_size":2.0,"ask":3575.3,"ask_size":1.0,"iv":0.9588,"open_interest":5.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0467,"theta":0.0,"rho":2.7012,"theo":3562.8433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2861.06,"last_trade_time":"2025-06-24T11:22:05","percent_change":0.0,"prev_day_close":3578.15002441406},{"option":"SPX260320P03300000","bid":0.1,"bid_size":385.0,"ask":0.3,"ask_size":314.0,"iv":0.8168,"open_interest":5506.0,"volume":3110.0,"delta":-0.0007,"gamma":0.0,"vega":0.0466,"theta":-0.0599,"rho":-0.004,"theo":0.3004,"change":-0.075,"open":0.15,"high":0.24,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:16:50","percent_change":-27.2727,"prev_day_close":0.175000000745058},{"option":"SPX260320C03400000","bid":3452.1,"bid_size":12.0,"ask":3475.7,"ask_size":1.0,"iv":0.889,"open_interest":362.0,"volume":20.0,"delta":0.9993,"gamma":0.0,"vega":0.0521,"theta":0.0,"rho":2.7826,"theo":3463.2176,"change":53.2,"open":3506.25,"high":3506.3,"low":3506.15,"tick":"no_change","last_trade_price":3506.2,"last_trade_time":"2026-02-18T11:48:14","percent_change":1.54069,"prev_day_close":3477.04992675781},{"option":"SPX260320P03400000","bid":0.1,"bid_size":1098.0,"ask":0.35,"ask_size":341.0,"iv":0.7923,"open_interest":7573.0,"volume":3109.0,"delta":-0.0008,"gamma":0.0,"vega":0.0521,"theta":-0.0648,"rho":-0.0044,"theo":0.3299,"change":-0.125,"open":0.2,"high":0.29,"low":0.19,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:31:27","percent_change":-38.4615,"prev_day_close":0.200000006705523},{"option":"SPX260320C03500000","bid":3356.8,"bid_size":10.0,"ask":3371.2,"ask_size":10.0,"iv":0.7826,"open_interest":1705.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0582,"theta":0.0,"rho":2.8639,"theo":3363.5952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3413.94,"last_trade_time":"2025-12-29T12:56:43","percent_change":0.0,"prev_day_close":3378.25},{"option":"SPX260320P03500000","bid":0.2,"bid_size":335.0,"ask":0.4,"ask_size":439.0,"iv":0.779,"open_interest":11196.0,"volume":1992.0,"delta":-0.0009,"gamma":0.0,"vega":0.0582,"theta":-0.0702,"rho":-0.005,"theo":0.3628,"change":-0.125,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:30:02","percent_change":-33.3333,"prev_day_close":0.250000007450581},{"option":"SPX260320C03550000","bid":3303.5,"bid_size":2.0,"ask":3326.2,"ask_size":1.0,"iv":0.8752,"open_interest":850.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0615,"theta":0.0,"rho":2.9045,"theo":3313.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3306.16,"last_trade_time":"2025-12-19T12:17:31","percent_change":0.0,"prev_day_close":3328.84997558594},{"option":"SPX260320P03550000","bid":0.2,"bid_size":307.0,"ask":0.4,"ask_size":304.0,"iv":0.7635,"open_interest":2419.0,"volume":1230.0,"delta":-0.0009,"gamma":0.0,"vega":0.0615,"theta":-0.0731,"rho":-0.0053,"theo":0.3807,"change":-0.15,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:11:13","percent_change":-37.5,"prev_day_close":0.274999998509884},{"option":"SPX260320C03600000","bid":3253.7,"bid_size":2.0,"ask":3276.4,"ask_size":1.0,"iv":0.8597,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.065,"theta":0.0,"rho":2.9451,"theo":3263.9769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3278.85009765625},{"option":"SPX260320P03600000","bid":0.2,"bid_size":891.0,"ask":0.45,"ask_size":430.0,"iv":0.7532,"open_interest":6715.0,"volume":1360.0,"delta":-0.001,"gamma":0.0,"vega":0.065,"theta":-0.0761,"rho":-0.0056,"theo":0.3997,"change":-0.125,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:30:02","percent_change":-29.4118,"prev_day_close":0.274999998509884},{"option":"SPX260320C03650000","bid":3204.1,"bid_size":2.0,"ask":3226.6,"ask_size":1.0,"iv":0.8504,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0688,"theta":0.0,"rho":2.9857,"theo":3214.1695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3229.69995117188},{"option":"SPX260320P03650000","bid":0.25,"bid_size":284.0,"ask":0.45,"ask_size":287.0,"iv":0.7426,"open_interest":1720.0,"volume":1229.0,"delta":-0.001,"gamma":0.0,"vega":0.0688,"theta":-0.0793,"rho":-0.006,"theo":0.4198,"change":-0.15,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:30:02","percent_change":-33.3333,"prev_day_close":0.325000002980232},{"option":"SPX260320C03700000","bid":3154.3,"bid_size":2.0,"ask":3176.8,"ask_size":1.0,"iv":0.835,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0728,"theta":0.0,"rho":3.0262,"theo":3164.3634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2317.25,"last_trade_time":"2025-05-14T09:34:22","percent_change":0.0,"prev_day_close":3178.19995117188},{"option":"SPX260320P03700000","bid":0.3,"bid_size":41.0,"ask":0.5,"ask_size":317.0,"iv":0.7358,"open_interest":14896.0,"volume":1292.0,"delta":-0.0011,"gamma":0.0,"vega":0.0728,"theta":-0.0827,"rho":-0.0064,"theo":0.4413,"change":-0.1,"open":0.4,"high":0.4,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:30:02","percent_change":-20.0,"prev_day_close":0.325000002980232},{"option":"SPX260320C03750000","bid":3104.5,"bid_size":2.0,"ask":3127.0,"ask_size":1.0,"iv":0.8197,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0772,"theta":0.0,"rho":3.0668,"theo":3114.5587,"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":3128.25},{"option":"SPX260320P03750000","bid":0.3,"bid_size":607.0,"ask":0.55,"ask_size":464.0,"iv":0.7245,"open_interest":3024.0,"volume":1255.0,"delta":-0.0012,"gamma":0.0,"vega":0.0772,"theta":-0.0862,"rho":-0.0068,"theo":0.4643,"change":-0.125,"open":0.4,"high":0.4,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:30:02","percent_change":-23.8095,"prev_day_close":0.375},{"option":"SPX260320C03800000","bid":3054.5,"bid_size":2.0,"ask":3077.2,"ask_size":1.0,"iv":0.799,"open_interest":202.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0819,"theta":0.0,"rho":3.1072,"theo":3064.7557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3128.15,"last_trade_time":"2026-01-05T14:09:10","percent_change":0.0,"prev_day_close":3080.55004882812},{"option":"SPX260320P03800000","bid":0.35,"bid_size":41.0,"ask":0.55,"ask_size":288.0,"iv":0.7131,"open_interest":10403.0,"volume":1240.0,"delta":-0.0013,"gamma":0.0,"vega":0.0819,"theta":-0.09,"rho":-0.0072,"theo":0.4889,"change":-0.18,"open":0.45,"high":0.45,"low":0.37,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-18T09:59:24","percent_change":-32.7273,"prev_day_close":0.400000005960464},{"option":"SPX260320C03850000","bid":3004.9,"bid_size":2.0,"ask":3027.4,"ask_size":1.0,"iv":0.7896,"open_interest":51.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.087,"theta":0.0,"rho":3.1477,"theo":3014.9546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3032.53,"last_trade_time":"2025-12-04T14:56:27","percent_change":0.0,"prev_day_close":3029.79992675781},{"option":"SPX260320P03850000","bid":0.4,"bid_size":40.0,"ask":0.6,"ask_size":307.0,"iv":0.7049,"open_interest":12077.0,"volume":1208.0,"delta":-0.0014,"gamma":0.0,"vega":0.087,"theta":-0.094,"rho":-0.0077,"theo":0.5154,"change":-0.2,"open":0.45,"high":0.45,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:40:44","percent_change":-33.3333,"prev_day_close":0.424999997019768},{"option":"SPX260320C03900000","bid":2954.9,"bid_size":2.0,"ask":2977.6,"ask_size":1.0,"iv":0.7695,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0924,"theta":0.0,"rho":3.1881,"theo":2965.1555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2132.98,"last_trade_time":"2025-05-14T09:35:07","percent_change":0.0,"prev_day_close":2980.94995117188},{"option":"SPX260320P03900000","bid":0.45,"bid_size":40.0,"ask":0.65,"ask_size":411.0,"iv":0.6961,"open_interest":7395.0,"volume":1105.0,"delta":-0.0014,"gamma":0.0,"vega":0.0924,"theta":-0.0983,"rho":-0.0082,"theo":0.5439,"change":-0.23,"open":0.4,"high":0.47,"low":0.4,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T12:06:58","percent_change":-35.3846,"prev_day_close":0.475000008940697},{"option":"SPX260320C03950000","bid":2908.3,"bid_size":10.0,"ask":2923.1,"ask_size":10.0,"iv":0.7026,"open_interest":1701.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0983,"theta":0.0,"rho":3.2284,"theo":2915.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2976.08,"last_trade_time":"2025-12-30T12:57:28","percent_change":0.0,"prev_day_close":2930.09997558594},{"option":"SPX260320P03950000","bid":0.45,"bid_size":126.0,"ask":0.7,"ask_size":432.0,"iv":0.6842,"open_interest":1698.0,"volume":658.0,"delta":-0.0015,"gamma":0.0,"vega":0.0983,"theta":-0.1029,"rho":-0.0088,"theo":0.5748,"change":-0.075,"open":0.45,"high":0.6,"low":0.42,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:25:02","percent_change":-11.1111,"prev_day_close":0.500000014901161},{"option":"SPX260320C04000000","bid":2858.5,"bid_size":10.0,"ask":2873.3,"ask_size":10.0,"iv":0.6901,"open_interest":12236.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1046,"theta":0.0,"rho":3.2688,"theo":2865.5646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2937.5,"last_trade_time":"2026-02-11T10:45:47","percent_change":0.0,"prev_day_close":2880.45007324219},{"option":"SPX260320P04000000","bid":0.5,"bid_size":125.0,"ask":0.75,"ask_size":428.0,"iv":0.6748,"open_interest":32220.0,"volume":1190.0,"delta":-0.0016,"gamma":0.0,"vega":0.1046,"theta":-0.1078,"rho":-0.0094,"theo":0.6082,"change":-0.125,"open":0.55,"high":0.6,"low":0.5,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:14:39","percent_change":-17.2414,"prev_day_close":0.549999982118607},{"option":"SPX260320C04050000","bid":2808.7,"bid_size":10.0,"ask":2823.5,"ask_size":10.0,"iv":0.6776,"open_interest":1700.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1113,"theta":0.0,"rho":3.309,"theo":2815.7733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2797.66,"last_trade_time":"2026-01-20T13:21:43","percent_change":0.0,"prev_day_close":2830.54992675781},{"option":"SPX260320P04050000","bid":0.55,"bid_size":124.0,"ask":0.8,"ask_size":430.0,"iv":0.6651,"open_interest":3626.0,"volume":1111.0,"delta":-0.0018,"gamma":0.0,"vega":0.1113,"theta":-0.113,"rho":-0.01,"theo":0.6445,"change":-0.05,"open":0.6,"high":0.7,"low":0.55,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:21:34","percent_change":-8.33333,"prev_day_close":0.599999994039536},{"option":"SPX260320C04100000","bid":2755.8,"bid_size":2.0,"ask":2778.5,"ask_size":1.0,"iv":0.7165,"open_interest":2.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1186,"theta":0.0,"rho":3.3492,"theo":2765.9852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1943.11,"last_trade_time":"2025-05-13T15:01:15","percent_change":0.0,"prev_day_close":2781.40002441406},{"option":"SPX260320P04100000","bid":0.6,"bid_size":124.0,"ask":0.85,"ask_size":430.0,"iv":0.6551,"open_interest":17009.0,"volume":814.0,"delta":-0.0019,"gamma":0.0,"vega":0.1186,"theta":-0.1187,"rho":-0.0108,"theo":0.684,"change":-0.1,"open":0.65,"high":0.75,"low":0.57,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:21:33","percent_change":-11.7647,"prev_day_close":0.650000005960464},{"option":"SPX260320C04125000","bid":2730.9,"bid_size":2.0,"ask":2753.6,"ask_size":1.0,"iv":0.7094,"open_interest":3.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1225,"theta":0.0,"rho":3.3693,"theo":2741.0924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2454.13,"last_trade_time":"2025-08-28T12:18:17","percent_change":0.0,"prev_day_close":2755.09997558594},{"option":"SPX260320P04125000","bid":0.65,"bid_size":38.0,"ask":0.9,"ask_size":797.0,"iv":0.6521,"open_interest":1242.0,"volume":524.0,"delta":-0.002,"gamma":0.0,"vega":0.1225,"theta":-0.1216,"rho":-0.0111,"theo":0.705,"change":-0.15,"open":0.7,"high":0.7,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:24:02","percent_change":-17.6471,"prev_day_close":0.650000005960464},{"option":"SPX260320C04150000","bid":2706.0,"bid_size":2.0,"ask":2728.8,"ask_size":1.0,"iv":0.7022,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1266,"theta":0.0,"rho":3.3894,"theo":2716.2006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2730.15002441406},{"option":"SPX260320P04150000","bid":0.65,"bid_size":189.0,"ask":0.9,"ask_size":399.0,"iv":0.6469,"open_interest":2539.0,"volume":719.0,"delta":-0.002,"gamma":0.0,"vega":0.1266,"theta":-0.1248,"rho":-0.0116,"theo":0.727,"change":-0.33,"open":0.65,"high":0.75,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T12:21:11","percent_change":-36.6667,"prev_day_close":0.675000011920929},{"option":"SPX260320C04175000","bid":2681.3,"bid_size":2.0,"ask":2703.9,"ask_size":1.0,"iv":0.6993,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1308,"theta":0.0,"rho":3.4094,"theo":2691.3097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2706.80004882812},{"option":"SPX260320P04175000","bid":0.7,"bid_size":37.0,"ask":0.95,"ask_size":764.0,"iv":0.6417,"open_interest":1081.0,"volume":739.0,"delta":-0.0021,"gamma":0.0,"vega":0.1308,"theta":-0.1279,"rho":-0.012,"theo":0.7499,"change":-0.15,"open":0.8,"high":0.8,"low":0.8,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T09:30:02","percent_change":-15.7895,"prev_day_close":0.700000017881394},{"option":"SPX260320C04200000","bid":2656.2,"bid_size":2.0,"ask":2679.0,"ask_size":1.0,"iv":0.6881,"open_interest":5.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1353,"theta":0.0,"rho":3.4294,"theo":2666.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2453.24,"last_trade_time":"2025-11-18T10:19:50","percent_change":0.0,"prev_day_close":2681.90002441406},{"option":"SPX260320P04200000","bid":0.75,"bid_size":37.0,"ask":0.95,"ask_size":345.0,"iv":0.6364,"open_interest":10113.0,"volume":707.0,"delta":-0.0022,"gamma":0.0,"vega":0.1353,"theta":-0.1313,"rho":-0.0124,"theo":0.7738,"change":-0.15,"open":0.75,"high":0.8,"low":0.55,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:21:05","percent_change":-15.7895,"prev_day_close":0.724999994039536},{"option":"SPX260320C04225000","bid":2631.3,"bid_size":2.0,"ask":2654.1,"ask_size":1.0,"iv":0.6811,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.14,"theta":0.0,"rho":3.4494,"theo":2641.5311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2655.34997558594},{"option":"SPX260320P04225000","bid":0.75,"bid_size":121.0,"ask":1.0,"ask_size":426.0,"iv":0.6311,"open_interest":3442.0,"volume":507.0,"delta":-0.0023,"gamma":0.0,"vega":0.1399,"theta":-0.1347,"rho":-0.0129,"theo":0.7989,"change":-0.3,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T11:40:22","percent_change":-30.0,"prev_day_close":0.75},{"option":"SPX260320C04250000","bid":2606.5,"bid_size":2.0,"ask":2629.2,"ask_size":1.0,"iv":0.6781,"open_interest":3.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1449,"theta":0.0,"rho":3.4694,"theo":2616.6435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2576.04,"last_trade_time":"2025-12-18T09:31:15","percent_change":0.0,"prev_day_close":2631.39990234375},{"option":"SPX260320P04250000","bid":0.8,"bid_size":37.0,"ask":1.05,"ask_size":762.0,"iv":0.6275,"open_interest":3563.0,"volume":675.0,"delta":-0.0024,"gamma":0.0,"vega":0.1448,"theta":-0.1383,"rho":-0.0134,"theo":0.825,"change":-0.3,"open":0.75,"high":0.85,"low":0.75,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:36:48","percent_change":-28.5714,"prev_day_close":0.799999982118606},{"option":"SPX260320C04275000","bid":2581.6,"bid_size":2.0,"ask":2604.3,"ask_size":1.0,"iv":0.671,"open_interest":1.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.15,"theta":0.0,"rho":3.4893,"theo":2591.757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2676.77,"last_trade_time":"2026-01-30T15:46:39","percent_change":0.0,"prev_day_close":2605.30004882812},{"option":"SPX260320P04275000","bid":0.85,"bid_size":36.0,"ask":1.0,"ask_size":337.0,"iv":0.6204,"open_interest":3657.0,"volume":495.0,"delta":-0.0024,"gamma":0.0,"vega":0.1499,"theta":-0.142,"rho":-0.0139,"theo":0.8524,"change":-0.1,"open":0.75,"high":0.9,"low":0.75,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:21:05","percent_change":-10.0,"prev_day_close":0.824999988079071},{"option":"SPX260320C04300000","bid":2556.9,"bid_size":2.0,"ask":2579.5,"ask_size":1.0,"iv":0.6678,"open_interest":44.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1553,"theta":0.0,"rho":3.5092,"theo":2566.8719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2684.57,"last_trade_time":"2026-02-02T10:14:18","percent_change":0.0,"prev_day_close":2580.85009765625},{"option":"SPX260320P04300000","bid":0.85,"bid_size":250.0,"ask":1.05,"ask_size":370.0,"iv":0.615,"open_interest":10770.0,"volume":733.0,"delta":-0.0025,"gamma":0.0,"vega":0.1553,"theta":-0.1459,"rho":-0.0144,"theo":0.881,"change":-0.2,"open":0.8,"high":0.95,"low":0.8,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:21:03","percent_change":-18.1818,"prev_day_close":0.849999994039536},{"option":"SPX260320C04325000","bid":2531.9,"bid_size":2.0,"ask":2554.6,"ask_size":1.0,"iv":0.6589,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1609,"theta":0.0,"rho":3.5292,"theo":2541.9881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2557.94995117188},{"option":"SPX260320P04325000","bid":0.9,"bid_size":225.0,"ask":1.1,"ask_size":371.0,"iv":0.6111,"open_interest":1968.0,"volume":481.0,"delta":-0.0026,"gamma":0.0,"vega":0.1608,"theta":-0.1499,"rho":-0.015,"theo":0.911,"change":-0.2,"open":0.8,"high":0.95,"low":0.8,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:24:19","percent_change":-17.3913,"prev_day_close":0.849999994039536},{"option":"SPX260320C04350000","bid":2507.1,"bid_size":2.0,"ask":2529.7,"ask_size":1.0,"iv":0.6537,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1667,"theta":0.0,"rho":3.549,"theo":2517.1057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2530.64990234375},{"option":"SPX260320P04350000","bid":0.95,"bid_size":126.0,"ask":1.15,"ask_size":442.0,"iv":0.6071,"open_interest":4215.0,"volume":492.0,"delta":-0.0027,"gamma":0.0,"vega":0.1666,"theta":-0.1541,"rho":-0.0156,"theo":0.9424,"change":-0.175,"open":0.85,"high":1.0,"low":0.85,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:21:09","percent_change":-14.8936,"prev_day_close":0.900000005960464},{"option":"SPX260320C04375000","bid":2482.0,"bid_size":2.0,"ask":2504.8,"ask_size":1.0,"iv":0.645,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1727,"theta":0.0,"rho":3.5688,"theo":2492.2247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2505.59997558594},{"option":"SPX260320P04375000","bid":0.95,"bid_size":127.0,"ask":1.2,"ask_size":435.0,"iv":0.6015,"open_interest":762.0,"volume":540.0,"delta":-0.0028,"gamma":0.0,"vega":0.1727,"theta":-0.1584,"rho":-0.0162,"theo":0.9752,"change":-0.3,"open":0.9,"high":0.9,"low":0.9,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:44:59","percent_change":-25.0,"prev_day_close":0.925000011920929},{"option":"SPX260320C04400000","bid":2457.2,"bid_size":2.0,"ask":2479.9,"ask_size":1.0,"iv":0.6398,"open_interest":169.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.179,"theta":0.0,"rho":3.5886,"theo":2467.3453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2552.74,"last_trade_time":"2026-01-30T16:01:09","percent_change":0.0,"prev_day_close":2482.94995117188},{"option":"SPX260320P04400000","bid":1.0,"bid_size":257.0,"ask":1.25,"ask_size":527.0,"iv":0.5972,"open_interest":4512.0,"volume":764.0,"delta":-0.003,"gamma":0.0,"vega":0.179,"theta":-0.163,"rho":-0.0169,"theo":1.0102,"change":-0.25,"open":0.9,"high":1.01,"low":0.82,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:04:19","percent_change":-20.0,"prev_day_close":0.974999964237213},{"option":"SPX260320C04425000","bid":2432.4,"bid_size":2.0,"ask":2455.1,"ask_size":1.0,"iv":0.6345,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1855,"theta":0.0,"rho":3.6084,"theo":2442.4675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2456.05004882812},{"option":"SPX260320P04425000","bid":1.05,"bid_size":119.0,"ask":1.3,"ask_size":914.0,"iv":0.593,"open_interest":949.0,"volume":459.0,"delta":-0.0031,"gamma":0.0,"vega":0.1854,"theta":-0.1676,"rho":-0.0176,"theo":1.0456,"change":-0.35,"open":0.95,"high":0.95,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-18T11:36:31","percent_change":-26.9231,"prev_day_close":1.0},{"option":"SPX260320C04450000","bid":2407.4,"bid_size":2.0,"ask":2430.2,"ask_size":1.0,"iv":0.6259,"open_interest":29.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1923,"theta":0.0,"rho":3.6282,"theo":2417.5914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1896.44,"last_trade_time":"2025-07-01T15:45:15","percent_change":0.0,"prev_day_close":2433.09997558594},{"option":"SPX260320P04450000","bid":1.1,"bid_size":249.0,"ask":1.3,"ask_size":350.0,"iv":0.5873,"open_interest":1959.0,"volume":366.0,"delta":-0.0032,"gamma":0.0,"vega":0.1922,"theta":-0.1724,"rho":-0.0183,"theo":1.0833,"change":-0.35,"open":1.0,"high":1.0,"low":1.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T09:30:02","percent_change":-25.9259,"prev_day_close":1.04999998211861},{"option":"SPX260320C04475000","bid":2382.6,"bid_size":2.0,"ask":2405.3,"ask_size":1.0,"iv":0.6223,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1993,"theta":0.0,"rho":3.6479,"theo":2392.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2406.09997558594},{"option":"SPX260320P04475000","bid":1.1,"bid_size":438.0,"ask":1.35,"ask_size":432.0,"iv":0.5816,"open_interest":1845.0,"volume":528.0,"delta":-0.0033,"gamma":0.0,"vega":0.1992,"theta":-0.1775,"rho":-0.019,"theo":1.1227,"change":-0.45,"open":1.05,"high":1.05,"low":0.94,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T12:21:21","percent_change":-32.1429,"prev_day_close":1.10000002384186},{"option":"SPX260320C04500000","bid":2357.0,"bid_size":10.0,"ask":2380.5,"ask_size":1.0,"iv":0.6036,"open_interest":144.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2066,"theta":0.0,"rho":3.6676,"theo":2367.8444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2370.81,"last_trade_time":"2026-02-17T13:55:01","percent_change":0.0,"prev_day_close":2381.40002441406},{"option":"SPX260320P04500000","bid":1.15,"bid_size":337.0,"ask":1.4,"ask_size":427.0,"iv":0.5772,"open_interest":23428.0,"volume":765.0,"delta":-0.0035,"gamma":0.0,"vega":0.2066,"theta":-0.1827,"rho":-0.0198,"theo":1.1638,"change":-0.375,"open":1.05,"high":1.19,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:59:35","percent_change":-26.3158,"prev_day_close":1.125},{"option":"SPX260320C04525000","bid":2332.8,"bid_size":2.0,"ask":2355.6,"ask_size":1.0,"iv":0.6086,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2143,"theta":0.0,"rho":3.6872,"theo":2342.9736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2358.05004882812},{"option":"SPX260320P04525000","bid":1.2,"bid_size":253.0,"ask":1.45,"ask_size":498.0,"iv":0.5726,"open_interest":1410.0,"volume":436.0,"delta":-0.0036,"gamma":0.0,"vega":0.2142,"theta":-0.1881,"rho":-0.0206,"theo":1.2069,"change":-0.385,"open":1.1,"high":1.1,"low":1.09,"tick":"no_change","last_trade_price":1.09,"last_trade_time":"2026-02-18T16:00:34","percent_change":-26.1017,"prev_day_close":1.14999997615814},{"option":"SPX260320C04550000","bid":2307.9,"bid_size":2.0,"ask":2330.7,"ask_size":1.0,"iv":0.6032,"open_interest":5.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2224,"theta":0.0,"rho":3.7068,"theo":2318.1048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2321.01,"last_trade_time":"2026-02-17T13:55:01","percent_change":0.0,"prev_day_close":2334.05004882812},{"option":"SPX260320P04550000","bid":1.25,"bid_size":251.0,"ask":1.5,"ask_size":503.0,"iv":0.5679,"open_interest":1806.0,"volume":433.0,"delta":-0.0038,"gamma":0.0,"vega":0.2223,"theta":-0.1937,"rho":-0.0214,"theo":1.2518,"change":-0.375,"open":1.15,"high":1.15,"low":1.15,"tick":"no_change","last_trade_price":1.15,"last_trade_time":"2026-02-18T09:30:02","percent_change":-24.5902,"prev_day_close":1.19999998807907},{"option":"SPX260320C04575000","bid":2283.1,"bid_size":2.0,"ask":2305.9,"ask_size":1.0,"iv":0.5979,"open_interest":1.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.2308,"theta":0.0,"rho":3.7264,"theo":2293.238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1664.06,"last_trade_time":"2025-06-24T11:22:05","percent_change":0.0,"prev_day_close":2307.25},{"option":"SPX260320P04575000","bid":1.3,"bid_size":259.0,"ask":1.55,"ask_size":516.0,"iv":0.5632,"open_interest":1757.0,"volume":277.0,"delta":-0.0039,"gamma":0.0,"vega":0.2307,"theta":-0.1995,"rho":-0.0223,"theo":1.2988,"change":-0.375,"open":1.2,"high":1.2,"low":1.15,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T11:42:09","percent_change":-23.8095,"prev_day_close":1.22499996423721},{"option":"SPX260320C04600000","bid":2258.2,"bid_size":2.0,"ask":2281.0,"ask_size":1.0,"iv":0.591,"open_interest":294.0,"volume":1.0,"delta":0.996,"gamma":0.0,"vega":0.2397,"theta":0.0,"rho":3.7459,"theo":2268.3734,"change":49.65,"open":2308.2,"high":2308.2,"low":2308.2,"tick":"down","last_trade_price":2308.2,"last_trade_time":"2026-02-18T11:50:35","percent_change":2.19831,"prev_day_close":2283.90002441406},{"option":"SPX260320P04600000","bid":1.35,"bid_size":250.0,"ask":1.6,"ask_size":519.0,"iv":0.5583,"open_interest":9289.0,"volume":1054.0,"delta":-0.0041,"gamma":0.0,"vega":0.2397,"theta":-0.2056,"rho":-0.0233,"theo":1.3487,"change":-0.225,"open":1.35,"high":1.4,"low":1.17,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:20:06","percent_change":-13.8462,"prev_day_close":1.27500003576279},{"option":"SPX260320C04625000","bid":2233.4,"bid_size":2.0,"ask":2256.1,"ask_size":1.0,"iv":0.587,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2489,"theta":0.0,"rho":3.7654,"theo":2243.5109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2257.75},{"option":"SPX260320P04625000","bid":1.4,"bid_size":260.0,"ask":1.65,"ask_size":508.0,"iv":0.5536,"open_interest":3680.0,"volume":379.0,"delta":-0.0043,"gamma":0.0,"vega":0.2488,"theta":-0.2117,"rho":-0.0243,"theo":1.3992,"change":-0.225,"open":1.3,"high":1.45,"low":1.25,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:21:06","percent_change":-13.4328,"prev_day_close":1.32499998807907},{"option":"SPX260320C04650000","bid":2208.5,"bid_size":2.0,"ask":2231.3,"ask_size":1.0,"iv":0.5802,"open_interest":1.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.2586,"theta":0.0,"rho":3.7848,"theo":2218.6507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2180.2,"last_trade_time":"2025-12-16T10:29:38","percent_change":0.0,"prev_day_close":2233.94995117188},{"option":"SPX260320P04650000","bid":1.45,"bid_size":399.0,"ask":1.7,"ask_size":485.0,"iv":0.5487,"open_interest":2967.0,"volume":600.0,"delta":-0.0044,"gamma":0.0,"vega":0.2585,"theta":-0.2181,"rho":-0.0253,"theo":1.4528,"change":-0.46,"open":1.4,"high":1.5,"low":1.29,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-18T15:56:09","percent_change":-26.2857,"prev_day_close":1.375},{"option":"SPX260320C04675000","bid":2183.7,"bid_size":2.0,"ask":2206.4,"ask_size":1.0,"iv":0.5761,"open_interest":5.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2687,"theta":0.0,"rho":3.8042,"theo":2193.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":651.65,"last_trade_time":"2025-04-07T09:46:16","percent_change":0.0,"prev_day_close":2207.60009765625},{"option":"SPX260320P04675000","bid":1.5,"bid_size":412.0,"ask":1.75,"ask_size":406.0,"iv":0.5437,"open_interest":2165.0,"volume":428.0,"delta":-0.0046,"gamma":0.0,"vega":0.2686,"theta":-0.2247,"rho":-0.0264,"theo":1.5088,"change":-0.25,"open":1.45,"high":1.55,"low":1.35,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:21:05","percent_change":-13.8889,"prev_day_close":1.42500001192093},{"option":"SPX260320C04700000","bid":2158.1,"bid_size":10.0,"ask":2181.6,"ask_size":1.0,"iv":0.5597,"open_interest":385.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.2792,"theta":0.0,"rho":3.8234,"theo":2168.9376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2262.17,"last_trade_time":"2026-01-06T13:04:54","percent_change":0.0,"prev_day_close":2183.84997558594},{"option":"SPX260320P04700000","bid":1.55,"bid_size":426.0,"ask":1.8,"ask_size":312.0,"iv":0.5387,"open_interest":13297.0,"volume":1172.0,"delta":-0.0048,"gamma":0.0,"vega":0.279,"theta":-0.2316,"rho":-0.0276,"theo":1.5673,"change":-0.3,"open":1.5,"high":1.55,"low":1.32,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:35:26","percent_change":-16.2162,"prev_day_close":1.47499996423721},{"option":"SPX260320C04725000","bid":2134.0,"bid_size":2.0,"ask":2156.7,"ask_size":1.0,"iv":0.5637,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.29,"theta":0.0,"rho":3.8427,"theo":2144.0849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2159.59997558594},{"option":"SPX260320P04725000","bid":1.65,"bid_size":245.0,"ask":1.9,"ask_size":519.0,"iv":0.5353,"open_interest":1672.0,"volume":432.0,"delta":-0.0051,"gamma":0.0,"vega":0.2901,"theta":-0.2388,"rho":-0.0288,"theo":1.6294,"change":-0.45,"open":1.55,"high":1.55,"low":1.4,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T11:42:41","percent_change":-23.6842,"prev_day_close":1.52500003576279},{"option":"SPX260320C04750000","bid":2108.4,"bid_size":10.0,"ask":2131.9,"ask_size":1.0,"iv":0.5491,"open_interest":6.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.3012,"theta":0.0,"rho":3.8619,"theo":2119.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2134.97,"last_trade_time":"2026-02-03T14:10:56","percent_change":0.0,"prev_day_close":2135.19995117188},{"option":"SPX260320P04750000","bid":1.7,"bid_size":252.0,"ask":1.95,"ask_size":473.0,"iv":0.5302,"open_interest":4025.0,"volume":412.0,"delta":-0.0053,"gamma":0.0,"vega":0.3011,"theta":-0.246,"rho":-0.0301,"theo":1.6921,"change":-0.325,"open":1.6,"high":1.75,"low":1.37,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:39:39","percent_change":-16.4557,"prev_day_close":1.57499998807907},{"option":"SPX260320C04775000","bid":2084.2,"bid_size":2.0,"ask":2107.0,"ask_size":1.0,"iv":0.5514,"open_interest":8.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.3128,"theta":0.0,"rho":3.881,"theo":2094.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1834.46,"last_trade_time":"2025-08-28T12:18:17","percent_change":0.0,"prev_day_close":2109.19995117188},{"option":"SPX260320P04775000","bid":1.75,"bid_size":377.0,"ask":2.0,"ask_size":442.0,"iv":0.525,"open_interest":3741.0,"volume":453.0,"delta":-0.0055,"gamma":0.0,"vega":0.3127,"theta":-0.2536,"rho":-0.0314,"theo":1.7586,"change":-0.45,"open":1.6,"high":1.76,"low":1.55,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-18T11:33:11","percent_change":-21.9512,"prev_day_close":1.625},{"option":"SPX260320C04800000","bid":2064.2,"bid_size":2.0,"ask":2074.4,"ask_size":2.0,"iv":0.5083,"open_interest":53.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.3249,"theta":0.0,"rho":3.9001,"theo":2069.5431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2034.93,"last_trade_time":"2026-02-17T13:20:49","percent_change":0.0,"prev_day_close":2085.44995117188},{"option":"SPX260320P04800000","bid":1.8,"bid_size":414.0,"ask":2.1,"ask_size":466.0,"iv":0.5205,"open_interest":15760.0,"volume":1220.0,"delta":-0.0058,"gamma":0.0,"vega":0.325,"theta":-0.2615,"rho":-0.0328,"theo":1.829,"change":-0.59,"open":1.7,"high":1.7,"low":1.51,"tick":"no_change","last_trade_price":1.51,"last_trade_time":"2026-02-18T12:15:37","percent_change":-28.0952,"prev_day_close":1.67500001192093},{"option":"SPX260320C04825000","bid":2039.4,"bid_size":2.0,"ask":2049.5,"ask_size":2.0,"iv":0.5039,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.3374,"theta":0.0,"rho":3.9192,"theo":2044.7015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2060.59997558594},{"option":"SPX260320P04825000","bid":1.9,"bid_size":251.0,"ask":2.15,"ask_size":493.0,"iv":0.5161,"open_interest":5911.0,"volume":414.0,"delta":-0.006,"gamma":0.0,"vega":0.3373,"theta":-0.2694,"rho":-0.0342,"theo":1.9,"change":-0.15,"open":1.8,"high":1.8,"low":1.65,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T11:42:41","percent_change":-8.57143,"prev_day_close":1.75},{"option":"SPX260320C04850000","bid":2014.6,"bid_size":2.0,"ask":2024.6,"ask_size":2.0,"iv":0.4994,"open_interest":46.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.3505,"theta":0.0,"rho":3.9381,"theo":2019.8629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2094.92,"last_trade_time":"2026-02-11T10:39:33","percent_change":0.0,"prev_day_close":2035.05004882812},{"option":"SPX260320P04850000","bid":1.95,"bid_size":402.0,"ask":2.2,"ask_size":313.0,"iv":0.5107,"open_interest":2596.0,"volume":439.0,"delta":-0.0063,"gamma":0.0,"vega":0.3503,"theta":-0.2777,"rho":-0.0357,"theo":1.9752,"change":-0.65,"open":1.85,"high":1.85,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T12:07:56","percent_change":-28.8889,"prev_day_close":1.80000001192093},{"option":"SPX260320C04875000","bid":1989.8,"bid_size":2.0,"ask":1999.8,"ask_size":2.0,"iv":0.4964,"open_interest":7.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.3641,"theta":0.0,"rho":3.957,"theo":1995.0273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2081.74,"last_trade_time":"2026-01-30T15:46:39","percent_change":0.0,"prev_day_close":2010.14996337891},{"option":"SPX260320P04875000","bid":2.05,"bid_size":232.0,"ask":2.3,"ask_size":474.0,"iv":0.5068,"open_interest":3634.0,"volume":452.0,"delta":-0.0065,"gamma":0.0,"vega":0.364,"theta":-0.2862,"rho":-0.0372,"theo":2.0533,"change":-0.525,"open":1.9,"high":1.9,"low":1.8,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-18T11:42:18","percent_change":-22.5806,"prev_day_close":1.875},{"option":"SPX260320C04900000","bid":1965.0,"bid_size":2.0,"ask":1975.5,"ask_size":2.0,"iv":0.4853,"open_interest":121.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.3784,"theta":0.0,"rho":3.9759,"theo":1970.1949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1935.55,"last_trade_time":"2026-02-17T13:20:49","percent_change":0.0,"prev_day_close":1985.25},{"option":"SPX260320P04900000","bid":2.1,"bid_size":401.0,"ask":2.35,"ask_size":305.0,"iv":0.5014,"open_interest":9135.0,"volume":511.0,"delta":-0.0068,"gamma":0.0,"vega":0.3782,"theta":-0.295,"rho":-0.0389,"theo":2.1347,"change":-0.55,"open":1.95,"high":2.0,"low":1.8,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-18T11:40:51","percent_change":-22.9167,"prev_day_close":1.92500001192093},{"option":"SPX260320C04925000","bid":1940.2,"bid_size":2.0,"ask":1950.0,"ask_size":2.0,"iv":0.4869,"open_interest":10.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.3933,"theta":0.0,"rho":3.9946,"theo":1945.3657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":830.34,"last_trade_time":"2025-04-23T12:59:27","percent_change":0.0,"prev_day_close":1960.64996337891},{"option":"SPX260320P04925000","bid":2.2,"bid_size":280.0,"ask":2.45,"ask_size":456.0,"iv":0.4972,"open_interest":3017.0,"volume":399.0,"delta":-0.0071,"gamma":0.0,"vega":0.3931,"theta":-0.304,"rho":-0.0406,"theo":2.2192,"change":-0.6,"open":2.0,"high":2.0,"low":1.8,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T11:38:24","percent_change":-24.0,"prev_day_close":1.99999994039536},{"option":"SPX260320C04950000","bid":1915.4,"bid_size":2.0,"ask":1925.2,"ask_size":2.0,"iv":0.4834,"open_interest":224.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.4089,"theta":0.0,"rho":4.0132,"theo":1920.54,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":916.0,"last_trade_time":"2025-03-13T14:18:35","percent_change":0.0,"prev_day_close":1935.40002441406},{"option":"SPX260320P04950000","bid":2.25,"bid_size":411.0,"ask":2.55,"ask_size":429.0,"iv":0.4922,"open_interest":3013.0,"volume":371.0,"delta":-0.0074,"gamma":0.0,"vega":0.4091,"theta":-0.3135,"rho":-0.0425,"theo":2.3093,"change":-0.55,"open":2.15,"high":2.15,"low":1.99,"tick":"up","last_trade_price":2.05,"last_trade_time":"2026-02-18T16:04:25","percent_change":-21.1538,"prev_day_close":2.07500004768372},{"option":"SPX260320C04975000","bid":1890.6,"bid_size":2.0,"ask":1900.3,"ask_size":2.0,"iv":0.4785,"open_interest":216.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.4251,"theta":0.0,"rho":4.0318,"theo":1895.7177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1990.93,"last_trade_time":"2026-02-11T14:47:51","percent_change":0.0,"prev_day_close":1910.79998779297},{"option":"SPX260320P04975000","bid":2.35,"bid_size":374.0,"ask":2.6,"ask_size":290.0,"iv":0.4874,"open_interest":2800.0,"volume":379.0,"delta":-0.0078,"gamma":0.0,"vega":0.4248,"theta":-0.3228,"rho":-0.0443,"theo":2.3988,"change":-0.6,"open":2.2,"high":2.2,"low":1.91,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-18T11:36:31","percent_change":-22.6415,"prev_day_close":2.14999997615814},{"option":"SPX260320C05000000","bid":1865.8,"bid_size":2.0,"ask":1875.5,"ask_size":2.0,"iv":0.4748,"open_interest":205163.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.4418,"theta":0.0,"rho":4.0503,"theo":1870.8992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1870.51,"last_trade_time":"2026-02-17T14:16:08","percent_change":0.0,"prev_day_close":1885.59997558594},{"option":"SPX260320P05000000","bid":2.45,"bid_size":365.0,"ask":2.7,"ask_size":371.0,"iv":0.483,"open_interest":221152.0,"volume":483.0,"delta":-0.0081,"gamma":0.0,"vega":0.4416,"theta":-0.3326,"rho":-0.0463,"theo":2.494,"change":-0.6,"open":2.3,"high":2.45,"low":1.9,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T15:51:32","percent_change":-21.8182,"prev_day_close":2.22500002384186},{"option":"SPX260320C05025000","bid":1841.0,"bid_size":2.0,"ask":1850.7,"ask_size":2.0,"iv":0.471,"open_interest":69.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.4591,"theta":0.0,"rho":4.0686,"theo":1846.0845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1116.04,"last_trade_time":"2025-05-14T15:27:47","percent_change":0.0,"prev_day_close":1861.34997558594},{"option":"SPX260320P05025000","bid":2.55,"bid_size":278.0,"ask":2.8,"ask_size":430.0,"iv":0.4785,"open_interest":1404.0,"volume":418.0,"delta":-0.0085,"gamma":0.0,"vega":0.4589,"theta":-0.3426,"rho":-0.0484,"theo":2.593,"change":-0.3,"open":2.3,"high":2.55,"low":2.3,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:21:32","percent_change":-10.5263,"prev_day_close":2.30000007152557},{"option":"SPX260320C05050000","bid":1816.2,"bid_size":2.0,"ask":1825.8,"ask_size":2.0,"iv":0.4659,"open_interest":510.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":0.477,"theta":0.0,"rho":4.0869,"theo":1821.2736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":699.94,"last_trade_time":"2025-04-10T14:51:29","percent_change":0.0,"prev_day_close":1836.15002441406},{"option":"SPX260320P05050000","bid":2.65,"bid_size":229.0,"ask":2.9,"ask_size":428.0,"iv":0.4738,"open_interest":2970.0,"volume":317.0,"delta":-0.0089,"gamma":0.0,"vega":0.4771,"theta":-0.3531,"rho":-0.0506,"theo":2.6978,"change":-0.325,"open":2.4,"high":2.65,"low":2.29,"tick":"up","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:20:44","percent_change":-10.9244,"prev_day_close":2.39999997615814},{"option":"SPX260320C05075000","bid":1791.4,"bid_size":2.0,"ask":1801.0,"ask_size":2.0,"iv":0.4618,"open_interest":32.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.4954,"theta":0.0,"rho":4.1051,"theo":1796.4668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1754.49,"last_trade_time":"2026-02-05T13:46:31","percent_change":0.0,"prev_day_close":1811.54998779297},{"option":"SPX260320P05075000","bid":2.75,"bid_size":243.0,"ask":3.0,"ask_size":428.0,"iv":0.4692,"open_interest":2362.0,"volume":372.0,"delta":-0.0093,"gamma":0.0,"vega":0.4955,"theta":-0.3636,"rho":-0.0529,"theo":2.8048,"change":-0.375,"open":2.55,"high":2.7,"low":2.55,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-18T15:21:05","percent_change":-12.1951,"prev_day_close":2.47500002384186},{"option":"SPX260320C05100000","bid":1767.1,"bid_size":2.0,"ask":1776.7,"ask_size":2.0,"iv":0.4577,"open_interest":1719.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":0.5144,"theta":0.0,"rho":4.1232,"theo":1771.6641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1815.99,"last_trade_time":"2026-02-06T11:52:50","percent_change":0.0,"prev_day_close":1786.5},{"option":"SPX260320P05100000","bid":2.85,"bid_size":244.0,"ask":3.1,"ask_size":362.0,"iv":0.4646,"open_interest":8631.0,"volume":442.0,"delta":-0.0097,"gamma":0.0,"vega":0.5142,"theta":-0.3743,"rho":-0.0552,"theo":2.9139,"change":-0.7,"open":2.65,"high":2.65,"low":2.4,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-18T12:04:58","percent_change":-22.2222,"prev_day_close":2.57500004768372},{"option":"SPX260320C05125000","bid":1742.4,"bid_size":2.0,"ask":1751.3,"ask_size":2.0,"iv":0.448,"open_interest":251.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.5342,"theta":0.0,"rho":4.1413,"theo":1746.8656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":898.59,"last_trade_time":"2025-05-08T13:48:45","percent_change":0.0,"prev_day_close":1761.90002441406},{"option":"SPX260320P05125000","bid":2.95,"bid_size":365.0,"ask":3.2,"ask_size":350.0,"iv":0.4598,"open_interest":1247.0,"volume":413.0,"delta":-0.0101,"gamma":0.0,"vega":0.5339,"theta":-0.3854,"rho":-0.0576,"theo":3.0291,"change":-0.45,"open":2.75,"high":2.85,"low":2.5,"tick":"no_change","last_trade_price":2.8,"last_trade_time":"2026-02-18T14:47:25","percent_change":-13.8462,"prev_day_close":2.64999997615814},{"option":"SPX260320C05150000","bid":1717.0,"bid_size":2.0,"ask":1726.5,"ask_size":2.0,"iv":0.448,"open_interest":165.0,"volume":0.0,"delta":0.9895,"gamma":0.0,"vega":0.5547,"theta":0.0,"rho":4.1592,"theo":1722.0714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1665.82,"last_trade_time":"2025-09-22T14:29:52","percent_change":0.0,"prev_day_close":1737.04998779297},{"option":"SPX260320P05150000","bid":3.0,"bid_size":431.0,"ask":3.3,"ask_size":251.0,"iv":0.4543,"open_interest":3292.0,"volume":423.0,"delta":-0.0106,"gamma":0.0,"vega":0.555,"theta":-0.397,"rho":-0.0602,"theo":3.1517,"change":-0.81,"open":2.85,"high":2.85,"low":2.45,"tick":"no_change","last_trade_price":2.59,"last_trade_time":"2026-02-18T11:53:58","percent_change":-23.8235,"prev_day_close":2.77500009536743},{"option":"SPX260320C05175000","bid":1693.3,"bid_size":2.0,"ask":1702.2,"ask_size":2.0,"iv":0.4547,"open_interest":7.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.5762,"theta":0.0,"rho":4.177,"theo":1697.2817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1795.2,"last_trade_time":"2025-12-26T11:59:02","percent_change":0.0,"prev_day_close":1712.09997558594},{"option":"SPX260320P05175000","bid":3.1,"bid_size":258.0,"ask":3.5,"ask_size":708.0,"iv":0.4503,"open_interest":1135.0,"volume":321.0,"delta":-0.011,"gamma":0.0,"vega":0.5764,"theta":-0.4086,"rho":-0.0629,"theo":3.2758,"change":-0.5,"open":2.95,"high":3.0,"low":2.7,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T14:48:06","percent_change":-14.2857,"prev_day_close":2.85000002384186},{"option":"SPX260320C05200000","bid":1668.6,"bid_size":2.0,"ask":1675.9,"ask_size":2.0,"iv":0.4446,"open_interest":1073.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":0.5986,"theta":0.0,"rho":4.1947,"theo":1672.4967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1634.93,"last_trade_time":"2026-02-17T12:44:41","percent_change":0.0,"prev_day_close":1687.44995117188},{"option":"SPX260320P05200000","bid":3.3,"bid_size":394.0,"ask":3.6,"ask_size":901.0,"iv":0.4462,"open_interest":16411.0,"volume":550.0,"delta":-0.0115,"gamma":0.0,"vega":0.5988,"theta":-0.4205,"rho":-0.0657,"theo":3.4046,"change":-0.24,"open":3.0,"high":3.36,"low":2.62,"tick":"up","last_trade_price":3.36,"last_trade_time":"2026-02-18T14:58:08","percent_change":-6.66667,"prev_day_close":3.0},{"option":"SPX260320C05225000","bid":1642.8,"bid_size":2.0,"ask":1651.9,"ask_size":2.0,"iv":0.4363,"open_interest":59.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":0.6219,"theta":0.0,"rho":4.2122,"theo":1647.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1490.53,"last_trade_time":"2025-11-21T13:43:17","percent_change":0.0,"prev_day_close":1662.39996337891},{"option":"SPX260320P05225000","bid":3.4,"bid_size":407.0,"ask":3.7,"ask_size":406.0,"iv":0.4411,"open_interest":4635.0,"volume":425.0,"delta":-0.012,"gamma":0.0,"vega":0.6222,"theta":-0.4327,"rho":-0.0686,"theo":3.5384,"change":-1.05,"open":3.1,"high":3.4,"low":2.7,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T12:52:51","percent_change":-28.0,"prev_day_close":3.10000002384186},{"option":"SPX260320C05250000","bid":1619.0,"bid_size":2.0,"ask":1626.2,"ask_size":2.0,"iv":0.4316,"open_interest":1106.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":0.6462,"theta":0.0,"rho":4.2296,"theo":1622.9416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1478.03,"last_trade_time":"2025-11-21T15:18:41","percent_change":0.0,"prev_day_close":1637.40002441406},{"option":"SPX260320P05250000","bid":3.5,"bid_size":584.0,"ask":3.9,"ask_size":894.0,"iv":0.4369,"open_interest":13055.0,"volume":441.0,"delta":-0.0126,"gamma":0.0,"vega":0.6463,"theta":-0.4451,"rho":-0.0716,"theo":3.6764,"change":-0.8,"open":3.3,"high":3.3,"low":3.0,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-18T11:25:07","percent_change":-20.5128,"prev_day_close":3.19999992847443},{"option":"SPX260320C05275000","bid":1593.3,"bid_size":2.0,"ask":1602.4,"ask_size":2.0,"iv":0.4284,"open_interest":40.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.6714,"theta":0.0,"rho":4.2468,"theo":1598.172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1560.88,"last_trade_time":"2025-11-25T13:56:39","percent_change":0.0,"prev_day_close":1613.55004882812},{"option":"SPX260320P05275000","bid":3.7,"bid_size":226.0,"ask":4.0,"ask_size":771.0,"iv":0.4324,"open_interest":1600.0,"volume":446.0,"delta":-0.0131,"gamma":0.0,"vega":0.6717,"theta":-0.4579,"rho":-0.0749,"theo":3.8216,"change":-0.5,"open":3.4,"high":3.5,"low":2.95,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T14:49:00","percent_change":-12.5,"prev_day_close":3.30000007152557},{"option":"SPX260320C05300000","bid":1569.5,"bid_size":2.0,"ask":1576.8,"ask_size":2.0,"iv":0.4219,"open_interest":844.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":0.6975,"theta":0.0,"rho":4.2639,"theo":1573.4082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1615.47,"last_trade_time":"2026-02-04T10:01:08","percent_change":0.0,"prev_day_close":1588.79998779297},{"option":"SPX260320P05300000","bid":3.8,"bid_size":404.0,"ask":4.1,"ask_size":337.0,"iv":0.4271,"open_interest":16547.0,"volume":411.0,"delta":-0.0137,"gamma":0.0,"vega":0.6978,"theta":-0.471,"rho":-0.0783,"theo":3.9717,"change":-0.6,"open":3.5,"high":3.5,"low":3.0,"tick":"up","last_trade_price":3.45,"last_trade_time":"2026-02-18T16:04:25","percent_change":-14.4578,"prev_day_close":3.44999992847443},{"option":"SPX260320C05325000","bid":1544.4,"bid_size":2.0,"ask":1552.7,"ask_size":2.0,"iv":0.4186,"open_interest":39.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":0.7244,"theta":0.0,"rho":4.2808,"theo":1548.6504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1679.25,"last_trade_time":"2026-01-15T11:07:24","percent_change":0.0,"prev_day_close":1563.84997558594},{"option":"SPX260320P05325000","bid":4.0,"bid_size":221.0,"ask":4.3,"ask_size":804.0,"iv":0.4234,"open_interest":3724.0,"volume":974.0,"delta":-0.0143,"gamma":0.0,"vega":0.7245,"theta":-0.4843,"rho":-0.0819,"theo":4.1267,"change":-0.85,"open":3.7,"high":3.7,"low":3.1,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":-19.5402,"prev_day_close":3.60000002384186},{"option":"SPX260320C05350000","bid":1520.0,"bid_size":2.0,"ask":1527.1,"ask_size":2.0,"iv":0.4142,"open_interest":573.0,"volume":0.0,"delta":0.9851,"gamma":0.0,"vega":0.7521,"theta":0.0,"rho":4.2976,"theo":1523.8988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1106.0,"last_trade_time":"2025-08-01T11:15:36","percent_change":0.0,"prev_day_close":1539.25},{"option":"SPX260320P05350000","bid":4.1,"bid_size":560.0,"ask":4.4,"ask_size":321.0,"iv":0.418,"open_interest":5676.0,"volume":455.0,"delta":-0.015,"gamma":0.0,"vega":0.7523,"theta":-0.498,"rho":-0.0855,"theo":4.289,"change":-0.6,"open":3.8,"high":4.0,"low":3.6,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:47:41","percent_change":-13.3333,"prev_day_close":3.69999992847443},{"option":"SPX260320C05375000","bid":1494.4,"bid_size":2.0,"ask":1503.3,"ask_size":2.0,"iv":0.4098,"open_interest":53.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":0.7808,"theta":0.0,"rho":4.3142,"theo":1499.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1558.44,"last_trade_time":"2026-02-04T10:14:44","percent_change":0.0,"prev_day_close":1514.34997558594},{"option":"SPX260320P05375000","bid":4.3,"bid_size":201.0,"ask":4.6,"ask_size":368.0,"iv":0.4139,"open_interest":5846.0,"volume":367.0,"delta":-0.0156,"gamma":0.0,"vega":0.781,"theta":-0.512,"rho":-0.0894,"theo":4.4579,"change":-1.15,"open":4.0,"high":4.0,"low":3.5,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:45:15","percent_change":-24.7312,"prev_day_close":3.85000002384186},{"option":"SPX260320C05400000","bid":1470.5,"bid_size":2.0,"ask":1477.6,"ask_size":2.0,"iv":0.4053,"open_interest":2143.0,"volume":1.0,"delta":0.9838,"gamma":0.0,"vega":0.8106,"theta":0.0,"rho":4.3307,"theo":1474.4158,"change":37.69,"open":1501.69,"high":1501.69,"low":1501.69,"tick":"down","last_trade_price":1501.69,"last_trade_time":"2026-02-18T10:04:01","percent_change":2.57445,"prev_day_close":1489.70001220703},{"option":"SPX260320P05400000","bid":4.5,"bid_size":76.0,"ask":4.8,"ask_size":801.0,"iv":0.4097,"open_interest":17873.0,"volume":3242.0,"delta":-0.0163,"gamma":0.0,"vega":0.8108,"theta":-0.5264,"rho":-0.0934,"theo":4.6337,"change":-0.65,"open":4.1,"high":4.3,"low":3.5,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-18T15:35:15","percent_change":-13.4021,"prev_day_close":4.0},{"option":"SPX260320C05425000","bid":1445.0,"bid_size":2.0,"ask":1453.5,"ask_size":2.0,"iv":0.4007,"open_interest":2275.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":0.8417,"theta":-0.0012,"rho":4.347,"theo":1449.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1501.25,"last_trade_time":"2026-02-04T11:01:23","percent_change":0.0,"prev_day_close":1465.0},{"option":"SPX260320P05425000","bid":4.6,"bid_size":197.0,"ask":5.0,"ask_size":805.0,"iv":0.4054,"open_interest":4095.0,"volume":380.0,"delta":-0.0171,"gamma":0.0,"vega":0.842,"theta":-0.5413,"rho":-0.0976,"theo":4.818,"change":-0.99,"open":4.3,"high":4.3,"low":3.7,"tick":"up","last_trade_price":4.06,"last_trade_time":"2026-02-18T15:58:08","percent_change":-19.604,"prev_day_close":4.20000004768372},{"option":"SPX260320C05450000","bid":1421.2,"bid_size":2.0,"ask":1428.3,"ask_size":2.0,"iv":0.3967,"open_interest":1543.0,"volume":0.0,"delta":0.9822,"gamma":0.0001,"vega":0.8742,"theta":-0.0257,"rho":4.363,"theo":1424.962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1498.46,"last_trade_time":"2026-02-11T10:18:14","percent_change":0.0,"prev_day_close":1440.15002441406},{"option":"SPX260320P05450000","bid":4.8,"bid_size":372.0,"ask":5.1,"ask_size":278.0,"iv":0.3998,"open_interest":11048.0,"volume":368.0,"delta":-0.0178,"gamma":0.0001,"vega":0.8744,"theta":-0.5563,"rho":-0.1019,"theo":5.0075,"change":-0.65,"open":4.5,"high":4.6,"low":4.2,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T14:49:21","percent_change":-12.381,"prev_day_close":4.40000009536743},{"option":"SPX260320C05475000","bid":1395.5,"bid_size":2.0,"ask":1404.1,"ask_size":2.0,"iv":0.3931,"open_interest":422.0,"volume":0.0,"delta":0.9814,"gamma":0.0001,"vega":0.9083,"theta":-0.0505,"rho":4.3788,"theo":1400.2472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1373.39,"last_trade_time":"2026-02-05T09:32:46","percent_change":0.0,"prev_day_close":1415.45001220703},{"option":"SPX260320P05475000","bid":5.0,"bid_size":335.0,"ask":5.3,"ask_size":278.0,"iv":0.3952,"open_interest":1518.0,"volume":376.0,"delta":-0.0187,"gamma":0.0001,"vega":0.9088,"theta":-0.5719,"rho":-0.1066,"theo":5.208,"change":-0.75,"open":4.7,"high":5.0,"low":4.4,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T14:47:58","percent_change":-13.7615,"prev_day_close":4.54999995231628},{"option":"SPX260320C05500000","bid":1371.8,"bid_size":2.0,"ask":1378.7,"ask_size":2.0,"iv":0.3882,"open_interest":6203.0,"volume":0.0,"delta":0.9806,"gamma":0.0001,"vega":0.9441,"theta":-0.0758,"rho":4.3944,"theo":1375.5416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1307.1,"last_trade_time":"2026-02-17T10:11:37","percent_change":0.0,"prev_day_close":1390.75},{"option":"SPX260320P05500000","bid":5.2,"bid_size":521.0,"ask":5.5,"ask_size":268.0,"iv":0.3907,"open_interest":34285.0,"volume":2132.0,"delta":-0.0195,"gamma":0.0001,"vega":0.9445,"theta":-0.5879,"rho":-0.1115,"theo":5.4163,"change":-0.45,"open":4.8,"high":5.2,"low":4.1,"tick":"no_change","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:22:40","percent_change":-7.9646,"prev_day_close":4.70000004768372},{"option":"SPX260320C05525000","bid":1346.6,"bid_size":2.0,"ask":1354.9,"ask_size":2.0,"iv":0.3837,"open_interest":869.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":0.9815,"theta":-0.1015,"rho":4.4096,"theo":1350.8457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1076.21,"last_trade_time":"2025-08-19T15:00:43","percent_change":0.0,"prev_day_close":1366.04998779297},{"option":"SPX260320P05525000","bid":5.4,"bid_size":374.0,"ask":5.8,"ask_size":23.0,"iv":0.3871,"open_interest":1889.0,"volume":644.0,"delta":-0.0204,"gamma":0.0001,"vega":0.9819,"theta":-0.6043,"rho":-0.1167,"theo":5.6343,"change":-0.45,"open":5.0,"high":5.4,"low":4.46,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-18T15:20:42","percent_change":-7.69231,"prev_day_close":4.90000009536743},{"option":"SPX260320C05550000","bid":1322.7,"bid_size":2.0,"ask":1329.3,"ask_size":2.0,"iv":0.3792,"open_interest":2490.0,"volume":0.0,"delta":0.9787,"gamma":0.0001,"vega":1.0204,"theta":-0.1278,"rho":4.4246,"theo":1326.1605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1423.14,"last_trade_time":"2026-02-11T10:06:43","percent_change":0.0,"prev_day_close":1341.25},{"option":"SPX260320P05550000","bid":5.6,"bid_size":771.0,"ask":6.0,"ask_size":370.0,"iv":0.3818,"open_interest":9396.0,"volume":1947.0,"delta":-0.0214,"gamma":0.0001,"vega":1.0209,"theta":-0.6213,"rho":-0.1223,"theo":5.8631,"change":-0.95,"open":5.3,"high":5.6,"low":4.7,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T15:45:19","percent_change":-15.7025,"prev_day_close":5.15000009536743},{"option":"SPX260320C05575000","bid":1297.6,"bid_size":27.0,"ask":1305.4,"ask_size":22.0,"iv":0.3776,"open_interest":1455.0,"volume":0.0,"delta":0.9777,"gamma":0.0001,"vega":1.0608,"theta":-0.1546,"rho":4.4392,"theo":1301.4869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1396.31,"last_trade_time":"2026-02-11T14:47:51","percent_change":0.0,"prev_day_close":1316.55004882812},{"option":"SPX260320P05575000","bid":5.9,"bid_size":323.0,"ask":6.2,"ask_size":275.0,"iv":0.3774,"open_interest":2227.0,"volume":227.0,"delta":-0.0224,"gamma":0.0001,"vega":1.0613,"theta":-0.6388,"rho":-0.1281,"theo":6.1034,"change":-0.45,"open":5.5,"high":5.9,"low":5.1,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:22:26","percent_change":-7.08661,"prev_day_close":5.34999990463257},{"option":"SPX260320C05580000","bid":1292.9,"bid_size":27.0,"ask":1300.6,"ask_size":2.0,"iv":0.374,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0001,"vega":1.069,"theta":-0.16,"rho":4.4421,"theo":1296.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1311.75},{"option":"SPX260320P05580000","bid":5.9,"bid_size":547.0,"ask":6.3,"ask_size":548.0,"iv":0.3765,"open_interest":381.0,"volume":101.0,"delta":-0.0226,"gamma":0.0001,"vega":1.0695,"theta":-0.6423,"rho":-0.1293,"theo":6.153,"change":-1.05,"open":5.6,"high":5.6,"low":5.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T13:42:56","percent_change":-16.5354,"prev_day_close":5.34999990463257},{"option":"SPX260320C05590000","bid":1283.0,"bid_size":27.0,"ask":1290.7,"ask_size":2.0,"iv":0.3734,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0001,"vega":1.0857,"theta":-0.1709,"rho":4.4479,"theo":1286.6886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1301.75},{"option":"SPX260320P05590000","bid":6.0,"bid_size":527.0,"ask":6.4,"ask_size":524.0,"iv":0.3747,"open_interest":195.0,"volume":140.0,"delta":-0.023,"gamma":0.0001,"vega":1.0862,"theta":-0.6495,"rho":-0.1317,"theo":6.2536,"change":-1.15,"open":5.6,"high":5.6,"low":5.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T13:42:32","percent_change":-17.8295,"prev_day_close":5.45000004768372},{"option":"SPX260320C05600000","bid":1273.7,"bid_size":2.0,"ask":1280.7,"ask_size":2.0,"iv":0.3761,"open_interest":5546.0,"volume":0.0,"delta":0.9767,"gamma":0.0001,"vega":1.1027,"theta":-0.1819,"rho":4.4536,"theo":1276.8258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1277.73,"last_trade_time":"2026-02-12T13:26:32","percent_change":0.0,"prev_day_close":1291.95001220703},{"option":"SPX260320P05600000","bid":6.1,"bid_size":774.0,"ask":6.5,"ask_size":376.0,"iv":0.373,"open_interest":13748.0,"volume":151.0,"delta":-0.0234,"gamma":0.0001,"vega":1.1027,"theta":-0.6566,"rho":-0.1341,"theo":6.3532,"change":-0.5,"open":5.7,"high":6.1,"low":5.1,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:20:18","percent_change":-7.57576,"prev_day_close":5.54999995231628},{"option":"SPX260320C05610000","bid":1263.3,"bid_size":27.0,"ask":1270.8,"ask_size":2.0,"iv":0.3682,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":1.1199,"theta":-0.193,"rho":4.4592,"theo":1266.965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1282.04998779297},{"option":"SPX260320P05610000","bid":6.2,"bid_size":590.0,"ask":6.6,"ask_size":275.0,"iv":0.3712,"open_interest":227.0,"volume":137.0,"delta":-0.0238,"gamma":0.0001,"vega":1.1199,"theta":-0.664,"rho":-0.1366,"theo":6.458,"change":-1.15,"open":5.8,"high":5.8,"low":5.2,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T13:51:44","percent_change":-17.037,"prev_day_close":5.65000009536743},{"option":"SPX260320C05620000","bid":1253.4,"bid_size":27.0,"ask":1261.1,"ask_size":20.0,"iv":0.367,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0001,"vega":1.1374,"theta":-0.2043,"rho":4.4649,"theo":1257.1065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1272.04998779297},{"option":"SPX260320P05620000","bid":6.3,"bid_size":570.0,"ask":6.7,"ask_size":274.0,"iv":0.3693,"open_interest":197.0,"volume":98.0,"delta":-0.0243,"gamma":0.0001,"vega":1.1374,"theta":-0.6715,"rho":-0.1392,"theo":6.565,"change":-0.95,"open":5.9,"high":5.9,"low":5.9,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T09:30:02","percent_change":-13.8686,"prev_day_close":5.75},{"option":"SPX260320C05625000","bid":1248.7,"bid_size":2.0,"ask":1256.1,"ask_size":2.0,"iv":0.3692,"open_interest":1491.0,"volume":0.0,"delta":0.9755,"gamma":0.0001,"vega":1.1463,"theta":-0.2099,"rho":4.4676,"theo":1252.1782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1159.13,"last_trade_time":"2025-10-17T11:01:51","percent_change":0.0,"prev_day_close":1267.25},{"option":"SPX260320P05625000","bid":6.4,"bid_size":368.0,"ask":6.8,"ask_size":695.0,"iv":0.3688,"open_interest":1597.0,"volume":122.0,"delta":-0.0245,"gamma":0.0001,"vega":1.1463,"theta":-0.6753,"rho":-0.1405,"theo":6.6194,"change":-0.45,"open":6.0,"high":6.4,"low":5.5,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:20:50","percent_change":-6.56934,"prev_day_close":5.79999995231628},{"option":"SPX260320C05630000","bid":1243.7,"bid_size":27.0,"ask":1251.3,"ask_size":20.0,"iv":0.3649,"open_interest":1.0,"volume":0.0,"delta":0.9753,"gamma":0.0001,"vega":1.1552,"theta":-0.2156,"rho":4.4704,"theo":1247.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1264.31,"last_trade_time":"2026-02-06T10:00:10","percent_change":0.0,"prev_day_close":1262.34997558594},{"option":"SPX260320P05630000","bid":6.4,"bid_size":562.0,"ask":6.8,"ask_size":224.0,"iv":0.3674,"open_interest":199.0,"volume":102.0,"delta":-0.0248,"gamma":0.0001,"vega":1.1552,"theta":-0.6791,"rho":-0.1418,"theo":6.6743,"change":-0.45,"open":6.1,"high":6.5,"low":6.1,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-18T14:43:39","percent_change":-6.47482,"prev_day_close":5.84999990463257},{"option":"SPX260320C05640000","bid":1233.7,"bid_size":27.0,"ask":1241.4,"ask_size":20.0,"iv":0.3636,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.1734,"theta":-0.227,"rho":4.4759,"theo":1237.3965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.5},{"option":"SPX260320P05640000","bid":6.6,"bid_size":65.0,"ask":6.9,"ask_size":222.0,"iv":0.366,"open_interest":183.0,"volume":127.0,"delta":-0.0252,"gamma":0.0001,"vega":1.1734,"theta":-0.6868,"rho":-0.1445,"theo":6.786,"change":-0.85,"open":6.2,"high":6.2,"low":6.2,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.0567,"prev_day_close":5.95000004768372},{"option":"SPX260320C05650000","bid":1224.1,"bid_size":2.0,"ask":1230.8,"ask_size":2.0,"iv":0.3615,"open_interest":3965.0,"volume":0.0,"delta":0.9744,"gamma":0.0001,"vega":1.1919,"theta":-0.2386,"rho":4.4814,"theo":1227.5451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1357.85,"last_trade_time":"2026-01-28T15:02:13","percent_change":0.0,"prev_day_close":1242.70001220703},{"option":"SPX260320P05650000","bid":6.7,"bid_size":165.0,"ask":7.0,"ask_size":258.0,"iv":0.3641,"open_interest":6086.0,"volume":150.0,"delta":-0.0257,"gamma":0.0001,"vega":1.1919,"theta":-0.6947,"rho":-0.1473,"theo":6.9002,"change":-1.05,"open":6.3,"high":6.6,"low":5.3,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T16:02:18","percent_change":-14.6853,"prev_day_close":6.04999995231628},{"option":"SPX260320C05660000","bid":1214.1,"bid_size":27.0,"ask":1221.5,"ask_size":2.0,"iv":0.3602,"open_interest":5.0,"volume":0.0,"delta":0.9739,"gamma":0.0001,"vega":1.2108,"theta":-0.2502,"rho":4.4868,"theo":1217.6962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1318.25,"last_trade_time":"2026-01-26T10:06:50","percent_change":0.0,"prev_day_close":1233.04998779297},{"option":"SPX260320P05660000","bid":6.8,"bid_size":194.0,"ask":7.2,"ask_size":530.0,"iv":0.3626,"open_interest":378.0,"volume":143.0,"delta":-0.0262,"gamma":0.0001,"vega":1.2108,"theta":-0.7026,"rho":-0.15,"theo":7.0168,"change":-1.55,"open":6.4,"high":6.8,"low":5.7,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T11:25:10","percent_change":-21.3793,"prev_day_close":6.15000009536743},{"option":"SPX260320C05670000","bid":1204.3,"bid_size":27.0,"ask":1211.7,"ask_size":2.0,"iv":0.3593,"open_interest":1.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":1.2301,"theta":-0.262,"rho":4.4921,"theo":1207.85,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1059.23,"last_trade_time":"2025-11-21T13:10:45","percent_change":0.0,"prev_day_close":1222.90002441406},{"option":"SPX260320P05670000","bid":6.9,"bid_size":368.0,"ask":7.3,"ask_size":520.0,"iv":0.3607,"open_interest":198.0,"volume":97.0,"delta":-0.0267,"gamma":0.0001,"vega":1.2301,"theta":-0.7106,"rho":-0.1529,"theo":7.1361,"change":-0.95,"open":6.5,"high":6.5,"low":6.5,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.7517,"prev_day_close":6.25},{"option":"SPX260320C05675000","bid":1199.1,"bid_size":27.0,"ask":1206.6,"ask_size":2.0,"iv":0.3599,"open_interest":683.0,"volume":0.0,"delta":0.9731,"gamma":0.0001,"vega":1.2399,"theta":-0.268,"rho":4.4947,"theo":1202.9278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1165.27,"last_trade_time":"2026-02-05T13:46:31","percent_change":0.0,"prev_day_close":1217.95001220703},{"option":"SPX260320P05675000","bid":7.0,"bid_size":165.0,"ask":7.3,"ask_size":251.0,"iv":0.3597,"open_interest":3976.0,"volume":1615.0,"delta":-0.027,"gamma":0.0001,"vega":1.2399,"theta":-0.7147,"rho":-0.1544,"theo":7.1967,"change":-0.6,"open":6.5,"high":6.9,"low":5.4,"tick":"up","last_trade_price":6.9,"last_trade_time":"2026-02-18T15:20:06","percent_change":-8.0,"prev_day_close":6.34999990463257},{"option":"SPX260320C05680000","bid":1194.4,"bid_size":27.0,"ask":1202.0,"ask_size":2.0,"iv":0.3566,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0001,"vega":1.2498,"theta":-0.2739,"rho":4.4974,"theo":1198.0064,"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":1213.25},{"option":"SPX260320P05680000","bid":7.0,"bid_size":505.0,"ask":7.4,"ask_size":256.0,"iv":0.3588,"open_interest":366.0,"volume":83.0,"delta":-0.0272,"gamma":0.0001,"vega":1.2498,"theta":-0.7188,"rho":-0.1558,"theo":7.258,"change":-0.95,"open":6.6,"high":6.6,"low":6.6,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.5828,"prev_day_close":6.34999990463257},{"option":"SPX260320C05690000","bid":1184.6,"bid_size":27.0,"ask":1192.2,"ask_size":20.0,"iv":0.3565,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0001,"vega":1.27,"theta":-0.2859,"rho":4.5025,"theo":1188.1657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1306.9,"last_trade_time":"2026-02-09T15:09:06","percent_change":0.0,"prev_day_close":1203.14996337891},{"option":"SPX260320P05690000","bid":7.2,"bid_size":62.0,"ask":7.5,"ask_size":216.0,"iv":0.3572,"open_interest":383.0,"volume":149.0,"delta":-0.0278,"gamma":0.0001,"vega":1.27,"theta":-0.7271,"rho":-0.1588,"theo":7.3828,"change":-2.05,"open":6.7,"high":6.9,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T10:27:10","percent_change":-26.7974,"prev_day_close":6.45000004768372},{"option":"SPX260320C05700000","bid":1174.9,"bid_size":2.0,"ask":1181.6,"ask_size":2.0,"iv":0.353,"open_interest":4571.0,"volume":2.0,"delta":0.9718,"gamma":0.0001,"vega":1.2907,"theta":-0.2981,"rho":4.5076,"theo":1178.3279,"change":34.83,"open":1203.24,"high":1203.33,"low":1203.24,"tick":"up","last_trade_price":1203.33,"last_trade_time":"2026-02-18T10:02:39","percent_change":2.98074,"prev_day_close":1193.34997558594},{"option":"SPX260320P05700000","bid":7.3,"bid_size":152.0,"ask":7.8,"ask_size":651.0,"iv":0.356,"open_interest":14839.0,"volume":769.0,"delta":-0.0283,"gamma":0.0001,"vega":1.2907,"theta":-0.7356,"rho":-0.1619,"theo":7.5105,"change":-0.6,"open":6.8,"high":7.23,"low":5.63,"tick":"down","last_trade_price":7.2,"last_trade_time":"2026-02-18T15:21:07","percent_change":-7.69231,"prev_day_close":6.59999990463257},{"option":"SPX260320C05710000","bid":1164.9,"bid_size":27.0,"ask":1172.5,"ask_size":20.0,"iv":0.3512,"open_interest":30.0,"volume":30.0,"delta":0.9712,"gamma":0.0001,"vega":1.3118,"theta":-0.3104,"rho":4.5126,"theo":1168.4931,"change":31.67,"open":1191.22,"high":1191.22,"low":1191.22,"tick":"up","last_trade_price":1191.22,"last_trade_time":"2026-02-18T14:14:17","percent_change":2.73123,"prev_day_close":1183.34997558594},{"option":"SPX260320P05710000","bid":7.4,"bid_size":524.0,"ask":7.8,"ask_size":409.0,"iv":0.3536,"open_interest":585.0,"volume":116.0,"delta":-0.0288,"gamma":0.0001,"vega":1.3118,"theta":-0.7441,"rho":-0.1651,"theo":7.6413,"change":-0.95,"open":7.0,"high":7.0,"low":7.0,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T09:30:02","percent_change":-11.9497,"prev_day_close":6.75},{"option":"SPX260320C05720000","bid":1155.1,"bid_size":27.0,"ask":1162.5,"ask_size":2.0,"iv":0.3497,"open_interest":1.0,"volume":0.0,"delta":0.9706,"gamma":0.0001,"vega":1.3334,"theta":-0.3228,"rho":4.5176,"theo":1158.6615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1259.4,"last_trade_time":"2026-01-26T10:06:50","percent_change":0.0,"prev_day_close":1173.54998779297},{"option":"SPX260320P05720000","bid":7.5,"bid_size":412.0,"ask":7.9,"ask_size":215.0,"iv":0.352,"open_interest":339.0,"volume":96.0,"delta":-0.0294,"gamma":0.0001,"vega":1.3334,"theta":-0.7528,"rho":-0.1684,"theo":7.7752,"change":-0.95,"open":7.1,"high":7.1,"low":7.1,"tick":"no_change","last_trade_price":7.1,"last_trade_time":"2026-02-18T09:30:02","percent_change":-11.8012,"prev_day_close":6.84999990463257},{"option":"SPX260320C05725000","bid":1150.2,"bid_size":27.0,"ask":1157.5,"ask_size":2.0,"iv":0.3494,"open_interest":634.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.3444,"theta":-0.329,"rho":4.52,"theo":1153.7469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":833.38,"last_trade_time":"2025-07-03T10:14:35","percent_change":0.0,"prev_day_close":1168.59997558594},{"option":"SPX260320P05725000","bid":7.6,"bid_size":621.0,"ask":8.0,"ask_size":537.0,"iv":0.351,"open_interest":1777.0,"volume":168.0,"delta":-0.0297,"gamma":0.0001,"vega":1.3444,"theta":-0.7572,"rho":-0.17,"theo":7.8434,"change":-0.55,"open":7.2,"high":7.6,"low":6.17,"tick":"up","last_trade_price":7.6,"last_trade_time":"2026-02-18T15:20:45","percent_change":-6.74847,"prev_day_close":6.84999990463257},{"option":"SPX260320C05730000","bid":1145.3,"bid_size":27.0,"ask":1152.6,"ask_size":2.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0001,"vega":1.3555,"theta":-0.3354,"rho":4.5224,"theo":1148.8331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1164.0},{"option":"SPX260320P05730000","bid":7.7,"bid_size":102.0,"ask":8.1,"ask_size":471.0,"iv":0.3503,"open_interest":465.0,"volume":96.0,"delta":-0.03,"gamma":0.0001,"vega":1.3555,"theta":-0.7616,"rho":-0.1717,"theo":7.9124,"change":-1.05,"open":7.2,"high":7.2,"low":7.2,"tick":"no_change","last_trade_price":7.2,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.7273,"prev_day_close":6.95000004768372},{"option":"SPX260320C05740000","bid":1135.5,"bid_size":27.0,"ask":1142.9,"ask_size":2.0,"iv":0.3471,"open_interest":7.0,"volume":0.0,"delta":0.9695,"gamma":0.0001,"vega":1.3781,"theta":-0.3481,"rho":4.5271,"theo":1139.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1169.7,"last_trade_time":"2025-12-02T13:00:00","percent_change":0.0,"prev_day_close":1153.90002441406},{"option":"SPX260320P05740000","bid":7.8,"bid_size":461.0,"ask":8.2,"ask_size":335.0,"iv":0.3483,"open_interest":303.0,"volume":94.0,"delta":-0.0306,"gamma":0.0001,"vega":1.3781,"theta":-0.7706,"rho":-0.1752,"theo":8.053,"change":-1.05,"open":7.3,"high":7.3,"low":7.3,"tick":"no_change","last_trade_price":7.3,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.5748,"prev_day_close":7.04999995231628},{"option":"SPX260320C05750000","bid":1125.9,"bid_size":2.0,"ask":1132.2,"ask_size":2.0,"iv":0.3448,"open_interest":3324.0,"volume":0.0,"delta":0.9688,"gamma":0.0001,"vega":1.4012,"theta":-0.3609,"rho":4.5317,"theo":1129.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1125.55,"last_trade_time":"2026-01-20T13:23:03","percent_change":0.0,"prev_day_close":1144.10003662109},{"option":"SPX260320P05750000","bid":8.0,"bid_size":231.0,"ask":8.4,"ask_size":635.0,"iv":0.347,"open_interest":11863.0,"volume":1171.0,"delta":-0.0312,"gamma":0.0001,"vega":1.4012,"theta":-0.7798,"rho":-0.1788,"theo":8.1972,"change":-1.3,"open":7.5,"high":7.9,"low":6.6,"tick":"down","last_trade_price":7.25,"last_trade_time":"2026-02-18T16:02:18","percent_change":-15.2047,"prev_day_close":7.25},{"option":"SPX260320C05760000","bid":1115.8,"bid_size":27.0,"ask":1123.4,"ask_size":20.0,"iv":0.344,"open_interest":30.0,"volume":30.0,"delta":0.9682,"gamma":0.0001,"vega":1.4247,"theta":-0.3739,"rho":4.5362,"theo":1119.3693,"change":31.47,"open":1141.87,"high":1141.87,"low":1141.87,"tick":"up","last_trade_price":1141.87,"last_trade_time":"2026-02-18T14:14:17","percent_change":2.83411,"prev_day_close":1134.20001220703},{"option":"SPX260320P05760000","bid":8.1,"bid_size":258.0,"ask":8.5,"ask_size":317.0,"iv":0.3449,"open_interest":1169.0,"volume":208.0,"delta":-0.0319,"gamma":0.0001,"vega":1.4247,"theta":-0.789,"rho":-0.1824,"theo":8.3451,"change":-1.25,"open":7.6,"high":8.2,"low":6.7,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-18T10:05:36","percent_change":-14.4509,"prev_day_close":7.34999990463257},{"option":"SPX260320C05770000","bid":1106.0,"bid_size":28.0,"ask":1113.1,"ask_size":3.0,"iv":0.3416,"open_interest":4.0,"volume":0.0,"delta":0.9676,"gamma":0.0001,"vega":1.4487,"theta":-0.3871,"rho":4.5407,"theo":1109.5555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1102.23,"last_trade_time":"2026-02-12T13:18:41","percent_change":0.0,"prev_day_close":1124.45001220703},{"option":"SPX260320P05770000","bid":8.3,"bid_size":95.0,"ask":8.7,"ask_size":471.0,"iv":0.3435,"open_interest":210.0,"volume":130.0,"delta":-0.0325,"gamma":0.0001,"vega":1.4487,"theta":-0.7985,"rho":-0.1862,"theo":8.4969,"change":-1.35,"open":7.8,"high":7.8,"low":7.5,"tick":"no_change","last_trade_price":7.5,"last_trade_time":"2026-02-18T15:45:45","percent_change":-15.2542,"prev_day_close":7.54999995231628},{"option":"SPX260320C05775000","bid":1101.1,"bid_size":28.0,"ask":1108.2,"ask_size":3.0,"iv":0.3408,"open_interest":969.0,"volume":0.0,"delta":0.9672,"gamma":0.0001,"vega":1.4608,"theta":-0.3938,"rho":4.5428,"theo":1104.6502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1198.85,"last_trade_time":"2026-02-11T14:47:51","percent_change":0.0,"prev_day_close":1119.5},{"option":"SPX260320P05775000","bid":8.4,"bid_size":136.0,"ask":8.8,"ask_size":578.0,"iv":0.3428,"open_interest":1917.0,"volume":70.0,"delta":-0.0328,"gamma":0.0001,"vega":1.4608,"theta":-0.8033,"rho":-0.1881,"theo":8.5743,"change":-1.65,"open":7.9,"high":8.0,"low":7.3,"tick":"no_change","last_trade_price":7.3,"last_trade_time":"2026-02-18T15:58:05","percent_change":-18.4358,"prev_day_close":7.54999995231628},{"option":"SPX260320C05780000","bid":1096.2,"bid_size":28.0,"ask":1103.3,"ask_size":3.0,"iv":0.3425,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0001,"vega":1.4731,"theta":-0.4004,"rho":4.545,"theo":1099.7458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1114.54998779297},{"option":"SPX260320P05780000","bid":8.4,"bid_size":458.0,"ask":8.9,"ask_size":470.0,"iv":0.3417,"open_interest":364.0,"volume":206.0,"delta":-0.0332,"gamma":0.0001,"vega":1.4731,"theta":-0.8081,"rho":-0.19,"theo":8.6526,"change":-2.1,"open":7.9,"high":7.9,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T11:25:05","percent_change":-23.3333,"prev_day_close":7.65000009536743},{"option":"SPX260320C05790000","bid":1086.5,"bid_size":3.0,"ask":1093.8,"ask_size":3.0,"iv":0.3408,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0001,"vega":1.4979,"theta":-0.414,"rho":4.5492,"theo":1089.9402,"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":1104.79998779297},{"option":"SPX260320P05790000","bid":8.6,"bid_size":232.0,"ask":9.0,"ask_size":372.0,"iv":0.3399,"open_interest":481.0,"volume":149.0,"delta":-0.0338,"gamma":0.0001,"vega":1.4979,"theta":-0.8179,"rho":-0.194,"theo":8.8126,"change":-0.85,"open":8.1,"high":8.3,"low":6.9,"tick":"up","last_trade_price":8.3,"last_trade_time":"2026-02-18T15:06:25","percent_change":-9.28962,"prev_day_close":7.75},{"option":"SPX260320C05800000","bid":1077.1,"bid_size":3.0,"ask":1083.6,"ask_size":3.0,"iv":0.3411,"open_interest":4574.0,"volume":17.0,"delta":0.9655,"gamma":0.0001,"vega":1.5231,"theta":-0.4276,"rho":4.5533,"theo":1080.1389,"change":12.43,"open":1105.44,"high":1105.44,"low":1082.63,"tick":"down","last_trade_price":1082.63,"last_trade_time":"2026-02-18T15:10:31","percent_change":1.16146,"prev_day_close":1095.05004882812},{"option":"SPX260320P05800000","bid":8.8,"bid_size":245.0,"ask":9.2,"ask_size":551.0,"iv":0.3385,"open_interest":21652.0,"volume":3722.0,"delta":-0.0345,"gamma":0.0001,"vega":1.5231,"theta":-0.8279,"rho":-0.1981,"theo":8.9768,"change":-1.35,"open":8.2,"high":8.8,"low":6.8,"tick":"no_change","last_trade_price":8.0,"last_trade_time":"2026-02-18T15:42:05","percent_change":-14.4385,"prev_day_close":7.9500002861023},{"option":"SPX260320C05810000","bid":1066.8,"bid_size":28.0,"ask":1073.9,"ask_size":4.0,"iv":0.3349,"open_interest":2.0,"volume":0.0,"delta":0.9648,"gamma":0.0001,"vega":1.5488,"theta":-0.4415,"rho":4.5574,"theo":1070.342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1149.87,"last_trade_time":"2025-12-29T10:07:09","percent_change":0.0,"prev_day_close":1085.0},{"option":"SPX260320P05810000","bid":8.9,"bid_size":231.0,"ask":9.4,"ask_size":465.0,"iv":0.337,"open_interest":698.0,"volume":173.0,"delta":-0.0352,"gamma":0.0001,"vega":1.5488,"theta":-0.838,"rho":-0.2022,"theo":9.1455,"change":-0.95,"open":8.4,"high":8.6,"low":7.0,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T15:06:21","percent_change":-9.94764,"prev_day_close":8.04999995231628},{"option":"SPX260320C05820000","bid":1057.0,"bid_size":28.0,"ask":1064.1,"ask_size":3.0,"iv":0.3332,"open_interest":0.0,"volume":0.0,"delta":0.9641,"gamma":0.0001,"vega":1.5749,"theta":-0.4556,"rho":4.5613,"theo":1060.5498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1075.35003662109},{"option":"SPX260320P05820000","bid":9.1,"bid_size":293.0,"ask":9.5,"ask_size":347.0,"iv":0.3348,"open_interest":1267.0,"volume":121.0,"delta":-0.036,"gamma":0.0001,"vega":1.5749,"theta":-0.8483,"rho":-0.2065,"theo":9.3187,"change":-2.4,"open":8.5,"high":8.5,"low":7.3,"tick":"no_change","last_trade_price":7.3,"last_trade_time":"2026-02-18T11:42:40","percent_change":-24.7423,"prev_day_close":8.25},{"option":"SPX260320C05825000","bid":1052.2,"bid_size":3.0,"ask":1059.2,"ask_size":3.0,"iv":0.3346,"open_interest":496.0,"volume":0.0,"delta":0.9637,"gamma":0.0001,"vega":1.5882,"theta":-0.4627,"rho":4.5632,"theo":1055.6554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":748.42,"last_trade_time":"2025-08-05T16:00:06","percent_change":0.0,"prev_day_close":1070.65002441406},{"option":"SPX260320P05825000","bid":9.2,"bid_size":293.0,"ask":9.6,"ask_size":352.0,"iv":0.334,"open_interest":1843.0,"volume":71.0,"delta":-0.0364,"gamma":0.0001,"vega":1.5882,"theta":-0.8536,"rho":-0.2087,"theo":9.4071,"change":-1.2,"open":8.7,"high":8.7,"low":7.3,"tick":"no_change","last_trade_price":8.6,"last_trade_time":"2026-02-18T14:48:32","percent_change":-12.2449,"prev_day_close":8.25},{"option":"SPX260320C05830000","bid":1047.2,"bid_size":28.0,"ask":1054.3,"ask_size":3.0,"iv":0.3315,"open_interest":0.0,"volume":0.0,"delta":0.9633,"gamma":0.0001,"vega":1.6016,"theta":-0.4698,"rho":4.5651,"theo":1050.7623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.79998779297},{"option":"SPX260320P05830000","bid":9.3,"bid_size":254.0,"ask":9.7,"ask_size":311.0,"iv":0.3332,"open_interest":629.0,"volume":98.0,"delta":-0.0367,"gamma":0.0001,"vega":1.6016,"theta":-0.8589,"rho":-0.2108,"theo":9.4968,"change":-2.5,"open":8.7,"high":8.7,"low":7.4,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-18T11:30:34","percent_change":-25.2525,"prev_day_close":8.34999990463257},{"option":"SPX260320C05840000","bid":1037.5,"bid_size":28.0,"ask":1044.5,"ask_size":3.0,"iv":0.33,"open_interest":3.0,"volume":0.0,"delta":0.9626,"gamma":0.0001,"vega":1.6287,"theta":-0.4842,"rho":4.5689,"theo":1040.9797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1025.63,"last_trade_time":"2026-01-20T14:03:21","percent_change":0.0,"prev_day_close":1055.94995117188},{"option":"SPX260320P05840000","bid":9.5,"bid_size":115.0,"ask":9.9,"ask_size":349.0,"iv":0.3316,"open_interest":843.0,"volume":151.0,"delta":-0.0375,"gamma":0.0001,"vega":1.6287,"theta":-0.8696,"rho":-0.2153,"theo":9.6797,"change":-1.0,"open":8.9,"high":9.5,"low":7.5,"tick":"up","last_trade_price":9.1,"last_trade_time":"2026-02-18T15:06:24","percent_change":-9.90099,"prev_day_close":8.5499997138977},{"option":"SPX260320C05850000","bid":1028.0,"bid_size":3.0,"ask":1034.2,"ask_size":3.0,"iv":0.3282,"open_interest":4993.0,"volume":0.0,"delta":0.9618,"gamma":0.0001,"vega":1.6564,"theta":-0.4989,"rho":4.5725,"theo":1031.2021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1109.3,"last_trade_time":"2026-02-11T10:46:12","percent_change":0.0,"prev_day_close":1046.10003662109},{"option":"SPX260320P05850000","bid":9.7,"bid_size":170.0,"ask":10.1,"ask_size":461.0,"iv":0.33,"open_interest":7328.0,"volume":180.0,"delta":-0.0383,"gamma":0.0001,"vega":1.6564,"theta":-0.8805,"rho":-0.2198,"theo":9.8676,"change":-1.55,"open":9.1,"high":9.35,"low":7.4,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-18T15:45:51","percent_change":-15.122,"prev_day_close":8.75},{"option":"SPX260320C05860000","bid":1017.9,"bid_size":28.0,"ask":1024.9,"ask_size":3.0,"iv":0.3264,"open_interest":0.0,"volume":0.0,"delta":0.9609,"gamma":0.0001,"vega":1.6848,"theta":-0.5137,"rho":4.576,"theo":1021.4298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.34997558594},{"option":"SPX260320P05860000","bid":9.9,"bid_size":66.0,"ask":10.3,"ask_size":400.0,"iv":0.3284,"open_interest":415.0,"volume":135.0,"delta":-0.0391,"gamma":0.0001,"vega":1.6848,"theta":-0.8916,"rho":-0.2245,"theo":10.0609,"change":-0.85,"open":9.3,"high":9.6,"low":7.8,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T15:08:36","percent_change":-8.13397,"prev_day_close":8.84999990463257},{"option":"SPX260320C05870000","bid":1008.2,"bid_size":28.0,"ask":1015.4,"ask_size":3.0,"iv":0.3251,"open_interest":2.0,"volume":0.0,"delta":0.9601,"gamma":0.0001,"vega":1.7138,"theta":-0.5287,"rho":4.5794,"theo":1011.6629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1074.63,"last_trade_time":"2025-10-24T15:37:27","percent_change":0.0,"prev_day_close":1026.55004882812},{"option":"SPX260320P05870000","bid":10.1,"bid_size":87.0,"ask":10.5,"ask_size":348.0,"iv":0.3267,"open_interest":442.0,"volume":86.0,"delta":-0.04,"gamma":0.0001,"vega":1.7138,"theta":-0.9029,"rho":-0.2293,"theo":10.2595,"change":-0.9,"open":9.4,"high":9.8,"low":8.0,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:08:36","percent_change":-8.41121,"prev_day_close":9.0499997138977},{"option":"SPX260320C05875000","bid":1003.3,"bid_size":28.0,"ask":1010.3,"ask_size":3.0,"iv":0.3242,"open_interest":1287.0,"volume":0.0,"delta":0.9597,"gamma":0.0001,"vega":1.7286,"theta":-0.5363,"rho":4.581,"theo":1006.7815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":972.06,"last_trade_time":"2026-02-05T13:46:31","percent_change":0.0,"prev_day_close":1021.65002441406},{"option":"SPX260320P05875000","bid":10.2,"bid_size":162.0,"ask":10.6,"ask_size":428.0,"iv":0.3258,"open_interest":2800.0,"volume":225.0,"delta":-0.0404,"gamma":0.0001,"vega":1.7286,"theta":-0.9086,"rho":-0.2318,"theo":10.3609,"change":-1.2,"open":9.5,"high":9.6,"low":8.0,"tick":"no_change","last_trade_price":9.6,"last_trade_time":"2026-02-18T14:47:30","percent_change":-11.1111,"prev_day_close":9.15000009536743},{"option":"SPX260320C05880000","bid":998.4,"bid_size":28.0,"ask":1005.4,"ask_size":3.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0001,"vega":1.7436,"theta":-0.544,"rho":4.5827,"theo":1001.9016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1016.75},{"option":"SPX260320P05880000","bid":10.3,"bid_size":220.0,"ask":10.7,"ask_size":291.0,"iv":0.325,"open_interest":539.0,"volume":96.0,"delta":-0.0408,"gamma":0.0001,"vega":1.7436,"theta":-0.9144,"rho":-0.2342,"theo":10.4637,"change":-2.6,"open":9.6,"high":9.6,"low":8.1,"tick":"up","last_trade_price":8.3,"last_trade_time":"2026-02-18T11:25:10","percent_change":-23.8532,"prev_day_close":9.25},{"option":"SPX260320C05890000","bid":988.8,"bid_size":3.0,"ask":995.7,"ask_size":54.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.9583,"gamma":0.0001,"vega":1.7741,"theta":-0.5594,"rho":4.5858,"theo":992.1461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.04998779297},{"option":"SPX260320P05890000","bid":10.5,"bid_size":202.0,"ask":10.9,"ask_size":322.0,"iv":0.3233,"open_interest":578.0,"volume":101.0,"delta":-0.0417,"gamma":0.0001,"vega":1.7741,"theta":-0.9261,"rho":-0.2393,"theo":10.6737,"change":-1.0,"open":9.8,"high":10.1,"low":8.1,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T15:06:29","percent_change":-9.00901,"prev_day_close":9.4500002861023},{"option":"SPX260320C05900000","bid":978.9,"bid_size":28.0,"ask":985.4,"ask_size":3.0,"iv":0.3203,"open_interest":7192.0,"volume":0.0,"delta":0.9574,"gamma":0.0001,"vega":1.8054,"theta":-0.5751,"rho":4.5887,"theo":982.3966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1095.27,"last_trade_time":"2026-02-10T11:13:47","percent_change":0.0,"prev_day_close":997.200012207031},{"option":"SPX260320P05900000","bid":10.7,"bid_size":322.0,"ask":11.2,"ask_size":273.0,"iv":0.3215,"open_interest":18825.0,"volume":1841.0,"delta":-0.0427,"gamma":0.0001,"vega":1.8054,"theta":-0.9381,"rho":-0.2445,"theo":10.8897,"change":-0.86,"open":10.0,"high":10.49,"low":8.06,"tick":"no_change","last_trade_price":10.49,"last_trade_time":"2026-02-18T15:27:46","percent_change":-7.57709,"prev_day_close":9.65000009536743},{"option":"SPX260320C05910000","bid":969.2,"bid_size":28.0,"ask":976.2,"ask_size":3.0,"iv":0.3186,"open_interest":0.0,"volume":0.0,"delta":0.9565,"gamma":0.0001,"vega":1.8376,"theta":-0.591,"rho":4.5915,"theo":972.6534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.450012207031},{"option":"SPX260320P05910000","bid":10.9,"bid_size":192.0,"ask":11.4,"ask_size":400.0,"iv":0.32,"open_interest":635.0,"volume":124.0,"delta":-0.0436,"gamma":0.0001,"vega":1.8376,"theta":-0.9502,"rho":-0.2499,"theo":11.112,"change":-0.95,"open":10.2,"high":10.6,"low":8.6,"tick":"up","last_trade_price":10.6,"last_trade_time":"2026-02-18T15:08:36","percent_change":-8.22511,"prev_day_close":9.84999990463257},{"option":"SPX260320C05920000","bid":959.5,"bid_size":28.0,"ask":966.5,"ask_size":4.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0001,"vega":1.8705,"theta":-0.6071,"rho":4.5941,"theo":962.9167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1031.12,"last_trade_time":"2025-10-24T15:27:51","percent_change":0.0,"prev_day_close":977.75},{"option":"SPX260320P05920000","bid":11.2,"bid_size":170.0,"ask":11.6,"ask_size":321.0,"iv":0.3185,"open_interest":410.0,"volume":265.0,"delta":-0.0446,"gamma":0.0001,"vega":1.8705,"theta":-0.9626,"rho":-0.2555,"theo":11.3409,"change":-3.0,"open":10.4,"high":10.4,"low":8.8,"tick":"no_change","last_trade_price":8.8,"last_trade_time":"2026-02-18T11:40:16","percent_change":-25.4237,"prev_day_close":10.0499997138977},{"option":"SPX260320C05925000","bid":954.6,"bid_size":28.0,"ask":961.6,"ask_size":4.0,"iv":0.3162,"open_interest":384.0,"volume":0.0,"delta":0.955,"gamma":0.0001,"vega":1.8873,"theta":-0.6152,"rho":4.5953,"theo":958.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":991.3,"last_trade_time":"2025-12-19T13:12:00","percent_change":0.0,"prev_day_close":971.949981689453},{"option":"SPX260320P05925000","bid":11.3,"bid_size":261.0,"ask":11.7,"ask_size":321.0,"iv":0.3176,"open_interest":3786.0,"volume":235.0,"delta":-0.0451,"gamma":0.0001,"vega":1.8873,"theta":-0.9689,"rho":-0.2584,"theo":11.4578,"change":-1.4,"open":10.6,"high":10.61,"low":8.8,"tick":"no_change","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:48:06","percent_change":-11.7647,"prev_day_close":10.1500000953674},{"option":"SPX260320C05930000","bid":949.8,"bid_size":28.0,"ask":956.7,"ask_size":3.0,"iv":0.3155,"open_interest":1.0,"volume":0.0,"delta":0.9545,"gamma":0.0002,"vega":1.9043,"theta":-0.6234,"rho":4.5965,"theo":953.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1067.25,"last_trade_time":"2026-01-13T15:45:40","percent_change":0.0,"prev_day_close":967.950012207031},{"option":"SPX260320P05930000","bid":11.4,"bid_size":288.0,"ask":11.9,"ask_size":398.0,"iv":0.3169,"open_interest":933.0,"volume":264.0,"delta":-0.0456,"gamma":0.0002,"vega":1.9043,"theta":-0.9753,"rho":-0.2613,"theo":11.5765,"change":-1.05,"open":10.6,"high":11.0,"low":9.0,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:06:46","percent_change":-8.71369,"prev_day_close":10.25},{"option":"SPX260320C05940000","bid":940.1,"bid_size":28.0,"ask":947.0,"ask_size":4.0,"iv":0.314,"open_interest":5.0,"volume":0.0,"delta":0.9535,"gamma":0.0002,"vega":1.9388,"theta":-0.64,"rho":4.5987,"theo":943.4639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":930.73,"last_trade_time":"2026-01-20T14:03:21","percent_change":0.0,"prev_day_close":958.200012207031},{"option":"SPX260320P05940000","bid":11.6,"bid_size":116.0,"ask":12.1,"ask_size":261.0,"iv":0.3153,"open_interest":260.0,"volume":142.0,"delta":-0.0466,"gamma":0.0002,"vega":1.9388,"theta":-0.9881,"rho":-0.2673,"theo":11.8191,"change":-1.1,"open":10.9,"high":11.2,"low":9.1,"tick":"up","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:06:29","percent_change":-8.94309,"prev_day_close":10.4500002861023},{"option":"SPX260320C05950000","bid":930.6,"bid_size":3.0,"ask":936.5,"ask_size":3.0,"iv":0.3125,"open_interest":4478.0,"volume":0.0,"delta":0.9524,"gamma":0.0002,"vega":1.974,"theta":-0.6569,"rho":4.6008,"theo":933.7483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1047.6,"last_trade_time":"2026-01-16T12:42:28","percent_change":0.0,"prev_day_close":948.399993896484},{"option":"SPX260320P05950000","bid":11.9,"bid_size":230.0,"ask":12.4,"ask_size":317.0,"iv":0.3137,"open_interest":9380.0,"volume":116.0,"delta":-0.0476,"gamma":0.0002,"vega":1.974,"theta":-1.0012,"rho":-0.2734,"theo":12.0691,"change":-1.15,"open":10.9,"high":11.4,"low":9.29,"tick":"up","last_trade_price":11.4,"last_trade_time":"2026-02-18T15:08:06","percent_change":-9.16334,"prev_day_close":10.6500000953674},{"option":"SPX260320C05960000","bid":920.7,"bid_size":28.0,"ask":927.8,"ask_size":3.0,"iv":0.3104,"open_interest":2.0,"volume":0.0,"delta":0.9514,"gamma":0.0002,"vega":2.0099,"theta":-0.6739,"rho":4.6026,"theo":924.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":985.42,"last_trade_time":"2026-02-03T15:36:18","percent_change":0.0,"prev_day_close":938.700012207031},{"option":"SPX260320P05960000","bid":12.1,"bid_size":80.0,"ask":12.7,"ask_size":131.0,"iv":0.312,"open_interest":456.0,"volume":198.0,"delta":-0.0487,"gamma":0.0002,"vega":2.0099,"theta":-1.0146,"rho":-0.2798,"theo":12.3266,"change":-1.2,"open":11.3,"high":11.6,"low":9.5,"tick":"up","last_trade_price":11.6,"last_trade_time":"2026-02-18T15:06:16","percent_change":-9.375,"prev_day_close":10.8499999046326},{"option":"SPX260320C05970000","bid":911.0,"bid_size":28.0,"ask":917.9,"ask_size":3.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":0.9502,"gamma":0.0002,"vega":2.0464,"theta":-0.6913,"rho":4.6043,"theo":914.3402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.0},{"option":"SPX260320P05970000","bid":12.4,"bid_size":129.0,"ask":12.9,"ask_size":122.0,"iv":0.3104,"open_interest":423.0,"volume":97.0,"delta":-0.0498,"gamma":0.0002,"vega":2.0464,"theta":-1.0282,"rho":-0.2863,"theo":12.592,"change":-3.4,"open":11.5,"high":11.5,"low":9.7,"tick":"no_change","last_trade_price":9.7,"last_trade_time":"2026-02-18T11:28:36","percent_change":-25.9542,"prev_day_close":11.1500000953674},{"option":"SPX260320C05975000","bid":906.1,"bid_size":28.0,"ask":913.0,"ask_size":3.0,"iv":0.3085,"open_interest":1384.0,"volume":0.0,"delta":0.9497,"gamma":0.0002,"vega":2.065,"theta":-0.7,"rho":4.605,"theo":909.4932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":974.99,"last_trade_time":"2026-02-03T15:53:28","percent_change":0.0,"prev_day_close":924.150024414062},{"option":"SPX260320P05975000","bid":12.6,"bid_size":61.0,"ask":13.0,"ask_size":218.0,"iv":0.3096,"open_interest":1714.0,"volume":60.0,"delta":-0.0504,"gamma":0.0002,"vega":2.065,"theta":-1.0351,"rho":-0.2896,"theo":12.7278,"change":-1.55,"open":11.6,"high":11.7,"low":9.26,"tick":"no_change","last_trade_price":11.7,"last_trade_time":"2026-02-18T14:48:33","percent_change":-11.6981,"prev_day_close":11.25},{"option":"SPX260320C05980000","bid":901.3,"bid_size":28.0,"ask":908.4,"ask_size":3.0,"iv":0.3077,"open_interest":1.0,"volume":0.0,"delta":0.9491,"gamma":0.0002,"vega":2.0836,"theta":-0.7088,"rho":4.6057,"theo":904.6482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":997.1,"last_trade_time":"2026-01-29T14:09:59","percent_change":0.0,"prev_day_close":919.25},{"option":"SPX260320P05980000","bid":12.7,"bid_size":187.0,"ask":13.2,"ask_size":194.0,"iv":0.3089,"open_interest":434.0,"volume":134.0,"delta":-0.051,"gamma":0.0002,"vega":2.0836,"theta":-1.042,"rho":-0.293,"theo":12.8656,"change":-3.5,"open":11.8,"high":12.8,"low":9.9,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T10:28:40","percent_change":-26.1194,"prev_day_close":11.3499999046326},{"option":"SPX260320C05990000","bid":891.7,"bid_size":22.0,"ask":898.9,"ask_size":2.0,"iv":0.3063,"open_interest":5.0,"volume":0.0,"delta":0.9479,"gamma":0.0002,"vega":2.1214,"theta":-0.7267,"rho":4.607,"theo":894.9646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":995.14,"last_trade_time":"2026-02-10T13:27:15","percent_change":0.0,"prev_day_close":909.5},{"option":"SPX260320P05990000","bid":13.0,"bid_size":105.0,"ask":13.5,"ask_size":214.0,"iv":0.3074,"open_interest":486.0,"volume":87.0,"delta":-0.0522,"gamma":0.0002,"vega":2.1214,"theta":-1.0562,"rho":-0.2999,"theo":13.1475,"change":-1.2,"open":12.0,"high":12.8,"low":10.0,"tick":"up","last_trade_price":12.5,"last_trade_time":"2026-02-18T15:06:46","percent_change":-8.75912,"prev_day_close":11.6500000953674},{"option":"SPX260320C06000000","bid":881.9,"bid_size":28.0,"ask":888.3,"ask_size":3.0,"iv":0.3046,"open_interest":247273.0,"volume":1830.0,"delta":0.9467,"gamma":0.0002,"vega":2.1599,"theta":-0.7448,"rho":4.6082,"theo":885.2896,"change":8.46,"open":921.38,"high":927.34,"low":883.96,"tick":"down","last_trade_price":883.96,"last_trade_time":"2026-02-18T15:22:23","percent_change":0.966305,"prev_day_close":899.799987792969},{"option":"SPX260320P06000000","bid":13.3,"bid_size":153.0,"ask":13.8,"ask_size":282.0,"iv":0.3058,"open_interest":274030.0,"volume":7858.0,"delta":-0.0534,"gamma":0.0002,"vega":2.1599,"theta":-1.0705,"rho":-0.3069,"theo":13.438,"change":-1.95,"open":12.3,"high":13.3,"low":9.7,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-02-18T16:07:19","percent_change":-13.9785,"prev_day_close":11.8499999046326},{"option":"SPX260320C06010000","bid":871.8,"bid_size":28.0,"ask":879.1,"ask_size":3.0,"iv":0.3029,"open_interest":0.0,"volume":0.0,"delta":0.9454,"gamma":0.0002,"vega":2.199,"theta":-0.7631,"rho":4.6091,"theo":875.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1010.3,"last_trade_time":"2025-10-31T15:43:45","percent_change":0.0,"prev_day_close":890.100006103516},{"option":"SPX260320P06010000","bid":13.6,"bid_size":79.0,"ask":14.1,"ask_size":198.0,"iv":0.3042,"open_interest":669.0,"volume":127.0,"delta":-0.0546,"gamma":0.0002,"vega":2.199,"theta":-1.0852,"rho":-0.3142,"theo":13.7373,"change":-1.3,"open":12.6,"high":13.6,"low":10.5,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-18T15:06:29","percent_change":-9.09091,"prev_day_close":12.1500000953674},{"option":"SPX260320C06020000","bid":862.4,"bid_size":2.0,"ask":869.5,"ask_size":3.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.0002,"vega":2.239,"theta":-0.7817,"rho":4.6099,"theo":865.9664,"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":880.550018310547},{"option":"SPX260320P06020000","bid":13.9,"bid_size":94.0,"ask":14.4,"ask_size":185.0,"iv":0.3026,"open_interest":594.0,"volume":68.0,"delta":-0.0559,"gamma":0.0002,"vega":2.239,"theta":-1.1001,"rho":-0.3215,"theo":14.0458,"change":-3.7,"open":12.8,"high":13.8,"low":10.8,"tick":"no_change","last_trade_price":10.9,"last_trade_time":"2026-02-18T11:28:37","percent_change":-25.3425,"prev_day_close":12.4500002861023},{"option":"SPX260320C06025000","bid":857.6,"bid_size":2.0,"ask":864.4,"ask_size":23.0,"iv":0.3002,"open_interest":1253.0,"volume":0.0,"delta":0.9435,"gamma":0.0002,"vega":2.2593,"theta":-0.7912,"rho":4.6103,"theo":861.1413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":950.98,"last_trade_time":"2026-02-11T13:56:56","percent_change":0.0,"prev_day_close":874.75},{"option":"SPX260320P06025000","bid":14.1,"bid_size":63.0,"ask":14.5,"ask_size":192.0,"iv":0.3018,"open_interest":4807.0,"volume":95.0,"delta":-0.0566,"gamma":0.0002,"vega":2.2593,"theta":-1.1076,"rho":-0.3253,"theo":14.2035,"change":-1.35,"open":13.0,"high":14.0,"low":10.5,"tick":"up","last_trade_price":13.4,"last_trade_time":"2026-02-18T15:06:28","percent_change":-9.15254,"prev_day_close":12.5499997138977},{"option":"SPX260320C06030000","bid":852.5,"bid_size":28.0,"ask":859.8,"ask_size":3.0,"iv":0.2998,"open_interest":1.0,"volume":0.0,"delta":0.9428,"gamma":0.0002,"vega":2.2798,"theta":-0.8006,"rho":4.6106,"theo":856.3186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":929.22,"last_trade_time":"2026-02-06T15:45:01","percent_change":0.0,"prev_day_close":870.75},{"option":"SPX260320P06030000","bid":14.2,"bid_size":167.0,"ask":14.8,"ask_size":118.0,"iv":0.301,"open_interest":349.0,"volume":110.0,"delta":-0.0572,"gamma":0.0002,"vega":2.2798,"theta":-1.1152,"rho":-0.3291,"theo":14.3636,"change":-2.5,"open":13.1,"high":14.2,"low":11.1,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T14:26:22","percent_change":-16.7785,"prev_day_close":12.6500000953674},{"option":"SPX260320C06040000","bid":843.5,"bid_size":20.0,"ask":850.1,"ask_size":3.0,"iv":0.2984,"open_interest":10.0,"volume":0.0,"delta":0.9414,"gamma":0.0002,"vega":2.3215,"theta":-0.8198,"rho":4.611,"theo":846.6805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":817.82,"last_trade_time":"2025-09-24T12:41:31","percent_change":0.0,"prev_day_close":861.050018310547},{"option":"SPX260320P06040000","bid":14.5,"bid_size":153.0,"ask":15.1,"ask_size":114.0,"iv":0.2993,"open_interest":739.0,"volume":273.0,"delta":-0.0586,"gamma":0.0002,"vega":2.3215,"theta":-1.1306,"rho":-0.3369,"theo":14.691,"change":-1.45,"open":13.4,"high":14.5,"low":11.4,"tick":"up","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:06:24","percent_change":-9.5082,"prev_day_close":12.9500002861023},{"option":"SPX260320C06050000","bid":833.7,"bid_size":3.0,"ask":840.0,"ask_size":3.0,"iv":0.2968,"open_interest":3304.0,"volume":0.0,"delta":0.94,"gamma":0.0002,"vega":2.3644,"theta":-0.8392,"rho":4.6111,"theo":837.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":967.5,"last_trade_time":"2026-01-28T15:02:13","percent_change":0.0,"prev_day_close":851.349975585938},{"option":"SPX260320P06050000","bid":14.9,"bid_size":107.0,"ask":15.4,"ask_size":260.0,"iv":0.298,"open_interest":7249.0,"volume":213.0,"delta":-0.06,"gamma":0.0002,"vega":2.3644,"theta":-1.1463,"rho":-0.3449,"theo":15.0283,"change":-1.25,"open":13.8,"high":14.8,"low":11.1,"tick":"down","last_trade_price":13.4,"last_trade_time":"2026-02-18T16:05:01","percent_change":-9.43396,"prev_day_close":13.25},{"option":"SPX260320C06060000","bid":824.0,"bid_size":2.0,"ask":830.9,"ask_size":3.0,"iv":0.2954,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0002,"vega":2.4083,"theta":-0.8589,"rho":4.611,"theo":827.4344,"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":841.75},{"option":"SPX260320P06060000","bid":15.2,"bid_size":134.0,"ask":15.8,"ask_size":102.0,"iv":0.2963,"open_interest":516.0,"volume":169.0,"delta":-0.0615,"gamma":0.0002,"vega":2.4083,"theta":-1.1623,"rho":-0.3532,"theo":15.3759,"change":-1.55,"open":14.0,"high":15.1,"low":11.76,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-18T15:06:24","percent_change":-9.71787,"prev_day_close":13.5499997138977},{"option":"SPX260320C06070000","bid":814.1,"bid_size":28.0,"ask":821.2,"ask_size":3.0,"iv":0.2939,"open_interest":1.0,"volume":0.0,"delta":0.9371,"gamma":0.0002,"vega":2.4533,"theta":-0.8788,"rho":4.6107,"theo":817.8271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.19,"last_trade_time":"2026-02-06T15:45:13","percent_change":0.0,"prev_day_close":832.050018310547},{"option":"SPX260320P06070000","bid":15.5,"bid_size":90.0,"ask":16.1,"ask_size":153.0,"iv":0.2949,"open_interest":566.0,"volume":91.0,"delta":-0.063,"gamma":0.0002,"vega":2.4533,"theta":-1.1785,"rho":-0.3617,"theo":15.7342,"change":-2.8,"open":14.5,"high":15.5,"low":12.1,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T14:22:08","percent_change":-17.1779,"prev_day_close":13.9000000953674},{"option":"SPX260320C06075000","bid":809.6,"bid_size":2.0,"ask":817.4,"ask_size":27.0,"iv":0.2948,"open_interest":1124.0,"volume":0.0,"delta":0.9364,"gamma":0.0002,"vega":2.4763,"theta":-0.8889,"rho":4.6104,"theo":813.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":907.04,"last_trade_time":"2026-01-29T14:33:52","percent_change":0.0,"prev_day_close":827.25},{"option":"SPX260320P06075000","bid":15.7,"bid_size":190.0,"ask":16.3,"ask_size":225.0,"iv":0.294,"open_interest":4021.0,"volume":326.0,"delta":-0.0637,"gamma":0.0002,"vega":2.4763,"theta":-1.1867,"rho":-0.3661,"theo":15.9173,"change":-2.0,"open":14.6,"high":15.5,"low":12.05,"tick":"no_change","last_trade_price":14.5,"last_trade_time":"2026-02-18T14:48:06","percent_change":-12.1212,"prev_day_close":14.0499997138977},{"option":"SPX260320C06080000","bid":805.0,"bid_size":20.0,"ask":811.7,"ask_size":4.0,"iv":0.2923,"open_interest":1.0,"volume":0.0,"delta":0.9356,"gamma":0.0002,"vega":2.4995,"theta":-0.899,"rho":4.61,"theo":808.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":881.51,"last_trade_time":"2026-02-06T15:45:29","percent_change":0.0,"prev_day_close":822.5},{"option":"SPX260320P06080000","bid":15.9,"bid_size":138.0,"ask":16.5,"ask_size":155.0,"iv":0.2933,"open_interest":190.0,"volume":91.0,"delta":-0.0645,"gamma":0.0002,"vega":2.4995,"theta":-1.195,"rho":-0.3706,"theo":16.1033,"change":-2.9,"open":14.7,"high":15.9,"low":12.3,"tick":"no_change","last_trade_price":13.8,"last_trade_time":"2026-02-18T14:23:44","percent_change":-17.3653,"prev_day_close":14.25},{"option":"SPX260320C06090000","bid":794.9,"bid_size":28.0,"ask":802.1,"ask_size":3.0,"iv":0.2908,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0002,"vega":2.5468,"theta":-0.9195,"rho":4.609,"theo":798.6458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.800018310547},{"option":"SPX260320P06090000","bid":16.3,"bid_size":155.0,"ask":16.8,"ask_size":107.0,"iv":0.2916,"open_interest":2300.0,"volume":131.0,"delta":-0.0661,"gamma":0.0002,"vega":2.5468,"theta":-1.2117,"rho":-0.3797,"theo":16.4839,"change":-1.7,"open":15.2,"high":16.2,"low":12.4,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-02-18T15:05:35","percent_change":-9.94152,"prev_day_close":14.5499997138977},{"option":"SPX260320C06100000","bid":786.1,"bid_size":2.0,"ask":792.0,"ask_size":3.0,"iv":0.2891,"open_interest":5034.0,"volume":3.0,"delta":0.9324,"gamma":0.0002,"vega":2.595,"theta":-0.9402,"rho":4.6078,"theo":789.0727,"change":34.33,"open":813.68,"high":813.68,"low":813.68,"tick":"up","last_trade_price":813.68,"last_trade_time":"2026-02-18T10:02:14","percent_change":4.40495,"prev_day_close":803.150024414062},{"option":"SPX260320P06100000","bid":16.7,"bid_size":169.0,"ask":17.3,"ask_size":288.0,"iv":0.2903,"open_interest":17623.0,"volume":177.0,"delta":-0.0677,"gamma":0.0002,"vega":2.595,"theta":-1.2288,"rho":-0.3892,"theo":16.8763,"change":-2.05,"open":15.5,"high":16.6,"low":12.63,"tick":"down","last_trade_price":15.4,"last_trade_time":"2026-02-18T15:35:17","percent_change":-11.7479,"prev_day_close":14.9000000953674},{"option":"SPX260320C06110000","bid":776.1,"bid_size":2.0,"ask":782.9,"ask_size":3.0,"iv":0.2877,"open_interest":2.0,"volume":0.0,"delta":0.9307,"gamma":0.0002,"vega":2.6442,"theta":-0.9612,"rho":4.6061,"theo":779.5117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":853.55,"last_trade_time":"2026-02-06T15:45:50","percent_change":0.0,"prev_day_close":793.600006103516},{"option":"SPX260320P06110000","bid":17.1,"bid_size":72.0,"ask":17.6,"ask_size":94.0,"iv":0.2886,"open_interest":533.0,"volume":121.0,"delta":-0.0693,"gamma":0.0002,"vega":2.6442,"theta":-1.246,"rho":-0.399,"theo":17.2808,"change":-1.8,"open":15.8,"high":17.0,"low":13.1,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-18T15:05:29","percent_change":-10.0559,"prev_day_close":15.25},{"option":"SPX260320C06120000","bid":766.3,"bid_size":28.0,"ask":773.3,"ask_size":3.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.929,"gamma":0.0002,"vega":2.6941,"theta":-0.9825,"rho":4.6042,"theo":769.9633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.950012207031},{"option":"SPX260320P06120000","bid":17.5,"bid_size":73.0,"ask":18.1,"ask_size":140.0,"iv":0.2872,"open_interest":530.0,"volume":102.0,"delta":-0.0711,"gamma":0.0002,"vega":2.6941,"theta":-1.2636,"rho":-0.4091,"theo":17.698,"change":-1.8,"open":16.2,"high":17.3,"low":13.2,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:05:35","percent_change":-9.83607,"prev_day_close":15.6500000953674},{"option":"SPX260320C06125000","bid":762.1,"bid_size":20.0,"ask":768.6,"ask_size":17.0,"iv":0.2855,"open_interest":1044.0,"volume":0.0,"delta":0.9281,"gamma":0.0002,"vega":2.7194,"theta":-0.9932,"rho":4.6032,"theo":765.194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":848.09,"last_trade_time":"2025-12-29T10:14:41","percent_change":0.0,"prev_day_close":779.149993896484},{"option":"SPX260320P06125000","bid":17.7,"bid_size":111.0,"ask":18.3,"ask_size":217.0,"iv":0.2866,"open_interest":2731.0,"volume":187.0,"delta":-0.0719,"gamma":0.0002,"vega":2.7194,"theta":-1.2725,"rho":-0.4142,"theo":17.9114,"change":-1.58,"open":16.5,"high":17.4,"low":13.1,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-18T16:14:50","percent_change":-10.0,"prev_day_close":15.8000001907349},{"option":"SPX260320C06130000","bid":757.0,"bid_size":2.0,"ask":763.8,"ask_size":3.0,"iv":0.2846,"open_interest":3.0,"volume":0.0,"delta":0.9272,"gamma":0.0002,"vega":2.7448,"theta":-1.0041,"rho":4.602,"theo":760.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":883.92,"last_trade_time":"2026-02-02T15:50:28","percent_change":0.0,"prev_day_close":774.350006103516},{"option":"SPX260320P06130000","bid":17.9,"bid_size":111.0,"ask":18.5,"ask_size":134.0,"iv":0.2856,"open_interest":765.0,"volume":91.0,"delta":-0.0728,"gamma":0.0002,"vega":2.7448,"theta":-1.2814,"rho":-0.4195,"theo":18.1281,"change":-3.2,"open":16.7,"high":17.6,"low":13.9,"tick":"no_change","last_trade_price":15.5,"last_trade_time":"2026-02-18T14:23:46","percent_change":-17.1123,"prev_day_close":16.0500001907349},{"option":"SPX260320C06140000","bid":747.5,"bid_size":5.0,"ask":754.4,"ask_size":28.0,"iv":0.2847,"open_interest":4.0,"volume":0.0,"delta":0.9254,"gamma":0.0003,"vega":2.7962,"theta":-1.0258,"rho":4.5996,"theo":750.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":739.22,"last_trade_time":"2026-02-13T15:13:45","percent_change":0.0,"prev_day_close":764.800018310547},{"option":"SPX260320P06140000","bid":18.3,"bid_size":50.0,"ask":18.9,"ask_size":85.0,"iv":0.2841,"open_interest":445.0,"volume":142.0,"delta":-0.0746,"gamma":0.0003,"vega":2.7962,"theta":-1.2995,"rho":-0.4301,"theo":18.5714,"change":-1.9,"open":17.1,"high":18.4,"low":13.9,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-18T15:05:35","percent_change":-9.89583,"prev_day_close":16.4000005722046},{"option":"SPX260320C06150000","bid":738.1,"bid_size":17.0,"ask":744.1,"ask_size":17.0,"iv":0.282,"open_interest":4254.0,"volume":0.0,"delta":0.9236,"gamma":0.0003,"vega":2.8483,"theta":-1.0479,"rho":4.5969,"theo":741.3972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":773.19,"last_trade_time":"2026-02-04T13:57:44","percent_change":0.0,"prev_day_close":755.149993896484},{"option":"SPX260320P06150000","bid":18.8,"bid_size":165.0,"ask":19.4,"ask_size":200.0,"iv":0.2826,"open_interest":11252.0,"volume":1288.0,"delta":-0.0765,"gamma":0.0003,"vega":2.8483,"theta":-1.3178,"rho":-0.441,"theo":19.0284,"change":-2.6,"open":17.5,"high":18.6,"low":14.0,"tick":"no_change","last_trade_price":17.0,"last_trade_time":"2026-02-18T15:39:29","percent_change":-13.2653,"prev_day_close":16.8000001907349},{"option":"SPX260320C06160000","bid":728.5,"bid_size":2.0,"ask":735.0,"ask_size":23.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":0.9216,"gamma":0.0003,"vega":2.9012,"theta":-1.0702,"rho":4.594,"theo":731.9026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":745.549987792969},{"option":"SPX260320P06160000","bid":19.2,"bid_size":51.0,"ask":19.9,"ask_size":125.0,"iv":0.281,"open_interest":497.0,"volume":146.0,"delta":-0.0784,"gamma":0.0003,"vega":2.9012,"theta":-1.3364,"rho":-0.4521,"theo":19.4993,"change":-2.0,"open":17.8,"high":19.0,"low":14.6,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-18T15:05:03","percent_change":-9.95025,"prev_day_close":17.25},{"option":"SPX260320C06170000","bid":719.0,"bid_size":2.0,"ask":725.5,"ask_size":23.0,"iv":0.2782,"open_interest":0.0,"volume":0.0,"delta":0.9196,"gamma":0.0003,"vega":2.955,"theta":-1.0928,"rho":4.5908,"theo":722.4222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":736.099975585938},{"option":"SPX260320P06170000","bid":19.7,"bid_size":79.0,"ask":20.3,"ask_size":111.0,"iv":0.2796,"open_interest":754.0,"volume":163.0,"delta":-0.0804,"gamma":0.0003,"vega":2.955,"theta":-1.3552,"rho":-0.4635,"theo":19.9844,"change":-3.6,"open":18.3,"high":19.5,"low":15.2,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-18T14:23:52","percent_change":-17.4757,"prev_day_close":17.6499996185303},{"option":"SPX260320C06175000","bid":714.5,"bid_size":20.0,"ask":721.0,"ask_size":15.0,"iv":0.278,"open_interest":1323.0,"volume":0.0,"delta":0.9186,"gamma":0.0003,"vega":2.9823,"theta":-1.1041,"rho":4.5891,"theo":717.6874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.67,"last_trade_time":"2026-02-03T15:53:28","percent_change":0.0,"prev_day_close":731.25},{"option":"SPX260320P06175000","bid":20.0,"bid_size":90.0,"ask":20.6,"ask_size":188.0,"iv":0.2789,"open_interest":4982.0,"volume":75.0,"delta":-0.0814,"gamma":0.0003,"vega":2.9823,"theta":-1.3647,"rho":-0.4693,"theo":20.2324,"change":-3.6,"open":18.5,"high":19.8,"low":15.8,"tick":"no_change","last_trade_price":17.2,"last_trade_time":"2026-02-18T14:23:44","percent_change":-17.3077,"prev_day_close":17.8500003814697},{"option":"SPX260320C06180000","bid":709.8,"bid_size":20.0,"ask":716.2,"ask_size":3.0,"iv":0.2772,"open_interest":132.0,"volume":0.0,"delta":0.9176,"gamma":0.0003,"vega":3.0098,"theta":-1.1156,"rho":4.5873,"theo":712.9563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":797.08,"last_trade_time":"2026-02-11T11:36:22","percent_change":0.0,"prev_day_close":726.549987792969},{"option":"SPX260320P06180000","bid":20.2,"bid_size":157.0,"ask":20.8,"ask_size":186.0,"iv":0.278,"open_interest":1793.0,"volume":99.0,"delta":-0.0825,"gamma":0.0003,"vega":3.0098,"theta":-1.3743,"rho":-0.4752,"theo":20.4841,"change":-1.42,"open":18.7,"high":19.9,"low":15.4,"tick":"up","last_trade_price":19.68,"last_trade_time":"2026-02-18T15:28:57","percent_change":-6.72986,"prev_day_close":18.0500001907349},{"option":"SPX260320C06190000","bid":699.8,"bid_size":28.0,"ask":706.6,"ask_size":23.0,"iv":0.2754,"open_interest":1.0,"volume":0.0,"delta":0.9155,"gamma":0.0003,"vega":3.0659,"theta":-1.1386,"rho":4.5835,"theo":703.5053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.0},{"option":"SPX260320P06190000","bid":20.7,"bid_size":72.0,"ask":21.3,"ask_size":78.0,"iv":0.2766,"open_interest":824.0,"volume":236.0,"delta":-0.0846,"gamma":0.0003,"vega":3.0659,"theta":-1.3936,"rho":-0.4872,"theo":20.9986,"change":-2.9,"open":19.2,"high":20.5,"low":15.3,"tick":"no_change","last_trade_price":18.7,"last_trade_time":"2026-02-18T15:39:35","percent_change":-13.4259,"prev_day_close":18.5},{"option":"SPX260320C06200000","bid":691.3,"bid_size":2.0,"ask":696.9,"ask_size":3.0,"iv":0.2741,"open_interest":7928.0,"volume":4.0,"delta":0.9134,"gamma":0.0003,"vega":3.1232,"theta":-1.1619,"rho":4.5793,"theo":694.0695,"change":31.33,"open":734.95,"high":734.95,"low":715.68,"tick":"down","last_trade_price":715.68,"last_trade_time":"2026-02-18T15:51:26","percent_change":4.57807,"prev_day_close":707.550018310547},{"option":"SPX260320P06200000","bid":21.2,"bid_size":42.0,"ask":21.8,"ask_size":47.0,"iv":0.275,"open_interest":24647.0,"volume":4443.0,"delta":-0.0867,"gamma":0.0003,"vega":3.1232,"theta":-1.4131,"rho":-0.4995,"theo":21.5284,"change":-3.35,"open":19.7,"high":20.9,"low":15.56,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T16:02:55","percent_change":-15.1927,"prev_day_close":19.0},{"option":"SPX260320C06210000","bid":681.5,"bid_size":20.0,"ask":687.7,"ask_size":3.0,"iv":0.2725,"open_interest":4.0,"volume":3.0,"delta":0.9111,"gamma":0.0003,"vega":3.1818,"theta":-1.1853,"rho":4.5747,"theo":684.6495,"change":44.01,"open":718.81,"high":718.81,"low":718.81,"tick":"down","last_trade_price":718.81,"last_trade_time":"2026-02-18T10:21:52","percent_change":6.52193,"prev_day_close":698.0},{"option":"SPX260320P06210000","bid":21.8,"bid_size":132.0,"ask":22.4,"ask_size":13.0,"iv":0.2738,"open_interest":3144.0,"volume":146.0,"delta":-0.0889,"gamma":0.0003,"vega":3.1818,"theta":-1.4329,"rho":-0.5123,"theo":22.0739,"change":-1.55,"open":20.2,"high":21.5,"low":16.9,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T14:23:52","percent_change":-7.96915,"prev_day_close":19.4499998092651},{"option":"SPX260320C06220000","bid":672.1,"bid_size":20.0,"ask":678.3,"ask_size":3.0,"iv":0.2711,"open_interest":3.0,"volume":0.0,"delta":0.9089,"gamma":0.0003,"vega":3.2418,"theta":-1.209,"rho":4.5697,"theo":675.2458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":768.15,"last_trade_time":"2026-01-30T15:56:10","percent_change":0.0,"prev_day_close":688.599975585938},{"option":"SPX260320P06220000","bid":22.3,"bid_size":70.0,"ask":23.0,"ask_size":82.0,"iv":0.2721,"open_interest":374.0,"volume":127.0,"delta":-0.0912,"gamma":0.0003,"vega":3.2418,"theta":-1.4528,"rho":-0.5255,"theo":22.6357,"change":-2.7,"open":20.7,"high":22.0,"low":16.7,"tick":"no_change","last_trade_price":20.5,"last_trade_time":"2026-02-18T14:48:26","percent_change":-11.6379,"prev_day_close":19.9000005722046},{"option":"SPX260320C06225000","bid":667.3,"bid_size":28.0,"ask":673.7,"ask_size":3.0,"iv":0.2705,"open_interest":533.0,"volume":0.0,"delta":0.9077,"gamma":0.0003,"vega":3.2723,"theta":-1.2209,"rho":4.567,"theo":670.5502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":799.6,"last_trade_time":"2026-02-02T12:16:13","percent_change":0.0,"prev_day_close":683.900024414062},{"option":"SPX260320P06225000","bid":22.6,"bid_size":87.0,"ask":23.2,"ask_size":98.0,"iv":0.2712,"open_interest":5123.0,"volume":798.0,"delta":-0.0924,"gamma":0.0003,"vega":3.2723,"theta":-1.4629,"rho":-0.5323,"theo":22.9228,"change":-2.62,"open":21.1,"high":22.63,"low":17.0,"tick":"down","last_trade_price":20.88,"last_trade_time":"2026-02-18T15:36:40","percent_change":-11.1489,"prev_day_close":20.1999998092651},{"option":"SPX260320C06230000","bid":662.6,"bid_size":28.0,"ask":669.0,"ask_size":3.0,"iv":0.2698,"open_interest":2.0,"volume":0.0,"delta":0.9065,"gamma":0.0003,"vega":3.303,"theta":-1.2329,"rho":4.5642,"theo":665.8589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":787.77,"last_trade_time":"2026-01-13T13:00:16","percent_change":0.0,"prev_day_close":679.149993896484},{"option":"SPX260320P06230000","bid":22.9,"bid_size":40.0,"ask":23.5,"ask_size":74.0,"iv":0.2705,"open_interest":606.0,"volume":98.0,"delta":-0.0935,"gamma":0.0003,"vega":3.303,"theta":-1.473,"rho":-0.5392,"theo":23.2143,"change":-4.2,"open":21.2,"high":22.6,"low":17.6,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-18T15:50:54","percent_change":-17.6471,"prev_day_close":20.4499998092651},{"option":"SPX260320C06240000","bid":653.6,"bid_size":2.0,"ask":660.0,"ask_size":3.0,"iv":0.2696,"open_interest":2.0,"volume":0.0,"delta":0.9041,"gamma":0.0003,"vega":3.3653,"theta":-1.257,"rho":4.5582,"theo":656.4893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":653.0,"last_trade_time":"2025-09-30T11:23:00","percent_change":0.0,"prev_day_close":669.699981689453},{"option":"SPX260320P06240000","bid":23.5,"bid_size":96.0,"ask":24.1,"ask_size":158.0,"iv":0.2691,"open_interest":2061.0,"volume":115.0,"delta":-0.0959,"gamma":0.0003,"vega":3.3653,"theta":-1.4934,"rho":-0.5533,"theo":23.8102,"change":-2.74,"open":21.8,"high":22.8,"low":18.0,"tick":"up","last_trade_price":21.61,"last_trade_time":"2026-02-18T15:37:08","percent_change":-11.2526,"prev_day_close":21.0},{"option":"SPX260320C06250000","bid":644.4,"bid_size":2.0,"ask":649.9,"ask_size":2.0,"iv":0.2668,"open_interest":4707.0,"volume":0.0,"delta":0.9016,"gamma":0.0003,"vega":3.4284,"theta":-1.2812,"rho":4.5518,"theo":647.1376,"change":-6.45,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":634.41,"last_trade_time":"2026-02-17T15:31:14","percent_change":-0.97705,"prev_day_close":660.149993896484},{"option":"SPX260320P06250000","bid":24.1,"bid_size":133.0,"ask":24.7,"ask_size":159.0,"iv":0.2676,"open_interest":14644.0,"volume":338.0,"delta":-0.0984,"gamma":0.0003,"vega":3.4284,"theta":-1.5139,"rho":-0.5679,"theo":24.424,"change":1.65,"open":22.4,"high":23.8,"low":17.65,"tick":"down","last_trade_price":20.65,"last_trade_time":"2026-02-18T15:51:01","percent_change":7.67442,"prev_day_close":21.5},{"option":"SPX260320C06260000","bid":634.5,"bid_size":30.0,"ask":641.2,"ask_size":3.0,"iv":0.2655,"open_interest":4.0,"volume":0.0,"delta":0.8991,"gamma":0.0003,"vega":3.4922,"theta":-1.3057,"rho":4.545,"theo":637.8042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":677.58,"last_trade_time":"2026-01-20T11:00:55","percent_change":0.0,"prev_day_close":650.75},{"option":"SPX260320P06260000","bid":24.7,"bid_size":61.0,"ask":25.4,"ask_size":72.0,"iv":0.2662,"open_interest":525.0,"volume":116.0,"delta":-0.101,"gamma":0.0003,"vega":3.4922,"theta":-1.5346,"rho":-0.5829,"theo":25.0561,"change":-4.02,"open":23.0,"high":24.3,"low":19.2,"tick":"up","last_trade_price":21.58,"last_trade_time":"2026-02-18T15:46:28","percent_change":-15.7031,"prev_day_close":22.0999994277954},{"option":"SPX260320C06265000","bid":629.8,"bid_size":28.0,"ask":636.2,"ask_size":3.0,"iv":0.2651,"open_interest":1.0,"volume":0.0,"delta":0.8978,"gamma":0.0004,"vega":3.5243,"theta":-1.3179,"rho":4.5415,"theo":633.1445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":765.45,"last_trade_time":"2026-02-02T13:54:11","percent_change":0.0,"prev_day_close":646.100006103516},{"option":"SPX260320P06265000","bid":25.0,"bid_size":13.0,"ask":25.7,"ask_size":44.0,"iv":0.2654,"open_interest":238.0,"volume":96.0,"delta":-0.1023,"gamma":0.0004,"vega":3.5243,"theta":-1.545,"rho":-0.5906,"theo":25.3792,"change":-4.53,"open":23.1,"high":24.6,"low":18.7,"tick":"down","last_trade_price":21.37,"last_trade_time":"2026-02-18T15:58:08","percent_change":-17.4903,"prev_day_close":22.3500003814697},{"option":"SPX260320C06270000","bid":625.2,"bid_size":2.0,"ask":631.5,"ask_size":3.0,"iv":0.2638,"open_interest":57.0,"volume":0.0,"delta":0.8965,"gamma":0.0004,"vega":3.5566,"theta":-1.3303,"rho":4.5378,"theo":628.4895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":598.93,"last_trade_time":"2025-12-17T13:40:01","percent_change":0.0,"prev_day_close":641.350006103516},{"option":"SPX260320P06270000","bid":25.4,"bid_size":37.0,"ask":26.0,"ask_size":38.0,"iv":0.2649,"open_interest":602.0,"volume":125.0,"delta":-0.1036,"gamma":0.0004,"vega":3.5566,"theta":-1.5555,"rho":-0.5983,"theo":25.707,"change":-1.67,"open":23.7,"high":25.3,"low":18.2,"tick":"up","last_trade_price":24.63,"last_trade_time":"2026-02-18T15:28:57","percent_change":-6.34981,"prev_day_close":22.5999994277954},{"option":"SPX260320C06275000","bid":620.6,"bid_size":28.0,"ask":626.9,"ask_size":3.0,"iv":0.2632,"open_interest":358.0,"volume":0.0,"delta":0.8952,"gamma":0.0004,"vega":3.589,"theta":-1.3426,"rho":4.5341,"theo":623.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":717.82,"last_trade_time":"2026-01-29T14:33:52","percent_change":0.0,"prev_day_close":636.700012207031},{"option":"SPX260320P06275000","bid":25.7,"bid_size":59.0,"ask":26.3,"ask_size":13.0,"iv":0.2641,"open_interest":4513.0,"volume":1124.0,"delta":-0.1049,"gamma":0.0004,"vega":3.589,"theta":-1.566,"rho":-0.6061,"theo":26.0396,"change":-1.73,"open":23.9,"high":25.2,"low":18.6,"tick":"down","last_trade_price":24.87,"last_trade_time":"2026-02-18T15:28:46","percent_change":-6.50376,"prev_day_close":22.9000005722046},{"option":"SPX260320C06280000","bid":615.9,"bid_size":30.0,"ask":622.5,"ask_size":3.0,"iv":0.2624,"open_interest":23.0,"volume":0.0,"delta":0.8938,"gamma":0.0004,"vega":3.6215,"theta":-1.355,"rho":4.5303,"theo":619.194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":698.1,"last_trade_time":"2025-11-06T09:42:40","percent_change":0.0,"prev_day_close":632.0},{"option":"SPX260320P06280000","bid":26.0,"bid_size":41.0,"ask":26.7,"ask_size":35.0,"iv":0.2632,"open_interest":721.0,"volume":135.0,"delta":-0.1063,"gamma":0.0004,"vega":3.6215,"theta":-1.5765,"rho":-0.614,"theo":26.377,"change":-4.6,"open":24.4,"high":25.6,"low":19.1,"tick":"no_change","last_trade_price":22.3,"last_trade_time":"2026-02-18T14:24:59","percent_change":-17.1004,"prev_day_close":23.1999998092651},{"option":"SPX260320C06285000","bid":611.1,"bid_size":28.0,"ask":617.5,"ask_size":28.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.8924,"gamma":0.0004,"vega":3.6543,"theta":-1.3674,"rho":4.5265,"theo":614.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.450012207031},{"option":"SPX260320P06285000","bid":26.3,"bid_size":13.0,"ask":27.0,"ask_size":12.0,"iv":0.2626,"open_interest":120.0,"volume":101.0,"delta":-0.1076,"gamma":0.0004,"vega":3.6543,"theta":-1.5871,"rho":-0.6219,"theo":26.7193,"change":-4.3,"open":24.7,"high":25.9,"low":19.4,"tick":"no_change","last_trade_price":23.0,"last_trade_time":"2026-02-18T14:30:19","percent_change":-15.7509,"prev_day_close":23.5},{"option":"SPX260320C06290000","bid":606.6,"bid_size":28.0,"ask":613.2,"ask_size":2.0,"iv":0.261,"open_interest":24.0,"volume":0.0,"delta":0.891,"gamma":0.0004,"vega":3.6872,"theta":-1.3799,"rho":4.5225,"theo":609.918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":728.75,"last_trade_time":"2026-01-15T15:03:39","percent_change":0.0,"prev_day_close":622.699981689453},{"option":"SPX260320P06290000","bid":26.7,"bid_size":39.0,"ask":27.4,"ask_size":36.0,"iv":0.2618,"open_interest":460.0,"volume":187.0,"delta":-0.109,"gamma":0.0004,"vega":3.6872,"theta":-1.5977,"rho":-0.63,"theo":27.0665,"change":-1.51,"open":24.1,"high":26.13,"low":19.7,"tick":"down","last_trade_price":26.09,"last_trade_time":"2026-02-18T15:15:37","percent_change":-5.47101,"prev_day_close":23.8000001907349},{"option":"SPX260320C06295000","bid":601.8,"bid_size":28.0,"ask":608.2,"ask_size":27.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.8896,"gamma":0.0004,"vega":3.7203,"theta":-1.3924,"rho":4.5185,"theo":605.2873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.949981689453},{"option":"SPX260320P06295000","bid":27.0,"bid_size":13.0,"ask":27.7,"ask_size":12.0,"iv":0.2611,"open_interest":190.0,"volume":104.0,"delta":-0.1104,"gamma":0.0004,"vega":3.7203,"theta":-1.6083,"rho":-0.6381,"theo":27.4186,"change":-4.8,"open":25.2,"high":26.6,"low":19.6,"tick":"no_change","last_trade_price":23.2,"last_trade_time":"2026-02-18T14:23:50","percent_change":-17.1429,"prev_day_close":24.1499996185303},{"option":"SPX260320C06300000","bid":597.3,"bid_size":14.0,"ask":603.3,"ask_size":2.0,"iv":0.2594,"open_interest":10366.0,"volume":0.0,"delta":0.8882,"gamma":0.0004,"vega":3.7536,"theta":-1.4049,"rho":4.5143,"theo":600.6617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":541.59,"last_trade_time":"2026-02-17T10:29:13","percent_change":0.0,"prev_day_close":613.299987792969},{"option":"SPX260320P06300000","bid":27.4,"bid_size":88.0,"ask":28.1,"ask_size":100.0,"iv":0.2604,"open_interest":23181.0,"volume":6403.0,"delta":-0.1119,"gamma":0.0004,"vega":3.7536,"theta":-1.619,"rho":-0.6463,"theo":27.7758,"change":-4.9,"open":25.7,"high":27.2,"low":19.6,"tick":"down","last_trade_price":23.4,"last_trade_time":"2026-02-18T15:51:01","percent_change":-17.3145,"prev_day_close":24.4500007629395},{"option":"SPX260320C06305000","bid":592.5,"bid_size":28.0,"ask":599.0,"ask_size":28.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":0.8867,"gamma":0.0004,"vega":3.7873,"theta":-1.4175,"rho":4.5101,"theo":596.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.600006103516},{"option":"SPX260320P06305000","bid":27.7,"bid_size":12.0,"ask":28.4,"ask_size":12.0,"iv":0.2596,"open_interest":136.0,"volume":86.0,"delta":-0.1133,"gamma":0.0004,"vega":3.7873,"theta":-1.6297,"rho":-0.6546,"theo":28.1379,"change":-2.5,"open":26.0,"high":26.7,"low":20.0,"tick":"no_change","last_trade_price":26.2,"last_trade_time":"2026-02-18T14:37:56","percent_change":-8.7108,"prev_day_close":24.75},{"option":"SPX260320C06310000","bid":588.2,"bid_size":28.0,"ask":594.8,"ask_size":2.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.8853,"gamma":0.0004,"vega":3.8212,"theta":-1.4301,"rho":4.5058,"theo":591.4256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.050018310547},{"option":"SPX260320P06310000","bid":28.1,"bid_size":35.0,"ask":28.8,"ask_size":34.0,"iv":0.2588,"open_interest":398.0,"volume":94.0,"delta":-0.1148,"gamma":0.0004,"vega":3.8212,"theta":-1.6404,"rho":-0.663,"theo":28.5052,"change":-3.95,"open":26.4,"high":27.6,"low":20.55,"tick":"no_change","last_trade_price":25.1,"last_trade_time":"2026-02-18T14:31:40","percent_change":-13.5972,"prev_day_close":25.0999994277954},{"option":"SPX260320C06315000","bid":583.3,"bid_size":28.0,"ask":589.8,"ask_size":28.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.8838,"gamma":0.0004,"vega":3.8554,"theta":-1.4427,"rho":4.5014,"theo":586.8152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.299987792969},{"option":"SPX260320P06315000","bid":28.4,"bid_size":12.0,"ask":29.1,"ask_size":12.0,"iv":0.2583,"open_interest":302.0,"volume":98.0,"delta":-0.1163,"gamma":0.0004,"vega":3.8554,"theta":-1.6511,"rho":-0.6716,"theo":28.8776,"change":-5.13,"open":26.4,"high":28.0,"low":20.4,"tick":"down","last_trade_price":24.27,"last_trade_time":"2026-02-18T15:58:08","percent_change":-17.449,"prev_day_close":25.4500007629395},{"option":"SPX260320C06320000","bid":578.9,"bid_size":2.0,"ask":585.2,"ask_size":3.0,"iv":0.2567,"open_interest":2.0,"volume":0.0,"delta":0.8823,"gamma":0.0004,"vega":3.8899,"theta":-1.4553,"rho":4.4968,"theo":582.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":623.7,"last_trade_time":"2026-02-06T11:25:18","percent_change":0.0,"prev_day_close":594.75},{"option":"SPX260320P06320000","bid":28.8,"bid_size":36.0,"ask":29.5,"ask_size":12.0,"iv":0.2575,"open_interest":388.0,"volume":60.0,"delta":-0.1178,"gamma":0.0004,"vega":3.8899,"theta":-1.6619,"rho":-0.6802,"theo":29.2552,"change":-1.13,"open":27.1,"high":28.67,"low":21.78,"tick":"up","last_trade_price":28.67,"last_trade_time":"2026-02-18T14:57:48","percent_change":-3.79195,"prev_day_close":25.75},{"option":"SPX260320C06325000","bid":574.2,"bid_size":14.0,"ask":580.9,"ask_size":16.0,"iv":0.2572,"open_interest":3475.0,"volume":0.0,"delta":0.8808,"gamma":0.0004,"vega":3.9248,"theta":-1.4679,"rho":4.4921,"theo":577.6102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":681.49,"last_trade_time":"2026-02-09T11:26:52","percent_change":0.0,"prev_day_close":590.0},{"option":"SPX260320P06325000","bid":29.2,"bid_size":61.0,"ask":29.9,"ask_size":61.0,"iv":0.2568,"open_interest":4583.0,"volume":165.0,"delta":-0.1193,"gamma":0.0004,"vega":3.9248,"theta":-1.6727,"rho":-0.689,"theo":29.6381,"change":-2.68,"open":27.3,"high":28.4,"low":21.56,"tick":"no_change","last_trade_price":28.1,"last_trade_time":"2026-02-18T14:38:52","percent_change":-10.2682,"prev_day_close":26.0999994277954},{"option":"SPX260320C06330000","bid":569.8,"bid_size":28.0,"ask":576.2,"ask_size":3.0,"iv":0.2551,"open_interest":23.0,"volume":0.0,"delta":0.8792,"gamma":0.0004,"vega":3.96,"theta":-1.4806,"rho":4.4872,"theo":573.0157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":520.17,"last_trade_time":"2026-02-17T10:08:31","percent_change":0.0,"prev_day_close":585.449981689453},{"option":"SPX260320P06330000","bid":29.6,"bid_size":35.0,"ask":30.3,"ask_size":29.0,"iv":0.2559,"open_interest":799.0,"volume":221.0,"delta":-0.1209,"gamma":0.0004,"vega":3.96,"theta":-1.6835,"rho":-0.698,"theo":30.0263,"change":-3.27,"open":27.8,"high":29.1,"low":22.2,"tick":"up","last_trade_price":27.33,"last_trade_time":"2026-02-18T15:36:40","percent_change":-10.6863,"prev_day_close":26.4500007629395},{"option":"SPX260320C06335000","bid":565.0,"bid_size":28.0,"ask":571.6,"ask_size":3.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":0.8776,"gamma":0.0004,"vega":3.9956,"theta":-1.4932,"rho":4.4822,"theo":568.4267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.75},{"option":"SPX260320P06335000","bid":29.9,"bid_size":13.0,"ask":30.7,"ask_size":12.0,"iv":0.2553,"open_interest":253.0,"volume":63.0,"delta":-0.1224,"gamma":0.0004,"vega":3.9956,"theta":-1.6943,"rho":-0.7071,"theo":30.42,"change":-7.5,"open":28.0,"high":29.1,"low":23.0,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-18T10:19:19","percent_change":-24.1935,"prev_day_close":26.8000001907349},{"option":"SPX260320C06340000","bid":560.6,"bid_size":2.0,"ask":567.1,"ask_size":3.0,"iv":0.2539,"open_interest":2.0,"volume":0.0,"delta":0.876,"gamma":0.0004,"vega":4.0315,"theta":-1.5059,"rho":4.4771,"theo":563.8431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":654.6,"last_trade_time":"2025-11-04T13:22:15","percent_change":0.0,"prev_day_close":576.150024414062},{"option":"SPX260320P06340000","bid":30.4,"bid_size":37.0,"ask":31.1,"ask_size":32.0,"iv":0.2546,"open_interest":545.0,"volume":193.0,"delta":-0.124,"gamma":0.0004,"vega":4.0315,"theta":-1.7051,"rho":-0.7163,"theo":30.8193,"change":-2.9,"open":28.6,"high":29.6,"low":22.7,"tick":"down","last_trade_price":28.5,"last_trade_time":"2026-02-18T15:05:10","percent_change":-9.23567,"prev_day_close":27.1499996185303},{"option":"SPX260320C06345000","bid":555.8,"bid_size":28.0,"ask":562.4,"ask_size":3.0,"iv":0.253,"open_interest":1.0,"volume":0.0,"delta":0.8744,"gamma":0.0004,"vega":4.0678,"theta":-1.5186,"rho":4.4718,"theo":559.2653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":525.22,"last_trade_time":"2026-02-05T15:38:51","percent_change":0.0,"prev_day_close":571.550018310547},{"option":"SPX260320P06345000","bid":30.7,"bid_size":13.0,"ask":31.5,"ask_size":12.0,"iv":0.2538,"open_interest":348.0,"volume":123.0,"delta":-0.1256,"gamma":0.0004,"vega":4.0678,"theta":-1.7159,"rho":-0.7257,"theo":31.2242,"change":-4.6,"open":28.7,"high":30.5,"low":22.89,"tick":"down","last_trade_price":27.2,"last_trade_time":"2026-02-18T16:02:41","percent_change":-14.4654,"prev_day_close":27.5},{"option":"SPX260320C06350000","bid":551.4,"bid_size":14.0,"ask":557.3,"ask_size":2.0,"iv":0.2522,"open_interest":5931.0,"volume":0.0,"delta":0.8728,"gamma":0.0004,"vega":4.1043,"theta":-1.5313,"rho":4.4663,"theo":554.6931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.13,"last_trade_time":"2026-02-17T10:48:07","percent_change":0.0,"prev_day_close":565.950012207031},{"option":"SPX260320P06350000","bid":31.2,"bid_size":56.0,"ask":31.9,"ask_size":12.0,"iv":0.2531,"open_interest":11729.0,"volume":809.0,"delta":-0.1273,"gamma":0.0004,"vega":4.1043,"theta":-1.7268,"rho":-0.7353,"theo":31.6348,"change":-5.2,"open":29.3,"high":30.2,"low":22.3,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T15:59:12","percent_change":-16.1491,"prev_day_close":27.8500003814697},{"option":"SPX260320C06355000","bid":546.7,"bid_size":28.0,"ask":553.2,"ask_size":19.0,"iv":0.2518,"open_interest":82.0,"volume":0.0,"delta":0.8712,"gamma":0.0004,"vega":4.141,"theta":-1.544,"rho":4.4607,"theo":550.1267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":535.53,"last_trade_time":"2026-02-12T15:57:14","percent_change":0.0,"prev_day_close":562.25},{"option":"SPX260320P06355000","bid":31.5,"bid_size":12.0,"ask":32.3,"ask_size":11.0,"iv":0.2523,"open_interest":759.0,"volume":54.0,"delta":-0.1289,"gamma":0.0004,"vega":4.141,"theta":-1.7376,"rho":-0.745,"theo":32.0512,"change":-3.23,"open":29.7,"high":31.1,"low":24.59,"tick":"up","last_trade_price":29.37,"last_trade_time":"2026-02-18T14:46:43","percent_change":-9.90798,"prev_day_close":28.25},{"option":"SPX260320C06360000","bid":542.4,"bid_size":20.0,"ask":548.8,"ask_size":3.0,"iv":0.2507,"open_interest":6.0,"volume":0.0,"delta":0.8695,"gamma":0.0004,"vega":4.178,"theta":-1.5568,"rho":4.4549,"theo":545.5663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.31,"last_trade_time":"2025-11-17T13:18:21","percent_change":0.0,"prev_day_close":557.650024414062},{"option":"SPX260320P06360000","bid":32.0,"bid_size":33.0,"ask":32.8,"ask_size":31.0,"iv":0.2517,"open_interest":426.0,"volume":63.0,"delta":-0.1306,"gamma":0.0004,"vega":4.178,"theta":-1.7485,"rho":-0.7549,"theo":32.4735,"change":-9.0,"open":29.9,"high":31.5,"low":24.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-18T12:27:12","percent_change":-27.2727,"prev_day_close":28.6499996185303},{"option":"SPX260320C06365000","bid":537.6,"bid_size":28.0,"ask":544.0,"ask_size":22.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":0.8678,"gamma":0.0004,"vega":4.2152,"theta":-1.5695,"rho":4.4489,"theo":541.0118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.049987792969},{"option":"SPX260320P06365000","bid":32.4,"bid_size":11.0,"ask":33.2,"ask_size":11.0,"iv":0.251,"open_interest":447.0,"volume":83.0,"delta":-0.1323,"gamma":0.0004,"vega":4.2152,"theta":-1.7593,"rho":-0.7649,"theo":32.9018,"change":-3.1,"open":30.5,"high":31.6,"low":25.5,"tick":"up","last_trade_price":30.4,"last_trade_time":"2026-02-18T15:05:40","percent_change":-9.25373,"prev_day_close":29.0499992370606},{"option":"SPX260320C06370000","bid":533.0,"bid_size":28.0,"ask":539.6,"ask_size":17.0,"iv":0.2499,"open_interest":47.0,"volume":0.0,"delta":0.8661,"gamma":0.0004,"vega":4.2524,"theta":-1.5822,"rho":4.4428,"theo":536.4634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":597.26,"last_trade_time":"2025-10-22T09:44:03","percent_change":0.0,"prev_day_close":548.450012207031},{"option":"SPX260320P06370000","bid":32.9,"bid_size":32.0,"ask":33.6,"ask_size":11.0,"iv":0.2502,"open_interest":665.0,"volume":55.0,"delta":-0.134,"gamma":0.0004,"vega":4.2524,"theta":-1.7702,"rho":-0.7751,"theo":33.3362,"change":-6.2,"open":31.0,"high":32.1,"low":24.4,"tick":"up","last_trade_price":27.7,"last_trade_time":"2026-02-18T14:00:33","percent_change":-18.2891,"prev_day_close":29.4000005722046},{"option":"SPX260320C06375000","bid":528.8,"bid_size":20.0,"ask":535.1,"ask_size":6.0,"iv":0.2485,"open_interest":2468.0,"volume":0.0,"delta":0.8643,"gamma":0.0004,"vega":4.2899,"theta":-1.5949,"rho":4.4366,"theo":531.9212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":507.83,"last_trade_time":"2026-02-13T15:42:11","percent_change":0.0,"prev_day_close":543.899993896484},{"option":"SPX260320P06375000","bid":33.2,"bid_size":35.0,"ask":34.1,"ask_size":35.0,"iv":0.2495,"open_interest":4103.0,"volume":125.0,"delta":-0.1358,"gamma":0.0004,"vega":4.2899,"theta":-1.781,"rho":-0.7854,"theo":33.7767,"change":-4.67,"open":31.2,"high":32.1,"low":24.84,"tick":"no_change","last_trade_price":29.68,"last_trade_time":"2026-02-18T16:00:34","percent_change":-13.5953,"prev_day_close":29.8000001907349},{"option":"SPX260320C06380000","bid":523.9,"bid_size":28.0,"ask":530.6,"ask_size":2.0,"iv":0.2484,"open_interest":8.0,"volume":0.0,"delta":0.8626,"gamma":0.0004,"vega":4.3274,"theta":-1.6076,"rho":4.4303,"theo":527.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":609.97,"last_trade_time":"2026-02-11T15:08:57","percent_change":0.0,"prev_day_close":539.299987792969},{"option":"SPX260320P06380000","bid":33.7,"bid_size":30.0,"ask":34.5,"ask_size":30.0,"iv":0.2487,"open_interest":789.0,"volume":174.0,"delta":-0.1375,"gamma":0.0004,"vega":4.3274,"theta":-1.7919,"rho":-0.7958,"theo":34.2234,"change":-2.6,"open":31.6,"high":33.4,"low":24.8,"tick":"no_change","last_trade_price":32.2,"last_trade_time":"2026-02-18T14:36:18","percent_change":-7.47126,"prev_day_close":30.1999998092651},{"option":"SPX260320C06385000","bid":519.4,"bid_size":28.0,"ask":525.9,"ask_size":2.0,"iv":0.2471,"open_interest":0.0,"volume":0.0,"delta":0.8608,"gamma":0.0005,"vega":4.3649,"theta":-1.6203,"rho":4.4238,"theo":522.8554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.700012207031},{"option":"SPX260320P06385000","bid":34.2,"bid_size":12.0,"ask":35.0,"ask_size":11.0,"iv":0.248,"open_interest":627.0,"volume":125.0,"delta":-0.1393,"gamma":0.0005,"vega":4.3649,"theta":-1.8027,"rho":-0.8064,"theo":34.6764,"change":-9.55,"open":32.2,"high":34.1,"low":25.7,"tick":"down","last_trade_price":25.7,"last_trade_time":"2026-02-18T11:33:58","percent_change":-27.0922,"prev_day_close":30.5999994277954},{"option":"SPX260320C06390000","bid":515.1,"bid_size":2.0,"ask":521.5,"ask_size":15.0,"iv":0.2469,"open_interest":8.0,"volume":0.0,"delta":0.859,"gamma":0.0005,"vega":4.4025,"theta":-1.633,"rho":4.4173,"theo":518.332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":512.41,"last_trade_time":"2026-02-13T10:55:14","percent_change":0.0,"prev_day_close":530.100006103516},{"option":"SPX260320P06390000","bid":34.7,"bid_size":51.0,"ask":35.4,"ask_size":11.0,"iv":0.2472,"open_interest":1968.0,"volume":108.0,"delta":-0.1411,"gamma":0.0005,"vega":4.4025,"theta":-1.8135,"rho":-0.817,"theo":35.1358,"change":-4.3,"open":32.5,"high":34.1,"low":26.03,"tick":"no_change","last_trade_price":31.4,"last_trade_time":"2026-02-18T15:40:43","percent_change":-12.0448,"prev_day_close":31.0499992370606},{"option":"SPX260320C06395000","bid":510.4,"bid_size":28.0,"ask":517.0,"ask_size":2.0,"iv":0.2459,"open_interest":2.0,"volume":0.0,"delta":0.8571,"gamma":0.0005,"vega":4.4402,"theta":-1.6457,"rho":4.4106,"theo":513.815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":513.66,"last_trade_time":"2026-02-13T14:43:27","percent_change":0.0,"prev_day_close":525.899993896484},{"option":"SPX260320P06395000","bid":35.1,"bid_size":11.0,"ask":35.9,"ask_size":11.0,"iv":0.2465,"open_interest":685.0,"volume":77.0,"delta":-0.143,"gamma":0.0005,"vega":4.4402,"theta":-1.8244,"rho":-0.8278,"theo":35.6015,"change":-5.86,"open":32.7,"high":34.5,"low":25.8,"tick":"up","last_trade_price":30.34,"last_trade_time":"2026-02-18T15:52:25","percent_change":-16.1878,"prev_day_close":31.4500007629394},{"option":"SPX260320C06400000","bid":506.6,"bid_size":2.0,"ask":511.6,"ask_size":2.0,"iv":0.2449,"open_interest":11663.0,"volume":2.0,"delta":0.8552,"gamma":0.0005,"vega":4.478,"theta":-1.6583,"rho":4.4039,"theo":509.3044,"change":17.6,"open":530.69,"high":530.69,"low":516.8,"tick":"down","last_trade_price":516.8,"last_trade_time":"2026-02-18T14:38:54","percent_change":3.52564,"prev_day_close":521.049987792969},{"option":"SPX260320P06400000","bid":35.5,"bid_size":35.0,"ask":36.4,"ask_size":67.0,"iv":0.2457,"open_interest":27924.0,"volume":2239.0,"delta":-0.1448,"gamma":0.0005,"vega":4.478,"theta":-1.8352,"rho":-0.8386,"theo":36.0737,"change":-1.75,"open":33.4,"high":35.3,"low":25.75,"tick":"up","last_trade_price":30.46,"last_trade_time":"2026-02-18T15:58:36","percent_change":-5.4945,"prev_day_close":31.8499994277954},{"option":"SPX260320C06405000","bid":501.4,"bid_size":28.0,"ask":507.8,"ask_size":2.0,"iv":0.2442,"open_interest":7.0,"volume":0.0,"delta":0.8534,"gamma":0.0005,"vega":4.5159,"theta":-1.671,"rho":4.397,"theo":504.8003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":506.69,"last_trade_time":"2026-02-17T14:04:51","percent_change":0.0,"prev_day_close":516.549987792969},{"option":"SPX260320P06405000","bid":36.0,"bid_size":12.0,"ask":36.9,"ask_size":11.0,"iv":0.245,"open_interest":680.0,"volume":56.0,"delta":-0.1467,"gamma":0.0005,"vega":4.5159,"theta":-1.8459,"rho":-0.8496,"theo":36.5524,"change":-8.56,"open":34.1,"high":35.5,"low":28.4,"tick":"up","last_trade_price":28.59,"last_trade_time":"2026-02-18T13:38:02","percent_change":-23.0417,"prev_day_close":32.2999992370606},{"option":"SPX260320C06410000","bid":497.1,"bid_size":30.0,"ask":503.3,"ask_size":2.0,"iv":0.2434,"open_interest":19.0,"volume":3.0,"delta":0.8514,"gamma":0.0005,"vega":4.5539,"theta":-1.6836,"rho":4.39,"theo":500.3028,"change":20.37,"open":523.96,"high":526.75,"low":510.97,"tick":"down","last_trade_price":510.97,"last_trade_time":"2026-02-18T14:37:24","percent_change":4.15206,"prev_day_close":511.899993896484},{"option":"SPX260320P06410000","bid":36.5,"bid_size":28.0,"ask":37.4,"ask_size":44.0,"iv":0.2443,"open_interest":834.0,"volume":668.0,"delta":-0.1486,"gamma":0.0005,"vega":4.5539,"theta":-1.8567,"rho":-0.8606,"theo":37.0376,"change":-3.58,"open":34.2,"high":35.9,"low":28.0,"tick":"up","last_trade_price":34.07,"last_trade_time":"2026-02-18T14:37:24","percent_change":-9.50864,"prev_day_close":32.75},{"option":"SPX260320C06415000","bid":492.4,"bid_size":28.0,"ask":498.7,"ask_size":2.0,"iv":0.2427,"open_interest":5.0,"volume":0.0,"delta":0.8495,"gamma":0.0005,"vega":4.5921,"theta":-1.6962,"rho":4.383,"theo":495.8118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.38,"last_trade_time":"2026-02-11T11:24:20","percent_change":0.0,"prev_day_close":507.450012207031},{"option":"SPX260320P06415000","bid":37.0,"bid_size":12.0,"ask":37.8,"ask_size":11.0,"iv":0.2436,"open_interest":311.0,"volume":69.0,"delta":-0.1506,"gamma":0.0005,"vega":4.5921,"theta":-1.8674,"rho":-0.8718,"theo":37.5294,"change":-3.45,"open":35.0,"high":36.4,"low":28.91,"tick":"up","last_trade_price":34.7,"last_trade_time":"2026-02-18T15:05:02","percent_change":-9.04325,"prev_day_close":33.1500015258789},{"option":"SPX260320C06420000","bid":488.2,"bid_size":27.0,"ask":494.4,"ask_size":2.0,"iv":0.242,"open_interest":19.0,"volume":0.0,"delta":0.8476,"gamma":0.0005,"vega":4.6305,"theta":-1.7088,"rho":4.3758,"theo":491.3275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":469.09,"last_trade_time":"2026-02-13T15:29:44","percent_change":0.0,"prev_day_close":502.800003051758},{"option":"SPX260320P06420000","bid":37.5,"bid_size":29.0,"ask":38.4,"ask_size":63.0,"iv":0.243,"open_interest":881.0,"volume":132.0,"delta":-0.1525,"gamma":0.0005,"vega":4.6305,"theta":-1.8782,"rho":-0.8831,"theo":38.0279,"change":-5.7,"open":35.5,"high":37.0,"low":28.6,"tick":"up","last_trade_price":32.95,"last_trade_time":"2026-02-18T16:00:11","percent_change":-14.7477,"prev_day_close":33.6500015258789},{"option":"SPX260320C06425000","bid":483.6,"bid_size":2.0,"ask":489.6,"ask_size":2.0,"iv":0.2418,"open_interest":718.0,"volume":0.0,"delta":0.8456,"gamma":0.0005,"vega":4.6691,"theta":-1.7214,"rho":4.3684,"theo":486.85,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":542.59,"last_trade_time":"2026-02-04T15:47:51","percent_change":0.0,"prev_day_close":498.25},{"option":"SPX260320P06425000","bid":38.0,"bid_size":32.0,"ask":38.9,"ask_size":62.0,"iv":0.2421,"open_interest":5214.0,"volume":661.0,"delta":-0.1545,"gamma":0.0005,"vega":4.6691,"theta":-1.8889,"rho":-0.8946,"theo":38.5331,"change":-1.28,"open":36.0,"high":37.87,"low":28.62,"tick":"up","last_trade_price":37.87,"last_trade_time":"2026-02-18T14:57:54","percent_change":-3.26948,"prev_day_close":34.0499992370606},{"option":"SPX260320C06430000","bid":479.1,"bid_size":28.0,"ask":485.3,"ask_size":22.0,"iv":0.2404,"open_interest":3.0,"volume":0.0,"delta":0.8436,"gamma":0.0005,"vega":4.708,"theta":-1.7339,"rho":4.3609,"theo":482.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":504.84,"last_trade_time":"2026-02-04T13:05:08","percent_change":0.0,"prev_day_close":493.800003051758},{"option":"SPX260320P06430000","bid":38.5,"bid_size":68.0,"ask":39.4,"ask_size":62.0,"iv":0.2414,"open_interest":1266.0,"volume":141.0,"delta":-0.1565,"gamma":0.0005,"vega":4.708,"theta":-1.8995,"rho":-0.9061,"theo":39.0451,"change":-3.44,"open":36.5,"high":37.6,"low":29.0,"tick":"down","last_trade_price":36.21,"last_trade_time":"2026-02-18T15:32:27","percent_change":-8.67592,"prev_day_close":34.5499992370606},{"option":"SPX260320C06435000","bid":474.4,"bid_size":28.0,"ask":480.8,"ask_size":2.0,"iv":0.2398,"open_interest":5.0,"volume":0.0,"delta":0.8415,"gamma":0.0005,"vega":4.7472,"theta":-1.7464,"rho":4.3532,"theo":477.9155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":426.7,"last_trade_time":"2026-02-17T09:56:44","percent_change":0.0,"prev_day_close":489.349990844727},{"option":"SPX260320P06435000","bid":39.1,"bid_size":10.0,"ask":39.9,"ask_size":10.0,"iv":0.2407,"open_interest":498.0,"volume":60.0,"delta":-0.1586,"gamma":0.0005,"vega":4.7472,"theta":-1.9102,"rho":-0.9179,"theo":39.5641,"change":-6.84,"open":37.0,"high":38.2,"low":30.8,"tick":"up","last_trade_price":33.31,"last_trade_time":"2026-02-18T15:58:08","percent_change":-17.0361,"prev_day_close":35.0499992370606},{"option":"SPX260320C06440000","bid":470.2,"bid_size":3.0,"ask":476.4,"ask_size":27.0,"iv":0.24,"open_interest":137.0,"volume":0.0,"delta":0.8394,"gamma":0.0005,"vega":4.7867,"theta":-1.7588,"rho":4.3454,"theo":473.4587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.72,"last_trade_time":"2026-01-23T15:39:15","percent_change":0.0,"prev_day_close":484.75},{"option":"SPX260320P06440000","bid":39.6,"bid_size":26.0,"ask":40.4,"ask_size":10.0,"iv":0.2399,"open_interest":543.0,"volume":121.0,"delta":-0.1606,"gamma":0.0005,"vega":4.7867,"theta":-1.9207,"rho":-0.9298,"theo":40.0901,"change":-5.95,"open":37.5,"high":39.3,"low":30.0,"tick":"down","last_trade_price":34.8,"last_trade_time":"2026-02-18T16:00:11","percent_change":-14.6012,"prev_day_close":35.5499992370606},{"option":"SPX260320C06445000","bid":465.5,"bid_size":28.0,"ask":472.0,"ask_size":2.0,"iv":0.2384,"open_interest":1.0,"volume":0.0,"delta":0.8374,"gamma":0.0005,"vega":4.8265,"theta":-1.7712,"rho":4.3374,"theo":469.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.63,"last_trade_time":"2026-02-11T15:40:42","percent_change":0.0,"prev_day_close":479.400009155273},{"option":"SPX260320P06445000","bid":40.1,"bid_size":11.0,"ask":41.0,"ask_size":10.0,"iv":0.2393,"open_interest":292.0,"volume":58.0,"delta":-0.1627,"gamma":0.0005,"vega":4.8265,"theta":-1.9313,"rho":-0.942,"theo":40.6232,"change":-11.67,"open":38.0,"high":40.0,"low":29.58,"tick":"down","last_trade_price":29.58,"last_trade_time":"2026-02-18T13:06:08","percent_change":-28.2909,"prev_day_close":35.9500007629394},{"option":"SPX260320C06450000","bid":461.5,"bid_size":13.0,"ask":466.9,"ask_size":2.0,"iv":0.2376,"open_interest":4246.0,"volume":0.0,"delta":0.8352,"gamma":0.0005,"vega":4.8666,"theta":-1.7836,"rho":4.3291,"theo":464.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.04,"last_trade_time":"2026-02-17T13:31:42","percent_change":0.0,"prev_day_close":475.75},{"option":"SPX260320P06450000","bid":40.7,"bid_size":51.0,"ask":41.5,"ask_size":60.0,"iv":0.2384,"open_interest":10827.0,"volume":209.0,"delta":-0.1648,"gamma":0.0005,"vega":4.8666,"theta":-1.9418,"rho":-0.9543,"theo":41.1637,"change":-7.03,"open":38.6,"high":40.6,"low":30.06,"tick":"up","last_trade_price":34.82,"last_trade_time":"2026-02-18T15:58:36","percent_change":-16.7981,"prev_day_close":36.4500007629394},{"option":"SPX260320C06455000","bid":456.9,"bid_size":28.0,"ask":463.1,"ask_size":2.0,"iv":0.2371,"open_interest":7.0,"volume":0.0,"delta":0.8331,"gamma":0.0005,"vega":4.907,"theta":-1.7959,"rho":4.3206,"theo":460.1318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.01,"last_trade_time":"2026-02-13T14:44:14","percent_change":0.0,"prev_day_close":471.349990844727},{"option":"SPX260320P06455000","bid":41.2,"bid_size":10.0,"ask":42.1,"ask_size":10.0,"iv":0.2378,"open_interest":454.0,"volume":52.0,"delta":-0.167,"gamma":0.0005,"vega":4.907,"theta":-1.9522,"rho":-0.9669,"theo":41.7115,"change":-10.75,"open":38.9,"high":39.9,"low":31.6,"tick":"down","last_trade_price":31.6,"last_trade_time":"2026-02-18T11:25:10","percent_change":-25.3837,"prev_day_close":37.0},{"option":"SPX260320C06460000","bid":452.4,"bid_size":28.0,"ask":458.6,"ask_size":2.0,"iv":0.2365,"open_interest":72.0,"volume":0.0,"delta":0.8309,"gamma":0.0006,"vega":4.9477,"theta":-1.8082,"rho":4.3119,"theo":455.7045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.94,"last_trade_time":"2025-10-30T13:01:08","percent_change":0.0,"prev_day_close":466.75},{"option":"SPX260320P06460000","bid":41.8,"bid_size":25.0,"ask":42.7,"ask_size":50.0,"iv":0.2369,"open_interest":710.0,"volume":55.0,"delta":-0.1692,"gamma":0.0006,"vega":4.9477,"theta":-1.9626,"rho":-0.9797,"theo":42.2669,"change":-11.05,"open":39.7,"high":40.7,"low":31.6,"tick":"up","last_trade_price":31.9,"last_trade_time":"2026-02-18T11:38:19","percent_change":-25.7276,"prev_day_close":37.5},{"option":"SPX260320C06465000","bid":448.0,"bid_size":28.0,"ask":454.1,"ask_size":2.0,"iv":0.2354,"open_interest":2.0,"volume":0.0,"delta":0.8287,"gamma":0.0006,"vega":4.9885,"theta":-1.8204,"rho":4.303,"theo":451.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":468.43,"last_trade_time":"2025-11-24T12:44:09","percent_change":0.0,"prev_day_close":462.299987792969},{"option":"SPX260320P06465000","bid":42.3,"bid_size":10.0,"ask":43.2,"ask_size":10.0,"iv":0.2362,"open_interest":441.0,"volume":62.0,"delta":-0.1714,"gamma":0.0006,"vega":4.9885,"theta":-1.973,"rho":-0.9927,"theo":42.8299,"change":-3.85,"open":40.2,"high":42.5,"low":31.33,"tick":"up","last_trade_price":39.7,"last_trade_time":"2026-02-18T15:06:05","percent_change":-8.84041,"prev_day_close":38.0},{"option":"SPX260320C06470000","bid":443.8,"bid_size":3.0,"ask":449.6,"ask_size":2.0,"iv":0.2346,"open_interest":141.0,"volume":0.0,"delta":0.8265,"gamma":0.0006,"vega":5.0295,"theta":-1.8325,"rho":4.2939,"theo":446.8729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":492.24,"last_trade_time":"2026-01-20T11:40:01","percent_change":0.0,"prev_day_close":457.949996948242},{"option":"SPX260320P06470000","bid":42.9,"bid_size":31.0,"ask":43.8,"ask_size":25.0,"iv":0.2356,"open_interest":932.0,"volume":111.0,"delta":-0.1736,"gamma":0.0006,"vega":5.0295,"theta":-1.9833,"rho":-1.0059,"theo":43.4008,"change":-11.1,"open":40.8,"high":43.2,"low":33.0,"tick":"down","last_trade_price":33.0,"last_trade_time":"2026-02-18T11:25:08","percent_change":-25.1701,"prev_day_close":38.5},{"option":"SPX260320C06475000","bid":439.5,"bid_size":20.0,"ask":445.2,"ask_size":2.0,"iv":0.2339,"open_interest":2245.0,"volume":0.0,"delta":0.8242,"gamma":0.0006,"vega":5.0705,"theta":-1.8446,"rho":4.2846,"theo":442.4689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":503.13,"last_trade_time":"2025-12-15T12:45:48","percent_change":0.0,"prev_day_close":453.449996948242},{"option":"SPX260320P06475000","bid":43.5,"bid_size":24.0,"ask":44.4,"ask_size":49.0,"iv":0.2346,"open_interest":2871.0,"volume":111.0,"delta":-0.1759,"gamma":0.0006,"vega":5.0705,"theta":-1.9935,"rho":-1.0193,"theo":43.9796,"change":-2.49,"open":41.4,"high":42.3,"low":31.69,"tick":"up","last_trade_price":42.21,"last_trade_time":"2026-02-18T14:55:41","percent_change":-5.57047,"prev_day_close":39.0},{"option":"SPX260320C06480000","bid":434.9,"bid_size":28.0,"ask":441.0,"ask_size":2.0,"iv":0.2335,"open_interest":326.0,"volume":1.0,"delta":0.8219,"gamma":0.0006,"vega":5.1116,"theta":-1.8566,"rho":4.2751,"theo":438.073,"change":27.4,"open":456.05,"high":456.05,"low":456.05,"tick":"up","last_trade_price":456.05,"last_trade_time":"2026-02-18T15:51:37","percent_change":6.39216,"prev_day_close":449.099990844727},{"option":"SPX260320P06480000","bid":44.1,"bid_size":30.0,"ask":45.0,"ask_size":47.0,"iv":0.234,"open_interest":1037.0,"volume":212.0,"delta":-0.1782,"gamma":0.0006,"vega":5.1116,"theta":-2.0037,"rho":-1.0328,"theo":44.5665,"change":-7.5,"open":41.9,"high":44.37,"low":34.7,"tick":"down","last_trade_price":37.8,"last_trade_time":"2026-02-18T15:51:37","percent_change":-16.5563,"prev_day_close":39.6000003814697},{"option":"SPX260320C06485000","bid":430.5,"bid_size":28.0,"ask":436.5,"ask_size":2.0,"iv":0.2325,"open_interest":1.0,"volume":0.0,"delta":0.8196,"gamma":0.0006,"vega":5.1527,"theta":-1.8686,"rho":4.2655,"theo":433.6853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":515.9,"last_trade_time":"2026-02-12T10:16:29","percent_change":0.0,"prev_day_close":444.5},{"option":"SPX260320P06485000","bid":44.7,"bid_size":10.0,"ask":45.6,"ask_size":23.0,"iv":0.2334,"open_interest":317.0,"volume":54.0,"delta":-0.1805,"gamma":0.0006,"vega":5.1527,"theta":-2.0138,"rho":-1.0466,"theo":45.1615,"change":-10.7,"open":42.5,"high":44.8,"low":35.2,"tick":"down","last_trade_price":35.2,"last_trade_time":"2026-02-18T10:19:03","percent_change":-23.3115,"prev_day_close":40.1000003814697},{"option":"SPX260320C06490000","bid":425.9,"bid_size":28.0,"ask":432.3,"ask_size":2.0,"iv":0.2316,"open_interest":2.0,"volume":0.0,"delta":0.8172,"gamma":0.0006,"vega":5.1938,"theta":-1.8805,"rho":4.2557,"theo":429.3058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":494.89,"last_trade_time":"2025-11-14T13:24:44","percent_change":0.0,"prev_day_close":440.100006103516},{"option":"SPX260320P06490000","bid":45.3,"bid_size":43.0,"ask":46.2,"ask_size":25.0,"iv":0.2325,"open_interest":3700.0,"volume":71.0,"delta":-0.1828,"gamma":0.0006,"vega":5.1938,"theta":-2.0238,"rho":-1.0605,"theo":45.7648,"change":-5.99,"open":43.1,"high":45.4,"low":33.52,"tick":"down","last_trade_price":40.56,"last_trade_time":"2026-02-18T15:43:11","percent_change":-12.8679,"prev_day_close":40.7000007629394},{"option":"SPX260320C06495000","bid":421.9,"bid_size":3.0,"ask":428.1,"ask_size":27.0,"iv":0.2321,"open_interest":25.0,"volume":0.0,"delta":0.8149,"gamma":0.0006,"vega":5.2347,"theta":-1.8923,"rho":4.2458,"theo":424.9347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":480.11,"last_trade_time":"2026-02-06T14:16:52","percent_change":0.0,"prev_day_close":435.700012207031},{"option":"SPX260320P06495000","bid":45.9,"bid_size":10.0,"ask":46.9,"ask_size":23.0,"iv":0.2318,"open_interest":533.0,"volume":67.0,"delta":-0.1852,"gamma":0.0006,"vega":5.2347,"theta":-2.0338,"rho":-1.0745,"theo":46.3765,"change":-11.9,"open":43.7,"high":45.9,"low":35.3,"tick":"no_change","last_trade_price":35.3,"last_trade_time":"2026-02-18T11:26:03","percent_change":-25.2119,"prev_day_close":41.2000007629394},{"option":"SPX260320C06500000","bid":417.5,"bid_size":13.0,"ask":422.9,"ask_size":2.0,"iv":0.2302,"open_interest":9997.0,"volume":81.0,"delta":0.8125,"gamma":0.0006,"vega":5.2757,"theta":-1.9041,"rho":4.2357,"theo":420.5721,"change":18.95,"open":410.11,"high":453.31,"low":410.11,"tick":"down","last_trade_price":429.7,"last_trade_time":"2026-02-18T15:42:37","percent_change":4.61351,"prev_day_close":430.549987792969},{"option":"SPX260320P06500000","bid":46.5,"bid_size":24.0,"ask":47.5,"ask_size":58.0,"iv":0.231,"open_interest":30426.0,"volume":3888.0,"delta":-0.1876,"gamma":0.0006,"vega":5.2757,"theta":-2.0436,"rho":-1.0887,"theo":46.9966,"change":3.52,"open":44.4,"high":46.87,"low":33.8,"tick":"up","last_trade_price":42.0,"last_trade_time":"2026-02-18T16:10:53","percent_change":8.42105,"prev_day_close":41.7999992370606},{"option":"SPX260320C06505000","bid":412.9,"bid_size":28.0,"ask":419.0,"ask_size":2.0,"iv":0.2294,"open_interest":5.0,"volume":0.0,"delta":0.81,"gamma":0.0006,"vega":5.3166,"theta":-1.9157,"rho":4.2255,"theo":416.2179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":501.97,"last_trade_time":"2026-02-10T13:49:05","percent_change":0.0,"prev_day_close":426.800003051758},{"option":"SPX260320P06505000","bid":47.2,"bid_size":10.0,"ask":48.1,"ask_size":22.0,"iv":0.2305,"open_interest":736.0,"volume":73.0,"delta":-0.1901,"gamma":0.0006,"vega":5.3166,"theta":-2.0535,"rho":-1.1029,"theo":47.6252,"change":-12.9,"open":45.0,"high":47.1,"low":35.6,"tick":"down","last_trade_price":35.6,"last_trade_time":"2026-02-18T11:31:34","percent_change":-26.5979,"prev_day_close":42.3999996185303},{"option":"SPX260320C06510000","bid":408.6,"bid_size":2.0,"ask":414.5,"ask_size":2.0,"iv":0.2289,"open_interest":17.0,"volume":0.0,"delta":0.8075,"gamma":0.0006,"vega":5.3574,"theta":-1.9273,"rho":4.2152,"theo":411.8724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.56,"last_trade_time":"2026-02-09T16:00:07","percent_change":0.0,"prev_day_close":422.399993896484},{"option":"SPX260320P06510000","bid":47.8,"bid_size":29.0,"ask":48.7,"ask_size":10.0,"iv":0.2296,"open_interest":663.0,"volume":123.0,"delta":-0.1925,"gamma":0.0006,"vega":5.3574,"theta":-2.0632,"rho":-1.1173,"theo":48.2624,"change":-7.3,"open":45.8,"high":48.0,"low":37.02,"tick":"up","last_trade_price":41.8,"last_trade_time":"2026-02-18T15:59:13","percent_change":-14.8676,"prev_day_close":43.0},{"option":"SPX260320C06515000","bid":404.2,"bid_size":28.0,"ask":410.3,"ask_size":2.0,"iv":0.2279,"open_interest":4.0,"volume":1.0,"delta":0.805,"gamma":0.0006,"vega":5.3983,"theta":-1.9388,"rho":4.2048,"theo":407.5355,"change":41.76,"open":439.96,"high":439.96,"low":439.96,"tick":"down","last_trade_price":439.96,"last_trade_time":"2026-02-18T13:17:03","percent_change":10.4872,"prev_day_close":418.0},{"option":"SPX260320P06515000","bid":48.5,"bid_size":10.0,"ask":49.4,"ask_size":22.0,"iv":0.2288,"open_interest":326.0,"volume":95.0,"delta":-0.195,"gamma":0.0006,"vega":5.3983,"theta":-2.0728,"rho":-1.1319,"theo":48.9083,"change":-5.91,"open":46.6,"high":47.2,"low":36.3,"tick":"down","last_trade_price":43.89,"last_trade_time":"2026-02-18T15:45:17","percent_change":-11.8675,"prev_day_close":43.6000003814697},{"option":"SPX260320C06520000","bid":400.2,"bid_size":28.0,"ask":406.1,"ask_size":2.0,"iv":0.2277,"open_interest":5.0,"volume":0.0,"delta":0.8025,"gamma":0.0006,"vega":5.4392,"theta":-1.9502,"rho":4.1942,"theo":403.2074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.8,"last_trade_time":"2026-02-11T15:54:57","percent_change":0.0,"prev_day_close":413.75},{"option":"SPX260320P06520000","bid":49.1,"bid_size":41.0,"ask":50.0,"ask_size":9.0,"iv":0.228,"open_interest":1019.0,"volume":86.0,"delta":-0.1976,"gamma":0.0006,"vega":5.4392,"theta":-2.0824,"rho":-1.1465,"theo":49.5629,"change":-13.1,"open":47.0,"high":49.5,"low":37.0,"tick":"up","last_trade_price":37.4,"last_trade_time":"2026-02-18T11:34:17","percent_change":-25.9406,"prev_day_close":44.2000007629394},{"option":"SPX260320C06525000","bid":395.9,"bid_size":38.0,"ask":401.8,"ask_size":2.0,"iv":0.2266,"open_interest":1502.0,"volume":0.0,"delta":0.7999,"gamma":0.0006,"vega":5.4803,"theta":-1.9615,"rho":4.1834,"theo":398.8881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.9,"last_trade_time":"2026-02-05T13:40:22","percent_change":0.0,"prev_day_close":409.25},{"option":"SPX260320P06525000","bid":49.8,"bid_size":36.0,"ask":50.8,"ask_size":54.0,"iv":0.2273,"open_interest":3324.0,"volume":390.0,"delta":-0.2002,"gamma":0.0006,"vega":5.4803,"theta":-2.0918,"rho":-1.1614,"theo":50.2264,"change":-6.29,"open":48.0,"high":48.9,"low":36.26,"tick":"up","last_trade_price":42.1,"last_trade_time":"2026-02-18T14:00:33","percent_change":-12.3092,"prev_day_close":44.7999992370606},{"option":"SPX260320C06530000","bid":391.5,"bid_size":31.0,"ask":397.2,"ask_size":2.0,"iv":0.2262,"open_interest":19.0,"volume":4.0,"delta":0.7973,"gamma":0.0006,"vega":5.5214,"theta":-1.9728,"rho":4.1725,"theo":394.5778,"change":28.75,"open":420.37,"high":420.37,"low":414.05,"tick":"down","last_trade_price":414.05,"last_trade_time":"2026-02-18T13:57:52","percent_change":7.46172,"prev_day_close":405.0},{"option":"SPX260320P06530000","bid":50.5,"bid_size":9.0,"ask":51.4,"ask_size":35.0,"iv":0.2265,"open_interest":1180.0,"volume":63.0,"delta":-0.2028,"gamma":0.0006,"vega":5.5214,"theta":-2.1012,"rho":-1.1764,"theo":50.8989,"change":-8.91,"open":48.6,"high":50.0,"low":38.9,"tick":"up","last_trade_price":42.94,"last_trade_time":"2026-02-18T13:57:58","percent_change":-17.1842,"prev_day_close":45.3999996185303},{"option":"SPX260320C06535000","bid":387.1,"bid_size":2.0,"ask":392.9,"ask_size":2.0,"iv":0.2251,"open_interest":13.0,"volume":0.0,"delta":0.7947,"gamma":0.0006,"vega":5.5628,"theta":-1.9839,"rho":4.1614,"theo":390.2767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.53,"last_trade_time":"2026-02-13T14:43:27","percent_change":0.0,"prev_day_close":399.800003051758},{"option":"SPX260320P06535000","bid":51.2,"bid_size":9.0,"ask":52.1,"ask_size":9.0,"iv":0.2258,"open_interest":291.0,"volume":51.0,"delta":-0.2054,"gamma":0.0006,"vega":5.5628,"theta":-2.1104,"rho":-1.1916,"theo":51.5805,"change":-13.5,"open":49.0,"high":49.0,"low":39.05,"tick":"down","last_trade_price":39.05,"last_trade_time":"2026-02-18T12:06:43","percent_change":-25.6898,"prev_day_close":46.0500011444092},{"option":"SPX260320C06540000","bid":382.8,"bid_size":2.0,"ask":388.6,"ask_size":2.0,"iv":0.2244,"open_interest":21.0,"volume":0.0,"delta":0.792,"gamma":0.0007,"vega":5.6044,"theta":-1.9949,"rho":4.15,"theo":385.9848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.91,"last_trade_time":"2026-02-13T15:29:47","percent_change":0.0,"prev_day_close":396.200012207031},{"option":"SPX260320P06540000","bid":51.9,"bid_size":27.0,"ask":52.8,"ask_size":50.0,"iv":0.225,"open_interest":1624.0,"volume":52.0,"delta":-0.2081,"gamma":0.0007,"vega":5.6044,"theta":-2.1196,"rho":-1.2071,"theo":52.2714,"change":-4.6,"open":49.7,"high":49.7,"low":40.1,"tick":"up","last_trade_price":48.7,"last_trade_time":"2026-02-18T15:05:00","percent_change":-8.63039,"prev_day_close":46.7000007629394},{"option":"SPX260320C06545000","bid":378.5,"bid_size":28.0,"ask":384.5,"ask_size":2.0,"iv":0.2235,"open_interest":3.0,"volume":0.0,"delta":0.7893,"gamma":0.0007,"vega":5.6462,"theta":-2.0058,"rho":4.1384,"theo":381.7023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":381.88,"last_trade_time":"2026-02-13T14:45:25","percent_change":0.0,"prev_day_close":391.899993896484},{"option":"SPX260320P06545000","bid":52.6,"bid_size":9.0,"ask":53.5,"ask_size":9.0,"iv":0.2244,"open_interest":411.0,"volume":61.0,"delta":-0.2108,"gamma":0.0007,"vega":5.6462,"theta":-2.1286,"rho":-1.2228,"theo":52.9717,"change":-7.0,"open":50.7,"high":50.7,"low":39.8,"tick":"up","last_trade_price":47.0,"last_trade_time":"2026-02-18T16:02:22","percent_change":-12.963,"prev_day_close":47.2999992370606},{"option":"SPX260320C06550000","bid":374.7,"bid_size":3.0,"ask":379.6,"ask_size":2.0,"iv":0.2227,"open_interest":1928.0,"volume":0.0,"delta":0.7866,"gamma":0.0007,"vega":5.6882,"theta":-2.0166,"rho":4.1265,"theo":377.4295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.55,"last_trade_time":"2026-02-17T13:31:43","percent_change":0.0,"prev_day_close":387.549987792969},{"option":"SPX260320P06550000","bid":53.3,"bid_size":9.0,"ask":54.2,"ask_size":9.0,"iv":0.2234,"open_interest":12097.0,"volume":265.0,"delta":-0.2135,"gamma":0.0007,"vega":5.6882,"theta":-2.1376,"rho":-1.2388,"theo":53.6817,"change":-3.4,"open":51.4,"high":51.4,"low":39.12,"tick":"up","last_trade_price":47.7,"last_trade_time":"2026-02-18T16:02:22","percent_change":-7.08333,"prev_day_close":48.0},{"option":"SPX260320C06555000","bid":370.0,"bid_size":28.0,"ask":376.1,"ask_size":2.0,"iv":0.222,"open_interest":4.0,"volume":0.0,"delta":0.7838,"gamma":0.0007,"vega":5.7303,"theta":-2.0272,"rho":4.1143,"theo":373.1666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.9,"last_trade_time":"2026-02-05T15:33:19","percent_change":0.0,"prev_day_close":383.300003051758},{"option":"SPX260320P06555000","bid":54.0,"bid_size":9.0,"ask":55.0,"ask_size":20.0,"iv":0.2228,"open_interest":745.0,"volume":51.0,"delta":-0.2163,"gamma":0.0007,"vega":5.7303,"theta":-2.1464,"rho":-1.2551,"theo":54.4015,"change":-9.72,"open":52.1,"high":52.1,"low":42.9,"tick":"up","last_trade_price":45.78,"last_trade_time":"2026-02-18T14:08:53","percent_change":-17.5135,"prev_day_close":48.7000007629394},{"option":"SPX260320C06560000","bid":366.0,"bid_size":3.0,"ask":371.6,"ask_size":2.0,"iv":0.2212,"open_interest":29.0,"volume":0.0,"delta":0.781,"gamma":0.0007,"vega":5.7726,"theta":-2.0378,"rho":4.1018,"theo":368.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.61,"last_trade_time":"2026-02-17T09:55:54","percent_change":0.0,"prev_day_close":379.0},{"option":"SPX260320P06560000","bid":54.7,"bid_size":26.0,"ask":55.7,"ask_size":32.0,"iv":0.2221,"open_interest":813.0,"volume":51.0,"delta":-0.2191,"gamma":0.0007,"vega":5.7726,"theta":-2.155,"rho":-1.2717,"theo":55.1313,"change":-9.75,"open":52.6,"high":52.6,"low":43.5,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-18T15:57:12","percent_change":-17.3333,"prev_day_close":49.3500003814697},{"option":"SPX260320C06565000","bid":361.6,"bid_size":2.0,"ask":367.6,"ask_size":2.0,"iv":0.2205,"open_interest":4.0,"volume":2.0,"delta":0.7781,"gamma":0.0007,"vega":5.815,"theta":-2.0482,"rho":4.089,"theo":364.671,"change":38.69,"open":388.14,"high":394.24,"low":388.14,"tick":"up","last_trade_price":394.24,"last_trade_time":"2026-02-18T10:16:51","percent_change":10.8817,"prev_day_close":373.899993896484},{"option":"SPX260320P06565000","bid":55.5,"bid_size":9.0,"ask":56.5,"ask_size":20.0,"iv":0.2211,"open_interest":859.0,"volume":66.0,"delta":-0.222,"gamma":0.0007,"vega":5.815,"theta":-2.1636,"rho":-1.2885,"theo":55.8714,"change":-4.7,"open":53.4,"high":53.4,"low":43.74,"tick":"up","last_trade_price":52.3,"last_trade_time":"2026-02-18T15:05:03","percent_change":-8.24561,"prev_day_close":50.0500011444092},{"option":"SPX260320C06570000","bid":357.4,"bid_size":2.0,"ask":363.3,"ask_size":2.0,"iv":0.2198,"open_interest":111.0,"volume":1.0,"delta":0.7752,"gamma":0.0007,"vega":5.8574,"theta":-2.0585,"rho":4.076,"theo":360.4387,"change":27.0,"open":378.45,"high":378.45,"low":378.45,"tick":"up","last_trade_price":378.45,"last_trade_time":"2026-02-18T14:08:58","percent_change":7.68246,"prev_day_close":370.399993896484},{"option":"SPX260320P06570000","bid":56.2,"bid_size":26.0,"ask":57.2,"ask_size":9.0,"iv":0.2204,"open_interest":943.0,"volume":72.0,"delta":-0.2248,"gamma":0.0007,"vega":5.8574,"theta":-2.172,"rho":-1.3056,"theo":56.6219,"change":-10.0,"open":54.2,"high":54.2,"low":42.8,"tick":"no_change","last_trade_price":47.8,"last_trade_time":"2026-02-18T15:57:12","percent_change":-17.301,"prev_day_close":50.7000007629394},{"option":"SPX260320C06575000","bid":353.4,"bid_size":5.0,"ask":359.1,"ask_size":2.0,"iv":0.219,"open_interest":2199.0,"volume":0.0,"delta":0.7723,"gamma":0.0007,"vega":5.8996,"theta":-2.0686,"rho":4.0628,"theo":356.2171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":362.0,"last_trade_time":"2026-02-12T13:23:36","percent_change":0.0,"prev_day_close":366.150009155273},{"option":"SPX260320P06575000","bid":57.0,"bid_size":54.0,"ask":58.0,"ask_size":48.0,"iv":0.2197,"open_interest":4219.0,"volume":442.0,"delta":-0.2278,"gamma":0.0007,"vega":5.8996,"theta":-2.1803,"rho":-1.323,"theo":57.3831,"change":-9.87,"open":54.9,"high":55.81,"low":43.14,"tick":"down","last_trade_price":48.73,"last_trade_time":"2026-02-18T15:57:21","percent_change":-16.843,"prev_day_close":51.4499988555908},{"option":"SPX260320C06580000","bid":348.9,"bid_size":28.0,"ask":354.8,"ask_size":2.0,"iv":0.2182,"open_interest":136.0,"volume":0.0,"delta":0.7693,"gamma":0.0007,"vega":5.9418,"theta":-2.0786,"rho":4.0493,"theo":352.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":445.43,"last_trade_time":"2025-12-30T13:48:26","percent_change":0.0,"prev_day_close":361.949996948242},{"option":"SPX260320P06580000","bid":57.8,"bid_size":9.0,"ask":58.8,"ask_size":30.0,"iv":0.219,"open_interest":545.0,"volume":246.0,"delta":-0.2307,"gamma":0.0007,"vega":5.9418,"theta":-2.1884,"rho":-1.3405,"theo":58.155,"change":-6.8,"open":55.5,"high":55.5,"low":44.0,"tick":"no_change","last_trade_price":52.6,"last_trade_time":"2026-02-18T15:40:43","percent_change":-11.4478,"prev_day_close":52.1499996185303},{"option":"SPX260320C06585000","bid":344.7,"bid_size":28.0,"ask":350.6,"ask_size":2.0,"iv":0.2174,"open_interest":5.0,"volume":0.0,"delta":0.7663,"gamma":0.0007,"vega":5.9838,"theta":-2.0885,"rho":4.0356,"theo":347.8064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":351.57,"last_trade_time":"2026-02-13T14:46:38","percent_change":0.0,"prev_day_close":357.550003051758},{"option":"SPX260320P06585000","bid":58.5,"bid_size":9.0,"ask":59.5,"ask_size":9.0,"iv":0.2182,"open_interest":369.0,"volume":143.0,"delta":-0.2337,"gamma":0.0007,"vega":5.9838,"theta":-2.1964,"rho":-1.3583,"theo":58.9379,"change":-5.8,"open":56.3,"high":56.3,"low":46.01,"tick":"up","last_trade_price":54.4,"last_trade_time":"2026-02-18T15:02:25","percent_change":-9.63455,"prev_day_close":52.8999996185303},{"option":"SPX260320C06590000","bid":341.0,"bid_size":20.0,"ask":346.3,"ask_size":2.0,"iv":0.2166,"open_interest":21.0,"volume":1.0,"delta":0.7633,"gamma":0.0007,"vega":6.0256,"theta":-2.0982,"rho":4.0217,"theo":343.6176,"change":26.44,"open":361.14,"high":361.14,"low":361.14,"tick":"up","last_trade_price":361.14,"last_trade_time":"2026-02-18T14:10:12","percent_change":7.89961,"prev_day_close":353.199996948242},{"option":"SPX260320P06590000","bid":59.4,"bid_size":43.0,"ask":60.4,"ask_size":29.0,"iv":0.2174,"open_interest":3639.0,"volume":78.0,"delta":-0.2368,"gamma":0.0007,"vega":6.0256,"theta":-2.2042,"rho":-1.3763,"theo":59.7318,"change":-5.0,"open":57.1,"high":57.9,"low":45.3,"tick":"up","last_trade_price":56.0,"last_trade_time":"2026-02-18T15:05:16","percent_change":-8.19672,"prev_day_close":53.6000003814697},{"option":"SPX260320C06595000","bid":336.4,"bid_size":3.0,"ask":342.3,"ask_size":2.0,"iv":0.2159,"open_interest":4.0,"volume":0.0,"delta":0.7602,"gamma":0.0007,"vega":6.0671,"theta":-2.1077,"rho":4.0077,"theo":339.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.33,"last_trade_time":"2026-02-13T15:22:08","percent_change":0.0,"prev_day_close":349.100006103516},{"option":"SPX260320P06595000","bid":60.2,"bid_size":9.0,"ask":61.2,"ask_size":19.0,"iv":0.2166,"open_interest":607.0,"volume":63.0,"delta":-0.2398,"gamma":0.0007,"vega":6.0671,"theta":-2.2119,"rho":-1.3944,"theo":60.537,"change":-15.35,"open":58.1,"high":58.1,"low":46.5,"tick":"down","last_trade_price":46.5,"last_trade_time":"2026-02-18T11:35:06","percent_change":-24.8181,"prev_day_close":54.3999996185303},{"option":"SPX260320C06600000","bid":334.1,"bid_size":18.0,"ask":336.9,"ask_size":6.0,"iv":0.2157,"open_interest":9648.0,"volume":22.0,"delta":0.7571,"gamma":0.0008,"vega":6.1084,"theta":-2.1171,"rho":3.9935,"theo":335.2738,"change":16.34,"open":334.09,"high":342.39,"low":334.09,"tick":"up","last_trade_price":342.39,"last_trade_time":"2026-02-18T15:42:05","percent_change":5.01151,"prev_day_close":344.199996948242},{"option":"SPX260320P06600000","bid":61.0,"bid_size":43.0,"ask":62.0,"ask_size":9.0,"iv":0.2158,"open_interest":31970.0,"volume":4669.0,"delta":-0.243,"gamma":0.0008,"vega":6.1084,"theta":-2.2195,"rho":-1.4127,"theo":61.3535,"change":-10.05,"open":59.2,"high":62.39,"low":45.0,"tick":"up","last_trade_price":52.65,"last_trade_time":"2026-02-18T15:58:24","percent_change":-16.0287,"prev_day_close":55.1499996185303},{"option":"SPX260320C06605000","bid":328.5,"bid_size":3.0,"ask":334.4,"ask_size":22.0,"iv":0.2153,"open_interest":7.0,"volume":1.0,"delta":0.754,"gamma":0.0008,"vega":6.1494,"theta":-2.1263,"rho":3.9792,"theo":331.1189,"change":32.98,"open":355.38,"high":355.38,"low":355.38,"tick":"up","last_trade_price":355.38,"last_trade_time":"2026-02-18T13:38:24","percent_change":10.2295,"prev_day_close":340.649993896484},{"option":"SPX260320P06605000","bid":61.8,"bid_size":9.0,"ask":62.8,"ask_size":9.0,"iv":0.2151,"open_interest":697.0,"volume":79.0,"delta":-0.2461,"gamma":0.0008,"vega":6.1494,"theta":-2.2268,"rho":-1.4311,"theo":62.1814,"change":-2.75,"open":59.5,"high":60.89,"low":49.6,"tick":"up","last_trade_price":60.8,"last_trade_time":"2026-02-18T15:21:17","percent_change":-4.3273,"prev_day_close":55.9499988555908},{"option":"SPX260320C06610000","bid":324.2,"bid_size":8.0,"ask":329.2,"ask_size":7.0,"iv":0.2133,"open_interest":26.0,"volume":5.0,"delta":0.7508,"gamma":0.0008,"vega":6.1903,"theta":-2.1354,"rho":3.9647,"theo":326.9756,"change":24.38,"open":342.68,"high":342.68,"low":342.68,"tick":"up","last_trade_price":342.68,"last_trade_time":"2026-02-18T15:51:50","percent_change":7.65944,"prev_day_close":336.400009155273},{"option":"SPX260320P06610000","bid":62.7,"bid_size":42.0,"ask":63.7,"ask_size":19.0,"iv":0.2142,"open_interest":1189.0,"volume":194.0,"delta":-0.2493,"gamma":0.0008,"vega":6.1903,"theta":-2.234,"rho":-1.4497,"theo":63.0209,"change":-10.06,"open":60.6,"high":60.6,"low":48.4,"tick":"down","last_trade_price":54.39,"last_trade_time":"2026-02-18T15:51:50","percent_change":-15.609,"prev_day_close":56.7000007629394},{"option":"SPX260320C06615000","bid":319.9,"bid_size":3.0,"ask":325.7,"ask_size":2.0,"iv":0.2127,"open_interest":7.0,"volume":0.0,"delta":0.7475,"gamma":0.0008,"vega":6.231,"theta":-2.1443,"rho":3.9501,"theo":322.844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":357.61,"last_trade_time":"2026-02-03T14:02:04","percent_change":0.0,"prev_day_close":332.199996948242},{"option":"SPX260320P06615000","bid":63.5,"bid_size":8.0,"ask":64.5,"ask_size":8.0,"iv":0.2134,"open_interest":662.0,"volume":56.0,"delta":-0.2526,"gamma":0.0008,"vega":6.231,"theta":-2.241,"rho":-1.4684,"theo":63.8721,"change":-5.35,"open":61.4,"high":62.0,"low":50.9,"tick":"down","last_trade_price":60.0,"last_trade_time":"2026-02-18T15:05:02","percent_change":-8.18668,"prev_day_close":57.5500011444092},{"option":"SPX260320C06620000","bid":316.4,"bid_size":8.0,"ask":321.5,"ask_size":7.0,"iv":0.2125,"open_interest":13.0,"volume":0.0,"delta":0.7442,"gamma":0.0008,"vega":6.2716,"theta":-2.153,"rho":3.9352,"theo":318.7242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":292.84,"last_trade_time":"2026-02-13T09:40:19","percent_change":0.0,"prev_day_close":328.099990844727},{"option":"SPX260320P06620000","bid":64.4,"bid_size":8.0,"ask":65.4,"ask_size":8.0,"iv":0.2126,"open_interest":531.0,"volume":78.0,"delta":-0.2558,"gamma":0.0008,"vega":6.2716,"theta":-2.2479,"rho":-1.4874,"theo":64.735,"change":-7.55,"open":62.1,"high":63.8,"low":49.77,"tick":"down","last_trade_price":58.7,"last_trade_time":"2026-02-18T15:40:57","percent_change":-11.3962,"prev_day_close":58.2999992370606},{"option":"SPX260320C06625000","bid":311.9,"bid_size":10.0,"ask":316.8,"ask_size":6.0,"iv":0.2109,"open_interest":624.0,"volume":0.0,"delta":0.7409,"gamma":0.0008,"vega":6.3122,"theta":-2.1615,"rho":3.9201,"theo":314.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.05,"last_trade_time":"2026-02-17T15:53:03","percent_change":0.0,"prev_day_close":323.900009155273},{"option":"SPX260320P06625000","bid":65.3,"bid_size":41.0,"ask":66.3,"ask_size":18.0,"iv":0.2118,"open_interest":4536.0,"volume":692.0,"delta":-0.2592,"gamma":0.0008,"vega":6.3122,"theta":-2.2546,"rho":-1.5066,"theo":65.61,"change":-11.25,"open":63.0,"high":64.91,"low":50.45,"tick":"up","last_trade_price":55.9,"last_trade_time":"2026-02-18T15:56:49","percent_change":-16.7535,"prev_day_close":59.1499996185303},{"option":"SPX260320C06630000","bid":307.8,"bid_size":10.0,"ask":312.7,"ask_size":6.0,"iv":0.2101,"open_interest":57.0,"volume":2.0,"delta":0.7375,"gamma":0.0008,"vega":6.3528,"theta":-2.1698,"rho":3.9047,"theo":310.5209,"change":9.8,"open":318.33,"high":318.33,"low":311.8,"tick":"down","last_trade_price":311.8,"last_trade_time":"2026-02-18T14:57:09","percent_change":3.24503,"prev_day_close":319.75},{"option":"SPX260320P06630000","bid":66.1,"bid_size":17.0,"ask":67.2,"ask_size":17.0,"iv":0.211,"open_interest":846.0,"volume":226.0,"delta":-0.2625,"gamma":0.0008,"vega":6.3528,"theta":-2.261,"rho":-1.5261,"theo":66.4972,"change":-8.65,"open":63.9,"high":66.9,"low":51.4,"tick":"down","last_trade_price":59.45,"last_trade_time":"2026-02-18T16:00:23","percent_change":-12.7019,"prev_day_close":59.9499988555908},{"option":"SPX260320C06635000","bid":303.5,"bid_size":3.0,"ask":309.2,"ask_size":2.0,"iv":0.2095,"open_interest":4.0,"volume":2.0,"delta":0.7341,"gamma":0.0008,"vega":6.3934,"theta":-2.178,"rho":3.889,"theo":306.4377,"change":26.76,"open":324.71,"high":324.71,"low":324.71,"tick":"up","last_trade_price":324.71,"last_trade_time":"2026-02-18T15:54:25","percent_change":8.98137,"prev_day_close":315.599990844727},{"option":"SPX260320P06635000","bid":67.0,"bid_size":8.0,"ask":68.1,"ask_size":8.0,"iv":0.2103,"open_interest":1394.0,"volume":56.0,"delta":-0.2659,"gamma":0.0008,"vega":6.3934,"theta":-2.2673,"rho":-1.5459,"theo":67.3968,"change":-11.6,"open":64.8,"high":64.8,"low":51.88,"tick":"down","last_trade_price":57.45,"last_trade_time":"2026-02-18T15:56:49","percent_change":-16.7994,"prev_day_close":60.75},{"option":"SPX260320C06640000","bid":299.7,"bid_size":7.0,"ask":304.6,"ask_size":6.0,"iv":0.2086,"open_interest":22.0,"volume":0.0,"delta":0.7307,"gamma":0.0008,"vega":6.4341,"theta":-2.1859,"rho":3.8729,"theo":302.3673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.32,"last_trade_time":"2026-01-23T15:58:56","percent_change":0.0,"prev_day_close":311.450012207031},{"option":"SPX260320P06640000","bid":68.0,"bid_size":8.0,"ask":69.0,"ask_size":18.0,"iv":0.2094,"open_interest":675.0,"volume":113.0,"delta":-0.2694,"gamma":0.0008,"vega":6.4341,"theta":-2.2734,"rho":-1.566,"theo":68.3091,"change":-10.55,"open":65.7,"high":68.8,"low":52.3,"tick":"down","last_trade_price":59.45,"last_trade_time":"2026-02-18T15:48:41","percent_change":-15.0714,"prev_day_close":61.6499996185303},{"option":"SPX260320C06645000","bid":295.4,"bid_size":3.0,"ask":301.1,"ask_size":2.0,"iv":0.208,"open_interest":5.0,"volume":1.0,"delta":0.7272,"gamma":0.0008,"vega":6.4747,"theta":-2.1936,"rho":3.8565,"theo":298.3098,"change":22.04,"open":311.44,"high":311.44,"low":311.44,"tick":"up","last_trade_price":311.44,"last_trade_time":"2026-02-18T15:49:00","percent_change":7.61576,"prev_day_close":307.300003051758},{"option":"SPX260320P06645000","bid":68.9,"bid_size":8.0,"ask":69.9,"ask_size":8.0,"iv":0.2086,"open_interest":330.0,"volume":52.0,"delta":-0.2729,"gamma":0.0008,"vega":6.4747,"theta":-2.2792,"rho":-1.5865,"theo":69.2344,"change":-3.93,"open":66.7,"high":67.02,"low":55.2,"tick":"up","last_trade_price":67.02,"last_trade_time":"2026-02-18T15:26:43","percent_change":-5.53911,"prev_day_close":62.5500011444092},{"option":"SPX260320C06650000","bid":293.2,"bid_size":18.0,"ask":296.0,"ask_size":6.0,"iv":0.2078,"open_interest":4033.0,"volume":2.0,"delta":0.7236,"gamma":0.0008,"vega":6.5153,"theta":-2.2011,"rho":3.8397,"theo":294.2656,"change":35.09,"open":310.2,"high":320.84,"low":310.2,"tick":"up","last_trade_price":320.84,"last_trade_time":"2026-02-18T11:47:31","percent_change":12.28,"prev_day_close":302.550003051758},{"option":"SPX260320P06650000","bid":69.8,"bid_size":23.0,"ask":70.9,"ask_size":21.0,"iv":0.2078,"open_interest":11574.0,"volume":1818.0,"delta":-0.2764,"gamma":0.0008,"vega":6.5153,"theta":-2.2849,"rho":-1.6074,"theo":70.1729,"change":-12.34,"open":67.6,"high":69.8,"low":52.52,"tick":"down","last_trade_price":59.61,"last_trade_time":"2026-02-18T15:54:40","percent_change":-17.1508,"prev_day_close":63.3999996185303},{"option":"SPX260320C06655000","bid":287.7,"bid_size":3.0,"ask":293.4,"ask_size":27.0,"iv":0.2072,"open_interest":8.0,"volume":7.0,"delta":0.72,"gamma":0.0008,"vega":6.5557,"theta":-2.2084,"rho":3.8225,"theo":290.2349,"change":23.36,"open":317.83,"high":317.83,"low":305.26,"tick":"down","last_trade_price":305.26,"last_trade_time":"2026-02-18T15:51:22","percent_change":8.28663,"prev_day_close":299.149993896484},{"option":"SPX260320P06655000","bid":70.8,"bid_size":8.0,"ask":71.9,"ask_size":25.0,"iv":0.207,"open_interest":302.0,"volume":54.0,"delta":-0.28,"gamma":0.0008,"vega":6.5557,"theta":-2.2903,"rho":-1.6287,"theo":71.125,"change":-11.23,"open":68.6,"high":68.6,"low":57.0,"tick":"up","last_trade_price":61.67,"last_trade_time":"2026-02-18T15:51:22","percent_change":-15.4047,"prev_day_close":64.25},{"option":"SPX260320C06660000","bid":283.5,"bid_size":7.0,"ask":288.4,"ask_size":6.0,"iv":0.2053,"open_interest":50.0,"volume":3.0,"delta":0.7164,"gamma":0.0008,"vega":6.5959,"theta":-2.2155,"rho":3.805,"theo":286.218,"change":30.07,"open":307.92,"high":308.02,"low":307.92,"tick":"up","last_trade_price":308.02,"last_trade_time":"2026-02-18T10:31:16","percent_change":10.8185,"prev_day_close":295.0},{"option":"SPX260320P06660000","bid":71.7,"bid_size":17.0,"ask":72.8,"ask_size":17.0,"iv":0.2062,"open_interest":1868.0,"volume":167.0,"delta":-0.2836,"gamma":0.0008,"vega":6.5959,"theta":-2.2955,"rho":-1.6503,"theo":72.0909,"change":-13.25,"open":69.5,"high":69.5,"low":58.2,"tick":"up","last_trade_price":60.65,"last_trade_time":"2026-02-18T14:06:20","percent_change":-17.9296,"prev_day_close":65.1500015258789},{"option":"SPX260320C06665000","bid":279.4,"bid_size":3.0,"ask":285.0,"ask_size":2.0,"iv":0.2047,"open_interest":6.0,"volume":8.0,"delta":0.7127,"gamma":0.0009,"vega":6.6357,"theta":-2.2223,"rho":3.7872,"theo":282.2151,"change":29.16,"open":305.13,"high":310.73,"low":303.11,"tick":"down","last_trade_price":303.11,"last_trade_time":"2026-02-18T13:32:16","percent_change":10.6443,"prev_day_close":290.950012207031},{"option":"SPX260320P06665000","bid":72.8,"bid_size":7.0,"ask":73.8,"ask_size":7.0,"iv":0.2054,"open_interest":435.0,"volume":80.0,"delta":-0.2873,"gamma":0.0009,"vega":6.6357,"theta":-2.3004,"rho":-1.6722,"theo":73.0708,"change":-6.5,"open":70.5,"high":73.9,"low":55.73,"tick":"up","last_trade_price":68.5,"last_trade_time":"2026-02-18T15:04:53","percent_change":-8.66667,"prev_day_close":66.0499992370606},{"option":"SPX260320C06670000","bid":275.6,"bid_size":8.0,"ask":280.4,"ask_size":7.0,"iv":0.2037,"open_interest":30.0,"volume":6.0,"delta":0.709,"gamma":0.0009,"vega":6.6752,"theta":-2.2289,"rho":3.7692,"theo":278.2265,"change":23.57,"open":301.46,"high":301.46,"low":293.62,"tick":"down","last_trade_price":293.62,"last_trade_time":"2026-02-18T14:22:43","percent_change":8.72801,"prev_day_close":286.900009155273},{"option":"SPX260320P06670000","bid":73.7,"bid_size":25.0,"ask":74.8,"ask_size":47.0,"iv":0.2045,"open_interest":2056.0,"volume":87.0,"delta":-0.291,"gamma":0.0009,"vega":6.6752,"theta":-2.3051,"rho":-1.6943,"theo":74.065,"change":-11.35,"open":71.5,"high":76.0,"low":56.16,"tick":"up","last_trade_price":64.65,"last_trade_time":"2026-02-18T15:50:39","percent_change":-14.9342,"prev_day_close":67.0499992370606},{"option":"SPX260320C06675000","bid":272.7,"bid_size":16.0,"ask":276.5,"ask_size":7.0,"iv":0.2037,"open_interest":1226.0,"volume":0.0,"delta":0.7052,"gamma":0.0009,"vega":6.7142,"theta":-2.2352,"rho":3.7509,"theo":274.2524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.66,"last_trade_time":"2026-02-17T15:35:28","percent_change":0.0,"prev_day_close":282.800003051758},{"option":"SPX260320P06675000","bid":74.7,"bid_size":15.0,"ask":75.8,"ask_size":7.0,"iv":0.2036,"open_interest":2573.0,"volume":201.0,"delta":-0.2948,"gamma":0.0009,"vega":6.7142,"theta":-2.3096,"rho":-1.7167,"theo":75.0736,"change":-4.28,"open":73.0,"high":76.5,"low":57.9,"tick":"up","last_trade_price":72.77,"last_trade_time":"2026-02-18T15:26:43","percent_change":-5.55483,"prev_day_close":67.9500007629394},{"option":"SPX260320C06680000","bid":267.7,"bid_size":8.0,"ask":272.5,"ask_size":6.0,"iv":0.2021,"open_interest":48.0,"volume":0.0,"delta":0.7014,"gamma":0.0009,"vega":6.7528,"theta":-2.2413,"rho":3.7324,"theo":270.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.0,"last_trade_time":"2026-02-17T09:49:24","percent_change":0.0,"prev_day_close":278.75},{"option":"SPX260320P06680000","bid":75.8,"bid_size":7.0,"ask":76.9,"ask_size":16.0,"iv":0.2028,"open_interest":594.0,"volume":71.0,"delta":-0.2987,"gamma":0.0009,"vega":6.7528,"theta":-2.3138,"rho":-1.7393,"theo":76.0968,"change":-11.6,"open":73.6,"high":77.3,"low":58.62,"tick":"up","last_trade_price":66.5,"last_trade_time":"2026-02-18T15:50:39","percent_change":-14.8528,"prev_day_close":68.9000015258789},{"option":"SPX260320C06685000","bid":263.5,"bid_size":3.0,"ask":269.1,"ask_size":2.0,"iv":0.2014,"open_interest":4.0,"volume":0.0,"delta":0.6976,"gamma":0.0009,"vega":6.7907,"theta":-2.2471,"rho":3.7138,"theo":266.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.05,"last_trade_time":"2026-02-09T10:33:55","percent_change":0.0,"prev_day_close":274.850006103516},{"option":"SPX260320P06685000","bid":76.8,"bid_size":7.0,"ask":77.9,"ask_size":23.0,"iv":0.202,"open_interest":268.0,"volume":54.0,"delta":-0.3025,"gamma":0.0009,"vega":6.7907,"theta":-2.3178,"rho":-1.762,"theo":77.1348,"change":-7.5,"open":74.6,"high":74.6,"low":60.58,"tick":"up","last_trade_price":71.7,"last_trade_time":"2026-02-18T15:02:25","percent_change":-9.4697,"prev_day_close":69.8499984741211},{"option":"SPX260320C06690000","bid":259.9,"bid_size":3.0,"ask":264.6,"ask_size":7.0,"iv":0.2004,"open_interest":30.0,"volume":5.0,"delta":0.6936,"gamma":0.0009,"vega":6.8282,"theta":-2.2526,"rho":3.695,"theo":262.4183,"change":31.4,"open":285.75,"high":285.75,"low":285.75,"tick":"up","last_trade_price":285.75,"last_trade_time":"2026-02-18T13:36:36","percent_change":12.3452,"prev_day_close":270.75},{"option":"SPX260320P06690000","bid":77.8,"bid_size":15.0,"ask":78.9,"ask_size":7.0,"iv":0.2011,"open_interest":627.0,"volume":76.0,"delta":-0.3064,"gamma":0.0009,"vega":6.8282,"theta":-2.3215,"rho":-1.7849,"theo":78.1877,"change":-8.22,"open":75.7,"high":78.5,"low":58.77,"tick":"down","last_trade_price":72.08,"last_trade_time":"2026-02-18T15:35:26","percent_change":-10.2366,"prev_day_close":70.8499984741211},{"option":"SPX260320C06695000","bid":255.6,"bid_size":3.0,"ask":261.3,"ask_size":2.0,"iv":0.1998,"open_interest":28.0,"volume":0.0,"delta":0.6897,"gamma":0.0009,"vega":6.8652,"theta":-2.2579,"rho":3.676,"theo":258.5034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.6,"last_trade_time":"2026-02-13T14:59:22","percent_change":0.0,"prev_day_close":266.800003051758},{"option":"SPX260320P06695000","bid":78.8,"bid_size":7.0,"ask":79.9,"ask_size":7.0,"iv":0.2003,"open_interest":378.0,"volume":62.0,"delta":-0.3104,"gamma":0.0009,"vega":6.8652,"theta":-2.3249,"rho":-1.808,"theo":79.2556,"change":-19.98,"open":76.8,"high":80.9,"low":61.3,"tick":"up","last_trade_price":61.42,"last_trade_time":"2026-02-18T11:14:44","percent_change":-24.5455,"prev_day_close":71.8499984741211},{"option":"SPX260320C06700000","bid":253.6,"bid_size":18.0,"ask":256.2,"ask_size":6.0,"iv":0.1995,"open_interest":22248.0,"volume":7.0,"delta":0.6856,"gamma":0.0009,"vega":6.9017,"theta":-2.2629,"rho":3.6568,"theo":254.6038,"change":36.97,"open":261.6,"high":283.22,"low":261.6,"tick":"up","last_trade_price":283.22,"last_trade_time":"2026-02-18T13:01:23","percent_change":15.0132,"prev_day_close":262.850006103516},{"option":"SPX260320P06700000","bid":80.0,"bid_size":33.0,"ask":81.1,"ask_size":16.0,"iv":0.1995,"open_interest":45366.0,"volume":4390.0,"delta":-0.3144,"gamma":0.0009,"vega":6.9017,"theta":-2.328,"rho":-1.8313,"theo":80.3387,"change":-3.32,"open":78.3,"high":81.0,"low":60.52,"tick":"up","last_trade_price":70.9,"last_trade_time":"2026-02-18T15:59:25","percent_change":-4.55731,"prev_day_close":72.8499984741211},{"option":"SPX260320C06705000","bid":247.9,"bid_size":3.0,"ask":253.5,"ask_size":2.0,"iv":0.1982,"open_interest":2.0,"volume":0.0,"delta":0.6816,"gamma":0.0009,"vega":6.9378,"theta":-2.2676,"rho":3.6373,"theo":250.7195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":329.56,"last_trade_time":"2026-01-30T15:36:16","percent_change":0.0,"prev_day_close":258.850006103516},{"option":"SPX260320P06705000","bid":81.0,"bid_size":7.0,"ask":82.1,"ask_size":7.0,"iv":0.1987,"open_interest":699.0,"volume":59.0,"delta":-0.3185,"gamma":0.0009,"vega":6.9378,"theta":-2.3308,"rho":-1.8548,"theo":81.4372,"change":-17.9,"open":79.0,"high":82.9,"low":65.8,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-18T10:19:14","percent_change":-21.3859,"prev_day_close":73.9000015258789},{"option":"SPX260320C06710000","bid":244.4,"bid_size":3.0,"ask":249.0,"ask_size":6.0,"iv":0.1971,"open_interest":242.0,"volume":0.0,"delta":0.6775,"gamma":0.0009,"vega":6.9736,"theta":-2.272,"rho":3.6175,"theo":246.8508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.42,"last_trade_time":"2026-02-17T12:05:57","percent_change":0.0,"prev_day_close":254.900001525879},{"option":"SPX260320P06710000","bid":82.1,"bid_size":14.0,"ask":83.3,"ask_size":30.0,"iv":0.1978,"open_interest":430.0,"volume":71.0,"delta":-0.3226,"gamma":0.0009,"vega":6.9736,"theta":-2.3334,"rho":-1.8787,"theo":82.5513,"change":-20.15,"open":80.1,"high":83.3,"low":64.7,"tick":"down","last_trade_price":64.7,"last_trade_time":"2026-02-18T11:35:06","percent_change":-23.7478,"prev_day_close":74.9000015258789},{"option":"SPX260320C06715000","bid":240.1,"bid_size":53.0,"ask":245.7,"ask_size":2.0,"iv":0.1964,"open_interest":10.0,"volume":2.0,"delta":0.6733,"gamma":0.0009,"vega":7.0091,"theta":-2.2761,"rho":3.5974,"theo":242.998,"change":28.75,"open":262.3,"high":263.9,"low":262.3,"tick":"up","last_trade_price":263.9,"last_trade_time":"2026-02-18T13:37:41","percent_change":12.2262,"prev_day_close":251.050003051758},{"option":"SPX260320P06715000","bid":83.3,"bid_size":7.0,"ask":84.4,"ask_size":7.0,"iv":0.1969,"open_interest":960.0,"volume":62.0,"delta":-0.3268,"gamma":0.0009,"vega":7.0091,"theta":-2.3357,"rho":-1.9029,"theo":83.6812,"change":-7.4,"open":81.3,"high":84.2,"low":68.2,"tick":"down","last_trade_price":78.6,"last_trade_time":"2026-02-18T15:04:52","percent_change":-8.60465,"prev_day_close":75.9500007629394},{"option":"SPX260320C06720000","bid":236.9,"bid_size":3.0,"ask":241.3,"ask_size":7.0,"iv":0.1954,"open_interest":109.0,"volume":0.0,"delta":0.6691,"gamma":0.001,"vega":7.0443,"theta":-2.2799,"rho":3.5768,"theo":239.1614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.32,"last_trade_time":"2026-02-13T15:23:09","percent_change":0.0,"prev_day_close":247.049995422363},{"option":"SPX260320P06720000","bid":84.4,"bid_size":14.0,"ask":85.5,"ask_size":7.0,"iv":0.1961,"open_interest":2405.0,"volume":80.0,"delta":-0.331,"gamma":0.001,"vega":7.0443,"theta":-2.3376,"rho":-1.9276,"theo":84.8274,"change":-20.99,"open":82.4,"high":87.4,"low":66.26,"tick":"down","last_trade_price":66.26,"last_trade_time":"2026-02-18T11:31:10","percent_change":-24.0573,"prev_day_close":77.0499992370606},{"option":"SPX260320C06725000","bid":233.7,"bid_size":15.0,"ask":237.3,"ask_size":8.0,"iv":0.195,"open_interest":1396.0,"volume":0.0,"delta":0.6648,"gamma":0.001,"vega":7.0791,"theta":-2.2834,"rho":3.5558,"theo":235.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":222.58,"last_trade_time":"2026-02-17T15:38:05","percent_change":0.0,"prev_day_close":243.150001525879},{"option":"SPX260320P06725000","bid":85.6,"bid_size":25.0,"ask":86.7,"ask_size":33.0,"iv":0.1952,"open_interest":5565.0,"volume":270.0,"delta":-0.3353,"gamma":0.001,"vega":7.0791,"theta":-2.3392,"rho":-1.9527,"theo":85.9901,"change":-12.35,"open":84.1,"high":84.1,"low":66.2,"tick":"up","last_trade_price":76.05,"last_trade_time":"2026-02-18T15:59:23","percent_change":-13.9706,"prev_day_close":78.0999984741211},{"option":"SPX260320C06730000","bid":229.0,"bid_size":7.0,"ask":233.6,"ask_size":6.0,"iv":0.1937,"open_interest":98.0,"volume":1.0,"delta":0.6605,"gamma":0.001,"vega":7.1136,"theta":-2.2866,"rho":3.5343,"theo":231.5381,"change":12.82,"open":236.62,"high":236.62,"low":236.62,"tick":"down","last_trade_price":236.62,"last_trade_time":"2026-02-18T15:35:28","percent_change":5.72833,"prev_day_close":239.25},{"option":"SPX260320P06730000","bid":86.7,"bid_size":13.0,"ask":87.9,"ask_size":29.0,"iv":0.1944,"open_interest":989.0,"volume":68.0,"delta":-0.3396,"gamma":0.001,"vega":7.1136,"theta":-2.3405,"rho":-1.9783,"theo":87.1696,"change":-3.49,"open":84.8,"high":88.9,"low":68.69,"tick":"up","last_trade_price":86.21,"last_trade_time":"2026-02-18T14:57:48","percent_change":-3.89075,"prev_day_close":79.2000007629394},{"option":"SPX260320C06735000","bid":224.9,"bid_size":53.0,"ask":230.4,"ask_size":2.0,"iv":0.193,"open_interest":44.0,"volume":0.0,"delta":0.6561,"gamma":0.001,"vega":7.1476,"theta":-2.2894,"rho":3.5124,"theo":227.7522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.15,"last_trade_time":"2026-02-13T14:52:36","percent_change":0.0,"prev_day_close":235.400001525879},{"option":"SPX260320P06735000","bid":87.9,"bid_size":6.0,"ask":89.1,"ask_size":31.0,"iv":0.1935,"open_interest":377.0,"volume":43.0,"delta":-0.344,"gamma":0.001,"vega":7.1476,"theta":-2.3415,"rho":-2.0043,"theo":88.3665,"change":-20.95,"open":86.0,"high":86.0,"low":70.0,"tick":"no_change","last_trade_price":70.0,"last_trade_time":"2026-02-18T11:28:42","percent_change":-23.0346,"prev_day_close":80.3499984741211},{"option":"SPX260320C06740000","bid":221.7,"bid_size":3.0,"ask":226.0,"ask_size":7.0,"iv":0.192,"open_interest":560.0,"volume":0.0,"delta":0.6516,"gamma":0.001,"vega":7.181,"theta":-2.2919,"rho":3.4901,"theo":223.9839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.18,"last_trade_time":"2026-02-17T10:22:53","percent_change":0.0,"prev_day_close":231.450004577637},{"option":"SPX260320P06740000","bid":89.1,"bid_size":13.0,"ask":90.3,"ask_size":13.0,"iv":0.1926,"open_interest":1326.0,"volume":54.0,"delta":-0.3484,"gamma":0.001,"vega":7.181,"theta":-2.3421,"rho":-2.0307,"theo":89.5809,"change":-7.5,"open":87.2,"high":87.2,"low":70.25,"tick":"up","last_trade_price":84.7,"last_trade_time":"2026-02-18T15:05:07","percent_change":-8.13449,"prev_day_close":81.4500007629394},{"option":"SPX260320C06745000","bid":217.5,"bid_size":3.0,"ask":222.8,"ask_size":2.0,"iv":0.1914,"open_interest":52.0,"volume":0.0,"delta":0.6472,"gamma":0.001,"vega":7.2137,"theta":-2.294,"rho":3.4674,"theo":220.2335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":307.85,"last_trade_time":"2026-02-09T15:52:25","percent_change":0.0,"prev_day_close":227.699996948242},{"option":"SPX260320P06745000","bid":90.3,"bid_size":6.0,"ask":91.4,"ask_size":6.0,"iv":0.1918,"open_interest":317.0,"volume":54.0,"delta":-0.3529,"gamma":0.001,"vega":7.2137,"theta":-2.3423,"rho":-2.0575,"theo":90.8133,"change":-19.4,"open":88.5,"high":89.0,"low":74.1,"tick":"no_change","last_trade_price":74.1,"last_trade_time":"2026-02-18T13:35:59","percent_change":-20.7487,"prev_day_close":82.5999984741211},{"option":"SPX260320C06750000","bid":216.3,"bid_size":5.0,"ask":217.5,"ask_size":28.0,"iv":0.191,"open_interest":12803.0,"volume":101.0,"delta":0.6426,"gamma":0.001,"vega":7.2457,"theta":-2.2957,"rho":3.4444,"theo":216.5012,"change":11.6,"open":212.0,"high":243.0,"low":212.0,"tick":"up","last_trade_price":220.3,"last_trade_time":"2026-02-18T15:34:47","percent_change":5.55822,"prev_day_close":223.300003051758},{"option":"SPX260320P06750000","bid":91.6,"bid_size":13.0,"ask":92.7,"ask_size":6.0,"iv":0.1909,"open_interest":16372.0,"volume":751.0,"delta":-0.3575,"gamma":0.001,"vega":7.2457,"theta":-2.3422,"rho":-2.0846,"theo":92.0638,"change":0.33,"open":90.3,"high":92.25,"low":70.24,"tick":"up","last_trade_price":81.55,"last_trade_time":"2026-02-18T15:59:23","percent_change":0.393796,"prev_day_close":83.7999992370606},{"option":"SPX260320C06755000","bid":212.6,"bid_size":8.0,"ask":213.9,"ask_size":5.0,"iv":0.19,"open_interest":54.0,"volume":1.0,"delta":0.638,"gamma":0.001,"vega":7.2769,"theta":-2.2971,"rho":3.4212,"theo":212.7874,"change":28.03,"open":233.18,"high":233.18,"low":233.18,"tick":"up","last_trade_price":233.18,"last_trade_time":"2026-02-18T12:41:29","percent_change":13.6632,"prev_day_close":220.0},{"option":"SPX260320P06755000","bid":92.8,"bid_size":6.0,"ask":94.0,"ask_size":6.0,"iv":0.19,"open_interest":472.0,"volume":59.0,"delta":-0.3621,"gamma":0.001,"vega":7.2769,"theta":-2.3417,"rho":-2.1119,"theo":93.3328,"change":-22.38,"open":91.0,"high":91.0,"low":73.72,"tick":"down","last_trade_price":73.72,"last_trade_time":"2026-02-18T12:41:29","percent_change":-23.2882,"prev_day_close":84.9500007629394},{"option":"SPX260320C06760000","bid":208.9,"bid_size":8.0,"ask":210.1,"ask_size":8.0,"iv":0.1892,"open_interest":181.0,"volume":3.0,"delta":0.6333,"gamma":0.001,"vega":7.3072,"theta":-2.2981,"rho":3.3978,"theo":209.0921,"change":12.07,"open":231.0,"high":231.0,"low":213.62,"tick":"down","last_trade_price":213.62,"last_trade_time":"2026-02-18T15:35:28","percent_change":5.98859,"prev_day_close":216.25},{"option":"SPX260320P06760000","bid":94.1,"bid_size":12.0,"ask":95.3,"ask_size":37.0,"iv":0.1891,"open_interest":921.0,"volume":51.0,"delta":-0.3667,"gamma":0.001,"vega":7.3072,"theta":-2.3408,"rho":-2.1394,"theo":94.6202,"change":-20.1,"open":92.4,"high":92.4,"low":75.08,"tick":"up","last_trade_price":77.4,"last_trade_time":"2026-02-18T13:35:59","percent_change":-20.6154,"prev_day_close":86.1500015258789},{"option":"SPX260320C06765000","bid":205.2,"bid_size":8.0,"ask":206.5,"ask_size":5.0,"iv":0.1883,"open_interest":17.0,"volume":0.0,"delta":0.6286,"gamma":0.001,"vega":7.3365,"theta":-2.2987,"rho":3.3742,"theo":205.4155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.51,"last_trade_time":"2026-02-17T11:25:50","percent_change":0.0,"prev_day_close":212.100006103516},{"option":"SPX260320P06765000","bid":95.5,"bid_size":6.0,"ask":96.6,"ask_size":19.0,"iv":0.1883,"open_interest":411.0,"volume":52.0,"delta":-0.3714,"gamma":0.001,"vega":7.3365,"theta":-2.3396,"rho":-2.167,"theo":95.9264,"change":-8.55,"open":93.7,"high":93.7,"low":76.2,"tick":"up","last_trade_price":90.3,"last_trade_time":"2026-02-18T15:04:33","percent_change":-8.64947,"prev_day_close":87.4000015258789},{"option":"SPX260320C06770000","bid":201.6,"bid_size":5.0,"ask":202.8,"ask_size":8.0,"iv":0.1874,"open_interest":333.0,"volume":5.0,"delta":0.6238,"gamma":0.001,"vega":7.365,"theta":-2.2989,"rho":3.3505,"theo":201.7578,"change":19.0,"open":213.2,"high":213.2,"low":213.2,"tick":"up","last_trade_price":213.2,"last_trade_time":"2026-02-18T14:27:54","percent_change":9.78373,"prev_day_close":208.300003051758},{"option":"SPX260320P06770000","bid":96.7,"bid_size":12.0,"ask":97.8,"ask_size":6.0,"iv":0.1874,"open_interest":563.0,"volume":78.0,"delta":-0.3762,"gamma":0.001,"vega":7.365,"theta":-2.3379,"rho":-2.1949,"theo":97.2515,"change":-8.0,"open":95.0,"high":97.0,"low":76.0,"tick":"up","last_trade_price":92.2,"last_trade_time":"2026-02-18T14:37:56","percent_change":-7.98403,"prev_day_close":88.5999984741211},{"option":"SPX260320C06775000","bid":197.9,"bid_size":5.0,"ask":199.1,"ask_size":6.0,"iv":0.1865,"open_interest":2240.0,"volume":4.0,"delta":0.619,"gamma":0.001,"vega":7.3926,"theta":-2.2987,"rho":3.3265,"theo":198.1192,"change":11.56,"open":208.55,"high":208.55,"low":202.1,"tick":"up","last_trade_price":202.16,"last_trade_time":"2026-02-18T15:35:25","percent_change":6.06506,"prev_day_close":204.600006103516},{"option":"SPX260320P06775000","bid":98.0,"bid_size":12.0,"ask":99.2,"ask_size":12.0,"iv":0.1864,"open_interest":1571.0,"volume":68.0,"delta":-0.381,"gamma":0.001,"vega":7.3926,"theta":-2.3359,"rho":-2.223,"theo":98.5955,"change":-10.93,"open":96.9,"high":98.1,"low":78.43,"tick":"down","last_trade_price":90.67,"last_trade_time":"2026-02-18T15:39:28","percent_change":-10.7579,"prev_day_close":89.9000015258789},{"option":"SPX260320C06780000","bid":194.3,"bid_size":5.0,"ask":195.5,"ask_size":9.0,"iv":0.1857,"open_interest":1753.0,"volume":40.0,"delta":0.6141,"gamma":0.0011,"vega":7.4194,"theta":-2.2981,"rho":3.3022,"theo":194.4997,"change":18.5,"open":215.5,"high":215.5,"low":193.7,"tick":"no_change","last_trade_price":205.5,"last_trade_time":"2026-02-18T15:47:42","percent_change":9.89305,"prev_day_close":200.899993896484},{"option":"SPX260320P06780000","bid":99.4,"bid_size":12.0,"ask":100.5,"ask_size":6.0,"iv":0.1856,"open_interest":1918.0,"volume":86.0,"delta":-0.386,"gamma":0.0011,"vega":7.4194,"theta":-2.3334,"rho":-2.2513,"theo":99.9589,"change":-14.15,"open":97.8,"high":101.9,"low":78.7,"tick":"up","last_trade_price":88.9,"last_trade_time":"2026-02-18T15:59:23","percent_change":-13.7312,"prev_day_close":91.1500015258789},{"option":"SPX260320C06785000","bid":190.7,"bid_size":5.0,"ask":191.9,"ask_size":5.0,"iv":0.1847,"open_interest":1869.0,"volume":0.0,"delta":0.6092,"gamma":0.0011,"vega":7.4454,"theta":-2.2971,"rho":3.2776,"theo":190.8998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.0,"last_trade_time":"2026-02-17T10:44:52","percent_change":0.0,"prev_day_close":197.199996948242},{"option":"SPX260320P06785000","bid":100.7,"bid_size":6.0,"ask":101.9,"ask_size":6.0,"iv":0.1848,"open_interest":2018.0,"volume":527.0,"delta":-0.3909,"gamma":0.0011,"vega":7.4454,"theta":-2.3306,"rho":-2.2801,"theo":101.3418,"change":-11.9,"open":99.2,"high":101.0,"low":80.06,"tick":"down","last_trade_price":92.6,"last_trade_time":"2026-02-18T15:45:06","percent_change":-11.3876,"prev_day_close":92.4500007629394},{"option":"SPX260320C06790000","bid":187.1,"bid_size":5.0,"ask":188.3,"ask_size":9.0,"iv":0.1838,"open_interest":2540.0,"volume":0.0,"delta":0.6042,"gamma":0.0011,"vega":7.4706,"theta":-2.2957,"rho":3.2525,"theo":187.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.46,"last_trade_time":"2026-02-17T13:54:46","percent_change":0.0,"prev_day_close":193.600006103516},{"option":"SPX260320P06790000","bid":102.2,"bid_size":12.0,"ask":103.3,"ask_size":6.0,"iv":0.1839,"open_interest":2639.0,"volume":44.0,"delta":-0.3959,"gamma":0.0011,"vega":7.4706,"theta":-2.3272,"rho":-2.3093,"theo":102.7445,"change":-9.45,"open":101.2,"high":101.2,"low":82.2,"tick":"up","last_trade_price":96.5,"last_trade_time":"2026-02-18T15:04:25","percent_change":-8.9193,"prev_day_close":93.7999992370606},{"option":"SPX260320C06795000","bid":183.5,"bid_size":5.0,"ask":184.7,"ask_size":5.0,"iv":0.183,"open_interest":1174.0,"volume":0.0,"delta":0.5991,"gamma":0.0011,"vega":7.495,"theta":-2.2938,"rho":3.2268,"theo":183.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.26,"last_trade_time":"2026-02-17T13:13:01","percent_change":0.0,"prev_day_close":189.899993896484},{"option":"SPX260320P06795000","bid":103.5,"bid_size":6.0,"ask":104.7,"ask_size":6.0,"iv":0.1829,"open_interest":1367.0,"volume":47.0,"delta":-0.401,"gamma":0.0011,"vega":7.495,"theta":-2.3235,"rho":-2.339,"theo":104.1676,"change":-15.55,"open":102.1,"high":102.1,"low":85.4,"tick":"down","last_trade_price":91.9,"last_trade_time":"2026-02-18T15:52:20","percent_change":-14.4718,"prev_day_close":95.0999984741211},{"option":"SPX260320C06800000","bid":179.9,"bid_size":6.0,"ask":181.2,"ask_size":12.0,"iv":0.1821,"open_interest":44045.0,"volume":360.0,"delta":0.594,"gamma":0.0011,"vega":7.5186,"theta":-2.2914,"rho":3.2007,"theo":180.2213,"change":0.1,"open":176.5,"high":203.33,"low":176.5,"tick":"up","last_trade_price":188.7,"last_trade_time":"2026-02-18T16:00:56","percent_change":0.0537032,"prev_day_close":186.200004577637},{"option":"SPX260320P06800000","bid":105.0,"bid_size":12.0,"ask":106.2,"ask_size":18.0,"iv":0.182,"open_interest":47687.0,"volume":2739.0,"delta":-0.4061,"gamma":0.0011,"vega":7.5186,"theta":-2.3193,"rho":-2.3692,"theo":105.6115,"change":0.23,"open":104.8,"high":106.54,"low":81.85,"tick":"up","last_trade_price":96.6,"last_trade_time":"2026-02-18T16:13:00","percent_change":0.238465,"prev_day_close":96.4500007629394},{"option":"SPX260320C06805000","bid":176.4,"bid_size":6.0,"ask":177.6,"ask_size":6.0,"iv":0.1811,"open_interest":4483.0,"volume":0.0,"delta":0.5888,"gamma":0.0011,"vega":7.5412,"theta":-2.2886,"rho":3.174,"theo":176.7037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":166.1,"last_trade_time":"2026-02-17T15:31:53","percent_change":0.0,"prev_day_close":182.699996948242},{"option":"SPX260320P06805000","bid":106.4,"bid_size":5.0,"ask":107.6,"ask_size":5.0,"iv":0.1812,"open_interest":4579.0,"volume":58.0,"delta":-0.4113,"gamma":0.0011,"vega":7.5412,"theta":-2.3146,"rho":-2.4,"theo":107.0767,"change":-21.65,"open":105.1,"high":105.1,"low":85.97,"tick":"no_change","last_trade_price":88.9,"last_trade_time":"2026-02-18T13:32:17","percent_change":-19.5839,"prev_day_close":97.7999992370606},{"option":"SPX260320C06810000","bid":172.9,"bid_size":6.0,"ask":174.1,"ask_size":10.0,"iv":0.1802,"open_interest":2583.0,"volume":3.0,"delta":0.5835,"gamma":0.0011,"vega":7.5628,"theta":-2.2854,"rho":3.1467,"theo":173.2079,"change":25.05,"open":169.6,"high":194.95,"low":169.6,"tick":"down","last_trade_price":191.25,"last_trade_time":"2026-02-18T12:41:08","percent_change":15.0722,"prev_day_close":179.100006103516},{"option":"SPX260320P06810000","bid":107.9,"bid_size":11.0,"ask":109.1,"ask_size":11.0,"iv":0.1802,"open_interest":2883.0,"volume":59.0,"delta":-0.4165,"gamma":0.0011,"vega":7.5628,"theta":-2.3095,"rho":-2.4314,"theo":108.5636,"change":-19.85,"open":106.6,"high":106.6,"low":86.95,"tick":"up","last_trade_price":92.2,"last_trade_time":"2026-02-18T13:42:14","percent_change":-17.7153,"prev_day_close":99.2000007629394},{"option":"SPX260320C06815000","bid":169.4,"bid_size":6.0,"ask":170.6,"ask_size":6.0,"iv":0.1794,"open_interest":2129.0,"volume":3.0,"delta":0.5782,"gamma":0.0011,"vega":7.5834,"theta":-2.2816,"rho":3.1191,"theo":169.7342,"change":27.05,"open":189.85,"high":189.85,"low":189.85,"tick":"up","last_trade_price":189.85,"last_trade_time":"2026-02-18T10:40:38","percent_change":16.6155,"prev_day_close":175.5},{"option":"SPX260320P06815000","bid":109.4,"bid_size":5.0,"ask":110.6,"ask_size":5.0,"iv":0.1792,"open_interest":2185.0,"volume":54.0,"delta":-0.4218,"gamma":0.0011,"vega":7.5834,"theta":-2.3039,"rho":-2.4631,"theo":110.0727,"change":-5.17,"open":108.1,"high":108.48,"low":87.0,"tick":"up","last_trade_price":108.48,"last_trade_time":"2026-02-18T15:20:52","percent_change":-4.54906,"prev_day_close":100.650001525879},{"option":"SPX260320C06820000","bid":165.9,"bid_size":6.0,"ask":167.1,"ask_size":28.0,"iv":0.1783,"open_interest":2725.0,"volume":7.0,"delta":0.5728,"gamma":0.0011,"vega":7.6027,"theta":-2.2774,"rho":3.0911,"theo":166.283,"change":5.6,"open":187.6,"high":188.22,"low":165.0,"tick":"no_change","last_trade_price":165.0,"last_trade_time":"2026-02-18T15:15:20","percent_change":3.51317,"prev_day_close":172.0},{"option":"SPX260320P06820000","bid":110.9,"bid_size":10.0,"ask":112.1,"ask_size":10.0,"iv":0.1784,"open_interest":2824.0,"volume":63.0,"delta":-0.4272,"gamma":0.0011,"vega":7.6027,"theta":-2.2978,"rho":-2.4952,"theo":111.6043,"change":-20.35,"open":109.7,"high":109.7,"low":88.3,"tick":"up","last_trade_price":94.9,"last_trade_time":"2026-02-18T13:42:14","percent_change":-17.6573,"prev_day_close":102.099998474121},{"option":"SPX260320C06825000","bid":162.5,"bid_size":6.0,"ask":163.7,"ask_size":10.0,"iv":0.1775,"open_interest":6908.0,"volume":9.0,"delta":0.5674,"gamma":0.0011,"vega":7.6207,"theta":-2.2726,"rho":3.0629,"theo":162.8546,"change":24.9,"open":181.43,"high":182.55,"low":181.0,"tick":"down","last_trade_price":181.0,"last_trade_time":"2026-02-18T12:38:09","percent_change":15.9513,"prev_day_close":168.449996948242},{"option":"SPX260320P06825000","bid":112.5,"bid_size":10.0,"ask":113.6,"ask_size":5.0,"iv":0.1773,"open_interest":6994.0,"volume":207.0,"delta":-0.4327,"gamma":0.0011,"vega":7.6207,"theta":-2.2912,"rho":-2.5274,"theo":113.1587,"change":-9.67,"open":112.2,"high":112.2,"low":89.27,"tick":"up","last_trade_price":107.28,"last_trade_time":"2026-02-18T15:05:13","percent_change":-8.26849,"prev_day_close":103.599998474121},{"option":"SPX260320C06830000","bid":159.1,"bid_size":6.0,"ask":160.3,"ask_size":10.0,"iv":0.1766,"open_interest":5960.0,"volume":2.0,"delta":0.5619,"gamma":0.0012,"vega":7.6374,"theta":-2.2673,"rho":3.0346,"theo":159.4493,"change":18.64,"open":177.4,"high":177.4,"low":171.29,"tick":"down","last_trade_price":171.29,"last_trade_time":"2026-02-18T15:53:07","percent_change":12.2109,"prev_day_close":164.949996948242},{"option":"SPX260320P06830000","bid":114.0,"bid_size":10.0,"ask":115.2,"ask_size":10.0,"iv":0.1766,"open_interest":6498.0,"volume":50.0,"delta":-0.4382,"gamma":0.0012,"vega":7.6374,"theta":-2.284,"rho":-2.5599,"theo":114.7361,"change":-14.6,"open":112.9,"high":112.9,"low":90.85,"tick":"down","last_trade_price":103.95,"last_trade_time":"2026-02-18T16:00:23","percent_change":-12.3155,"prev_day_close":105.049999237061},{"option":"SPX260320C06835000","bid":155.7,"bid_size":6.0,"ask":156.9,"ask_size":6.0,"iv":0.1756,"open_interest":3808.0,"volume":2.0,"delta":0.5563,"gamma":0.0012,"vega":7.6528,"theta":-2.2615,"rho":3.006,"theo":156.0672,"change":23.71,"open":175.7,"high":175.7,"low":173.21,"tick":"down","last_trade_price":173.21,"last_trade_time":"2026-02-18T12:41:29","percent_change":15.8595,"prev_day_close":161.5},{"option":"SPX260320P06835000","bid":115.6,"bid_size":5.0,"ask":116.8,"ask_size":5.0,"iv":0.1757,"open_interest":4051.0,"volume":49.0,"delta":-0.4437,"gamma":0.0012,"vega":7.6528,"theta":-2.2764,"rho":-2.5925,"theo":116.3367,"change":-26.75,"open":114.6,"high":114.6,"low":93.07,"tick":"up","last_trade_price":93.5,"last_trade_time":"2026-02-18T12:41:29","percent_change":-22.2453,"prev_day_close":106.549999237061},{"option":"SPX260320C06840000","bid":152.3,"bid_size":6.0,"ask":153.5,"ask_size":11.0,"iv":0.1747,"open_interest":4620.0,"volume":4.0,"delta":0.5507,"gamma":0.0012,"vega":7.6668,"theta":-2.2552,"rho":2.9773,"theo":152.7086,"change":24.1,"open":170.3,"high":170.3,"low":170.3,"tick":"up","last_trade_price":170.3,"last_trade_time":"2026-02-18T12:38:06","percent_change":16.4843,"prev_day_close":158.050003051758},{"option":"SPX260320P06840000","bid":117.2,"bid_size":10.0,"ask":118.4,"ask_size":5.0,"iv":0.1747,"open_interest":4719.0,"volume":61.0,"delta":-0.4494,"gamma":0.0012,"vega":7.6668,"theta":-2.2682,"rho":-2.6254,"theo":117.9609,"change":-8.6,"open":116.3,"high":116.33,"low":93.6,"tick":"up","last_trade_price":113.4,"last_trade_time":"2026-02-18T15:18:39","percent_change":-7.04918,"prev_day_close":108.099998474121},{"option":"SPX260320C06845000","bid":148.8,"bid_size":24.0,"ask":150.0,"ask_size":6.0,"iv":0.1737,"open_interest":4716.0,"volume":4.0,"delta":0.545,"gamma":0.0012,"vega":7.6794,"theta":-2.2484,"rho":2.9483,"theo":149.3737,"change":23.6,"open":166.6,"high":166.6,"low":166.6,"tick":"up","last_trade_price":166.6,"last_trade_time":"2026-02-18T12:38:38","percent_change":16.5035,"prev_day_close":154.600006103516},{"option":"SPX260320P06845000","bid":118.8,"bid_size":5.0,"ask":120.0,"ask_size":5.0,"iv":0.1741,"open_interest":4739.0,"volume":52.0,"delta":-0.455,"gamma":0.0012,"vega":7.6794,"theta":-2.2595,"rho":-2.6585,"theo":119.6088,"change":-19.57,"open":118.0,"high":118.0,"low":96.07,"tick":"no_change","last_trade_price":104.18,"last_trade_time":"2026-02-18T14:08:25","percent_change":-15.8141,"prev_day_close":109.700000762939},{"option":"SPX260320C06850000","bid":145.7,"bid_size":6.0,"ask":146.8,"ask_size":6.0,"iv":0.1729,"open_interest":41470.0,"volume":4025.0,"delta":0.5393,"gamma":0.0012,"vega":7.6907,"theta":-2.241,"rho":2.9189,"theo":146.0631,"change":15.45,"open":143.51,"high":166.43,"low":142.81,"tick":"up","last_trade_price":155.2,"last_trade_time":"2026-02-18T15:47:42","percent_change":11.0555,"prev_day_close":151.099998474121},{"option":"SPX260320P06850000","bid":120.4,"bid_size":7.0,"ask":122.1,"ask_size":18.0,"iv":0.1729,"open_interest":42420.0,"volume":4563.0,"delta":-0.4608,"gamma":0.0012,"vega":7.6907,"theta":-2.2503,"rho":-2.6919,"theo":121.2809,"change":-0.45,"open":120.9,"high":123.0,"low":94.4,"tick":"up","last_trade_price":108.7,"last_trade_time":"2026-02-18T15:59:26","percent_change":-0.404494,"prev_day_close":111.25},{"option":"SPX260320C06855000","bid":142.4,"bid_size":6.0,"ask":143.6,"ask_size":6.0,"iv":0.1718,"open_interest":5685.0,"volume":18.0,"delta":0.5334,"gamma":0.0012,"vega":7.7006,"theta":-2.2331,"rho":2.889,"theo":142.7771,"change":26.41,"open":162.89,"high":162.91,"low":162.89,"tick":"up","last_trade_price":162.91,"last_trade_time":"2026-02-18T12:08:26","percent_change":19.348,"prev_day_close":147.799995422363},{"option":"SPX260320P06855000","bid":121.9,"bid_size":13.0,"ask":123.8,"ask_size":18.0,"iv":0.1721,"open_interest":5818.0,"volume":32.0,"delta":-0.4666,"gamma":0.0012,"vega":7.7006,"theta":-2.2405,"rho":-2.7259,"theo":122.9777,"change":-19.5,"open":121.4,"high":121.4,"low":95.88,"tick":"up","last_trade_price":107.8,"last_trade_time":"2026-02-18T14:13:04","percent_change":-15.3181,"prev_day_close":112.900001525879},{"option":"SPX260320C06860000","bid":139.1,"bid_size":6.0,"ask":140.3,"ask_size":6.0,"iv":0.1711,"open_interest":4853.0,"volume":247.0,"delta":0.5276,"gamma":0.0012,"vega":7.709,"theta":-2.2247,"rho":2.8585,"theo":139.5164,"change":13.76,"open":138.8,"high":151.67,"low":137.6,"tick":"down","last_trade_price":147.16,"last_trade_time":"2026-02-18T16:02:43","percent_change":10.3148,"prev_day_close":144.400001525879},{"option":"SPX260320P06860000","bid":123.3,"bid_size":20.0,"ask":125.5,"ask_size":18.0,"iv":0.1711,"open_interest":5045.0,"volume":217.0,"delta":-0.4725,"gamma":0.0012,"vega":7.709,"theta":-2.2302,"rho":-2.7605,"theo":124.6997,"change":-10.75,"open":123.2,"high":123.2,"low":101.1,"tick":"down","last_trade_price":118.4,"last_trade_time":"2026-02-18T15:31:18","percent_change":-8.32366,"prev_day_close":114.5},{"option":"SPX260320C06865000","bid":135.9,"bid_size":7.0,"ask":137.1,"ask_size":7.0,"iv":0.17,"open_interest":4442.0,"volume":195.0,"delta":0.5216,"gamma":0.0012,"vega":7.7159,"theta":-2.2156,"rho":2.8274,"theo":136.2817,"change":17.3,"open":134.21,"high":156.46,"low":130.6,"tick":"up","last_trade_price":147.6,"last_trade_time":"2026-02-18T15:56:31","percent_change":13.2771,"prev_day_close":141.049995422363},{"option":"SPX260320P06865000","bid":125.4,"bid_size":31.0,"ask":127.3,"ask_size":18.0,"iv":0.1704,"open_interest":4158.0,"volume":211.0,"delta":-0.4785,"gamma":0.0012,"vega":7.7159,"theta":-2.2193,"rho":-2.7957,"theo":126.4478,"change":-15.16,"open":124.6,"high":127.5,"low":102.23,"tick":"down","last_trade_price":115.79,"last_trade_time":"2026-02-18T15:43:11","percent_change":-11.5769,"prev_day_close":116.150001525879},{"option":"SPX260320C06870000","bid":132.7,"bid_size":7.0,"ask":133.8,"ask_size":7.0,"iv":0.1692,"open_interest":5387.0,"volume":1247.0,"delta":0.5156,"gamma":0.0012,"vega":7.7212,"theta":-2.206,"rho":2.7956,"theo":133.0738,"change":9.3,"open":130.7,"high":154.2,"low":128.0,"tick":"up","last_trade_price":136.5,"last_trade_time":"2026-02-18T15:42:03","percent_change":7.31132,"prev_day_close":137.75},{"option":"SPX260320P06870000","bid":127.2,"bid_size":8.0,"ask":129.1,"ask_size":18.0,"iv":0.1691,"open_interest":4938.0,"volume":440.0,"delta":-0.4845,"gamma":0.0012,"vega":7.7212,"theta":-2.2078,"rho":-2.8316,"theo":128.2227,"change":-14.85,"open":126.4,"high":130.0,"low":103.83,"tick":"down","last_trade_price":118.0,"last_trade_time":"2026-02-18T15:42:46","percent_change":-11.178,"prev_day_close":117.849998474121},{"option":"SPX260320C06875000","bid":129.5,"bid_size":7.0,"ask":130.7,"ask_size":7.0,"iv":0.1682,"open_interest":8061.0,"volume":1619.0,"delta":0.5095,"gamma":0.0012,"vega":7.7248,"theta":-2.1958,"rho":2.7634,"theo":129.8934,"change":10.9,"open":127.6,"high":149.33,"low":124.8,"tick":"no_change","last_trade_price":135.0,"last_trade_time":"2026-02-18T15:46:11","percent_change":8.78324,"prev_day_close":134.549995422363},{"option":"SPX260320P06875000","bid":128.6,"bid_size":31.0,"ask":130.9,"ask_size":18.0,"iv":0.1683,"open_interest":7803.0,"volume":1735.0,"delta":-0.4906,"gamma":0.0012,"vega":7.7248,"theta":-2.1958,"rho":-2.8679,"theo":130.0251,"change":-16.65,"open":129.1,"high":131.8,"low":103.55,"tick":"down","last_trade_price":118.2,"last_trade_time":"2026-02-18T16:14:50","percent_change":-12.3471,"prev_day_close":119.599998474121},{"option":"SPX260320C06880000","bid":126.3,"bid_size":29.0,"ask":127.5,"ask_size":7.0,"iv":0.1673,"open_interest":9140.0,"volume":430.0,"delta":0.5034,"gamma":0.0012,"vega":7.7268,"theta":-2.185,"rho":2.7307,"theo":126.7412,"change":-1.49,"open":123.9,"high":145.66,"low":123.9,"tick":"up","last_trade_price":128.93,"last_trade_time":"2026-02-18T15:34:47","percent_change":-1.1348,"prev_day_close":131.299995422363},{"option":"SPX260320P06880000","bid":130.4,"bid_size":18.0,"ask":132.9,"ask_size":18.0,"iv":0.1673,"open_interest":8973.0,"volume":461.0,"delta":-0.4967,"gamma":0.0012,"vega":7.7268,"theta":-2.1831,"rho":-2.9047,"theo":131.8556,"change":6.06,"open":131.0,"high":135.9,"low":106.9,"tick":"no_change","last_trade_price":119.6,"last_trade_time":"2026-02-18T15:59:39","percent_change":4.99382,"prev_day_close":121.349998474121},{"option":"SPX260320C06885000","bid":123.2,"bid_size":7.0,"ask":124.4,"ask_size":7.0,"iv":0.1663,"open_interest":6996.0,"volume":942.0,"delta":0.4972,"gamma":0.0012,"vega":7.7269,"theta":-2.1736,"rho":2.6977,"theo":123.6176,"change":12.83,"open":120.9,"high":143.7,"low":120.5,"tick":"down","last_trade_price":130.88,"last_trade_time":"2026-02-18T15:48:13","percent_change":10.8683,"prev_day_close":128.049995422363},{"option":"SPX260320P06885000","bid":132.5,"bid_size":31.0,"ask":134.8,"ask_size":18.0,"iv":0.1667,"open_interest":7170.0,"volume":1080.0,"delta":-0.5029,"gamma":0.0012,"vega":7.7269,"theta":-2.1698,"rho":-2.9417,"theo":133.7148,"change":-18.51,"open":132.8,"high":134.5,"low":107.8,"tick":"down","last_trade_price":120.14,"last_trade_time":"2026-02-18T15:48:13","percent_change":-13.3502,"prev_day_close":123.099998474121},{"option":"SPX260320C06890000","bid":120.1,"bid_size":7.0,"ask":121.3,"ask_size":7.0,"iv":0.1655,"open_interest":8871.0,"volume":575.0,"delta":0.4909,"gamma":0.0012,"vega":7.7252,"theta":-2.1616,"rho":2.6646,"theo":120.5233,"change":12.5,"open":116.7,"high":136.7,"low":116.7,"tick":"no_change","last_trade_price":127.5,"last_trade_time":"2026-02-18T16:04:22","percent_change":10.8696,"prev_day_close":124.900001525879},{"option":"SPX260320P06890000","bid":134.6,"bid_size":27.0,"ask":136.8,"ask_size":18.0,"iv":0.1656,"open_interest":9446.0,"volume":569.0,"delta":-0.5092,"gamma":0.0012,"vega":7.7252,"theta":-2.156,"rho":-2.9789,"theo":135.6032,"change":-17.2,"open":134.8,"high":134.8,"low":109.0,"tick":"no_change","last_trade_price":123.5,"last_trade_time":"2026-02-18T16:04:22","percent_change":-12.2246,"prev_day_close":124.900001525879},{"option":"SPX260320C06895000","bid":117.1,"bid_size":7.0,"ask":118.3,"ask_size":7.0,"iv":0.1645,"open_interest":4802.0,"volume":855.0,"delta":0.4845,"gamma":0.0012,"vega":7.7218,"theta":-2.149,"rho":2.6314,"theo":117.4586,"change":11.9,"open":113.7,"high":136.0,"low":113.7,"tick":"no_change","last_trade_price":124.0,"last_trade_time":"2026-02-18T16:08:46","percent_change":10.6155,"prev_day_close":121.75},{"option":"SPX260320P06895000","bid":136.3,"bid_size":13.0,"ask":138.9,"ask_size":13.0,"iv":0.1648,"open_interest":4791.0,"volume":816.0,"delta":-0.5155,"gamma":0.0012,"vega":7.7218,"theta":-2.1415,"rho":-3.0162,"theo":137.5213,"change":-16.75,"open":121.0,"high":130.5,"low":111.27,"tick":"no_change","last_trade_price":126.0,"last_trade_time":"2026-02-18T16:08:46","percent_change":-11.7338,"prev_day_close":126.799999237061},{"option":"SPX260320C06900000","bid":114.1,"bid_size":18.0,"ask":115.1,"ask_size":30.0,"iv":0.1636,"open_interest":74819.0,"volume":9880.0,"delta":0.4781,"gamma":0.0012,"vega":7.7164,"theta":-2.1358,"rho":2.5981,"theo":114.424,"change":14.4,"open":112.6,"high":133.92,"low":112.03,"tick":"no_change","last_trade_price":121.0,"last_trade_time":"2026-02-18T16:11:07","percent_change":13.1868,"prev_day_close":118.650001525879},{"option":"SPX260320P06900000","bid":138.5,"bid_size":25.0,"ask":140.7,"ask_size":35.0,"iv":0.1637,"open_interest":77390.0,"volume":9736.0,"delta":-0.522,"gamma":0.0012,"vega":7.7164,"theta":-2.1264,"rho":-3.0537,"theo":139.4694,"change":-17.25,"open":138.0,"high":138.3,"low":109.39,"tick":"no_change","last_trade_price":128.0,"last_trade_time":"2026-02-18T16:11:07","percent_change":-11.9171,"prev_day_close":128.650001525879},{"option":"SPX260320C06905000","bid":111.1,"bid_size":7.0,"ask":112.2,"ask_size":7.0,"iv":0.1626,"open_interest":6145.0,"volume":1394.0,"delta":0.4716,"gamma":0.0013,"vega":7.7091,"theta":-2.122,"rho":2.5644,"theo":111.4202,"change":10.7,"open":107.8,"high":129.1,"low":107.8,"tick":"down","last_trade_price":117.0,"last_trade_time":"2026-02-18T16:09:29","percent_change":10.0659,"prev_day_close":115.549999237061},{"option":"SPX260320P06905000","bid":139.5,"bid_size":18.0,"ask":142.9,"ask_size":13.0,"iv":0.163,"open_interest":6344.0,"volume":1358.0,"delta":-0.5284,"gamma":0.0013,"vega":7.7091,"theta":-2.1108,"rho":-3.0914,"theo":141.4484,"change":-16.95,"open":139.2,"high":139.2,"low":114.5,"tick":"up","last_trade_price":130.0,"last_trade_time":"2026-02-18T16:09:29","percent_change":-11.5345,"prev_day_close":130.549995422363},{"option":"SPX260320C06910000","bid":108.1,"bid_size":12.0,"ask":109.3,"ask_size":7.0,"iv":0.1617,"open_interest":5958.0,"volume":1480.0,"delta":0.4651,"gamma":0.0013,"vega":7.6998,"theta":-2.1076,"rho":2.5304,"theo":108.4479,"change":7.9,"open":104.9,"high":127.0,"low":104.9,"tick":"no_change","last_trade_price":118.0,"last_trade_time":"2026-02-18T13:55:38","percent_change":7.0191,"prev_day_close":112.549999237061},{"option":"SPX260320P06910000","bid":141.6,"bid_size":16.0,"ask":144.7,"ask_size":17.0,"iv":0.1618,"open_interest":5722.0,"volume":1469.0,"delta":-0.535,"gamma":0.0013,"vega":7.6998,"theta":-2.0945,"rho":-3.1295,"theo":143.4589,"change":-7.8,"open":124.0,"high":137.23,"low":112.5,"tick":"up","last_trade_price":137.23,"last_trade_time":"2026-02-18T14:38:11","percent_change":-5.88679,"prev_day_close":132.5},{"option":"SPX260320C06915000","bid":105.2,"bid_size":7.0,"ask":106.4,"ask_size":7.0,"iv":0.1608,"open_interest":4555.0,"volume":3016.0,"delta":0.4585,"gamma":0.0013,"vega":7.6884,"theta":-2.0926,"rho":2.4958,"theo":105.5082,"change":12.55,"open":102.1,"high":124.0,"low":102.1,"tick":"up","last_trade_price":113.2,"last_trade_time":"2026-02-18T15:59:30","percent_change":12.469,"prev_day_close":109.5},{"option":"SPX260320P06915000","bid":143.6,"bid_size":31.0,"ask":146.9,"ask_size":11.0,"iv":0.1611,"open_interest":4380.0,"volume":3079.0,"delta":-0.5416,"gamma":0.0013,"vega":7.6884,"theta":-2.0776,"rho":-3.1682,"theo":145.5019,"change":-6.87,"open":124.9,"high":144.23,"low":115.0,"tick":"up","last_trade_price":144.23,"last_trade_time":"2026-02-18T15:20:52","percent_change":-4.54666,"prev_day_close":134.450004577637},{"option":"SPX260320C06920000","bid":102.3,"bid_size":12.0,"ask":103.5,"ask_size":13.0,"iv":0.1598,"open_interest":7303.0,"volume":4516.0,"delta":0.4519,"gamma":0.0013,"vega":7.6747,"theta":-2.0769,"rho":2.4605,"theo":102.6021,"change":14.67,"open":99.3,"high":120.82,"low":99.3,"tick":"down","last_trade_price":112.57,"last_trade_time":"2026-02-18T15:53:24","percent_change":14.9847,"prev_day_close":106.549999237061},{"option":"SPX260320P06920000","bid":145.7,"bid_size":15.0,"ask":148.9,"ask_size":16.0,"iv":0.16,"open_interest":6888.0,"volume":4392.0,"delta":-0.5482,"gamma":0.0013,"vega":7.6747,"theta":-2.0601,"rho":-3.2076,"theo":147.5786,"change":-22.56,"open":124.5,"high":130.74,"low":116.62,"tick":"up","last_trade_price":130.74,"last_trade_time":"2026-02-18T15:53:00","percent_change":-14.7162,"prev_day_close":136.400001525879},{"option":"SPX260320C06925000","bid":99.4,"bid_size":14.0,"ask":100.6,"ask_size":7.0,"iv":0.159,"open_interest":9470.0,"volume":1155.0,"delta":0.4451,"gamma":0.0013,"vega":7.6587,"theta":-2.0607,"rho":2.4245,"theo":99.7309,"change":8.28,"open":96.4,"high":116.62,"low":96.4,"tick":"up","last_trade_price":103.43,"last_trade_time":"2026-02-18T15:45:39","percent_change":8.70205,"prev_day_close":103.549999237061},{"option":"SPX260320P06925000","bid":147.9,"bid_size":9.0,"ask":151.0,"ask_size":14.0,"iv":0.159,"open_interest":7709.0,"volume":111.0,"delta":-0.5549,"gamma":0.0013,"vega":7.6587,"theta":-2.042,"rho":-3.2477,"theo":149.6902,"change":-12.37,"open":150.0,"high":150.0,"low":120.35,"tick":"down","last_trade_price":143.08,"last_trade_time":"2026-02-18T15:05:13","percent_change":-7.95754,"prev_day_close":138.5},{"option":"SPX260320C06930000","bid":96.6,"bid_size":12.0,"ask":97.8,"ask_size":12.0,"iv":0.1579,"open_interest":8319.0,"volume":222.0,"delta":0.4384,"gamma":0.0013,"vega":7.6402,"theta":-2.0438,"rho":2.388,"theo":96.8959,"change":2.65,"open":93.7,"high":113.11,"low":93.7,"tick":"down","last_trade_price":102.96,"last_trade_time":"2026-02-18T16:02:43","percent_change":2.63288,"prev_day_close":100.650001525879},{"option":"SPX260320P06930000","bid":150.0,"bid_size":19.0,"ask":153.2,"ask_size":14.0,"iv":0.1582,"open_interest":8262.0,"volume":10.0,"delta":-0.5617,"gamma":0.0013,"vega":7.6402,"theta":-2.0233,"rho":-3.2884,"theo":151.8379,"change":-12.48,"open":140.78,"high":145.44,"low":123.2,"tick":"down","last_trade_price":145.27,"last_trade_time":"2026-02-18T14:39:45","percent_change":-7.91125,"prev_day_close":140.5},{"option":"SPX260320C06935000","bid":93.8,"bid_size":7.0,"ask":95.0,"ask_size":25.0,"iv":0.1571,"open_interest":7539.0,"volume":125.0,"delta":0.4315,"gamma":0.0013,"vega":7.6194,"theta":-2.0264,"rho":2.351,"theo":94.0982,"change":17.75,"open":91.0,"high":109.72,"low":91.0,"tick":"no_change","last_trade_price":107.6,"last_trade_time":"2026-02-18T11:53:41","percent_change":19.7551,"prev_day_close":97.7999992370606},{"option":"SPX260320P06935000","bid":152.2,"bid_size":30.0,"ask":155.5,"ask_size":10.0,"iv":0.1574,"open_interest":7794.0,"volume":12.0,"delta":-0.5686,"gamma":0.0013,"vega":7.6194,"theta":-2.004,"rho":-3.3294,"theo":154.023,"change":-33.1,"open":129.9,"high":129.9,"low":126.0,"tick":"up","last_trade_price":127.0,"last_trade_time":"2026-02-18T10:54:00","percent_change":-20.6746,"prev_day_close":142.600006103516},{"option":"SPX260320C06940000","bid":91.1,"bid_size":12.0,"ask":92.3,"ask_size":13.0,"iv":0.1562,"open_interest":7894.0,"volume":165.0,"delta":0.4246,"gamma":0.0013,"vega":7.5962,"theta":-2.0083,"rho":2.3139,"theo":91.3389,"change":4.2,"open":88.5,"high":108.07,"low":88.5,"tick":"down","last_trade_price":91.3,"last_trade_time":"2026-02-18T15:07:33","percent_change":4.82205,"prev_day_close":94.9500007629394},{"option":"SPX260320P06940000","bid":154.4,"bid_size":15.0,"ask":157.7,"ask_size":14.0,"iv":0.1563,"open_interest":8409.0,"volume":33.0,"delta":-0.5754,"gamma":0.0013,"vega":7.5962,"theta":-1.984,"rho":-3.3706,"theo":156.2464,"change":-30.65,"open":155.21,"high":155.21,"low":125.4,"tick":"up","last_trade_price":131.9,"last_trade_time":"2026-02-18T13:35:57","percent_change":-18.8557,"prev_day_close":144.75},{"option":"SPX260320C06945000","bid":88.4,"bid_size":7.0,"ask":89.6,"ask_size":7.0,"iv":0.1552,"open_interest":6418.0,"volume":52.0,"delta":0.4177,"gamma":0.0013,"vega":7.5708,"theta":-1.9896,"rho":2.2768,"theo":88.6187,"change":9.14,"open":85.9,"high":104.36,"low":85.9,"tick":"no_change","last_trade_price":93.79,"last_trade_time":"2026-02-18T16:06:14","percent_change":10.7974,"prev_day_close":92.1500015258789},{"option":"SPX260320P06945000","bid":156.7,"bid_size":11.0,"ask":160.0,"ask_size":9.0,"iv":0.1556,"open_interest":6490.0,"volume":35.0,"delta":-0.5824,"gamma":0.0013,"vega":7.5708,"theta":-1.9635,"rho":-3.4118,"theo":158.509,"change":-18.79,"open":157.9,"high":157.9,"low":127.4,"tick":"no_change","last_trade_price":146.06,"last_trade_time":"2026-02-18T16:06:14","percent_change":-11.3982,"prev_day_close":146.949996948242},{"option":"SPX260320C06950000","bid":85.7,"bid_size":31.0,"ask":86.9,"ask_size":13.0,"iv":0.1544,"open_interest":42873.0,"volume":381.0,"delta":0.4107,"gamma":0.0013,"vega":7.5431,"theta":-1.9704,"rho":2.2397,"theo":85.9386,"change":2.5,"open":83.1,"high":101.62,"low":83.1,"tick":"up","last_trade_price":94.55,"last_trade_time":"2026-02-18T15:57:29","percent_change":2.79642,"prev_day_close":89.3999977111816},{"option":"SPX260320P06950000","bid":159.0,"bid_size":18.0,"ask":162.3,"ask_size":13.0,"iv":0.1545,"open_interest":38949.0,"volume":60.0,"delta":-0.5894,"gamma":0.0013,"vega":7.5431,"theta":-1.9424,"rho":-3.4529,"theo":160.8117,"change":-7.46,"open":139.68,"high":159.84,"low":129.87,"tick":"up","last_trade_price":159.84,"last_trade_time":"2026-02-18T15:21:39","percent_change":-4.45905,"prev_day_close":149.150001525879},{"option":"SPX260320C06955000","bid":83.1,"bid_size":7.0,"ask":84.2,"ask_size":7.0,"iv":0.1532,"open_interest":9841.0,"volume":41.0,"delta":0.4037,"gamma":0.0013,"vega":7.5132,"theta":-1.9506,"rho":2.2026,"theo":83.2994,"change":17.07,"open":80.7,"high":96.8,"low":80.7,"tick":"down","last_trade_price":96.62,"last_trade_time":"2026-02-18T12:32:47","percent_change":21.4582,"prev_day_close":86.6500015258789},{"option":"SPX260320P06955000","bid":161.2,"bid_size":29.0,"ask":164.7,"ask_size":9.0,"iv":0.1537,"open_interest":9382.0,"volume":1.0,"delta":-0.5964,"gamma":0.0013,"vega":7.5132,"theta":-1.9208,"rho":-3.4942,"theo":163.1552,"change":-26.0,"open":143.75,"high":143.75,"low":143.75,"tick":"down","last_trade_price":143.75,"last_trade_time":"2026-02-18T10:04:17","percent_change":-15.3166,"prev_day_close":151.399993896484},{"option":"SPX260320C06960000","bid":80.5,"bid_size":13.0,"ask":81.7,"ask_size":13.0,"iv":0.1526,"open_interest":11647.0,"volume":73.0,"delta":0.3966,"gamma":0.0013,"vega":7.4809,"theta":-1.9302,"rho":2.1652,"theo":80.702,"change":2.4,"open":78.2,"high":94.7,"low":78.2,"tick":"down","last_trade_price":82.15,"last_trade_time":"2026-02-18T15:06:03","percent_change":2.85714,"prev_day_close":84.0},{"option":"SPX260320P06960000","bid":163.7,"bid_size":20.0,"ask":167.1,"ask_size":15.0,"iv":0.1527,"open_interest":11383.0,"volume":35.0,"delta":-0.6035,"gamma":0.0013,"vega":7.4809,"theta":-1.8985,"rho":-3.5356,"theo":165.5406,"change":-13.75,"open":157.9,"high":158.5,"low":141.8,"tick":"up","last_trade_price":158.5,"last_trade_time":"2026-02-18T15:06:03","percent_change":-7.98258,"prev_day_close":153.699996948242},{"option":"SPX260320C06965000","bid":78.0,"bid_size":8.0,"ask":79.1,"ask_size":8.0,"iv":0.1517,"open_interest":7999.0,"volume":90.0,"delta":0.3894,"gamma":0.0013,"vega":7.4459,"theta":-1.9094,"rho":2.1274,"theo":78.1478,"change":10.13,"open":75.8,"high":90.4,"low":75.8,"tick":"up","last_trade_price":84.73,"last_trade_time":"2026-02-18T15:51:44","percent_change":13.5791,"prev_day_close":81.3499984741211},{"option":"SPX260320P06965000","bid":166.3,"bid_size":29.0,"ask":169.5,"ask_size":9.0,"iv":0.1519,"open_interest":7936.0,"volume":1.0,"delta":-0.6106,"gamma":0.0013,"vega":7.4459,"theta":-1.8758,"rho":-3.5776,"theo":167.9691,"change":-26.59,"open":148.21,"high":148.21,"low":148.21,"tick":"down","last_trade_price":148.21,"last_trade_time":"2026-02-18T14:07:53","percent_change":-15.2117,"prev_day_close":156.0},{"option":"SPX260320C06970000","bid":75.5,"bid_size":14.0,"ask":76.6,"ask_size":8.0,"iv":0.1508,"open_interest":8129.0,"volume":76.0,"delta":0.3823,"gamma":0.0013,"vega":7.4081,"theta":-1.888,"rho":2.089,"theo":75.638,"change":9.15,"open":73.3,"high":89.4,"low":73.3,"tick":"down","last_trade_price":81.4,"last_trade_time":"2026-02-18T14:20:55","percent_change":12.6644,"prev_day_close":78.75},{"option":"SPX260320P06970000","bid":168.6,"bid_size":15.0,"ask":172.0,"ask_size":15.0,"iv":0.1509,"open_interest":8505.0,"volume":5.0,"delta":-0.6178,"gamma":0.0013,"vega":7.4081,"theta":-1.8526,"rho":-3.62,"theo":170.4421,"change":-36.0,"open":148.82,"high":148.82,"low":141.0,"tick":"up","last_trade_price":141.4,"last_trade_time":"2026-02-18T11:18:19","percent_change":-20.2931,"prev_day_close":158.449996948242},{"option":"SPX260320C06975000","bid":73.0,"bid_size":15.0,"ask":74.2,"ask_size":14.0,"iv":0.1498,"open_interest":10858.0,"volume":483.0,"delta":0.3751,"gamma":0.0013,"vega":7.3672,"theta":-1.8661,"rho":2.05,"theo":73.1741,"change":7.67,"open":70.8,"high":86.13,"low":70.8,"tick":"down","last_trade_price":77.57,"last_trade_time":"2026-02-18T15:46:40","percent_change":10.9728,"prev_day_close":76.2000007629394},{"option":"SPX260320P06975000","bid":172.0,"bid_size":14.0,"ask":174.5,"ask_size":32.0,"iv":0.15,"open_interest":8817.0,"volume":102.0,"delta":-0.625,"gamma":0.0013,"vega":7.3672,"theta":-1.8288,"rho":-3.6631,"theo":172.9609,"change":-28.5,"open":148.0,"high":151.5,"low":148.0,"tick":"no_change","last_trade_price":151.5,"last_trade_time":"2026-02-18T15:54:47","percent_change":-15.8333,"prev_day_close":160.849998474121},{"option":"SPX260320C06980000","bid":70.6,"bid_size":15.0,"ask":71.7,"ask_size":8.0,"iv":0.149,"open_interest":7126.0,"volume":50.0,"delta":0.3679,"gamma":0.0013,"vega":7.3234,"theta":-1.8437,"rho":2.0106,"theo":70.7573,"change":10.25,"open":68.4,"high":82.6,"low":68.4,"tick":"down","last_trade_price":77.8,"last_trade_time":"2026-02-18T14:10:16","percent_change":15.1739,"prev_day_close":73.6500015258789},{"option":"SPX260320P06980000","bid":173.7,"bid_size":14.0,"ask":177.1,"ask_size":13.0,"iv":0.1491,"open_interest":6978.0,"volume":4.0,"delta":-0.6322,"gamma":0.0013,"vega":7.3234,"theta":-1.8045,"rho":-3.7066,"theo":175.5269,"change":-39.98,"open":156.3,"high":156.3,"low":142.77,"tick":"down","last_trade_price":142.77,"last_trade_time":"2026-02-18T12:55:23","percent_change":-21.8769,"prev_day_close":163.300003051758},{"option":"SPX260320C06985000","bid":68.2,"bid_size":8.0,"ask":69.4,"ask_size":8.0,"iv":0.1482,"open_interest":10166.0,"volume":61.0,"delta":0.3606,"gamma":0.0013,"vega":7.2766,"theta":-1.8208,"rho":1.971,"theo":68.3885,"change":9.45,"open":66.2,"high":82.0,"low":66.2,"tick":"up","last_trade_price":74.75,"last_trade_time":"2026-02-18T15:59:06","percent_change":14.4717,"prev_day_close":71.2000007629394},{"option":"SPX260320P06985000","bid":176.2,"bid_size":27.0,"ask":179.7,"ask_size":7.0,"iv":0.1484,"open_interest":10395.0,"volume":0.0,"delta":-0.6395,"gamma":0.0013,"vega":7.2766,"theta":-1.7798,"rho":-3.7504,"theo":178.1409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":194.3,"last_trade_time":"2026-02-17T12:32:19","percent_change":0.0,"prev_day_close":165.849998474121},{"option":"SPX260320C06990000","bid":65.9,"bid_size":15.0,"ask":67.0,"ask_size":50.0,"iv":0.1472,"open_interest":9778.0,"volume":149.0,"delta":0.3534,"gamma":0.0013,"vega":7.2272,"theta":-1.7974,"rho":1.9315,"theo":66.0685,"change":2.7,"open":63.9,"high":78.78,"low":63.9,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-18T15:09:19","percent_change":4.27892,"prev_day_close":68.75},{"option":"SPX260320P06990000","bid":179.3,"bid_size":9.0,"ask":182.4,"ask_size":7.0,"iv":0.1468,"open_interest":9494.0,"volume":30.0,"delta":-0.6467,"gamma":0.0013,"vega":7.2272,"theta":-1.7546,"rho":-3.794,"theo":180.8036,"change":-34.76,"open":153.04,"high":153.04,"low":152.29,"tick":"up","last_trade_price":152.59,"last_trade_time":"2026-02-18T10:39:53","percent_change":-18.5535,"prev_day_close":168.300003051758},{"option":"SPX260320C06995000","bid":63.6,"bid_size":8.0,"ask":64.6,"ask_size":34.0,"iv":0.1463,"open_interest":7360.0,"volume":41.0,"delta":0.3461,"gamma":0.0013,"vega":7.1756,"theta":-1.7736,"rho":1.8922,"theo":63.7973,"change":13.6,"open":61.7,"high":74.69,"low":61.7,"tick":"down","last_trade_price":74.5,"last_trade_time":"2026-02-18T10:24:12","percent_change":22.3317,"prev_day_close":66.3499984741211},{"option":"SPX260320P06995000","bid":181.0,"bid_size":20.0,"ask":186.7,"ask_size":20.0,"iv":0.1462,"open_interest":7332.0,"volume":0.0,"delta":-0.654,"gamma":0.0013,"vega":7.1756,"theta":-1.7289,"rho":-3.8373,"theo":183.5152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.27,"last_trade_time":"2026-02-17T14:18:49","percent_change":0.0,"prev_day_close":170.949996948242},{"option":"SPX260320C07000000","bid":61.4,"bid_size":8.0,"ask":62.5,"ask_size":18.0,"iv":0.1456,"open_interest":211509.0,"volume":3537.0,"delta":0.3388,"gamma":0.0013,"vega":7.1217,"theta":-1.7494,"rho":1.8533,"theo":61.5751,"change":8.73,"open":59.5,"high":75.0,"low":58.9,"tick":"down","last_trade_price":65.6,"last_trade_time":"2026-02-18T16:14:27","percent_change":14.8469,"prev_day_close":64.1000003814697},{"option":"SPX260320P07000000","bid":184.1,"bid_size":23.0,"ask":188.4,"ask_size":2.0,"iv":0.1454,"open_interest":205157.0,"volume":1870.0,"delta":-0.6613,"gamma":0.0013,"vega":7.1217,"theta":-1.7028,"rho":-3.8803,"theo":186.2758,"change":-28.85,"open":170.0,"high":176.6,"low":152.54,"tick":"down","last_trade_price":164.7,"last_trade_time":"2026-02-18T15:56:50","percent_change":-14.9057,"prev_day_close":172.900001525879},{"option":"SPX260320C07005000","bid":59.2,"bid_size":8.0,"ask":60.3,"ask_size":18.0,"iv":0.1446,"open_interest":7416.0,"volume":552.0,"delta":0.3315,"gamma":0.0013,"vega":7.0656,"theta":-1.7248,"rho":1.8145,"theo":59.4018,"change":9.2,"open":57.3,"high":71.95,"low":57.3,"tick":"up","last_trade_price":65.9,"last_trade_time":"2026-02-18T15:54:09","percent_change":16.2257,"prev_day_close":61.75},{"option":"SPX260320P07005000","bid":186.5,"bid_size":20.0,"ask":192.3,"ask_size":20.0,"iv":0.1445,"open_interest":6585.0,"volume":0.0,"delta":-0.6686,"gamma":0.0013,"vega":7.0656,"theta":-1.6763,"rho":-3.9232,"theo":189.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.7,"last_trade_time":"2026-02-17T15:01:19","percent_change":0.0,"prev_day_close":175.399993896484},{"option":"SPX260320C07010000","bid":57.1,"bid_size":8.0,"ask":58.0,"ask_size":17.0,"iv":0.1438,"open_interest":8871.0,"volume":58.0,"delta":0.3242,"gamma":0.0013,"vega":7.0069,"theta":-1.6997,"rho":1.7755,"theo":57.2774,"change":3.95,"open":55.4,"high":69.0,"low":55.4,"tick":"down","last_trade_price":58.6,"last_trade_time":"2026-02-18T15:35:28","percent_change":7.22781,"prev_day_close":59.5},{"option":"SPX260320P07010000","bid":189.9,"bid_size":23.0,"ask":194.8,"ask_size":2.0,"iv":0.1446,"open_interest":8885.0,"volume":4.0,"delta":-0.6759,"gamma":0.0013,"vega":7.0069,"theta":-1.6494,"rho":-3.9663,"theo":191.9436,"change":-39.45,"open":171.75,"high":171.75,"low":158.3,"tick":"up","last_trade_price":159.4,"last_trade_time":"2026-02-18T11:03:04","percent_change":-19.8391,"prev_day_close":178.050003051758},{"option":"SPX260320C07015000","bid":55.0,"bid_size":8.0,"ask":55.9,"ask_size":17.0,"iv":0.1429,"open_interest":7114.0,"volume":37.0,"delta":0.3169,"gamma":0.0013,"vega":6.9453,"theta":-1.6743,"rho":1.7361,"theo":55.2022,"change":6.34,"open":53.3,"high":65.5,"low":53.3,"tick":"up","last_trade_price":58.99,"last_trade_time":"2026-02-18T15:47:07","percent_change":12.0418,"prev_day_close":57.2999992370606},{"option":"SPX260320P07015000","bid":192.1,"bid_size":20.0,"ask":198.0,"ask_size":20.0,"iv":0.1427,"open_interest":7101.0,"volume":0.0,"delta":-0.6832,"gamma":0.0013,"vega":6.9453,"theta":-1.6222,"rho":-4.0097,"theo":194.8511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":200.12,"last_trade_time":"2026-02-17T15:09:28","percent_change":0.0,"prev_day_close":181.199996948242},{"option":"SPX260320C07020000","bid":52.9,"bid_size":16.0,"ask":54.0,"ask_size":27.0,"iv":0.1421,"open_interest":3184.0,"volume":64.0,"delta":0.3096,"gamma":0.0013,"vega":6.8806,"theta":-1.6485,"rho":1.6964,"theo":53.1762,"change":13.5,"open":51.3,"high":64.5,"low":51.3,"tick":"up","last_trade_price":64.2,"last_trade_time":"2026-02-18T11:42:09","percent_change":26.6272,"prev_day_close":55.2000007629394},{"option":"SPX260320P07020000","bid":195.4,"bid_size":23.0,"ask":200.9,"ask_size":23.0,"iv":0.1424,"open_interest":2304.0,"volume":6.0,"delta":-0.6904,"gamma":0.0013,"vega":6.8806,"theta":-1.5945,"rho":-4.0536,"theo":197.8079,"change":-20.75,"open":185.05,"high":185.05,"low":185.05,"tick":"down","last_trade_price":185.05,"last_trade_time":"2026-02-18T14:31:42","percent_change":-10.0826,"prev_day_close":183.849998474121},{"option":"SPX260320C07025000","bid":50.9,"bid_size":21.0,"ask":52.0,"ask_size":28.0,"iv":0.1413,"open_interest":4815.0,"volume":648.0,"delta":0.3024,"gamma":0.0013,"vega":6.8125,"theta":-1.6224,"rho":1.6565,"theo":51.1994,"change":4.7,"open":49.3,"high":61.95,"low":49.3,"tick":"down","last_trade_price":54.13,"last_trade_time":"2026-02-18T16:00:41","percent_change":8.85122,"prev_day_close":53.1000003814697},{"option":"SPX260320P07025000","bid":198.4,"bid_size":3.0,"ask":203.9,"ask_size":3.0,"iv":0.1416,"open_interest":3049.0,"volume":14.0,"delta":-0.6977,"gamma":0.0013,"vega":6.8125,"theta":-1.5665,"rho":-4.0976,"theo":200.8139,"change":-29.22,"open":172.21,"high":189.11,"low":166.64,"tick":"down","last_trade_price":179.53,"last_trade_time":"2026-02-18T15:58:10","percent_change":-13.9976,"prev_day_close":186.600006103516},{"option":"SPX260320C07030000","bid":49.0,"bid_size":8.0,"ask":50.0,"ask_size":51.0,"iv":0.1405,"open_interest":660.0,"volume":73.0,"delta":0.2952,"gamma":0.0013,"vega":6.7415,"theta":-1.5958,"rho":1.6166,"theo":49.2715,"change":6.33,"open":47.4,"high":59.7,"low":47.4,"tick":"up","last_trade_price":53.18,"last_trade_time":"2026-02-18T15:52:03","percent_change":13.5112,"prev_day_close":51.0},{"option":"SPX260320P07030000","bid":201.6,"bid_size":3.0,"ask":207.2,"ask_size":3.0,"iv":0.1412,"open_interest":396.0,"volume":0.0,"delta":-0.7049,"gamma":0.0013,"vega":6.7415,"theta":-1.5381,"rho":-4.1416,"theo":203.8687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.26,"last_trade_time":"2026-02-12T15:58:46","percent_change":0.0,"prev_day_close":189.75},{"option":"SPX260320C07035000","bid":47.1,"bid_size":8.0,"ask":48.1,"ask_size":20.0,"iv":0.1396,"open_interest":583.0,"volume":50.0,"delta":0.2879,"gamma":0.0013,"vega":6.668,"theta":-1.5689,"rho":1.577,"theo":47.3918,"change":11.89,"open":45.6,"high":57.82,"low":45.6,"tick":"down","last_trade_price":56.94,"last_trade_time":"2026-02-18T13:07:30","percent_change":26.3929,"prev_day_close":49.0},{"option":"SPX260320P07035000","bid":204.1,"bid_size":3.0,"ask":210.2,"ask_size":2.0,"iv":0.1396,"open_interest":70.0,"volume":2.0,"delta":-0.7121,"gamma":0.0013,"vega":6.668,"theta":-1.5093,"rho":-4.1852,"theo":206.9718,"change":-43.33,"open":170.26,"high":170.87,"low":170.26,"tick":"up","last_trade_price":170.87,"last_trade_time":"2026-02-18T13:07:30","percent_change":-20.2288,"prev_day_close":192.699996948242},{"option":"SPX260320C07040000","bid":45.2,"bid_size":8.0,"ask":46.1,"ask_size":58.0,"iv":0.1389,"open_interest":359.0,"volume":59.0,"delta":0.2807,"gamma":0.0012,"vega":6.5924,"theta":-1.5417,"rho":1.5381,"theo":45.5592,"change":1.8,"open":43.8,"high":54.5,"low":43.8,"tick":"up","last_trade_price":48.29,"last_trade_time":"2026-02-18T16:06:34","percent_change":3.82166,"prev_day_close":47.1000003814697},{"option":"SPX260320P07040000","bid":207.1,"bid_size":5.0,"ask":213.0,"ask_size":3.0,"iv":0.1397,"open_interest":88.0,"volume":1.0,"delta":-0.7193,"gamma":0.0012,"vega":6.5924,"theta":-1.4802,"rho":-4.2283,"theo":210.122,"change":-28.43,"open":188.97,"high":188.97,"low":188.97,"tick":"down","last_trade_price":188.97,"last_trade_time":"2026-02-18T10:03:19","percent_change":-13.0773,"prev_day_close":195.699996948242},{"option":"SPX260320C07045000","bid":43.4,"bid_size":8.0,"ask":44.4,"ask_size":39.0,"iv":0.138,"open_interest":142.0,"volume":49.0,"delta":0.2736,"gamma":0.0012,"vega":6.5151,"theta":-1.5141,"rho":1.4996,"theo":43.7728,"change":9.55,"open":42.1,"high":52.3,"low":42.1,"tick":"down","last_trade_price":51.1,"last_trade_time":"2026-02-18T12:50:11","percent_change":22.9844,"prev_day_close":45.2000007629394},{"option":"SPX260320P07045000","bid":210.2,"bid_size":3.0,"ask":216.5,"ask_size":2.0,"iv":0.1379,"open_interest":50.0,"volume":2.0,"delta":-0.7265,"gamma":0.0012,"vega":6.5151,"theta":-1.4507,"rho":-4.2709,"theo":213.3183,"change":-41.72,"open":186.09,"high":186.09,"low":179.93,"tick":"down","last_trade_price":179.93,"last_trade_time":"2026-02-18T11:25:35","percent_change":-18.8225,"prev_day_close":198.800003051758},{"option":"SPX260320C07050000","bid":41.6,"bid_size":17.0,"ask":42.5,"ask_size":49.0,"iv":0.1373,"open_interest":11873.0,"volume":2154.0,"delta":0.2665,"gamma":0.0012,"vega":6.4359,"theta":-1.4862,"rho":1.4613,"theo":42.0317,"change":3.0,"open":40.5,"high":51.4,"low":40.5,"tick":"down","last_trade_price":44.25,"last_trade_time":"2026-02-18T15:59:49","percent_change":6.92841,"prev_day_close":43.2999992370606},{"option":"SPX260320P07050000","bid":213.9,"bid_size":21.0,"ask":218.9,"ask_size":20.0,"iv":0.1374,"open_interest":2639.0,"volume":27.0,"delta":-0.7336,"gamma":0.0012,"vega":6.4359,"theta":-1.421,"rho":-4.3132,"theo":216.56,"change":-10.63,"open":218.1,"high":218.1,"low":181.61,"tick":"up","last_trade_price":213.87,"last_trade_time":"2026-02-18T15:24:47","percent_change":-4.73497,"prev_day_close":201.900001525879},{"option":"SPX260320C07055000","bid":39.9,"bid_size":9.0,"ask":40.9,"ask_size":41.0,"iv":0.1366,"open_interest":426.0,"volume":86.0,"delta":0.2594,"gamma":0.0012,"vega":6.3544,"theta":-1.4579,"rho":1.423,"theo":40.3354,"change":1.86,"open":38.8,"high":49.3,"low":38.8,"tick":"down","last_trade_price":40.11,"last_trade_time":"2026-02-18T15:36:06","percent_change":4.86275,"prev_day_close":41.5},{"option":"SPX260320P07055000","bid":216.6,"bid_size":3.0,"ask":223.0,"ask_size":2.0,"iv":0.1363,"open_interest":27.0,"volume":0.0,"delta":-0.7407,"gamma":0.0012,"vega":6.3544,"theta":-1.3908,"rho":-4.3556,"theo":219.8464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.3,"last_trade_time":"2026-02-12T10:51:51","percent_change":0.0,"prev_day_close":205.150001525879},{"option":"SPX260320C07060000","bid":38.2,"bid_size":18.0,"ask":39.1,"ask_size":23.0,"iv":0.1359,"open_interest":493.0,"volume":65.0,"delta":0.2523,"gamma":0.0012,"vega":6.2702,"theta":-1.4294,"rho":1.3845,"theo":38.6838,"change":3.45,"open":37.2,"high":47.15,"low":37.02,"tick":"down","last_trade_price":40.1,"last_trade_time":"2026-02-18T14:43:34","percent_change":9.41337,"prev_day_close":39.7000007629394},{"option":"SPX260320P07060000","bid":220.3,"bid_size":3.0,"ask":226.4,"ask_size":3.0,"iv":0.1366,"open_interest":43.0,"volume":0.0,"delta":-0.7478,"gamma":0.0012,"vega":6.2702,"theta":-1.3604,"rho":-4.3982,"theo":223.1776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.27,"last_trade_time":"2026-02-13T15:43:52","percent_change":0.0,"prev_day_close":208.25},{"option":"SPX260320C07065000","bid":36.6,"bid_size":9.0,"ask":37.6,"ask_size":24.0,"iv":0.1351,"open_interest":235.0,"volume":67.0,"delta":0.2453,"gamma":0.0012,"vega":6.1828,"theta":-1.4006,"rho":1.3458,"theo":37.0767,"change":0.44,"open":35.6,"high":45.63,"low":35.59,"tick":"down","last_trade_price":35.59,"last_trade_time":"2026-02-18T15:20:57","percent_change":1.25177,"prev_day_close":38.0},{"option":"SPX260320P07065000","bid":223.5,"bid_size":28.0,"ask":229.8,"ask_size":2.0,"iv":0.1351,"open_interest":29.0,"volume":2.0,"delta":-0.7548,"gamma":0.0012,"vega":6.1828,"theta":-1.3298,"rho":-4.441,"theo":226.5533,"change":-45.49,"open":187.09,"high":189.46,"low":187.09,"tick":"up","last_trade_price":189.46,"last_trade_time":"2026-02-18T13:00:12","percent_change":-19.3616,"prev_day_close":211.349998474121},{"option":"SPX260320C07070000","bid":35.0,"bid_size":19.0,"ask":35.9,"ask_size":61.0,"iv":0.1344,"open_interest":570.0,"volume":82.0,"delta":0.2384,"gamma":0.0012,"vega":6.0924,"theta":-1.3714,"rho":1.3072,"theo":35.5141,"change":3.67,"open":34.1,"high":43.6,"low":34.1,"tick":"up","last_trade_price":37.32,"last_trade_time":"2026-02-18T15:59:58","percent_change":10.9064,"prev_day_close":36.3499984741211},{"option":"SPX260320P07070000","bid":227.0,"bid_size":5.0,"ask":233.0,"ask_size":3.0,"iv":0.1346,"open_interest":62.0,"volume":0.0,"delta":-0.7617,"gamma":0.0012,"vega":6.0924,"theta":-1.2988,"rho":-4.4837,"theo":229.9734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.14,"last_trade_time":"2026-02-12T15:36:58","percent_change":0.0,"prev_day_close":214.900001525879},{"option":"SPX260320C07075000","bid":33.5,"bid_size":19.0,"ask":34.3,"ask_size":42.0,"iv":0.1336,"open_interest":4026.0,"volume":1151.0,"delta":0.2314,"gamma":0.0012,"vega":5.9994,"theta":-1.3421,"rho":1.2691,"theo":33.9955,"change":3.84,"open":32.6,"high":41.57,"low":32.6,"tick":"no_change","last_trade_price":36.04,"last_trade_time":"2026-02-18T16:02:13","percent_change":11.9255,"prev_day_close":34.75},{"option":"SPX260320P07075000","bid":230.6,"bid_size":5.0,"ask":236.7,"ask_size":5.0,"iv":0.1342,"open_interest":137.0,"volume":0.0,"delta":-0.7686,"gamma":0.0012,"vega":5.9994,"theta":-1.2675,"rho":-4.5259,"theo":233.4376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.04,"last_trade_time":"2026-02-13T14:45:25","percent_change":0.0,"prev_day_close":218.0},{"option":"SPX260320C07080000","bid":32.0,"bid_size":20.0,"ask":32.8,"ask_size":24.0,"iv":0.1329,"open_interest":561.0,"volume":89.0,"delta":0.2246,"gamma":0.0012,"vega":5.9046,"theta":-1.3124,"rho":1.2317,"theo":32.5202,"change":3.37,"open":31.1,"high":39.3,"low":31.1,"tick":"down","last_trade_price":34.12,"last_trade_time":"2026-02-18T15:59:58","percent_change":10.9593,"prev_day_close":33.2000007629394},{"option":"SPX260320P07080000","bid":233.9,"bid_size":5.0,"ask":240.0,"ask_size":3.0,"iv":0.1332,"open_interest":278.0,"volume":11.0,"delta":-0.7755,"gamma":0.0012,"vega":5.9046,"theta":-1.2361,"rho":-4.5674,"theo":236.9451,"change":-21.5,"open":199.5,"high":224.0,"low":199.5,"tick":"up","last_trade_price":224.0,"last_trade_time":"2026-02-18T14:48:31","percent_change":-8.75764,"prev_day_close":222.050003051758},{"option":"SPX260320C07085000","bid":30.6,"bid_size":9.0,"ask":31.4,"ask_size":25.0,"iv":0.1323,"open_interest":368.0,"volume":337.0,"delta":0.2178,"gamma":0.0011,"vega":5.8085,"theta":-1.2826,"rho":1.195,"theo":31.0876,"change":4.77,"open":29.8,"high":38.63,"low":29.8,"tick":"up","last_trade_price":34.17,"last_trade_time":"2026-02-18T14:22:43","percent_change":16.2245,"prev_day_close":31.6499996185303},{"option":"SPX260320P07085000","bid":237.1,"bid_size":3.0,"ask":243.5,"ask_size":2.0,"iv":0.1322,"open_interest":26.0,"volume":0.0,"delta":-0.7822,"gamma":0.0011,"vega":5.8085,"theta":-1.2044,"rho":-4.6082,"theo":240.4952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.86,"last_trade_time":"2026-02-13T15:29:47","percent_change":0.0,"prev_day_close":225.099998474121},{"option":"SPX260320C07090000","bid":29.2,"bid_size":20.0,"ask":30.0,"ask_size":62.0,"iv":0.1316,"open_interest":457.0,"volume":284.0,"delta":0.2111,"gamma":0.0011,"vega":5.7114,"theta":-1.2527,"rho":1.1588,"theo":29.6972,"change":1.65,"open":28.4,"high":37.0,"low":28.4,"tick":"no_change","last_trade_price":29.7,"last_trade_time":"2026-02-18T15:40:43","percent_change":5.88236,"prev_day_close":30.1999998092651},{"option":"SPX260320P07090000","bid":240.9,"bid_size":5.0,"ask":247.1,"ask_size":3.0,"iv":0.1317,"open_interest":27.0,"volume":2.0,"delta":-0.789,"gamma":0.0011,"vega":5.7114,"theta":-1.1726,"rho":-4.6485,"theo":244.0876,"change":-31.85,"open":203.64,"high":220.95,"low":203.64,"tick":"up","last_trade_price":220.95,"last_trade_time":"2026-02-18T13:58:05","percent_change":-12.5989,"prev_day_close":228.699996948242},{"option":"SPX260320C07095000","bid":27.8,"bid_size":9.0,"ask":28.6,"ask_size":26.0,"iv":0.1309,"open_interest":368.0,"volume":87.0,"delta":0.2044,"gamma":0.0011,"vega":5.6127,"theta":-1.2226,"rho":1.1227,"theo":28.3489,"change":4.34,"open":27.1,"high":35.2,"low":27.1,"tick":"down","last_trade_price":31.19,"last_trade_time":"2026-02-18T13:57:58","percent_change":16.1639,"prev_day_close":28.8000001907349},{"option":"SPX260320P07095000","bid":244.2,"bid_size":28.0,"ask":251.1,"ask_size":3.0,"iv":0.1306,"open_interest":35.0,"volume":0.0,"delta":-0.7956,"gamma":0.0011,"vega":5.6127,"theta":-1.1406,"rho":-4.6887,"theo":247.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.88,"last_trade_time":"2026-02-17T13:36:43","percent_change":0.0,"prev_day_close":232.25},{"option":"SPX260320C07100000","bid":26.5,"bid_size":42.0,"ask":27.3,"ask_size":89.0,"iv":0.1302,"open_interest":21297.0,"volume":6005.0,"delta":0.1979,"gamma":0.0011,"vega":5.5121,"theta":-1.1923,"rho":1.0866,"theo":27.0428,"change":3.9,"open":26.5,"high":33.7,"low":25.0,"tick":"down","last_trade_price":28.42,"last_trade_time":"2026-02-18T16:04:41","percent_change":14.2076,"prev_day_close":27.4500007629395},{"option":"SPX260320P07100000","bid":248.6,"bid_size":33.0,"ask":254.0,"ask_size":22.0,"iv":0.1299,"open_interest":1097.0,"volume":50.0,"delta":-0.8022,"gamma":0.0011,"vega":5.5121,"theta":-1.1085,"rho":-4.7289,"theo":251.3987,"change":-43.74,"open":244.2,"high":244.2,"low":216.26,"tick":"down","last_trade_price":216.26,"last_trade_time":"2026-02-18T11:52:09","percent_change":-16.8231,"prev_day_close":235.949996948242},{"option":"SPX260320C07105000","bid":25.3,"bid_size":10.0,"ask":26.1,"ask_size":31.0,"iv":0.1296,"open_interest":672.0,"volume":559.0,"delta":0.1914,"gamma":0.0011,"vega":5.4089,"theta":-1.1621,"rho":1.0506,"theo":25.7792,"change":1.6,"open":24.6,"high":31.8,"low":24.6,"tick":"down","last_trade_price":25.95,"last_trade_time":"2026-02-18T15:02:06","percent_change":6.57084,"prev_day_close":26.1499996185303},{"option":"SPX260320P07105000","bid":252.2,"bid_size":3.0,"ask":258.4,"ask_size":28.0,"iv":0.1306,"open_interest":37.0,"volume":0.0,"delta":-0.8087,"gamma":0.0011,"vega":5.4089,"theta":-1.0764,"rho":-4.769,"theo":255.1179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.4,"last_trade_time":"2026-02-11T15:33:32","percent_change":0.0,"prev_day_close":239.349998474121},{"option":"SPX260320C07110000","bid":24.1,"bid_size":10.0,"ask":24.8,"ask_size":92.0,"iv":0.1289,"open_interest":4276.0,"volume":69.0,"delta":0.185,"gamma":0.0011,"vega":5.3033,"theta":-1.1318,"rho":1.0149,"theo":24.5582,"change":3.65,"open":23.4,"high":30.3,"low":23.4,"tick":"up","last_trade_price":26.95,"last_trade_time":"2026-02-18T15:55:23","percent_change":15.6652,"prev_day_close":24.8500003814697},{"option":"SPX260320P07110000","bid":255.8,"bid_size":5.0,"ask":261.9,"ask_size":3.0,"iv":0.1294,"open_interest":127.0,"volume":0.0,"delta":-0.8151,"gamma":0.0011,"vega":5.3033,"theta":-1.0442,"rho":-4.8087,"theo":258.8796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":193.07,"last_trade_time":"2026-02-11T15:53:28","percent_change":0.0,"prev_day_close":243.25},{"option":"SPX260320C07115000","bid":22.9,"bid_size":10.0,"ask":23.7,"ask_size":33.0,"iv":0.1284,"open_interest":226.0,"volume":53.0,"delta":0.1786,"gamma":0.001,"vega":5.1958,"theta":-1.1015,"rho":0.98,"theo":23.3794,"change":3.45,"open":22.3,"high":29.1,"low":22.3,"tick":"no_change","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:57:12","percent_change":15.5756,"prev_day_close":23.5999994277954},{"option":"SPX260320P07115000","bid":259.2,"bid_size":28.0,"ask":266.2,"ask_size":3.0,"iv":0.1281,"open_interest":12.0,"volume":0.0,"delta":-0.8214,"gamma":0.001,"vega":5.1958,"theta":-1.012,"rho":-4.8477,"theo":262.6836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.52,"last_trade_time":"2026-02-12T10:14:36","percent_change":0.0,"prev_day_close":246.949996948242},{"option":"SPX260320C07120000","bid":21.7,"bid_size":24.0,"ask":22.5,"ask_size":68.0,"iv":0.1276,"open_interest":709.0,"volume":181.0,"delta":0.1724,"gamma":0.001,"vega":5.0874,"theta":-1.0712,"rho":0.946,"theo":22.2423,"change":1.85,"open":21.2,"high":27.9,"low":21.2,"tick":"down","last_trade_price":22.9,"last_trade_time":"2026-02-18T15:59:51","percent_change":8.7886,"prev_day_close":22.4500007629395},{"option":"SPX260320P07120000","bid":263.4,"bid_size":5.0,"ask":269.7,"ask_size":3.0,"iv":0.1282,"open_interest":13.0,"volume":0.0,"delta":-0.8276,"gamma":0.001,"vega":5.0874,"theta":-0.9799,"rho":-4.8858,"theo":266.5292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.48,"last_trade_time":"2026-02-11T15:33:10","percent_change":0.0,"prev_day_close":251.150001525879},{"option":"SPX260320C07125000","bid":20.7,"bid_size":47.0,"ask":21.5,"ask_size":108.0,"iv":0.1272,"open_interest":3270.0,"volume":862.0,"delta":0.1663,"gamma":0.001,"vega":4.9788,"theta":-1.0411,"rho":0.9129,"theo":21.1461,"change":3.35,"open":20.2,"high":27.1,"low":20.2,"tick":"down","last_trade_price":21.9,"last_trade_time":"2026-02-18T16:00:48","percent_change":15.7647,"prev_day_close":21.25},{"option":"SPX260320P07125000","bid":267.3,"bid_size":8.0,"ask":273.7,"ask_size":3.0,"iv":0.1274,"open_interest":38.0,"volume":0.0,"delta":-0.8338,"gamma":0.001,"vega":4.9788,"theta":-0.9479,"rho":-4.923,"theo":270.4159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":202.42,"last_trade_time":"2026-02-11T15:53:28","percent_change":0.0,"prev_day_close":254.599998474121},{"option":"SPX260320C07130000","bid":19.7,"bid_size":11.0,"ask":20.4,"ask_size":96.0,"iv":0.1265,"open_interest":4344.0,"volume":579.0,"delta":0.1603,"gamma":0.001,"vega":4.8702,"theta":-1.0111,"rho":0.8803,"theo":20.0906,"change":0.5,"open":19.2,"high":25.9,"low":19.2,"tick":"no_change","last_trade_price":19.6,"last_trade_time":"2026-02-18T15:14:20","percent_change":2.6178,"prev_day_close":20.25},{"option":"SPX260320P07130000","bid":271.4,"bid_size":3.0,"ask":277.8,"ask_size":3.0,"iv":0.1272,"open_interest":27.0,"volume":0.0,"delta":-0.8398,"gamma":0.001,"vega":4.8702,"theta":-0.9161,"rho":-4.9597,"theo":274.343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.7,"last_trade_time":"2026-02-12T15:10:42","percent_change":0.0,"prev_day_close":259.100006103516},{"option":"SPX260320C07135000","bid":18.6,"bid_size":34.0,"ask":19.4,"ask_size":39.0,"iv":0.1259,"open_interest":3730.0,"volume":123.0,"delta":0.1544,"gamma":0.001,"vega":4.7611,"theta":-0.9813,"rho":0.8481,"theo":19.0754,"change":5.24,"open":18.2,"high":24.5,"low":18.2,"tick":"down","last_trade_price":23.39,"last_trade_time":"2026-02-18T12:25:03","percent_change":28.8705,"prev_day_close":19.1999998092651},{"option":"SPX260320P07135000","bid":275.2,"bid_size":23.0,"ask":282.1,"ask_size":3.0,"iv":0.1263,"open_interest":24.0,"volume":0.0,"delta":-0.8457,"gamma":0.001,"vega":4.7611,"theta":-0.8844,"rho":-4.996,"theo":278.3106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.4,"last_trade_time":"2026-02-12T14:08:50","percent_change":0.0,"prev_day_close":263.350006103516},{"option":"SPX260320C07140000","bid":17.7,"bid_size":27.0,"ask":18.5,"ask_size":79.0,"iv":0.1255,"open_interest":585.0,"volume":72.0,"delta":0.1486,"gamma":0.001,"vega":4.6511,"theta":-0.9517,"rho":0.8161,"theo":18.1007,"change":0.75,"open":17.3,"high":22.6,"low":17.3,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-18T15:05:11","percent_change":4.34783,"prev_day_close":18.1999998092651},{"option":"SPX260320P07140000","bid":278.5,"bid_size":3.0,"ask":285.8,"ask_size":28.0,"iv":0.1259,"open_interest":15.0,"volume":0.0,"delta":-0.8515,"gamma":0.001,"vega":4.6511,"theta":-0.853,"rho":-5.0321,"theo":282.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.01,"last_trade_time":"2026-02-05T15:57:29","percent_change":0.0,"prev_day_close":266.800003051758},{"option":"SPX260320C07145000","bid":16.8,"bid_size":11.0,"ask":17.5,"ask_size":61.0,"iv":0.1249,"open_interest":435.0,"volume":62.0,"delta":0.143,"gamma":0.0009,"vega":4.5398,"theta":-0.9225,"rho":0.7845,"theo":17.1662,"change":2.48,"open":16.4,"high":21.8,"low":16.4,"tick":"down","last_trade_price":18.88,"last_trade_time":"2026-02-18T14:08:53","percent_change":15.1219,"prev_day_close":17.1999998092651},{"option":"SPX260320P07145000","bid":283.2,"bid_size":3.0,"ask":290.0,"ask_size":28.0,"iv":0.1261,"open_interest":10.0,"volume":0.0,"delta":-0.8571,"gamma":0.0009,"vega":4.5398,"theta":-0.8219,"rho":-5.0678,"theo":286.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.47,"last_trade_time":"2026-02-09T10:30:23","percent_change":0.0,"prev_day_close":271.349990844727},{"option":"SPX260320C07150000","bid":15.9,"bid_size":73.0,"ask":16.7,"ask_size":96.0,"iv":0.1244,"open_interest":14580.0,"volume":497.0,"delta":0.1374,"gamma":0.0009,"vega":4.4274,"theta":-0.8935,"rho":0.7538,"theo":16.2715,"change":1.54,"open":15.6,"high":20.76,"low":15.32,"tick":"no_change","last_trade_price":17.09,"last_trade_time":"2026-02-18T16:02:13","percent_change":9.90354,"prev_day_close":16.3500003814697},{"option":"SPX260320P07150000","bid":287.4,"bid_size":3.0,"ask":293.3,"ask_size":3.0,"iv":0.1244,"open_interest":29.0,"volume":0.0,"delta":-0.8626,"gamma":0.0009,"vega":4.4274,"theta":-0.7911,"rho":-5.1026,"theo":290.455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.08,"last_trade_time":"2026-02-10T14:02:11","percent_change":0.0,"prev_day_close":274.600006103516},{"option":"SPX260320C07155000","bid":15.1,"bid_size":36.0,"ask":15.7,"ask_size":54.0,"iv":0.1238,"open_interest":3458.0,"volume":51.0,"delta":0.132,"gamma":0.0009,"vega":4.3148,"theta":-0.865,"rho":0.7241,"theo":15.4157,"change":3.7,"open":14.7,"high":19.4,"low":14.7,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T12:02:26","percent_change":25.0,"prev_day_close":15.4500002861023},{"option":"SPX260320P07155000","bid":290.8,"bid_size":3.0,"ask":298.1,"ask_size":3.0,"iv":0.1238,"open_interest":14.0,"volume":0.0,"delta":-0.868,"gamma":0.0009,"vega":4.3148,"theta":-0.7606,"rho":-5.1363,"theo":294.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.8,"last_trade_time":"2026-02-13T13:29:39","percent_change":0.0,"prev_day_close":279.399993896484},{"option":"SPX260320C07160000","bid":14.3,"bid_size":32.0,"ask":14.9,"ask_size":65.0,"iv":0.1233,"open_interest":291.0,"volume":53.0,"delta":0.1268,"gamma":0.0009,"vega":4.2029,"theta":-0.8368,"rho":0.6955,"theo":14.5979,"change":1.9,"open":13.9,"high":18.3,"low":13.9,"tick":"no_change","last_trade_price":15.9,"last_trade_time":"2026-02-18T14:13:47","percent_change":13.5714,"prev_day_close":14.6500000953674},{"option":"SPX260320P07160000","bid":295.6,"bid_size":1.0,"ask":302.4,"ask_size":3.0,"iv":0.1239,"open_interest":12.0,"volume":0.0,"delta":-0.8733,"gamma":0.0009,"vega":4.2029,"theta":-0.7306,"rho":-5.169,"theo":298.7469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.13,"last_trade_time":"2026-02-02T11:37:46","percent_change":0.0,"prev_day_close":283.550003051758},{"option":"SPX260320C07165000","bid":13.5,"bid_size":36.0,"ask":14.2,"ask_size":122.0,"iv":0.1228,"open_interest":1178.0,"volume":119.0,"delta":0.1216,"gamma":0.0008,"vega":4.0923,"theta":-0.8091,"rho":0.6678,"theo":13.8169,"change":0.2,"open":13.2,"high":17.7,"low":13.2,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T15:07:32","percent_change":1.50376,"prev_day_close":13.8499999046326},{"option":"SPX260320P07165000","bid":299.5,"bid_size":28.0,"ask":307.0,"ask_size":3.0,"iv":0.123,"open_interest":5.0,"volume":0.0,"delta":-0.8784,"gamma":0.0008,"vega":4.0923,"theta":-0.701,"rho":-5.2009,"theo":302.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.04,"last_trade_time":"2026-02-10T13:48:39","percent_change":0.0,"prev_day_close":287.5},{"option":"SPX260320C07170000","bid":12.8,"bid_size":34.0,"ask":13.4,"ask_size":81.0,"iv":0.1223,"open_interest":516.0,"volume":39.0,"delta":0.1167,"gamma":0.0008,"vega":3.9828,"theta":-0.7818,"rho":0.6406,"theo":13.0723,"change":1.33,"open":12.5,"high":17.13,"low":12.5,"tick":"down","last_trade_price":13.93,"last_trade_time":"2026-02-18T14:46:43","percent_change":10.5556,"prev_day_close":13.0999999046326},{"option":"SPX260320P07170000","bid":303.3,"bid_size":2.0,"ask":310.7,"ask_size":20.0,"iv":0.1229,"open_interest":207.0,"volume":8.0,"delta":-0.8834,"gamma":0.0008,"vega":3.9828,"theta":-0.6719,"rho":-5.2322,"theo":307.1868,"change":-10.02,"open":280.78,"high":306.78,"low":268.24,"tick":"up","last_trade_price":306.78,"last_trade_time":"2026-02-18T14:57:48","percent_change":-3.16288,"prev_day_close":291.75},{"option":"SPX260320C07175000","bid":12.1,"bid_size":96.0,"ask":12.7,"ask_size":125.0,"iv":0.1219,"open_interest":4048.0,"volume":851.0,"delta":0.1118,"gamma":0.0008,"vega":3.8741,"theta":-0.7551,"rho":0.6138,"theo":12.3634,"change":1.04,"open":11.8,"high":16.2,"low":11.8,"tick":"down","last_trade_price":12.94,"last_trade_time":"2026-02-18T16:06:34","percent_change":8.7395,"prev_day_close":12.3499999046326},{"option":"SPX260320P07175000","bid":307.7,"bid_size":3.0,"ask":315.2,"ask_size":32.0,"iv":0.1228,"open_interest":12.0,"volume":10.0,"delta":-0.8882,"gamma":0.0008,"vega":3.8741,"theta":-0.6434,"rho":-5.263,"theo":311.4607,"change":-13.75,"open":307.4,"high":307.4,"low":307.4,"tick":"up","last_trade_price":307.4,"last_trade_time":"2026-02-18T09:53:37","percent_change":-4.28149,"prev_day_close":296.0},{"option":"SPX260320C07180000","bid":11.4,"bid_size":39.0,"ask":12.1,"ask_size":122.0,"iv":0.1215,"open_interest":343.0,"volume":76.0,"delta":0.1071,"gamma":0.0008,"vega":3.7658,"theta":-0.729,"rho":0.5877,"theo":11.6897,"change":0.53,"open":11.2,"high":14.7,"low":11.2,"tick":"down","last_trade_price":11.83,"last_trade_time":"2026-02-18T15:46:15","percent_change":4.69026,"prev_day_close":11.6999998092651},{"option":"SPX260320P07180000","bid":312.5,"bid_size":3.0,"ask":319.5,"ask_size":28.0,"iv":0.1219,"open_interest":36.0,"volume":0.0,"delta":-0.8929,"gamma":0.0008,"vega":3.7658,"theta":-0.6154,"rho":-5.2933,"theo":315.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.84,"last_trade_time":"2026-02-09T12:25:42","percent_change":0.0,"prev_day_close":299.550003051758},{"option":"SPX260320C07185000","bid":10.8,"bid_size":14.0,"ask":11.5,"ask_size":74.0,"iv":0.1212,"open_interest":247.0,"volume":132.0,"delta":0.1026,"gamma":0.0008,"vega":3.6578,"theta":-0.7035,"rho":0.5624,"theo":11.0503,"change":1.07,"open":10.6,"high":13.8,"low":10.4,"tick":"up","last_trade_price":11.77,"last_trade_time":"2026-02-18T15:53:06","percent_change":10.0,"prev_day_close":11.0},{"option":"SPX260320P07185000","bid":316.3,"bid_size":3.0,"ask":323.8,"ask_size":28.0,"iv":0.1212,"open_interest":6.0,"volume":0.0,"delta":-0.8975,"gamma":0.0008,"vega":3.6578,"theta":-0.588,"rho":-5.3226,"theo":320.1132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":282.87,"last_trade_time":"2026-02-12T11:00:17","percent_change":0.0,"prev_day_close":303.849990844727},{"option":"SPX260320C07190000","bid":10.3,"bid_size":13.0,"ask":10.9,"ask_size":269.0,"iv":0.1208,"open_interest":321.0,"volume":57.0,"delta":0.0982,"gamma":0.0007,"vega":3.5507,"theta":-0.6786,"rho":0.5382,"theo":10.4441,"change":0.95,"open":10.0,"high":13.3,"low":10.0,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T15:59:06","percent_change":9.3596,"prev_day_close":10.4500002861023},{"option":"SPX260320P07190000","bid":321.2,"bid_size":2.0,"ask":328.2,"ask_size":20.0,"iv":0.1212,"open_interest":10.0,"volume":0.0,"delta":-0.9018,"gamma":0.0007,"vega":3.5507,"theta":-0.5612,"rho":-5.3509,"theo":324.4897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.6,"last_trade_time":"2026-02-02T15:44:08","percent_change":0.0,"prev_day_close":308.200012207031},{"option":"SPX260320C07195000","bid":9.7,"bid_size":14.0,"ask":10.3,"ask_size":76.0,"iv":0.1204,"open_interest":265.0,"volume":118.0,"delta":0.094,"gamma":0.0007,"vega":3.4452,"theta":-0.6543,"rho":0.5152,"theo":9.8696,"change":0.25,"open":9.4,"high":12.6,"low":9.3,"tick":"no_change","last_trade_price":9.9,"last_trade_time":"2026-02-18T15:44:37","percent_change":2.59067,"prev_day_close":9.84999990463257},{"option":"SPX260320P07195000","bid":325.0,"bid_size":27.0,"ask":332.7,"ask_size":27.0,"iv":0.1208,"open_interest":19.0,"volume":0.0,"delta":-0.9061,"gamma":0.0007,"vega":3.4452,"theta":-0.5351,"rho":-5.378,"theo":328.898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.45,"last_trade_time":"2026-02-03T12:25:39","percent_change":0.0,"prev_day_close":312.75},{"option":"SPX260320C07200000","bid":9.1,"bid_size":214.0,"ask":9.7,"ask_size":156.0,"iv":0.1199,"open_interest":32609.0,"volume":845.0,"delta":0.0899,"gamma":0.0007,"vega":3.3418,"theta":-0.6307,"rho":0.493,"theo":9.3257,"change":1.34,"open":9.3,"high":11.85,"low":9.0,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-18T16:08:39","percent_change":14.4865,"prev_day_close":9.25},{"option":"SPX260320P07200000","bid":330.3,"bid_size":2.0,"ask":336.5,"ask_size":2.0,"iv":0.1204,"open_interest":3836.0,"volume":0.0,"delta":-0.9102,"gamma":0.0007,"vega":3.3418,"theta":-0.5096,"rho":-5.4043,"theo":333.3368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.2,"last_trade_time":"2026-02-10T10:37:50","percent_change":0.0,"prev_day_close":317.949996948242},{"option":"SPX260320C07205000","bid":8.7,"bid_size":14.0,"ask":9.2,"ask_size":73.0,"iv":0.1196,"open_interest":310.0,"volume":57.0,"delta":0.086,"gamma":0.0007,"vega":3.2408,"theta":-0.6077,"rho":0.4716,"theo":8.8112,"change":1.3,"open":8.4,"high":11.1,"low":8.4,"tick":"no_change","last_trade_price":9.9,"last_trade_time":"2026-02-18T14:25:51","percent_change":15.1163,"prev_day_close":8.75},{"option":"SPX260320P07205000","bid":334.0,"bid_size":27.0,"ask":341.6,"ask_size":27.0,"iv":0.12,"open_interest":70.0,"volume":0.0,"delta":-0.9141,"gamma":0.0007,"vega":3.2408,"theta":-0.4848,"rho":-5.4298,"theo":337.8051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.77,"last_trade_time":"2026-02-02T10:54:54","percent_change":0.0,"prev_day_close":321.800003051758},{"option":"SPX260320C07210000","bid":8.2,"bid_size":65.0,"ask":8.7,"ask_size":182.0,"iv":0.1194,"open_interest":1816.0,"volume":215.0,"delta":0.0822,"gamma":0.0006,"vega":3.142,"theta":-0.5855,"rho":0.4508,"theo":8.3252,"change":0.45,"open":7.9,"high":10.8,"low":7.9,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T15:50:39","percent_change":5.52147,"prev_day_close":8.25},{"option":"SPX260320P07210000","bid":339.0,"bid_size":2.0,"ask":346.1,"ask_size":27.0,"iv":0.1198,"open_interest":6.0,"volume":0.0,"delta":-0.9179,"gamma":0.0006,"vega":3.142,"theta":-0.4607,"rho":-5.4547,"theo":342.3019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.98,"last_trade_time":"2026-02-02T12:44:46","percent_change":0.0,"prev_day_close":326.349990844727},{"option":"SPX260320C07215000","bid":7.7,"bid_size":16.0,"ask":8.3,"ask_size":154.0,"iv":0.1192,"open_interest":160.0,"volume":76.0,"delta":0.0786,"gamma":0.0006,"vega":3.0451,"theta":-0.564,"rho":0.4306,"theo":7.8669,"change":-0.05,"open":7.5,"high":10.05,"low":7.5,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:08:39","percent_change":-0.645161,"prev_day_close":7.75},{"option":"SPX260320P07215000","bid":343.0,"bid_size":27.0,"ask":350.6,"ask_size":27.0,"iv":0.1193,"open_interest":1.0,"volume":0.0,"delta":-0.9215,"gamma":0.0006,"vega":3.0451,"theta":-0.4373,"rho":-5.479,"theo":346.8263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.0,"last_trade_time":"2026-01-22T16:01:03","percent_change":0.0,"prev_day_close":330.550003051758},{"option":"SPX260320C07220000","bid":7.3,"bid_size":16.0,"ask":7.8,"ask_size":135.0,"iv":0.1188,"open_interest":819.0,"volume":64.0,"delta":0.0751,"gamma":0.0006,"vega":2.9498,"theta":-0.5432,"rho":0.4112,"theo":7.4351,"change":0.9,"open":7.1,"high":9.4,"low":7.1,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-18T14:11:13","percent_change":12.3288,"prev_day_close":7.34999990463257},{"option":"SPX260320P07220000","bid":348.0,"bid_size":2.0,"ask":355.2,"ask_size":25.0,"iv":0.1196,"open_interest":6.0,"volume":0.0,"delta":-0.925,"gamma":0.0006,"vega":2.9498,"theta":-0.4146,"rho":-5.5025,"theo":351.3773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.7,"last_trade_time":"2026-02-06T10:28:59","percent_change":0.0,"prev_day_close":335.149993896484},{"option":"SPX260320C07225000","bid":6.9,"bid_size":68.0,"ask":7.4,"ask_size":216.0,"iv":0.1186,"open_interest":4940.0,"volume":837.0,"delta":0.0718,"gamma":0.0006,"vega":2.8563,"theta":-0.5231,"rho":0.3927,"theo":7.0287,"change":0.55,"open":6.7,"high":9.21,"low":6.7,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-18T14:46:29","percent_change":7.91367,"prev_day_close":6.95000004768372},{"option":"SPX260320P07225000","bid":352.1,"bid_size":29.0,"ask":359.8,"ask_size":27.0,"iv":0.1196,"open_interest":66.0,"volume":0.0,"delta":-0.9283,"gamma":0.0006,"vega":2.8563,"theta":-0.3927,"rho":-5.525,"theo":355.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.9,"last_trade_time":"2026-02-06T10:28:59","percent_change":0.0,"prev_day_close":339.650009155273},{"option":"SPX260320C07230000","bid":6.5,"bid_size":17.0,"ask":7.0,"ask_size":136.0,"iv":0.1183,"open_interest":366.0,"volume":56.0,"delta":0.0686,"gamma":0.0006,"vega":2.7649,"theta":-0.5037,"rho":0.3753,"theo":6.6463,"change":1.25,"open":6.3,"high":8.4,"low":6.3,"tick":"down","last_trade_price":7.8,"last_trade_time":"2026-02-18T13:33:06","percent_change":19.084,"prev_day_close":6.54999995231628},{"option":"SPX260320P07230000","bid":357.2,"bid_size":4.0,"ask":364.4,"ask_size":27.0,"iv":0.1187,"open_interest":9.0,"volume":0.0,"delta":-0.9315,"gamma":0.0006,"vega":2.7649,"theta":-0.3715,"rho":-5.5466,"theo":360.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.94,"last_trade_time":"2026-02-11T14:18:11","percent_change":0.0,"prev_day_close":344.350006103516},{"option":"SPX260320C07240000","bid":5.8,"bid_size":72.0,"ask":6.3,"ask_size":277.0,"iv":0.1179,"open_interest":1820.0,"volume":849.0,"delta":0.0626,"gamma":0.0005,"vega":2.59,"theta":-0.4671,"rho":0.343,"theo":5.948,"change":0.45,"open":5.7,"high":7.56,"low":5.63,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-18T15:53:44","percent_change":7.69231,"prev_day_close":5.75},{"option":"SPX260320P07240000","bid":365.9,"bid_size":29.0,"ask":373.7,"ask_size":27.0,"iv":0.1195,"open_interest":31.0,"volume":0.0,"delta":-0.9374,"gamma":0.0005,"vega":2.59,"theta":-0.3311,"rho":-5.5871,"theo":369.8213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.17,"last_trade_time":"2026-02-02T10:51:30","percent_change":0.0,"prev_day_close":353.550003051758},{"option":"SPX260320C07250000","bid":5.2,"bid_size":72.0,"ask":5.7,"ask_size":524.0,"iv":0.1178,"open_interest":15084.0,"volume":836.0,"delta":0.0572,"gamma":0.0005,"vega":2.4262,"theta":-0.4333,"rho":0.3131,"theo":5.3315,"change":0.9,"open":5.1,"high":6.76,"low":5.08,"tick":"down","last_trade_price":5.55,"last_trade_time":"2026-02-18T15:58:36","percent_change":17.4757,"prev_day_close":5.15000009536743},{"option":"SPX260320P07250000","bid":375.7,"bid_size":24.0,"ask":382.8,"ask_size":2.0,"iv":0.1182,"open_interest":798.0,"volume":2.0,"delta":-0.9429,"gamma":0.0005,"vega":2.4262,"theta":-0.2936,"rho":-5.6251,"theo":379.1703,"change":-50.71,"open":338.34,"high":338.34,"low":338.34,"tick":"down","last_trade_price":338.34,"last_trade_time":"2026-02-18T12:39:37","percent_change":-13.0343,"prev_day_close":362.850006103516},{"option":"SPX260320C07260000","bid":4.6,"bid_size":167.0,"ask":5.1,"ask_size":349.0,"iv":0.1173,"open_interest":276.0,"volume":73.0,"delta":0.0523,"gamma":0.0005,"vega":2.2722,"theta":-0.4022,"rho":0.2857,"theo":4.7889,"change":0.25,"open":4.5,"high":5.9,"low":4.5,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T15:56:29","percent_change":5.26316,"prev_day_close":4.54999995231628},{"option":"SPX260320P07260000","bid":385.1,"bid_size":2.0,"ask":392.6,"ask_size":22.0,"iv":0.1187,"open_interest":1.0,"volume":0.0,"delta":-0.9478,"gamma":0.0005,"vega":2.2722,"theta":-0.2588,"rho":-5.6607,"theo":388.5932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.19,"last_trade_time":"2026-01-29T10:00:32","percent_change":0.0,"prev_day_close":372.199996948242},{"option":"SPX260320C07270000","bid":4.1,"bid_size":170.0,"ask":4.6,"ask_size":373.0,"iv":0.1171,"open_interest":232.0,"volume":69.0,"delta":0.0478,"gamma":0.0004,"vega":2.1272,"theta":-0.3737,"rho":0.2613,"theo":4.3118,"change":0.25,"open":4.1,"high":5.3,"low":4.1,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:53:39","percent_change":5.88235,"prev_day_close":4.04999995231628},{"option":"SPX260320P07270000","bid":394.7,"bid_size":2.0,"ask":401.9,"ask_size":20.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9522,"gamma":0.0004,"vega":2.1272,"theta":-0.2266,"rho":-5.6933,"theo":398.0816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.800003051758},{"option":"SPX260320C07275000","bid":3.9,"bid_size":218.0,"ask":4.3,"ask_size":293.0,"iv":0.1169,"open_interest":3883.0,"volume":112.0,"delta":0.0458,"gamma":0.0004,"vega":2.0584,"theta":-0.3604,"rho":0.2501,"theo":4.0951,"change":0.7,"open":3.9,"high":5.2,"low":3.9,"tick":"no_change","last_trade_price":4.1,"last_trade_time":"2026-02-18T15:50:08","percent_change":18.1818,"prev_day_close":3.85000002384186},{"option":"SPX260320P07275000","bid":399.3,"bid_size":2.0,"ask":406.2,"ask_size":2.0,"iv":0.1188,"open_interest":65.0,"volume":0.0,"delta":-0.9543,"gamma":0.0004,"vega":2.0584,"theta":-0.2114,"rho":-5.7086,"theo":402.8476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.8,"last_trade_time":"2026-01-27T13:10:40","percent_change":0.0,"prev_day_close":386.5},{"option":"SPX260320C07280000","bid":3.6,"bid_size":465.0,"ask":4.1,"ask_size":286.0,"iv":0.1167,"open_interest":488.0,"volume":69.0,"delta":0.0438,"gamma":0.0004,"vega":1.9921,"theta":-0.3476,"rho":0.2395,"theo":3.8916,"change":0.85,"open":3.5,"high":4.8,"low":3.5,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-18T11:25:09","percent_change":22.0779,"prev_day_close":3.64999997615814},{"option":"SPX260320P07280000","bid":403.3,"bid_size":2.0,"ask":411.7,"ask_size":2.0,"iv":0.1184,"open_interest":1.0,"volume":0.0,"delta":-0.9562,"gamma":0.0004,"vega":1.9921,"theta":-0.1968,"rho":-5.7233,"theo":407.6269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":365.2,"last_trade_time":"2026-01-14T10:05:11","percent_change":0.0,"prev_day_close":391.550003051758},{"option":"SPX260320C07290000","bid":3.3,"bid_size":198.0,"ask":3.7,"ask_size":291.0,"iv":0.1168,"open_interest":273.0,"volume":78.0,"delta":0.0402,"gamma":0.0004,"vega":1.867,"theta":-0.3238,"rho":0.2196,"theo":3.5214,"change":-0.15,"open":3.3,"high":4.3,"low":3.3,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:08:36","percent_change":-4.34782,"prev_day_close":3.25},{"option":"SPX260320P07290000","bid":413.7,"bid_size":2.0,"ask":421.3,"ask_size":2.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9599,"gamma":0.0004,"vega":1.867,"theta":-0.1692,"rho":-5.7513,"theo":417.2222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.55,"last_trade_time":"2026-02-03T14:26:28","percent_change":0.0,"prev_day_close":401.850006103516},{"option":"SPX260320C07300000","bid":2.95,"bid_size":472.0,"ask":3.4,"ask_size":855.0,"iv":0.117,"open_interest":20598.0,"volume":206.0,"delta":0.0369,"gamma":0.0004,"vega":1.7511,"theta":-0.302,"rho":0.2014,"theo":3.1951,"change":0.49,"open":2.95,"high":3.95,"low":2.95,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T15:50:16","percent_change":16.6102,"prev_day_close":2.94999992847443},{"option":"SPX260320P07300000","bid":423.2,"bid_size":2.0,"ask":430.9,"ask_size":2.0,"iv":0.1183,"open_interest":3390.0,"volume":0.0,"delta":-0.9631,"gamma":0.0004,"vega":1.7511,"theta":-0.1437,"rho":-5.7777,"theo":426.8615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":427.78,"last_trade_time":"2026-02-17T13:40:53","percent_change":0.0,"prev_day_close":411.600006103516},{"option":"SPX260320C07310000","bid":2.65,"bid_size":458.0,"ask":3.1,"ask_size":698.0,"iv":0.1171,"open_interest":261.0,"volume":66.0,"delta":0.034,"gamma":0.0003,"vega":1.6432,"theta":-0.2822,"rho":0.1851,"theo":2.9072,"change":0.435,"open":2.65,"high":3.4,"low":2.65,"tick":"down","last_trade_price":3.34,"last_trade_time":"2026-02-18T11:55:13","percent_change":16.5714,"prev_day_close":2.625},{"option":"SPX260320P07310000","bid":432.9,"bid_size":2.0,"ask":440.6,"ask_size":2.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9661,"gamma":0.0003,"vega":1.6432,"theta":-0.1201,"rho":-5.8023,"theo":436.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.899993896484},{"option":"SPX260320C07320000","bid":2.4,"bid_size":234.0,"ask":2.75,"ask_size":253.0,"iv":0.117,"open_interest":266.0,"volume":66.0,"delta":0.0313,"gamma":0.0003,"vega":1.5428,"theta":-0.264,"rho":0.1706,"theo":2.6523,"change":0.575,"open":2.4,"high":3.1,"low":2.4,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T10:23:54","percent_change":22.7723,"prev_day_close":2.35000002384186},{"option":"SPX260320P07320000","bid":442.6,"bid_size":2.0,"ask":450.3,"ask_size":2.0,"iv":0.1191,"open_interest":1.0,"volume":0.0,"delta":-0.9688,"gamma":0.0003,"vega":1.5428,"theta":-0.0982,"rho":-5.825,"theo":446.2497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.72,"last_trade_time":"2026-02-06T10:29:29","percent_change":0.0,"prev_day_close":430.600006103516},{"option":"SPX260320C07325000","bid":2.25,"bid_size":442.0,"ask":2.6,"ask_size":312.0,"iv":0.1169,"open_interest":3925.0,"volume":79.0,"delta":0.0301,"gamma":0.0003,"vega":1.4954,"theta":-0.2555,"rho":0.1639,"theo":2.5357,"change":0.43,"open":2.3,"high":2.91,"low":2.3,"tick":"down","last_trade_price":2.83,"last_trade_time":"2026-02-18T13:15:09","percent_change":17.9167,"prev_day_close":2.22499990463257},{"option":"SPX260320P07325000","bid":447.4,"bid_size":2.0,"ask":455.2,"ask_size":2.0,"iv":0.1192,"open_interest":1.0,"volume":0.0,"delta":-0.97,"gamma":0.0003,"vega":1.4954,"theta":-0.0879,"rho":-5.8357,"theo":451.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.27,"last_trade_time":"2026-02-06T10:29:29","percent_change":0.0,"prev_day_close":435.600006103516},{"option":"SPX260320C07330000","bid":2.15,"bid_size":428.0,"ask":2.5,"ask_size":260.0,"iv":0.1172,"open_interest":353.0,"volume":57.0,"delta":0.0289,"gamma":0.0003,"vega":1.4498,"theta":-0.2473,"rho":0.1575,"theo":2.4256,"change":0.46,"open":2.2,"high":2.76,"low":2.2,"tick":"up","last_trade_price":2.76,"last_trade_time":"2026-02-18T10:45:04","percent_change":20.0,"prev_day_close":2.14999997615814},{"option":"SPX260320P07330000","bid":452.3,"bid_size":2.0,"ask":460.0,"ask_size":2.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9712,"gamma":0.0003,"vega":1.4498,"theta":-0.0778,"rho":-5.8462,"theo":455.9886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.100006103516},{"option":"SPX260320C07340000","bid":1.95,"bid_size":614.0,"ask":2.25,"ask_size":291.0,"iv":0.1173,"open_interest":1095.0,"volume":86.0,"delta":0.0267,"gamma":0.0003,"vega":1.3636,"theta":-0.232,"rho":0.1455,"theo":2.2235,"change":-0.15,"open":2.0,"high":2.5,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T16:00:03","percent_change":-7.14286,"prev_day_close":1.94999998807907},{"option":"SPX260320P07340000","bid":462.0,"bid_size":2.0,"ask":469.8,"ask_size":2.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9734,"gamma":0.0003,"vega":1.3636,"theta":-0.0588,"rho":-5.8664,"theo":465.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.0},{"option":"SPX260320C07350000","bid":1.75,"bid_size":620.0,"ask":2.05,"ask_size":293.0,"iv":0.1175,"open_interest":10461.0,"volume":613.0,"delta":0.0247,"gamma":0.0002,"vega":1.2837,"theta":-0.218,"rho":0.1345,"theo":2.0428,"change":-0.03,"open":1.8,"high":2.3,"low":1.8,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T16:04:41","percent_change":-1.57895,"prev_day_close":1.75},{"option":"SPX260320P07350000","bid":471.8,"bid_size":2.0,"ask":479.6,"ask_size":2.0,"iv":0.1203,"open_interest":22.0,"volume":0.0,"delta":-0.9753,"gamma":0.0002,"vega":1.2837,"theta":-0.0411,"rho":-5.8856,"theo":475.5368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":357.2,"last_trade_time":"2026-02-02T15:53:30","percent_change":0.0,"prev_day_close":459.850006103516},{"option":"SPX260320C07360000","bid":1.55,"bid_size":581.0,"ask":1.9,"ask_size":285.0,"iv":0.1177,"open_interest":2702.0,"volume":92.0,"delta":0.0229,"gamma":0.0002,"vega":1.2093,"theta":-0.205,"rho":0.1245,"theo":1.8809,"change":0.35,"open":1.65,"high":2.1,"low":1.65,"tick":"no_change","last_trade_price":2.1,"last_trade_time":"2026-02-18T11:34:20","percent_change":20.0,"prev_day_close":1.60000002384186},{"option":"SPX260320P07360000","bid":481.6,"bid_size":2.0,"ask":489.4,"ask_size":2.0,"iv":0.1208,"open_interest":0.0,"volume":0.0,"delta":-0.9771,"gamma":0.0002,"vega":1.2093,"theta":-0.0244,"rho":-5.9038,"theo":485.3404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.399993896484},{"option":"SPX260320C07370000","bid":1.4,"bid_size":560.0,"ask":1.75,"ask_size":305.0,"iv":0.1181,"open_interest":325.0,"volume":44.0,"delta":0.0213,"gamma":0.0002,"vega":1.1398,"theta":-0.193,"rho":0.1155,"theo":1.7351,"change":0.25,"open":1.5,"high":1.85,"low":1.5,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T11:25:05","percent_change":15.625,"prev_day_close":1.44999998807907},{"option":"SPX260320P07370000","bid":491.4,"bid_size":2.0,"ask":499.2,"ask_size":2.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":-0.9788,"gamma":0.0002,"vega":1.1398,"theta":-0.0087,"rho":-5.921,"theo":495.1601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.25},{"option":"SPX260320C07375000","bid":1.35,"bid_size":530.0,"ask":1.65,"ask_size":281.0,"iv":0.1182,"open_interest":2154.0,"volume":73.0,"delta":0.0205,"gamma":0.0002,"vega":1.1068,"theta":-0.1874,"rho":0.1113,"theo":1.6676,"change":-0.05,"open":1.5,"high":1.6,"low":1.45,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:05:00","percent_change":-3.33333,"prev_day_close":1.375},{"option":"SPX260320P07375000","bid":496.3,"bid_size":2.0,"ask":504.1,"ask_size":2.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9796,"gamma":0.0002,"vega":1.1068,"theta":-0.0012,"rho":-5.9292,"theo":500.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.32,"last_trade_time":"2025-11-06T11:46:57","percent_change":0.0,"prev_day_close":484.550003051758},{"option":"SPX260320C07380000","bid":1.3,"bid_size":522.0,"ask":1.6,"ask_size":288.0,"iv":0.1186,"open_interest":349.0,"volume":89.0,"delta":0.0198,"gamma":0.0002,"vega":1.0749,"theta":-0.182,"rho":0.1074,"theo":1.6033,"change":0.175,"open":1.45,"high":1.65,"low":1.45,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T11:54:43","percent_change":11.8644,"prev_day_close":1.32499998807907},{"option":"SPX260320P07380000","bid":501.2,"bid_size":2.0,"ask":509.0,"ask_size":2.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.9803,"gamma":0.0002,"vega":1.0749,"theta":0.0,"rho":-5.9373,"theo":504.9938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.350006103516},{"option":"SPX260320C07390000","bid":1.15,"bid_size":625.0,"ask":1.5,"ask_size":394.0,"iv":0.119,"open_interest":245.0,"volume":107.0,"delta":0.0184,"gamma":0.0002,"vega":1.0143,"theta":-0.1716,"rho":0.0999,"theo":1.4837,"change":0.2,"open":1.25,"high":1.55,"low":1.25,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T11:30:31","percent_change":14.8148,"prev_day_close":1.19999998807907},{"option":"SPX260320P07390000","bid":511.0,"bid_size":2.0,"ask":518.9,"ask_size":2.0,"iv":0.1222,"open_interest":1.0,"volume":0.0,"delta":-0.9817,"gamma":0.0002,"vega":1.0143,"theta":0.0,"rho":-5.9529,"theo":514.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":442.8,"last_trade_time":"2026-02-04T10:26:01","percent_change":0.0,"prev_day_close":498.949996948242},{"option":"SPX260320C07400000","bid":1.05,"bid_size":591.0,"ask":1.35,"ask_size":306.0,"iv":0.1192,"open_interest":21834.0,"volume":504.0,"delta":0.0171,"gamma":0.0002,"vega":0.9578,"theta":-0.1621,"rho":0.0929,"theo":1.3751,"change":0.015,"open":1.25,"high":1.51,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T14:49:37","percent_change":1.27659,"prev_day_close":1.125},{"option":"SPX260320P07400000","bid":520.9,"bid_size":2.0,"ask":528.8,"ask_size":2.0,"iv":0.1234,"open_interest":3176.0,"volume":5.0,"delta":-0.9829,"gamma":0.0002,"vega":0.9578,"theta":0.0,"rho":-5.9681,"theo":524.6967,"change":-11.14,"open":496.32,"high":524.01,"low":482.98,"tick":"up","last_trade_price":524.01,"last_trade_time":"2026-02-18T14:57:48","percent_change":-2.08166,"prev_day_close":509.350006103516},{"option":"SPX260320C07410000","bid":0.95,"bid_size":698.0,"ask":1.25,"ask_size":314.0,"iv":0.1197,"open_interest":401.0,"volume":84.0,"delta":0.016,"gamma":0.0002,"vega":0.905,"theta":-0.1531,"rho":0.0865,"theo":1.2762,"change":0.15,"open":1.05,"high":1.3,"low":1.05,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T11:25:05","percent_change":13.0435,"prev_day_close":1.02500000596046},{"option":"SPX260320P07410000","bid":530.7,"bid_size":2.0,"ask":538.6,"ask_size":2.0,"iv":0.1233,"open_interest":1.0,"volume":0.0,"delta":-0.9841,"gamma":0.0002,"vega":0.905,"theta":0.0,"rho":-5.9827,"theo":534.5633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":493.0,"last_trade_time":"2026-02-12T11:05:35","percent_change":0.0,"prev_day_close":518.899993896484},{"option":"SPX260320C07420000","bid":0.9,"bid_size":124.0,"ask":1.2,"ask_size":374.0,"iv":0.1208,"open_interest":307.0,"volume":46.0,"delta":0.0149,"gamma":0.0002,"vega":0.8555,"theta":-0.1448,"rho":0.0806,"theo":1.1861,"change":0.1,"open":0.95,"high":1.15,"low":0.95,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T10:05:51","percent_change":9.52381,"prev_day_close":0.949999988079071},{"option":"SPX260320P07420000","bid":540.6,"bid_size":2.0,"ask":548.5,"ask_size":2.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.0002,"vega":0.8555,"theta":0.0,"rho":-5.9968,"theo":544.4388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.799987792969},{"option":"SPX260320C07425000","bid":0.85,"bid_size":608.0,"ask":1.15,"ask_size":372.0,"iv":0.1209,"open_interest":1437.0,"volume":97.0,"delta":0.0144,"gamma":0.0001,"vega":0.832,"theta":-0.1409,"rho":0.0778,"theo":1.1441,"change":0.0,"open":0.95,"high":1.21,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:00:20","percent_change":1.25483e-6,"prev_day_close":0.900000005960464},{"option":"SPX260320P07425000","bid":545.5,"bid_size":2.0,"ask":553.5,"ask_size":2.0,"iv":0.1248,"open_interest":5.0,"volume":0.0,"delta":-0.9857,"gamma":0.0001,"vega":0.832,"theta":0.0,"rho":-6.0037,"theo":549.3795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.24,"last_trade_time":"2026-01-26T14:30:27","percent_change":0.0,"prev_day_close":533.700012207031},{"option":"SPX260320C07430000","bid":0.8,"bid_size":711.0,"ask":1.1,"ask_size":367.0,"iv":0.121,"open_interest":711.0,"volume":46.0,"delta":0.0139,"gamma":0.0001,"vega":0.8091,"theta":-0.1371,"rho":0.0752,"theo":1.1038,"change":0.2,"open":0.9,"high":1.15,"low":0.9,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T11:25:08","percent_change":21.0526,"prev_day_close":0.849999994039536},{"option":"SPX260320P07430000","bid":550.5,"bid_size":2.0,"ask":558.4,"ask_size":2.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.9862,"gamma":0.0001,"vega":0.8091,"theta":0.0,"rho":-6.0104,"theo":554.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.900024414062},{"option":"SPX260320C07440000","bid":0.75,"bid_size":470.0,"ask":1.05,"ask_size":380.0,"iv":0.122,"open_interest":316.0,"volume":64.0,"delta":0.013,"gamma":0.0001,"vega":0.7656,"theta":-0.1298,"rho":0.0703,"theo":1.0285,"change":0.15,"open":0.85,"high":1.05,"low":0.85,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T11:25:09","percent_change":16.6667,"prev_day_close":0.799999982118606},{"option":"SPX260320P07440000","bid":560.4,"bid_size":2.0,"ask":568.3,"ask_size":2.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.9871,"gamma":0.0001,"vega":0.7656,"theta":0.0,"rho":-6.0234,"theo":564.2121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.5},{"option":"SPX260320C07450000","bid":0.7,"bid_size":31.0,"ask":0.95,"ask_size":364.0,"iv":0.1224,"open_interest":4401.0,"volume":390.0,"delta":0.0122,"gamma":0.0001,"vega":0.7248,"theta":-0.123,"rho":0.0658,"theo":0.9594,"change":0.075,"open":0.75,"high":0.95,"low":0.75,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T11:30:24","percent_change":9.09091,"prev_day_close":0.774999976158142},{"option":"SPX260320P07450000","bid":570.3,"bid_size":2.0,"ask":578.2,"ask_size":2.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.9879,"gamma":0.0001,"vega":0.7248,"theta":0.0,"rho":-6.0361,"theo":574.1086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.75},{"option":"SPX260320C07460000","bid":0.65,"bid_size":32.0,"ask":0.9,"ask_size":375.0,"iv":0.1232,"open_interest":579.0,"volume":63.0,"delta":0.0114,"gamma":0.0001,"vega":0.6866,"theta":-0.1167,"rho":0.0616,"theo":0.8959,"change":-0.1,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.5,"prev_day_close":0.725000023841858},{"option":"SPX260320P07460000","bid":580.2,"bid_size":2.0,"ask":588.1,"ask_size":2.0,"iv":0.1279,"open_interest":0.0,"volume":0.0,"delta":-0.9887,"gamma":0.0001,"vega":0.6866,"theta":0.0,"rho":-6.0485,"theo":584.0107,"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":568.399993896484},{"option":"SPX260320C07470000","bid":0.6,"bid_size":33.0,"ask":0.85,"ask_size":373.0,"iv":0.124,"open_interest":476.0,"volume":55.0,"delta":0.0107,"gamma":0.0001,"vega":0.6507,"theta":-0.1107,"rho":0.0577,"theo":0.8377,"change":0.025,"open":0.65,"high":0.75,"low":0.65,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:39:04","percent_change":3.44827,"prev_day_close":0.650000005960464},{"option":"SPX260320P07470000","bid":589.4,"bid_size":2.0,"ask":598.2,"ask_size":2.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":0.6507,"theta":0.0,"rho":-6.0606,"theo":593.918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.349975585938},{"option":"SPX260320C07475000","bid":0.55,"bid_size":618.0,"ask":0.85,"ask_size":461.0,"iv":0.1243,"open_interest":2406.0,"volume":36.0,"delta":0.0103,"gamma":0.0001,"vega":0.6337,"theta":-0.1079,"rho":0.0558,"theo":0.8105,"change":-0.05,"open":0.65,"high":0.65,"low":0.65,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-18T09:30:02","percent_change":-7.14286,"prev_day_close":0.675000011920929},{"option":"SPX260320P07475000","bid":595.1,"bid_size":2.0,"ask":603.0,"ask_size":2.0,"iv":0.1298,"open_interest":42.0,"volume":0.0,"delta":-0.9897,"gamma":0.0001,"vega":0.6337,"theta":0.0,"rho":-6.0666,"theo":598.8735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.22,"last_trade_time":"2026-01-20T16:01:12","percent_change":0.0,"prev_day_close":583.200012207031},{"option":"SPX260320C07480000","bid":0.55,"bid_size":281.0,"ask":0.8,"ask_size":462.0,"iv":0.1246,"open_interest":110.0,"volume":45.0,"delta":0.01,"gamma":0.0001,"vega":0.6172,"theta":-0.1052,"rho":0.054,"theo":0.7843,"change":-0.1,"open":0.6,"high":0.6,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:30:02","percent_change":-14.2857,"prev_day_close":0.625},{"option":"SPX260320P07480000","bid":600.0,"bid_size":2.0,"ask":608.0,"ask_size":2.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.99,"gamma":0.0001,"vega":0.6172,"theta":0.0,"rho":-6.0724,"theo":603.8301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.450012207031},{"option":"SPX260320C07490000","bid":0.5,"bid_size":309.0,"ask":0.8,"ask_size":860.0,"iv":0.1258,"open_interest":173.0,"volume":63.0,"delta":0.0094,"gamma":0.0001,"vega":0.5858,"theta":-0.1,"rho":0.0507,"theo":0.7353,"change":-0.075,"open":0.6,"high":0.6,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:30:02","percent_change":-11.1111,"prev_day_close":0.574999988079071},{"option":"SPX260320P07490000","bid":601.4,"bid_size":1.0,"ask":624.0,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9907,"gamma":0.0001,"vega":0.5858,"theta":0.0,"rho":-6.084,"theo":613.7466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.0},{"option":"SPX260320C07500000","bid":0.5,"bid_size":33.0,"ask":0.75,"ask_size":868.0,"iv":0.1269,"open_interest":10774.0,"volume":41.0,"delta":0.0088,"gamma":0.0001,"vega":0.5564,"theta":-0.0952,"rho":0.0476,"theo":0.6903,"change":0.125,"open":0.65,"high":0.7,"low":0.55,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T11:33:10","percent_change":21.7391,"prev_day_close":0.550000011920929},{"option":"SPX260320P07500000","bid":616.0,"bid_size":10.0,"ask":630.8,"ask_size":10.0,"iv":0.1256,"open_interest":1076.0,"volume":0.0,"delta":-0.9912,"gamma":0.0001,"vega":0.5564,"theta":0.0,"rho":-6.0952,"theo":623.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":665.0,"last_trade_time":"2026-02-13T09:39:56","percent_change":0.0,"prev_day_close":608.449981689453},{"option":"SPX260320C07510000","bid":0.45,"bid_size":290.0,"ask":0.7,"ask_size":434.0,"iv":0.1274,"open_interest":199.0,"volume":64.0,"delta":0.0083,"gamma":0.0001,"vega":0.5288,"theta":-0.0907,"rho":0.0448,"theo":0.6489,"change":0.075,"open":0.5,"high":0.65,"low":0.5,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T11:25:11","percent_change":13.0435,"prev_day_close":0.524999991059303},{"option":"SPX260320P07510000","bid":621.3,"bid_size":1.0,"ask":643.7,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.5288,"theta":0.0,"rho":-6.1062,"theo":633.5913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":607.82,"last_trade_time":"2026-01-21T11:06:25","percent_change":0.0,"prev_day_close":619.450012207031},{"option":"SPX260320C07520000","bid":0.4,"bid_size":335.0,"ask":0.65,"ask_size":322.0,"iv":0.1277,"open_interest":99.0,"volume":86.0,"delta":0.0078,"gamma":0.0001,"vega":0.5029,"theta":-0.0864,"rho":0.0422,"theo":0.6108,"change":-0.075,"open":0.5,"high":0.6,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:04:10","percent_change":-14.2857,"prev_day_close":0.500000014901161},{"option":"SPX260320P07520000","bid":631.2,"bid_size":1.0,"ask":654.4,"ask_size":11.0,"iv":0.1008,"open_interest":0.0,"volume":0.0,"delta":-0.9922,"gamma":0.0001,"vega":0.5029,"theta":0.0,"rho":-6.117,"theo":643.5187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.049987792969},{"option":"SPX260320C07525000","bid":0.4,"bid_size":306.0,"ask":0.65,"ask_size":428.0,"iv":0.1285,"open_interest":1868.0,"volume":69.0,"delta":0.0076,"gamma":0.0001,"vega":0.4906,"theta":-0.0844,"rho":0.041,"theo":0.5929,"change":0.075,"open":0.45,"high":0.61,"low":0.45,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T11:30:25","percent_change":14.2857,"prev_day_close":0.475000008940697},{"option":"SPX260320P07525000","bid":636.2,"bid_size":1.0,"ask":658.7,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9924,"gamma":0.0001,"vega":0.4906,"theta":0.0,"rho":-6.1223,"theo":648.4835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":645.64,"last_trade_time":"2025-12-03T09:38:05","percent_change":0.0,"prev_day_close":632.950012207031},{"option":"SPX260320C07530000","bid":0.4,"bid_size":35.0,"ask":0.65,"ask_size":820.0,"iv":0.1294,"open_interest":61.0,"volume":45.0,"delta":0.0074,"gamma":0.0001,"vega":0.4787,"theta":-0.0825,"rho":0.0398,"theo":0.5757,"change":-0.075,"open":0.45,"high":0.45,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:30:02","percent_change":-14.2857,"prev_day_close":0.475000008940697},{"option":"SPX260320P07530000","bid":641.2,"bid_size":1.0,"ask":663.6,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9927,"gamma":0.0001,"vega":0.4787,"theta":0.0,"rho":-6.1276,"theo":653.4491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":659.66,"last_trade_time":"2026-02-13T11:15:49","percent_change":0.0,"prev_day_close":639.400024414062},{"option":"SPX260320C07540000","bid":0.35,"bid_size":321.0,"ask":0.6,"ask_size":374.0,"iv":0.1296,"open_interest":352.0,"volume":322.0,"delta":0.007,"gamma":0.0001,"vega":0.456,"theta":-0.0788,"rho":0.0376,"theo":0.5434,"change":-0.025,"open":0.4,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:44:24","percent_change":-5.88235,"prev_day_close":0.399999991059303},{"option":"SPX260320P07540000","bid":651.1,"bid_size":1.0,"ask":673.5,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0001,"vega":0.456,"theta":0.0,"rho":-6.138,"theo":663.3823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":649.699981689453},{"option":"SPX260320C07550000","bid":0.35,"bid_size":287.0,"ask":0.6,"ask_size":804.0,"iv":0.1312,"open_interest":4417.0,"volume":328.0,"delta":0.0066,"gamma":0.0001,"vega":0.4348,"theta":-0.0754,"rho":0.0355,"theo":0.5136,"change":-0.05,"open":0.4,"high":0.55,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:39:20","percent_change":-11.1111,"prev_day_close":0.350000008940697},{"option":"SPX260320P07550000","bid":661.0,"bid_size":1.0,"ask":682.0,"ask_size":2.0,"iv":0.0,"open_interest":53.0,"volume":0.0,"delta":-0.9935,"gamma":0.0001,"vega":0.4348,"theta":0.0,"rho":-6.1483,"theo":673.318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.06,"last_trade_time":"2026-01-05T15:53:58","percent_change":0.0,"prev_day_close":659.299987792969},{"option":"SPX260320C07560000","bid":0.3,"bid_size":339.0,"ask":0.55,"ask_size":403.0,"iv":0.1312,"open_interest":211.0,"volume":156.0,"delta":0.0062,"gamma":0.0001,"vega":0.4149,"theta":-0.0721,"rho":0.0336,"theo":0.4861,"change":0.0,"open":0.35,"high":0.4,"low":0.35,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:42:46","percent_change":-1.49012e-6,"prev_day_close":0.375},{"option":"SPX260320P07560000","bid":671.0,"bid_size":1.0,"ask":693.4,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0001,"vega":0.4149,"theta":0.0,"rho":-6.1584,"theo":683.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.149993896484},{"option":"SPX260320C07570000","bid":0.3,"bid_size":317.0,"ask":0.55,"ask_size":758.0,"iv":0.1329,"open_interest":114.0,"volume":46.0,"delta":0.0059,"gamma":0.0001,"vega":0.3962,"theta":-0.0691,"rho":0.0318,"theo":0.4608,"change":0.0,"open":0.35,"high":0.4,"low":0.35,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:37:10","percent_change":-1.49012e-6,"prev_day_close":0.375},{"option":"SPX260320P07570000","bid":680.9,"bid_size":1.0,"ask":703.4,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0001,"vega":0.3962,"theta":0.0,"rho":-6.1684,"theo":693.1963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":677.700012207031},{"option":"SPX260320C07575000","bid":0.3,"bid_size":292.0,"ask":0.55,"ask_size":731.0,"iv":0.1337,"open_interest":1237.0,"volume":106.0,"delta":0.0058,"gamma":0.0001,"vega":0.3874,"theta":-0.0677,"rho":0.0309,"theo":0.449,"change":0.1,"open":0.35,"high":0.5,"low":0.35,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:41:03","percent_change":25.0,"prev_day_close":0.375},{"option":"SPX260320P07575000","bid":685.9,"bid_size":1.0,"ask":708.5,"ask_size":2.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9943,"gamma":0.0001,"vega":0.3874,"theta":0.0,"rho":-6.1733,"theo":698.1672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":641.96,"last_trade_time":"2025-12-05T09:49:38","percent_change":0.0,"prev_day_close":683.649993896484},{"option":"SPX260320C07600000","bid":0.25,"bid_size":317.0,"ask":0.5,"ask_size":762.0,"iv":0.1359,"open_interest":14767.0,"volume":281.0,"delta":0.0051,"gamma":0.0,"vega":0.3472,"theta":-0.0613,"rho":0.0272,"theo":0.3961,"change":-0.03,"open":0.3,"high":0.45,"low":0.3,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T16:04:41","percent_change":-8.57143,"prev_day_close":0.349999994039536},{"option":"SPX260320P07600000","bid":710.8,"bid_size":1.0,"ask":734.0,"ask_size":11.0,"iv":0.0,"open_interest":72.0,"volume":0.0,"delta":-0.995,"gamma":0.0,"vega":0.3472,"theta":0.0,"rho":-6.1975,"theo":723.0281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":603.5,"last_trade_time":"2026-02-10T11:00:54","percent_change":0.0,"prev_day_close":707.600006103516},{"option":"SPX260320C07625000","bid":0.25,"bid_size":38.0,"ask":0.45,"ask_size":351.0,"iv":0.1388,"open_interest":792.0,"volume":195.0,"delta":0.0045,"gamma":0.0,"vega":0.3128,"theta":-0.0558,"rho":0.0241,"theo":0.3525,"change":0.1,"open":0.25,"high":0.4,"low":0.25,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:42:24","percent_change":33.3333,"prev_day_close":0.324999995529652},{"option":"SPX260320P07625000","bid":735.7,"bid_size":1.0,"ask":758.2,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.3128,"theta":0.0,"rho":-6.221,"theo":747.8984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.949981689453},{"option":"SPX260320C07650000","bid":0.2,"bid_size":314.0,"ask":0.45,"ask_size":770.0,"iv":0.1416,"open_interest":1543.0,"volume":157.0,"delta":0.004,"gamma":0.0,"vega":0.2835,"theta":-0.0512,"rho":0.0215,"theo":0.3164,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:30:02","percent_change":-33.3333,"prev_day_close":0.300000004470348},{"option":"SPX260320P07650000","bid":760.5,"bid_size":1.0,"ask":783.1,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.2835,"theta":0.0,"rho":-6.2441,"theo":772.7761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.0},{"option":"SPX260320C07675000","bid":0.2,"bid_size":41.0,"ask":0.4,"ask_size":367.0,"iv":0.1444,"open_interest":626.0,"volume":148.0,"delta":0.0036,"gamma":0.0,"vega":0.2578,"theta":-0.0471,"rho":0.0193,"theo":0.2857,"change":-0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:30:02","percent_change":-20.0,"prev_day_close":0.275000005960464},{"option":"SPX260320P07675000","bid":785.4,"bid_size":1.0,"ask":808.1,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.2582,"theta":0.0,"rho":-6.2668,"theo":797.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.450012207031},{"option":"SPX260320C07700000","bid":0.15,"bid_size":319.0,"ask":0.4,"ask_size":426.0,"iv":0.1469,"open_interest":9308.0,"volume":199.0,"delta":0.0033,"gamma":0.0,"vega":0.2363,"theta":-0.0438,"rho":0.0174,"theo":0.2607,"change":0.05,"open":0.15,"high":0.3,"low":0.15,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T10:45:05","percent_change":20.0,"prev_day_close":0.25},{"option":"SPX260320P07700000","bid":810.3,"bid_size":1.0,"ask":833.5,"ask_size":10.0,"iv":0.0,"open_interest":21.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.2365,"theta":0.0,"rho":-6.2891,"theo":822.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":776.6,"last_trade_time":"2025-12-04T10:44:21","percent_change":0.0,"prev_day_close":806.299987792969},{"option":"SPX260320C07725000","bid":0.15,"bid_size":306.0,"ask":0.35,"ask_size":342.0,"iv":0.1493,"open_interest":344.0,"volume":184.0,"delta":0.003,"gamma":0.0,"vega":0.2174,"theta":-0.0408,"rho":0.0159,"theo":0.2392,"change":0.06,"open":0.15,"high":0.31,"low":0.15,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-18T10:55:33","percent_change":24.0,"prev_day_close":0.25},{"option":"SPX260320P07725000","bid":835.2,"bid_size":1.0,"ask":857.9,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.2176,"theta":0.0,"rho":-6.3111,"theo":847.4405,"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":832.950012207031},{"option":"SPX260320C07750000","bid":0.15,"bid_size":289.0,"ask":0.35,"ask_size":380.0,"iv":0.153,"open_interest":5399.0,"volume":246.0,"delta":0.0027,"gamma":0.0,"vega":0.2009,"theta":-0.0383,"rho":0.0145,"theo":0.2208,"change":0.1,"open":0.1,"high":0.3,"low":0.1,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:58:56","percent_change":50.0,"prev_day_close":0.224999997764826},{"option":"SPX260320P07750000","bid":860.1,"bid_size":1.0,"ask":882.7,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.201,"theta":0.0,"rho":-6.3329,"theo":872.3358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.600006103516},{"option":"SPX260320C07775000","bid":0.1,"bid_size":377.0,"ask":0.35,"ask_size":411.0,"iv":0.1551,"open_interest":3084.0,"volume":146.0,"delta":0.0025,"gamma":0.0,"vega":0.186,"theta":-0.036,"rho":0.0134,"theo":0.2046,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:30:02","percent_change":-50.0,"prev_day_close":0.175000000745058},{"option":"SPX260320P07775000","bid":885.0,"bid_size":1.0,"ask":907.7,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1863,"theta":0.0,"rho":-6.3546,"theo":897.2336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":882.75},{"option":"SPX260320C07800000","bid":0.1,"bid_size":344.0,"ask":0.35,"ask_size":852.0,"iv":0.1588,"open_interest":13926.0,"volume":93.0,"delta":0.0023,"gamma":0.0,"vega":0.173,"theta":-0.034,"rho":0.0123,"theo":0.1905,"change":0.0,"open":0.1,"high":0.2,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:44:49","percent_change":-1.49012e-6,"prev_day_close":0.175000000745058},{"option":"SPX260320P07800000","bid":909.9,"bid_size":1.0,"ask":933.1,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1733,"theta":0.0,"rho":-6.3761,"theo":922.1333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":948.84,"last_trade_time":"2025-12-18T10:24:28","percent_change":0.0,"prev_day_close":906.149993896484},{"option":"SPX260320C07825000","bid":0.1,"bid_size":323.0,"ask":0.3,"ask_size":336.0,"iv":0.1605,"open_interest":284.0,"volume":145.0,"delta":0.0022,"gamma":0.0,"vega":0.1619,"theta":-0.0322,"rho":0.0114,"theo":0.1787,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:30:02","percent_change":-33.3333,"prev_day_close":0.200000006705523},{"option":"SPX260320P07825000","bid":934.8,"bid_size":1.0,"ask":957.3,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.1616,"theta":0.0,"rho":-6.3974,"theo":947.0347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.599975585938},{"option":"SPX260320C07850000","bid":0.1,"bid_size":309.0,"ask":0.3,"ask_size":366.0,"iv":0.1641,"open_interest":3307.0,"volume":155.0,"delta":0.002,"gamma":0.0,"vega":0.1514,"theta":-0.0306,"rho":0.0106,"theo":0.1675,"change":0.05,"open":0.1,"high":0.2,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:03:48","percent_change":33.3333,"prev_day_close":0.200000006705523},{"option":"SPX260320P07850000","bid":959.7,"bid_size":1.0,"ask":982.3,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1512,"theta":0.0,"rho":-6.4187,"theo":971.9374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":990.51,"last_trade_time":"2025-12-18T12:05:37","percent_change":0.0,"prev_day_close":957.5},{"option":"SPX260320C07875000","bid":0.1,"bid_size":292.0,"ask":0.3,"ask_size":382.0,"iv":0.1676,"open_interest":2729.0,"volume":134.0,"delta":0.0019,"gamma":0.0,"vega":0.1419,"theta":-0.0291,"rho":0.0098,"theo":0.1575,"change":0.075,"open":0.05,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:42:43","percent_change":60.0,"prev_day_close":0.150000000372529},{"option":"SPX260320P07875000","bid":984.7,"bid_size":1.0,"ask":1007.1,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1417,"theta":0.0,"rho":-6.4399,"theo":996.8412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.350006103516},{"option":"SPX260320C07900000","bid":0.05,"bid_size":377.0,"ask":0.3,"ask_size":802.0,"iv":0.1691,"open_interest":11118.0,"volume":249.0,"delta":0.0017,"gamma":0.0,"vega":0.1332,"theta":-0.0277,"rho":0.0092,"theo":0.1484,"change":0.025,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:24:30","percent_change":20.0,"prev_day_close":0.150000000372529},{"option":"SPX260320P07900000","bid":1009.6,"bid_size":1.0,"ask":1032.1,"ask_size":2.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.133,"theta":0.0,"rho":-6.4611,"theo":1021.7459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":987.26,"last_trade_time":"2025-12-01T11:54:08","percent_change":0.0,"prev_day_close":1008.0},{"option":"SPX260320C07950000","bid":0.05,"bid_size":323.0,"ask":0.25,"ask_size":308.0,"iv":0.1737,"open_interest":2166.0,"volume":461.0,"delta":0.0015,"gamma":0.0,"vega":0.1178,"theta":-0.0253,"rho":0.008,"theo":0.1323,"change":0.0,"open":0.05,"high":0.2,"low":0.05,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:03:17","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260320P07950000","bid":1059.4,"bid_size":1.0,"ask":1081.9,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1176,"theta":0.0,"rho":-6.5031,"theo":1071.5574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1055.29998779297},{"option":"SPX260320C08000000","bid":0.05,"bid_size":318.0,"ask":0.25,"ask_size":339.0,"iv":0.1805,"open_interest":17008.0,"volume":203.0,"delta":0.0013,"gamma":0.0,"vega":0.1046,"theta":-0.0231,"rho":0.0071,"theo":0.1184,"change":-0.025,"open":0.05,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:58:24","percent_change":-20.0,"prev_day_close":0.100000003352761},{"option":"SPX260320P08000000","bid":1113.8,"bid_size":10.0,"ask":1128.2,"ask_size":10.0,"iv":0.1888,"open_interest":2227.0,"volume":100.0,"delta":-0.9987,"gamma":0.0,"vega":0.1045,"theta":0.0,"rho":-6.545,"theo":1121.3712,"change":-54.05,"open":1077.5,"high":1077.5,"low":1077.5,"tick":"down","last_trade_price":1077.5,"last_trade_time":"2026-02-18T12:24:46","percent_change":-4.77663,"prev_day_close":1106.20001220703},{"option":"SPX260320C08100000","bid":0.05,"bid_size":48.0,"ask":0.25,"ask_size":144.0,"iv":0.1939,"open_interest":3605.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.0833,"theta":-0.0193,"rho":0.0055,"theo":0.0956,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:45:15","percent_change":33.3333,"prev_day_close":0.0500000007450581},{"option":"SPX260320P08100000","bid":1208.8,"bid_size":1.0,"ask":1232.0,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0832,"theta":0.0,"rho":-6.6284,"theo":1221.0037,"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":1207.04998779297},{"option":"SPX260320C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":148.0,"iv":0.2039,"open_interest":25447.0,"volume":1.0,"delta":0.0008,"gamma":0.0,"vega":0.0667,"theta":-0.0162,"rho":0.0043,"theo":0.0775,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:45:21","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260320P08200000","bid":1308.5,"bid_size":1.0,"ask":1331.1,"ask_size":2.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0666,"theta":0.0,"rho":-6.7115,"theo":1320.6408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1227.1,"last_trade_time":"2026-01-16T10:43:40","percent_change":0.0,"prev_day_close":1306.84997558594},{"option":"SPX260320C08300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":151.0,"iv":0.2166,"open_interest":3410.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0536,"theta":-0.0136,"rho":0.0034,"theo":0.0628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T12:29:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260320P08300000","bid":1408.1,"bid_size":1.0,"ask":1430.8,"ask_size":2.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0535,"theta":0.0,"rho":-6.7942,"theo":1420.2814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1334.11,"last_trade_time":"2026-01-08T15:21:46","percent_change":0.0,"prev_day_close":1404.85003662109},{"option":"SPX260320C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":155.0,"iv":0.2292,"open_interest":3757.0,"volume":10.0,"delta":0.0005,"gamma":0.0,"vega":0.0432,"theta":-0.0114,"rho":0.0027,"theo":0.0509,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:48:11","percent_change":-60.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P08400000","bid":1507.8,"bid_size":1.0,"ask":1531.0,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0431,"theta":0.0,"rho":-6.8768,"theo":1519.9247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1441.52,"last_trade_time":"2025-12-12T10:06:30","percent_change":0.0,"prev_day_close":1505.25},{"option":"SPX260320C08500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":51.0,"iv":0.2374,"open_interest":49.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0347,"theta":-0.0095,"rho":0.0021,"theo":0.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-01-27T11:03:38","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260320P08500000","bid":1607.4,"bid_size":1.0,"ask":1630.1,"ask_size":2.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0348,"theta":0.0,"rho":-6.9592,"theo":1619.5703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1493.83,"last_trade_time":"2026-02-02T10:55:04","percent_change":0.0,"prev_day_close":1603.84997558594},{"option":"SPX260320C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":53.0,"iv":0.2493,"open_interest":555.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0281,"theta":-0.0079,"rho":0.0017,"theo":0.0334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-17T09:49:43","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P08600000","bid":1707.1,"bid_size":1.0,"ask":1730.3,"ask_size":10.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0281,"theta":0.0,"rho":-7.0415,"theo":1719.2178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1585.04,"last_trade_time":"2026-01-27T09:58:40","percent_change":0.0,"prev_day_close":1703.69995117188},{"option":"SPX260320C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":58.0,"iv":0.2726,"open_interest":408.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0185,"theta":-0.0055,"rho":0.0011,"theo":0.022,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:47:12","percent_change":33.3333,"prev_day_close":0.100000001490116},{"option":"SPX260320P08800000","bid":1906.4,"bid_size":1.0,"ask":1929.0,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":-7.2058,"theo":1918.5168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1831.91,"last_trade_time":"2026-01-05T12:57:57","percent_change":0.0,"prev_day_close":1904.75},{"option":"SPX260320C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":158.0,"iv":0.2952,"open_interest":2392.0,"volume":1.0,"delta":0.0001,"gamma":0.0,"vega":0.0122,"theta":-0.0038,"rho":0.0007,"theo":0.0145,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:24:08","percent_change":-33.3333,"prev_day_close":0.100000001490116},{"option":"SPX260320P09000000","bid":2110.3,"bid_size":10.0,"ask":2124.7,"ask_size":10.0,"iv":0.311,"open_interest":1593.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":-7.3699,"theo":2117.8197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2026.9,"last_trade_time":"2026-02-11T16:13:45","percent_change":0.0,"prev_day_close":2102.59997558594},{"option":"SPX260320C09200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":163.0,"iv":0.3172,"open_interest":1804.0,"volume":70.0,"delta":0.0001,"gamma":0.0,"vega":0.0082,"theta":-0.0026,"rho":0.0004,"theo":0.0096,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:36:30","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320P09200000","bid":2305.0,"bid_size":1.0,"ask":2328.3,"ask_size":10.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":-7.5338,"theo":2317.1253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2202.35,"last_trade_time":"2026-01-16T11:20:15","percent_change":0.0,"prev_day_close":2302.80004882812},{"option":"SPX260320C09400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":58.0,"iv":0.3316,"open_interest":3709.0,"volume":260.0,"delta":0.0001,"gamma":0.0,"vega":0.0055,"theta":-0.0018,"rho":0.0003,"theo":0.0064,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:42:51","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320P09400000","bid":2504.3,"bid_size":1.0,"ask":2527.0,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":-7.6977,"theo":2516.4326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3125.39,"last_trade_time":"2025-01-14T10:57:14","percent_change":0.0,"prev_day_close":2501.84997558594},{"option":"SPX260320C09600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":61.0,"iv":0.3521,"open_interest":3249.0,"volume":450.0,"delta":0.0,"gamma":0.0,"vega":0.0038,"theta":-0.0013,"rho":0.0002,"theo":0.0044,"change":0.0,"open":0.03,"high":0.08,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:42:16","percent_change":-1.49012e-6,"prev_day_close":0.0750000029802322},{"option":"SPX260320P09600000","bid":2703.7,"bid_size":1.0,"ask":2726.9,"ask_size":10.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":-7.8615,"theo":2715.741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2707.27,"last_trade_time":"2026-02-13T11:48:16","percent_change":0.0,"prev_day_close":2700.0},{"option":"SPX260320C09800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":0.372,"open_interest":642.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"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":0.05,"last_trade_time":"2026-02-04T14:51:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P09800000","bid":2903.0,"bid_size":1.0,"ask":2926.2,"ask_size":10.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-8.0252,"theo":2915.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2933.48,"last_trade_time":"2025-12-16T14:24:46","percent_change":0.0,"prev_day_close":2900.90002441406},{"option":"SPX260320C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":69.0,"iv":0.3914,"open_interest":304.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0007,"rho":0.0001,"theo":0.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T15:49:10","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10000000","bid":3102.3,"bid_size":1.0,"ask":3124.9,"ask_size":2.0,"iv":0.0,"open_interest":808.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-8.189,"theo":3114.3597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3127.53,"last_trade_time":"2026-02-17T15:53:23","percent_change":0.0,"prev_day_close":3098.35009765625},{"option":"SPX260320C10200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":72.0,"iv":0.4104,"open_interest":233.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0005,"rho":0.0001,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-29T12:14:25","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10200000","bid":3301.6,"bid_size":1.0,"ask":3324.9,"ask_size":10.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-8.3527,"theo":3313.6696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3234.19,"last_trade_time":"2026-01-30T15:29:50","percent_change":0.0,"prev_day_close":3297.84997558594},{"option":"SPX260320C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":74.0,"iv":0.4289,"open_interest":316.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0004,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-26T11:10:41","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10400000","bid":3500.9,"bid_size":1.0,"ask":3524.2,"ask_size":10.0,"iv":0.0,"open_interest":24.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-8.5164,"theo":3512.9797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3500.25,"last_trade_time":"2026-02-13T13:14:21","percent_change":0.0,"prev_day_close":3497.10009765625},{"option":"SPX260320C10800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":60.0,"iv":0.4526,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0003,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T15:28:19","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10800000","bid":3899.6,"bid_size":1.0,"ask":3922.9,"ask_size":10.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-8.8438,"theo":3911.6002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3909.28,"last_trade_time":"2026-02-17T14:31:36","percent_change":0.0,"prev_day_close":3895.19995117188},{"option":"SPX260320C11000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":63.0,"iv":0.4695,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0002,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T15:14:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11000000","bid":4098.9,"bid_size":1.0,"ask":4122.2,"ask_size":10.0,"iv":0.0,"open_interest":560.0,"volume":7.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-9.0075,"theo":4110.9105,"change":-9.72,"open":4084.66,"high":4109.98,"low":4084.66,"tick":"up","last_trade_price":4109.98,"last_trade_time":"2026-02-18T15:20:55","percent_change":-0.235938,"prev_day_close":4095.55004882812},{"option":"SPX260320C11200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.4861,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T15:13:29","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11200000","bid":4298.2,"bid_size":1.0,"ask":4321.6,"ask_size":10.0,"iv":0.0,"open_interest":25.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-9.1712,"theo":4310.2209,"change":-35.1301,"open":4283.97,"high":4283.97,"low":4283.97,"tick":"down","last_trade_price":4283.97,"last_trade_time":"2026-02-18T14:22:59","percent_change":-0.813366,"prev_day_close":4293.69995117188},{"option":"SPX260320C11400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":66.0,"iv":0.5022,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T10:04:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11400000","bid":4497.5,"bid_size":1.0,"ask":4520.9,"ask_size":10.0,"iv":0.0,"open_interest":29.0,"volume":3.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-9.3349,"theo":4509.5313,"change":-33.1401,"open":4465.91,"high":4486.01,"low":4465.91,"tick":"up","last_trade_price":4486.01,"last_trade_time":"2026-02-18T14:17:10","percent_change":-0.733327,"prev_day_close":4493.39990234375},{"option":"SPX260320C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":67.0,"iv":0.5181,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0001,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T10:03:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11600000","bid":4696.9,"bid_size":1.0,"ask":4720.2,"ask_size":10.0,"iv":0.0,"open_interest":29.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.4986,"theo":4708.8417,"change":-43.6099,"open":4665.14,"high":4673.79,"low":4665.14,"tick":"up","last_trade_price":4673.79,"last_trade_time":"2026-02-18T12:02:13","percent_change":-0.924448,"prev_day_close":4692.0498046875},{"option":"SPX260320C11800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":68.0,"iv":0.5337,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0001,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11800000","bid":4896.2,"bid_size":1.0,"ask":4919.5,"ask_size":10.0,"iv":0.0,"open_interest":41.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.6623,"theo":4908.1521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4904.65,"last_trade_time":"2026-02-17T14:33:31","percent_change":0.0,"prev_day_close":4891.44995117188},{"option":"SPX260320C11900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":69.0,"iv":0.5414,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0001,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11900000","bid":4995.8,"bid_size":1.0,"ask":5019.2,"ask_size":10.0,"iv":0.0,"open_interest":81.0,"volume":3.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.7442,"theo":5007.8073,"change":-44.6099,"open":4964.21,"high":4972.74,"low":4964.09,"tick":"up","last_trade_price":4972.74,"last_trade_time":"2026-02-18T12:02:13","percent_change":-0.889112,"prev_day_close":4991.25},{"option":"SPX260320C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.549,"open_interest":181.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0001,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-26T10:59:38","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320P12000000","bid":5095.5,"bid_size":1.0,"ask":5118.9,"ask_size":10.0,"iv":0.0,"open_interest":651.0,"volume":7.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-9.826,"theo":5107.4625,"change":-35.93,"open":5071.32,"high":5083.91,"low":5071.32,"tick":"up","last_trade_price":5081.12,"last_trade_time":"2026-02-18T14:22:59","percent_change":-0.702163,"prev_day_close":5092.0},{"option":"SPX260320C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":71.0,"iv":0.5787,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0001,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P12400000","bid":5494.1,"bid_size":1.0,"ask":5517.5,"ask_size":10.0,"iv":0.0,"open_interest":13.0,"volume":4.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-10.1534,"theo":5506.0834,"change":-9.3699,"open":5505.03,"high":5505.03,"low":5505.03,"tick":"up","last_trade_price":5505.03,"last_trade_time":"2026-02-18T15:20:55","percent_change":-0.169917,"prev_day_close":5490.59985351562},{"option":"SPX260417C00200000","bid":6638.6,"bid_size":2.0,"ask":6661.3,"ask_size":1.0,"iv":3.4225,"open_interest":784.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.325,"theo":6648.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6732.94,"last_trade_time":"2026-02-12T10:01:06","percent_change":0.0,"prev_day_close":6661.85009765625},{"option":"SPX260417P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":2.0,"iv":2.4333,"open_interest":815.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"theta":-0.0053,"rho":-0.0003,"theo":0.0398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2025-12-29T13:17:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C00400000","bid":6440.1,"bid_size":2.0,"ask":6462.6,"ask_size":1.0,"iv":2.7069,"open_interest":26.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.6402,"theo":6449.4379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6448.91,"last_trade_time":"2026-02-17T14:14:29","percent_change":0.0,"prev_day_close":6462.84985351562},{"option":"SPX260417P00400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":58.0,"iv":2.0218,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0048,"theta":-0.008,"rho":-0.0006,"theo":0.062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2025-09-26T11:35:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C00600000","bid":6241.1,"bid_size":2.0,"ask":6263.9,"ask_size":1.0,"iv":2.278,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0072,"theta":0.0,"rho":0.9554,"theo":6250.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6097.24,"last_trade_time":"2025-11-17T13:47:52","percent_change":0.0,"prev_day_close":6264.14990234375},{"option":"SPX260417P00600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":1.7264,"open_interest":1107.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0072,"theta":-0.0106,"rho":-0.0008,"theo":0.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2025-12-17T15:36:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C00800000","bid":6042.5,"bid_size":2.0,"ask":6065.2,"ask_size":1.0,"iv":2.0046,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":1.2705,"theo":6052.1377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5920.11,"last_trade_time":"2025-12-17T15:27:44","percent_change":0.0,"prev_day_close":6066.55004882812},{"option":"SPX260417P00800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":66.0,"iv":1.5601,"open_interest":2128.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0101,"theta":-0.0131,"rho":-0.0012,"theo":0.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-01-21T10:40:01","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C01000000","bid":5843.8,"bid_size":2.0,"ask":5866.5,"ask_size":1.0,"iv":1.7911,"open_interest":841.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0133,"theta":0.0,"rho":1.5856,"theo":5853.4897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5790.24,"last_trade_time":"2026-02-05T10:39:18","percent_change":0.0,"prev_day_close":5868.5498046875},{"option":"SPX260417P01000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":704.0,"iv":1.3975,"open_interest":3830.0,"volume":6.0,"delta":-0.0001,"gamma":0.0,"vega":0.0133,"theta":-0.0157,"rho":-0.0015,"theo":0.1298,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:59:39","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260417C01200000","bid":5645.1,"bid_size":2.0,"ask":5667.8,"ask_size":1.0,"iv":1.6189,"open_interest":67.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0171,"theta":0.0,"rho":1.9006,"theo":5654.8438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5658.09,"last_trade_time":"2026-01-02T10:18:21","percent_change":0.0,"prev_day_close":5668.85009765625},{"option":"SPX260417P01200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":336.0,"iv":1.2657,"open_interest":765.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0171,"theta":-0.0185,"rho":-0.002,"theo":0.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-13T11:37:10","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPX260417C01400000","bid":5446.4,"bid_size":2.0,"ask":5469.1,"ask_size":1.0,"iv":1.4793,"open_interest":15.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0215,"theta":0.0,"rho":2.2156,"theo":5456.2008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5326.84,"last_trade_time":"2025-12-17T15:33:26","percent_change":0.0,"prev_day_close":5469.44995117188},{"option":"SPX260417P01400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":366.0,"iv":1.1772,"open_interest":1367.0,"volume":7.0,"delta":-0.0002,"gamma":0.0,"vega":0.0215,"theta":-0.0215,"rho":-0.0025,"theo":0.185,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:05:41","percent_change":-3.35276e-6,"prev_day_close":0.0750000011175871},{"option":"SPX260417C01600000","bid":5247.7,"bid_size":2.0,"ask":5270.5,"ask_size":1.0,"iv":1.3551,"open_interest":10.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0268,"theta":0.0,"rho":2.5304,"theo":5257.5614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5128.9,"last_trade_time":"2025-12-17T15:32:49","percent_change":0.0,"prev_day_close":5271.10009765625},{"option":"SPX260417P01600000","bid":0.05,"bid_size":180.0,"ask":0.2,"ask_size":290.0,"iv":1.0966,"open_interest":2504.0,"volume":14.0,"delta":-0.0003,"gamma":0.0,"vega":0.0268,"theta":-0.0248,"rho":-0.0031,"theo":0.2176,"change":-0.025,"open":0.1,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:05:31","percent_change":-20.0,"prev_day_close":0.0750000011175871},{"option":"SPX260417C01800000","bid":5049.1,"bid_size":2.0,"ask":5071.8,"ask_size":1.0,"iv":1.25,"open_interest":119.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.033,"theta":0.0,"rho":2.8451,"theo":5058.9267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5133.9,"last_trade_time":"2025-12-26T10:10:22","percent_change":0.0,"prev_day_close":5072.5},{"option":"SPX260417P01800000","bid":0.1,"bid_size":177.0,"ask":0.25,"ask_size":291.0,"iv":1.0342,"open_interest":1377.0,"volume":7.0,"delta":-0.0003,"gamma":0.0,"vega":0.033,"theta":-0.0284,"rho":-0.0039,"theo":0.2549,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:08:14","percent_change":-14.2857,"prev_day_close":0.12500000372529},{"option":"SPX260417C02000000","bid":4850.6,"bid_size":2.0,"ask":4873.2,"ask_size":1.0,"iv":1.1632,"open_interest":38.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0403,"theta":0.0,"rho":3.1597,"theo":4860.2981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4951.44,"last_trade_time":"2026-01-16T10:23:22","percent_change":0.0,"prev_day_close":4875.40014648438},{"option":"SPX260417P02000000","bid":0.15,"bid_size":185.0,"ask":0.35,"ask_size":675.0,"iv":0.9806,"open_interest":784.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0403,"theta":-0.0324,"rho":-0.0048,"theo":0.2983,"change":0.025,"open":0.25,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:07:35","percent_change":11.1111,"prev_day_close":0.175000004470348},{"option":"SPX260417C02200000","bid":4651.9,"bid_size":2.0,"ask":4674.5,"ask_size":1.0,"iv":1.0782,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0494,"theta":0.0,"rho":3.474,"theo":4661.6777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4675.10009765625},{"option":"SPX260417P02200000","bid":0.15,"bid_size":485.0,"ask":0.4,"ask_size":341.0,"iv":0.9139,"open_interest":1486.0,"volume":6.0,"delta":-0.0005,"gamma":0.0,"vega":0.0494,"theta":-0.0372,"rho":-0.0059,"theo":0.35,"change":-0.06,"open":0.24,"high":0.24,"low":0.24,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-18T11:59:39","percent_change":-20.0,"prev_day_close":0.25},{"option":"SPX260417C02300000","bid":4552.5,"bid_size":2.0,"ask":4575.2,"ask_size":1.0,"iv":1.037,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0547,"theta":0.0,"rho":3.6311,"theo":4562.3719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4578.14990234375},{"option":"SPX260417P02300000","bid":0.2,"bid_size":442.0,"ask":0.45,"ask_size":342.0,"iv":0.8911,"open_interest":319.0,"volume":2.0,"delta":-0.0006,"gamma":0.0,"vega":0.0547,"theta":-0.0398,"rho":-0.0065,"theo":0.3801,"change":-0.03,"open":0.32,"high":0.32,"low":0.32,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-18T11:59:39","percent_change":-8.57143,"prev_day_close":0.300000004470348},{"option":"SPX260417C02400000","bid":4453.2,"bid_size":2.0,"ask":4475.9,"ask_size":1.0,"iv":1.0006,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0607,"theta":0.0,"rho":3.788,"theo":4463.0697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4462.43,"last_trade_time":"2026-02-17T14:14:29","percent_change":0.0,"prev_day_close":4478.40014648438},{"option":"SPX260417P02400000","bid":0.25,"bid_size":426.0,"ask":0.5,"ask_size":337.0,"iv":0.8676,"open_interest":833.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0607,"theta":-0.0428,"rho":-0.0073,"theo":0.414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-17T14:14:29","percent_change":0.0,"prev_day_close":0.375},{"option":"SPX260417C02500000","bid":4353.9,"bid_size":2.0,"ask":4376.6,"ask_size":1.0,"iv":0.9656,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0675,"theta":0.0,"rho":3.9449,"theo":4363.7723,"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":4377.44995117188},{"option":"SPX260417P02500000","bid":0.3,"bid_size":794.0,"ask":0.55,"ask_size":305.0,"iv":0.8439,"open_interest":7923.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0675,"theta":-0.0461,"rho":-0.0082,"theo":0.4525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-12T15:58:37","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPX260417C02600000","bid":4254.7,"bid_size":2.0,"ask":4277.4,"ask_size":1.0,"iv":0.9345,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0751,"theta":0.0,"rho":4.1016,"theo":4264.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3584.87,"last_trade_time":"2025-06-26T11:36:16","percent_change":0.0,"prev_day_close":4278.5},{"option":"SPX260417P02600000","bid":0.35,"bid_size":824.0,"ask":0.6,"ask_size":288.0,"iv":0.8202,"open_interest":985.0,"volume":4.0,"delta":-0.0008,"gamma":0.0,"vega":0.0751,"theta":-0.0499,"rho":-0.0091,"theo":0.4967,"change":-0.1,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:30:19","percent_change":-18.1818,"prev_day_close":0.475000008940697},{"option":"SPX260417C02700000","bid":4155.3,"bid_size":2.0,"ask":4178.1,"ask_size":1.0,"iv":0.8995,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0839,"theta":0.0,"rho":4.2582,"theo":4165.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4290.38,"last_trade_time":"2026-01-13T09:32:33","percent_change":0.0,"prev_day_close":4178.94995117188},{"option":"SPX260417P02700000","bid":0.4,"bid_size":898.0,"ask":0.7,"ask_size":335.0,"iv":0.7997,"open_interest":698.0,"volume":4.0,"delta":-0.0009,"gamma":0.0,"vega":0.0839,"theta":-0.0542,"rho":-0.0103,"theo":0.5479,"change":-0.1,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T10:16:13","percent_change":-16.6667,"prev_day_close":0.525000005960464},{"option":"SPX260417C02800000","bid":4056.1,"bid_size":2.0,"ask":4078.8,"ask_size":1.0,"iv":0.8727,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0941,"theta":0.0,"rho":4.4146,"theo":4065.9192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4080.44995117188},{"option":"SPX260417P02800000","bid":0.5,"bid_size":792.0,"ask":0.75,"ask_size":285.0,"iv":0.7787,"open_interest":1188.0,"volume":4.0,"delta":-0.001,"gamma":0.0,"vega":0.0941,"theta":-0.059,"rho":-0.0116,"theo":0.6074,"change":-0.1,"open":0.6,"high":0.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:30:19","percent_change":-14.2857,"prev_day_close":0.625},{"option":"SPX260417C02900000","bid":3956.8,"bid_size":2.0,"ask":3979.6,"ask_size":1.0,"iv":0.8422,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1061,"theta":0.0,"rho":4.5708,"theo":3966.6529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3980.54992675781},{"option":"SPX260417P02900000","bid":0.6,"bid_size":715.0,"ask":0.85,"ask_size":311.0,"iv":0.7598,"open_interest":1170.0,"volume":9.0,"delta":-0.0012,"gamma":0.0,"vega":0.1061,"theta":-0.0646,"rho":-0.0132,"theo":0.6771,"change":-0.175,"open":0.67,"high":0.67,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T10:16:13","percent_change":-21.2121,"prev_day_close":0.724999994039536},{"option":"SPX260417C03000000","bid":3857.6,"bid_size":2.0,"ask":3880.3,"ask_size":1.0,"iv":0.8167,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.12,"theta":0.0,"rho":4.7266,"theo":3867.3989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3881.34997558594},{"option":"SPX260417P03000000","bid":0.7,"bid_size":860.0,"ask":0.95,"ask_size":309.0,"iv":0.7402,"open_interest":9302.0,"volume":5.0,"delta":-0.0013,"gamma":0.0,"vega":0.12,"theta":-0.0711,"rho":-0.0151,"theo":0.7591,"change":-0.13,"open":0.77,"high":0.77,"low":0.77,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-18T09:59:24","percent_change":-14.4444,"prev_day_close":0.799999982118606},{"option":"SPX260417C03100000","bid":3758.3,"bid_size":2.0,"ask":3781.1,"ask_size":1.0,"iv":0.7878,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1359,"theta":0.0,"rho":4.8822,"theo":3768.1593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3781.85009765625},{"option":"SPX260417P03100000","bid":0.8,"bid_size":860.0,"ask":1.1,"ask_size":353.0,"iv":0.722,"open_interest":1072.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1358,"theta":-0.0784,"rho":-0.0173,"theo":0.8554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-17T14:44:49","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPX260417C03200000","bid":3659.1,"bid_size":2.0,"ask":3681.9,"ask_size":1.0,"iv":0.7634,"open_interest":5.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1542,"theta":0.0,"rho":5.0374,"theo":3668.9361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3756.09,"last_trade_time":"2026-02-12T10:01:06","percent_change":0.0,"prev_day_close":3683.25},{"option":"SPX260417P03200000","bid":0.9,"bid_size":767.0,"ask":1.2,"ask_size":316.0,"iv":0.7016,"open_interest":1332.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1542,"theta":-0.0869,"rho":-0.0198,"theo":0.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.26,"last_trade_time":"2026-02-17T12:04:08","percent_change":0.0,"prev_day_close":1.02500000596046},{"option":"SPX260417C03300000","bid":3559.9,"bid_size":2.0,"ask":3582.7,"ask_size":1.0,"iv":0.7393,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1757,"theta":0.0,"rho":5.1921,"theo":3569.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3585.05004882812},{"option":"SPX260417P03300000","bid":1.05,"bid_size":860.0,"ask":1.35,"ask_size":337.0,"iv":0.684,"open_interest":2072.0,"volume":13.0,"delta":-0.002,"gamma":0.0,"vega":0.1757,"theta":-0.0964,"rho":-0.0228,"theo":1.0996,"change":-0.25,"open":1.1,"high":1.1,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T13:22:19","percent_change":-20.0,"prev_day_close":1.125},{"option":"SPX260417C03400000","bid":3460.7,"bid_size":2.0,"ask":3483.5,"ask_size":1.0,"iv":0.7156,"open_interest":7.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.2007,"theta":0.0,"rho":5.3462,"theo":3470.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3551.19,"last_trade_time":"2026-01-22T14:14:44","percent_change":0.0,"prev_day_close":3484.84997558594},{"option":"SPX260417P03400000","bid":1.2,"bid_size":864.0,"ask":1.5,"ask_size":344.0,"iv":0.6658,"open_interest":3094.0,"volume":4.0,"delta":-0.0023,"gamma":0.0,"vega":0.2007,"theta":-0.1073,"rho":-0.0264,"theo":1.2524,"change":-0.1,"open":1.31,"high":1.31,"low":1.31,"tick":"down","last_trade_price":1.31,"last_trade_time":"2026-02-18T09:38:13","percent_change":-7.14286,"prev_day_close":1.27499997615814},{"option":"SPX260417C03450000","bid":3410.3,"bid_size":2.0,"ask":3433.9,"ask_size":1.0,"iv":0.6915,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.2145,"theta":0.0,"rho":5.4231,"theo":3420.9657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3436.40002441406},{"option":"SPX260417P03450000","bid":1.3,"bid_size":942.0,"ask":1.6,"ask_size":457.0,"iv":0.6576,"open_interest":992.0,"volume":1.0,"delta":-0.0025,"gamma":0.0,"vega":0.2144,"theta":-0.1132,"rho":-0.0284,"theo":1.3377,"change":-0.25,"open":1.25,"high":1.25,"low":1.25,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-18T11:34:36","percent_change":-16.6667,"prev_day_close":1.35000002384186},{"option":"SPX260417C03500000","bid":3361.5,"bid_size":2.0,"ask":3384.3,"ask_size":1.0,"iv":0.6937,"open_interest":2.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.229,"theta":0.0,"rho":5.4998,"theo":3371.3893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2466.66,"last_trade_time":"2025-05-13T09:37:07","percent_change":0.0,"prev_day_close":3384.95007324219},{"option":"SPX260417P03500000","bid":1.4,"bid_size":881.0,"ask":1.7,"ask_size":465.0,"iv":0.6493,"open_interest":2820.0,"volume":4.0,"delta":-0.0027,"gamma":0.0,"vega":0.229,"theta":-0.1194,"rho":-0.0305,"theo":1.4292,"change":-0.275,"open":1.3,"high":1.3,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T12:06:55","percent_change":-17.4603,"prev_day_close":1.44999998807907},{"option":"SPX260417C03550000","bid":3311.9,"bid_size":2.0,"ask":3334.7,"ask_size":1.0,"iv":0.6821,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.2445,"theta":0.0,"rho":5.5764,"theo":3321.8194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2972.7,"last_trade_time":"2025-08-14T09:30:15","percent_change":0.0,"prev_day_close":3335.95007324219},{"option":"SPX260417P03550000","bid":1.5,"bid_size":715.0,"ask":1.8,"ask_size":350.0,"iv":0.6408,"open_interest":863.0,"volume":4.0,"delta":-0.0029,"gamma":0.0,"vega":0.2445,"theta":-0.126,"rho":-0.0328,"theo":1.5275,"change":-0.325,"open":1.35,"high":1.35,"low":1.35,"tick":"no_change","last_trade_price":1.35,"last_trade_time":"2026-02-18T13:02:15","percent_change":-19.403,"prev_day_close":1.55000001192093},{"option":"SPX260417C03600000","bid":3262.3,"bid_size":2.0,"ask":3285.2,"ask_size":1.0,"iv":0.6706,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.261,"theta":0.0,"rho":5.6528,"theo":3272.2564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3286.65002441406},{"option":"SPX260417P03600000","bid":1.6,"bid_size":831.0,"ask":1.9,"ask_size":438.0,"iv":0.6322,"open_interest":3410.0,"volume":2.0,"delta":-0.0031,"gamma":0.0,"vega":0.2609,"theta":-0.133,"rho":-0.0353,"theo":1.6325,"change":-0.175,"open":1.62,"high":1.62,"low":1.62,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-18T09:38:13","percent_change":-9.85916,"prev_day_close":1.625},{"option":"SPX260417C03650000","bid":3216.6,"bid_size":2.0,"ask":3228.8,"ask_size":2.0,"iv":0.6194,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2786,"theta":0.0,"rho":5.729,"theo":3222.7005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3238.29992675781},{"option":"SPX260417P03650000","bid":1.7,"bid_size":681.0,"ask":2.0,"ask_size":428.0,"iv":0.6234,"open_interest":901.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.2786,"theta":-0.1402,"rho":-0.0379,"theo":1.7443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-17T09:47:38","percent_change":0.0,"prev_day_close":1.72499996423721},{"option":"SPX260417C03700000","bid":3167.7,"bid_size":2.0,"ask":3179.3,"ask_size":2.0,"iv":0.6231,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.2976,"theta":0.0,"rho":5.805,"theo":3173.1519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3188.75},{"option":"SPX260417P03700000","bid":1.8,"bid_size":670.0,"ask":2.1,"ask_size":428.0,"iv":0.6145,"open_interest":2514.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.2975,"theta":-0.1479,"rho":-0.0407,"theo":1.8637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-12T15:53:10","percent_change":0.0,"prev_day_close":1.85000002384186},{"option":"SPX260417C03750000","bid":3118.4,"bid_size":2.0,"ask":3129.8,"ask_size":2.0,"iv":0.6185,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.3179,"theta":0.0,"rho":5.8808,"theo":3123.611,"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":3139.44995117188},{"option":"SPX260417P03750000","bid":1.9,"bid_size":620.0,"ask":2.25,"ask_size":400.0,"iv":0.6064,"open_interest":503.0,"volume":2.0,"delta":-0.0039,"gamma":0.0,"vega":0.3178,"theta":-0.1559,"rho":-0.0438,"theo":1.9908,"change":-0.4,"open":1.7,"high":1.7,"low":1.7,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T11:33:10","percent_change":-19.0476,"prev_day_close":1.94999998807907},{"option":"SPX260417C03800000","bid":3067.9,"bid_size":2.0,"ask":3080.2,"ask_size":2.0,"iv":0.5948,"open_interest":2.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.3394,"theta":0.0,"rho":5.9564,"theo":3074.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1702.17,"last_trade_time":"2025-04-17T14:36:59","percent_change":0.0,"prev_day_close":3089.35009765625},{"option":"SPX260417P03800000","bid":2.05,"bid_size":838.0,"ask":2.35,"ask_size":410.0,"iv":0.598,"open_interest":5210.0,"volume":9.0,"delta":-0.0042,"gamma":0.0,"vega":0.3393,"theta":-0.1642,"rho":-0.0471,"theo":2.1261,"change":-0.375,"open":1.85,"high":1.85,"low":1.85,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-18T13:24:36","percent_change":-16.8539,"prev_day_close":2.05000007152557},{"option":"SPX260417C03850000","bid":3019.1,"bid_size":2.0,"ask":3030.6,"ask_size":2.0,"iv":0.5962,"open_interest":3.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.3621,"theta":0.0,"rho":6.0317,"theo":3024.5541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1645.48,"last_trade_time":"2025-04-17T14:51:04","percent_change":0.0,"prev_day_close":3040.05004882812},{"option":"SPX260417P03850000","bid":2.2,"bid_size":580.0,"ask":2.5,"ask_size":370.0,"iv":0.5903,"open_interest":501.0,"volume":19.0,"delta":-0.0045,"gamma":0.0,"vega":0.362,"theta":-0.173,"rho":-0.0507,"theo":2.2698,"change":-0.425,"open":1.95,"high":1.95,"low":1.95,"tick":"no_change","last_trade_price":1.95,"last_trade_time":"2026-02-18T11:42:28","percent_change":-17.8947,"prev_day_close":2.19999992847443},{"option":"SPX260417C03900000","bid":2969.6,"bid_size":2.0,"ask":2981.8,"ask_size":2.0,"iv":0.5968,"open_interest":23.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.3859,"theta":0.0,"rho":6.1068,"theo":2975.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2144.13,"last_trade_time":"2025-05-14T09:36:54","percent_change":0.0,"prev_day_close":2990.54992675781},{"option":"SPX260417P03900000","bid":2.35,"bid_size":551.0,"ask":2.65,"ask_size":406.0,"iv":0.5823,"open_interest":1883.0,"volume":24.0,"delta":-0.0048,"gamma":0.0,"vega":0.3858,"theta":-0.1821,"rho":-0.0544,"theo":2.4223,"change":-0.45,"open":2.0,"high":2.1,"low":2.0,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-18T11:42:30","percent_change":-18.0,"prev_day_close":2.30000007152557},{"option":"SPX260417C03950000","bid":2919.5,"bid_size":2.0,"ask":2931.4,"ask_size":2.0,"iv":0.5704,"open_interest":45.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.4109,"theta":0.0,"rho":6.1817,"theo":2925.532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2868.7,"last_trade_time":"2025-10-06T12:32:30","percent_change":0.0,"prev_day_close":2941.04992675781},{"option":"SPX260417P03950000","bid":2.5,"bid_size":502.0,"ask":2.8,"ask_size":403.0,"iv":0.5742,"open_interest":1210.0,"volume":14.0,"delta":-0.0052,"gamma":0.0,"vega":0.4108,"theta":-0.1915,"rho":-0.0584,"theo":2.5836,"change":-0.45,"open":2.2,"high":2.2,"low":2.2,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T11:42:05","percent_change":-16.9811,"prev_day_close":2.44999992847443},{"option":"SPX260417C03975000","bid":2894.8,"bid_size":2.0,"ask":2906.7,"ask_size":2.0,"iv":0.5678,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.4239,"theta":0.0,"rho":6.219,"theo":2900.7821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2916.09997558594},{"option":"SPX260417P03975000","bid":2.55,"bid_size":607.0,"ask":2.9,"ask_size":316.0,"iv":0.5701,"open_interest":445.0,"volume":6.0,"delta":-0.0053,"gamma":0.0,"vega":0.4238,"theta":-0.1964,"rho":-0.0605,"theo":2.6677,"change":-0.5,"open":2.3,"high":2.3,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T11:40:13","percent_change":-18.1818,"prev_day_close":2.55000007152557},{"option":"SPX260417C04000000","bid":2870.0,"bid_size":2.0,"ask":2882.7,"ask_size":2.0,"iv":0.5721,"open_interest":88.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.4373,"theta":0.0,"rho":6.2563,"theo":2876.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2948.67,"last_trade_time":"2026-02-06T15:46:11","percent_change":0.0,"prev_day_close":2891.34997558594},{"option":"SPX260417P04000000","bid":2.65,"bid_size":557.0,"ask":2.95,"ask_size":341.0,"iv":0.5659,"open_interest":7181.0,"volume":15.0,"delta":-0.0055,"gamma":0.0,"vega":0.4372,"theta":-0.2014,"rho":-0.0626,"theo":2.754,"change":-0.45,"open":2.3,"high":2.35,"low":2.3,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-18T11:42:08","percent_change":-16.0714,"prev_day_close":2.60000002384186},{"option":"SPX260417C04025000","bid":2845.3,"bid_size":2.0,"ask":2857.9,"ask_size":2.0,"iv":0.568,"open_interest":1.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.4511,"theta":0.0,"rho":6.2936,"theo":2851.2892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2667.75,"last_trade_time":"2025-09-17T10:25:35","percent_change":0.0,"prev_day_close":2866.94995117188},{"option":"SPX260417P04025000","bid":2.75,"bid_size":114.0,"ask":3.1,"ask_size":344.0,"iv":0.5629,"open_interest":168.0,"volume":26.0,"delta":-0.0057,"gamma":0.0,"vega":0.451,"theta":-0.2064,"rho":-0.0648,"theo":2.8427,"change":-0.09,"open":2.4,"high":2.81,"low":2.4,"tick":"up","last_trade_price":2.81,"last_trade_time":"2026-02-18T14:38:27","percent_change":-3.10345,"prev_day_close":2.69999992847443},{"option":"SPX260417C04050000","bid":2820.6,"bid_size":2.0,"ask":2832.4,"ask_size":2.0,"iv":0.5561,"open_interest":20.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.4653,"theta":0.0,"rho":6.3307,"theo":2826.5462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1486.5,"last_trade_time":"2025-04-17T14:36:23","percent_change":0.0,"prev_day_close":2841.85009765625},{"option":"SPX260417P04050000","bid":2.8,"bid_size":590.0,"ask":3.2,"ask_size":443.0,"iv":0.5587,"open_interest":1877.0,"volume":26.0,"delta":-0.0059,"gamma":0.0,"vega":0.4652,"theta":-0.2115,"rho":-0.0671,"theo":2.9337,"change":-0.475,"open":2.4,"high":2.55,"low":2.4,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T11:38:32","percent_change":-15.9664,"prev_day_close":2.75},{"option":"SPX260417C04075000","bid":2795.8,"bid_size":2.0,"ask":2808.3,"ask_size":2.0,"iv":0.5585,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.48,"theta":0.0,"rho":6.3678,"theo":2801.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2817.25},{"option":"SPX260417P04075000","bid":2.9,"bid_size":555.0,"ask":3.3,"ask_size":366.0,"iv":0.5549,"open_interest":410.0,"volume":31.0,"delta":-0.0062,"gamma":0.0,"vega":0.48,"theta":-0.2168,"rho":-0.0695,"theo":3.0284,"change":-0.525,"open":2.55,"high":2.6,"low":2.55,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T11:41:50","percent_change":-17.0732,"prev_day_close":2.82500004768372},{"option":"SPX260417C04100000","bid":2770.9,"bid_size":2.0,"ask":2782.5,"ask_size":2.0,"iv":0.5413,"open_interest":3.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.4951,"theta":0.0,"rho":6.4048,"theo":2777.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1443.4,"last_trade_time":"2025-04-17T14:36:01","percent_change":0.0,"prev_day_close":2792.44995117188},{"option":"SPX260417P04100000","bid":3.0,"bid_size":464.0,"ask":3.3,"ask_size":322.0,"iv":0.5501,"open_interest":1003.0,"volume":13.0,"delta":-0.0064,"gamma":0.0,"vega":0.495,"theta":-0.222,"rho":-0.0719,"theo":3.1231,"change":-0.5,"open":2.7,"high":2.7,"low":2.6,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T11:41:42","percent_change":-15.873,"prev_day_close":2.89999997615814},{"option":"SPX260417C04125000","bid":2746.4,"bid_size":2.0,"ask":2758.1,"ask_size":2.0,"iv":0.544,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.5107,"theta":0.0,"rho":6.4417,"theo":2752.332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2767.44995117188},{"option":"SPX260417P04125000","bid":3.1,"bid_size":112.0,"ask":3.5,"ask_size":800.0,"iv":0.5474,"open_interest":263.0,"volume":23.0,"delta":-0.0066,"gamma":0.0,"vega":0.5105,"theta":-0.2274,"rho":-0.0744,"theo":3.2214,"change":-0.55,"open":2.7,"high":2.75,"low":2.7,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T11:42:37","percent_change":-16.9231,"prev_day_close":3.0},{"option":"SPX260417C04150000","bid":2721.7,"bid_size":2.0,"ask":2733.3,"ask_size":2.0,"iv":0.5399,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.5267,"theta":0.0,"rho":6.4785,"theo":2727.599,"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":2742.90002441406},{"option":"SPX260417P04150000","bid":3.2,"bid_size":243.0,"ask":3.5,"ask_size":365.0,"iv":0.5425,"open_interest":972.0,"volume":10.0,"delta":-0.0068,"gamma":0.0,"vega":0.5266,"theta":-0.2329,"rho":-0.0771,"theo":3.3224,"change":-0.55,"open":2.8,"high":2.8,"low":2.8,"tick":"no_change","last_trade_price":2.8,"last_trade_time":"2026-02-18T11:41:26","percent_change":-16.4179,"prev_day_close":3.10000002384186},{"option":"SPX260417C04175000","bid":2698.1,"bid_size":20.0,"ask":2708.2,"ask_size":2.0,"iv":0.5327,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.5431,"theta":0.0,"rho":6.5152,"theo":2702.8686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2717.80004882812},{"option":"SPX260417P04175000","bid":3.3,"bid_size":111.0,"ask":3.7,"ask_size":794.0,"iv":0.5396,"open_interest":468.0,"volume":12.0,"delta":-0.007,"gamma":0.0,"vega":0.543,"theta":-0.2384,"rho":-0.0798,"theo":3.426,"change":-0.6,"open":2.85,"high":2.9,"low":2.85,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T11:41:51","percent_change":-17.3913,"prev_day_close":3.14999997615814},{"option":"SPX260417C04200000","bid":2673.3,"bid_size":20.0,"ask":2683.8,"ask_size":2.0,"iv":0.5326,"open_interest":10.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.56,"theta":0.0,"rho":6.5518,"theo":2678.1409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1590.0,"last_trade_time":"2025-04-01T15:01:47","percent_change":0.0,"prev_day_close":2693.45007324219},{"option":"SPX260417P04200000","bid":3.4,"bid_size":245.0,"ask":3.7,"ask_size":365.0,"iv":0.5347,"open_interest":2604.0,"volume":868.0,"delta":-0.0073,"gamma":0.0,"vega":0.5598,"theta":-0.2441,"rho":-0.0826,"theo":3.5322,"change":-0.25,"open":2.89,"high":3.3,"low":2.89,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:59:50","percent_change":-7.04226,"prev_day_close":3.25},{"option":"SPX260417C04225000","bid":2648.6,"bid_size":20.0,"ask":2658.9,"ask_size":2.0,"iv":0.5302,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.5772,"theta":0.0,"rho":6.5884,"theo":2653.4159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2668.59997558594},{"option":"SPX260417P04225000","bid":3.5,"bid_size":110.0,"ask":3.9,"ask_size":744.0,"iv":0.5316,"open_interest":476.0,"volume":29.0,"delta":-0.0076,"gamma":0.0,"vega":0.577,"theta":-0.2498,"rho":-0.0855,"theo":3.6412,"change":-0.65,"open":3.0,"high":3.0,"low":3.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T11:42:30","percent_change":-17.8082,"prev_day_close":3.35000002384186},{"option":"SPX260417C04250000","bid":2623.9,"bid_size":20.0,"ask":2634.2,"ask_size":2.0,"iv":0.5241,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.5947,"theta":0.0,"rho":6.6248,"theo":2628.6937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2644.0},{"option":"SPX260417P04250000","bid":3.6,"bid_size":250.0,"ask":3.9,"ask_size":335.0,"iv":0.5267,"open_interest":1553.0,"volume":27.0,"delta":-0.0078,"gamma":0.0,"vega":0.5946,"theta":-0.2556,"rho":-0.0884,"theo":3.753,"change":-0.32,"open":3.1,"high":3.43,"low":3.1,"tick":"no_change","last_trade_price":3.43,"last_trade_time":"2026-02-18T16:00:34","percent_change":-8.53333,"prev_day_close":3.44999992847443},{"option":"SPX260417C04275000","bid":2599.2,"bid_size":20.0,"ask":2609.3,"ask_size":2.0,"iv":0.519,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.6126,"theta":0.0,"rho":6.6612,"theo":2603.9743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2618.84997558594},{"option":"SPX260417P04275000","bid":3.7,"bid_size":115.0,"ask":4.1,"ask_size":314.0,"iv":0.5235,"open_interest":738.0,"volume":20.0,"delta":-0.0081,"gamma":0.0,"vega":0.6125,"theta":-0.2615,"rho":-0.0915,"theo":3.8675,"change":-0.72,"open":3.2,"high":3.2,"low":3.13,"tick":"down","last_trade_price":3.13,"last_trade_time":"2026-02-18T13:01:13","percent_change":-18.7013,"prev_day_close":3.55000007152557},{"option":"SPX260417C04300000","bid":2574.4,"bid_size":20.0,"ask":2584.8,"ask_size":2.0,"iv":0.5173,"open_interest":1.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.6309,"theta":0.0,"rho":6.6975,"theo":2579.2576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2568.92,"last_trade_time":"2025-10-24T15:59:44","percent_change":0.0,"prev_day_close":2594.34997558594},{"option":"SPX260417P04300000","bid":3.8,"bid_size":827.0,"ask":4.2,"ask_size":406.0,"iv":0.5194,"open_interest":2776.0,"volume":146.0,"delta":-0.0084,"gamma":0.0,"vega":0.6307,"theta":-0.2675,"rho":-0.0946,"theo":3.9848,"change":-0.35,"open":3.3,"high":3.87,"low":3.3,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:59:26","percent_change":-8.86076,"prev_day_close":3.64999997615814},{"option":"SPX260417C04325000","bid":2549.7,"bid_size":20.0,"ask":2560.0,"ask_size":2.0,"iv":0.5129,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.6496,"theta":0.0,"rho":6.7337,"theo":2554.5439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2569.55004882812},{"option":"SPX260417P04325000","bid":3.9,"bid_size":494.0,"ask":4.3,"ask_size":279.0,"iv":0.5153,"open_interest":280.0,"volume":9.0,"delta":-0.0086,"gamma":0.0,"vega":0.6494,"theta":-0.2736,"rho":-0.0978,"theo":4.105,"change":-0.65,"open":3.4,"high":3.4,"low":3.4,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-18T11:41:17","percent_change":-16.0494,"prev_day_close":3.75},{"option":"SPX260417C04350000","bid":2524.2,"bid_size":27.0,"ask":2535.3,"ask_size":27.0,"iv":0.5102,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":0.6687,"theta":0.0,"rho":6.7699,"theo":2529.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2544.90002441406},{"option":"SPX260417P04350000","bid":4.0,"bid_size":761.0,"ask":4.4,"ask_size":353.0,"iv":0.5111,"open_interest":1404.0,"volume":7.0,"delta":-0.0089,"gamma":0.0,"vega":0.6685,"theta":-0.2797,"rho":-0.1011,"theo":4.228,"change":-0.7,"open":3.81,"high":3.81,"low":3.5,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T11:40:06","percent_change":-16.6667,"prev_day_close":3.89999997615814},{"option":"SPX260417C04375000","bid":2499.4,"bid_size":27.0,"ask":2510.5,"ask_size":2.0,"iv":0.505,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.6883,"theta":0.0,"rho":6.806,"theo":2505.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2520.55004882812},{"option":"SPX260417P04375000","bid":4.2,"bid_size":108.0,"ask":4.6,"ask_size":615.0,"iv":0.5083,"open_interest":312.0,"volume":6.0,"delta":-0.0092,"gamma":0.0,"vega":0.6885,"theta":-0.2861,"rho":-0.1046,"theo":4.3564,"change":-0.7,"open":3.6,"high":3.6,"low":3.6,"tick":"no_change","last_trade_price":3.6,"last_trade_time":"2026-02-18T11:40:16","percent_change":-16.2791,"prev_day_close":4.0},{"option":"SPX260417C04400000","bid":2474.8,"bid_size":2.0,"ask":2485.8,"ask_size":2.0,"iv":0.5021,"open_interest":65.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.7084,"theta":0.0,"rho":6.8419,"theo":2480.4198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2473.7,"last_trade_time":"2025-12-19T10:16:01","percent_change":0.0,"prev_day_close":2495.44995117188},{"option":"SPX260417P04400000","bid":4.3,"bid_size":231.0,"ask":4.7,"ask_size":381.0,"iv":0.5041,"open_interest":1511.0,"volume":300.0,"delta":-0.0096,"gamma":0.0,"vega":0.7086,"theta":-0.2924,"rho":-0.108,"theo":4.4854,"change":-0.15,"open":3.67,"high":4.26,"low":3.67,"tick":"down","last_trade_price":4.25,"last_trade_time":"2026-02-18T15:04:19","percent_change":-3.40909,"prev_day_close":4.09999990463257},{"option":"SPX260417C04425000","bid":2450.0,"bid_size":27.0,"ask":2461.0,"ask_size":2.0,"iv":0.4969,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":0.7292,"theta":0.0,"rho":6.8778,"theo":2455.7178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2470.5},{"option":"SPX260417P04425000","bid":4.4,"bid_size":555.0,"ask":4.8,"ask_size":280.0,"iv":0.4999,"open_interest":340.0,"volume":5.0,"delta":-0.0099,"gamma":0.0,"vega":0.7289,"theta":-0.2987,"rho":-0.1115,"theo":4.6147,"change":-0.82,"open":3.8,"high":3.8,"low":3.73,"tick":"down","last_trade_price":3.73,"last_trade_time":"2026-02-18T13:01:13","percent_change":-18.022,"prev_day_close":4.20000004768372},{"option":"SPX260417C04450000","bid":2425.4,"bid_size":2.0,"ask":2436.4,"ask_size":2.0,"iv":0.4946,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":0.7505,"theta":0.0,"rho":6.9135,"theo":2431.0187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2445.80004882812},{"option":"SPX260417P04450000","bid":4.5,"bid_size":498.0,"ask":4.9,"ask_size":251.0,"iv":0.4956,"open_interest":588.0,"volume":4.0,"delta":-0.0102,"gamma":0.0,"vega":0.7502,"theta":-0.3051,"rho":-0.1152,"theo":4.7497,"change":-0.8,"open":3.9,"high":3.9,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T11:38:21","percent_change":-17.0213,"prev_day_close":4.34999990463257},{"option":"SPX260417C04475000","bid":2400.8,"bid_size":2.0,"ask":2411.7,"ask_size":2.0,"iv":0.4915,"open_interest":0.0,"volume":0.0,"delta":0.9895,"gamma":0.0,"vega":0.7724,"theta":0.0,"rho":6.9491,"theo":2406.3229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2421.40002441406},{"option":"SPX260417P04475000","bid":4.7,"bid_size":112.0,"ask":5.1,"ask_size":279.0,"iv":0.4927,"open_interest":655.0,"volume":10.0,"delta":-0.0105,"gamma":0.0,"vega":0.7722,"theta":-0.3117,"rho":-0.119,"theo":4.8878,"change":-0.8,"open":4.0,"high":4.1,"low":4.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T11:41:35","percent_change":-16.6667,"prev_day_close":4.45000004768372},{"option":"SPX260417C04500000","bid":2375.9,"bid_size":27.0,"ask":2386.7,"ask_size":2.0,"iv":0.4842,"open_interest":16.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.795,"theta":0.0,"rho":6.9846,"theo":2381.6303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2470.71,"last_trade_time":"2026-01-16T10:53:53","percent_change":0.0,"prev_day_close":2396.40002441406},{"option":"SPX260417P04500000","bid":4.8,"bid_size":761.0,"ask":5.2,"ask_size":346.0,"iv":0.4884,"open_interest":3236.0,"volume":331.0,"delta":-0.0109,"gamma":0.0,"vega":0.7947,"theta":-0.3183,"rho":-0.123,"theo":5.0291,"change":-0.3,"open":4.0,"high":4.79,"low":4.0,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:48:46","percent_change":-6.12245,"prev_day_close":4.59999990463257},{"option":"SPX260417C04525000","bid":2351.2,"bid_size":27.0,"ask":2361.9,"ask_size":2.0,"iv":0.4797,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":0.8182,"theta":0.0,"rho":7.02,"theo":2356.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2371.69995117188},{"option":"SPX260417P04525000","bid":5.0,"bid_size":103.0,"ask":5.4,"ask_size":285.0,"iv":0.4852,"open_interest":273.0,"volume":8.0,"delta":-0.0112,"gamma":0.0,"vega":0.8183,"theta":-0.3251,"rho":-0.1271,"theo":5.176,"change":-0.8,"open":4.2,"high":4.3,"low":4.2,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2026-02-18T11:40:56","percent_change":-15.6863,"prev_day_close":4.70000004768372},{"option":"SPX260417C04550000","bid":2326.6,"bid_size":2.0,"ask":2337.4,"ask_size":2.0,"iv":0.4779,"open_interest":1.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":0.842,"theta":0.0,"rho":7.0552,"theo":2332.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1602.05,"last_trade_time":"2025-05-19T10:18:51","percent_change":0.0,"prev_day_close":2347.0},{"option":"SPX260417P04550000","bid":5.1,"bid_size":584.0,"ask":5.5,"ask_size":364.0,"iv":0.4809,"open_interest":1024.0,"volume":14.0,"delta":-0.0116,"gamma":0.0,"vega":0.8417,"theta":-0.3318,"rho":-0.1313,"theo":5.322,"change":-0.8,"open":4.37,"high":4.4,"low":4.37,"tick":"no_change","last_trade_price":4.4,"last_trade_time":"2026-02-18T11:42:01","percent_change":-15.3846,"prev_day_close":4.84999990463257},{"option":"SPX260417C04575000","bid":2302.1,"bid_size":27.0,"ask":2312.8,"ask_size":2.0,"iv":0.4758,"open_interest":1.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":0.8664,"theta":0.0,"rho":7.0902,"theo":2307.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2029.17,"last_trade_time":"2025-08-22T11:36:03","percent_change":0.0,"prev_day_close":2322.14990234375},{"option":"SPX260417P04575000","bid":5.2,"bid_size":562.0,"ask":5.7,"ask_size":283.0,"iv":0.477,"open_interest":804.0,"volume":30.0,"delta":-0.012,"gamma":0.0,"vega":0.8665,"theta":-0.3388,"rho":-0.1357,"theo":5.476,"change":-0.85,"open":4.52,"high":4.6,"low":4.5,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T11:40:57","percent_change":-15.8878,"prev_day_close":5.0},{"option":"SPX260417C04600000","bid":2278.1,"bid_size":2.0,"ask":2287.8,"ask_size":2.0,"iv":0.4741,"open_interest":12.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":0.8913,"theta":0.0,"rho":7.1252,"theo":2282.8945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2324.94,"last_trade_time":"2025-11-11T13:05:50","percent_change":0.0,"prev_day_close":2297.44995117188},{"option":"SPX260417P04600000","bid":5.4,"bid_size":637.0,"ask":5.8,"ask_size":346.0,"iv":0.4731,"open_interest":3628.0,"volume":349.0,"delta":-0.0124,"gamma":0.0,"vega":0.8916,"theta":-0.3458,"rho":-0.1403,"theo":5.6323,"change":-0.25,"open":4.59,"high":5.25,"low":4.5,"tick":"no_change","last_trade_price":5.25,"last_trade_time":"2026-02-18T14:47:42","percent_change":-4.54545,"prev_day_close":5.15000009536743},{"option":"SPX260417C04625000","bid":2253.8,"bid_size":2.0,"ask":2262.7,"ask_size":2.0,"iv":0.4683,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":0.9168,"theta":0.0,"rho":7.1599,"theo":2258.2198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2273.30004882812},{"option":"SPX260417P04625000","bid":5.5,"bid_size":214.0,"ask":6.0,"ask_size":276.0,"iv":0.4697,"open_interest":367.0,"volume":5.0,"delta":-0.0128,"gamma":0.0,"vega":0.917,"theta":-0.3529,"rho":-0.1449,"theo":5.7917,"change":-0.85,"open":4.8,"high":4.8,"low":4.8,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-18T12:12:33","percent_change":-15.0442,"prev_day_close":5.29999995231628},{"option":"SPX260417C04650000","bid":2229.5,"bid_size":2.0,"ask":2237.1,"ask_size":2.0,"iv":0.4636,"open_interest":356.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":0.9428,"theta":0.0,"rho":7.1946,"theo":2233.549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2251.94,"last_trade_time":"2025-12-03T11:22:42","percent_change":0.0,"prev_day_close":2248.09997558594},{"option":"SPX260417P04650000","bid":5.7,"bid_size":705.0,"ask":6.1,"ask_size":335.0,"iv":0.4652,"open_interest":1310.0,"volume":4.0,"delta":-0.0132,"gamma":0.0,"vega":0.943,"theta":-0.36,"rho":-0.1497,"theo":5.9549,"change":-0.85,"open":4.9,"high":5.0,"low":4.9,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-18T11:38:17","percent_change":-14.5299,"prev_day_close":5.45000004768372},{"option":"SPX260417C04675000","bid":2203.8,"bid_size":2.0,"ask":2213.3,"ask_size":2.0,"iv":0.4595,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":0.9692,"theta":0.0,"rho":7.2291,"theo":2208.8822,"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":2224.09997558594},{"option":"SPX260417P04675000","bid":5.9,"bid_size":105.0,"ask":6.3,"ask_size":257.0,"iv":0.4618,"open_interest":491.0,"volume":102.0,"delta":-0.0136,"gamma":0.0,"vega":0.9695,"theta":-0.3673,"rho":-0.1546,"theo":6.1221,"change":-1.0,"open":5.0,"high":5.1,"low":5.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T12:48:45","percent_change":-16.6667,"prev_day_close":5.59999990463257},{"option":"SPX260417C04700000","bid":2180.1,"bid_size":2.0,"ask":2187.6,"ask_size":2.0,"iv":0.4549,"open_interest":133.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":0.9963,"theta":0.0,"rho":7.2635,"theo":2184.2195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2221.99,"last_trade_time":"2026-02-03T13:20:54","percent_change":0.0,"prev_day_close":2199.44995117188},{"option":"SPX260417P04700000","bid":6.1,"bid_size":218.0,"ask":6.5,"ask_size":438.0,"iv":0.4583,"open_interest":7092.0,"volume":707.0,"delta":-0.0141,"gamma":0.0,"vega":0.9964,"theta":-0.3746,"rho":-0.1596,"theo":6.2926,"change":-0.25,"open":5.37,"high":5.9,"low":5.2,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:35:26","percent_change":-4.06504,"prev_day_close":5.75},{"option":"SPX260417C04725000","bid":2154.5,"bid_size":2.0,"ask":2164.1,"ask_size":2.0,"iv":0.4523,"open_interest":6.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":1.024,"theta":0.0,"rho":7.2978,"theo":2159.561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2290.5,"last_trade_time":"2026-02-02T14:33:55","percent_change":0.0,"prev_day_close":2174.84997558594},{"option":"SPX260417P04725000","bid":6.2,"bid_size":614.0,"ask":6.6,"ask_size":261.0,"iv":0.4537,"open_interest":1202.0,"volume":2.0,"delta":-0.0146,"gamma":0.0,"vega":1.0242,"theta":-0.3821,"rho":-0.1648,"theo":6.4691,"change":-1.05,"open":5.3,"high":5.3,"low":5.3,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-18T11:33:09","percent_change":-16.5354,"prev_day_close":5.95000004768372},{"option":"SPX260417C04750000","bid":2130.9,"bid_size":2.0,"ask":2138.4,"ask_size":2.0,"iv":0.4486,"open_interest":0.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":1.0523,"theta":0.0,"rho":7.332,"theo":2134.9068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2150.15002441406},{"option":"SPX260417P04750000","bid":6.4,"bid_size":562.0,"ask":6.8,"ask_size":319.0,"iv":0.4501,"open_interest":2070.0,"volume":3.0,"delta":-0.015,"gamma":0.0,"vega":1.0526,"theta":-0.3896,"rho":-0.17,"theo":6.649,"change":-1.0,"open":5.59,"high":5.59,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T11:33:09","percent_change":-15.3846,"prev_day_close":6.09999990463257},{"option":"SPX260417C04775000","bid":2105.2,"bid_size":2.0,"ask":2114.5,"ask_size":2.0,"iv":0.4438,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":1.0815,"theta":0.0,"rho":7.3659,"theo":2110.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2125.34997558594},{"option":"SPX260417P04775000","bid":6.6,"bid_size":228.0,"ask":7.0,"ask_size":322.0,"iv":0.4465,"open_interest":1877.0,"volume":9.0,"delta":-0.0155,"gamma":0.0,"vega":1.0818,"theta":-0.3972,"rho":-0.1755,"theo":6.8333,"change":-1.0,"open":5.6,"high":5.7,"low":5.6,"tick":"no_change","last_trade_price":5.7,"last_trade_time":"2026-02-18T11:41:23","percent_change":-14.9254,"prev_day_close":6.25},{"option":"SPX260417C04800000","bid":2081.6,"bid_size":2.0,"ask":2089.0,"ask_size":2.0,"iv":0.4406,"open_interest":19.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":1.1115,"theta":0.0,"rho":7.3998,"theo":2085.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2182.53,"last_trade_time":"2026-02-12T09:51:01","percent_change":0.0,"prev_day_close":2100.90002441406},{"option":"SPX260417P04800000","bid":6.8,"bid_size":216.0,"ask":7.2,"ask_size":426.0,"iv":0.4428,"open_interest":8176.0,"volume":205.0,"delta":-0.016,"gamma":0.0,"vega":1.1118,"theta":-0.405,"rho":-0.1811,"theo":7.0224,"change":-0.3,"open":5.97,"high":6.1,"low":5.8,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T12:02:05","percent_change":-4.34783,"prev_day_close":6.45000004768372},{"option":"SPX260417C04825000","bid":2055.9,"bid_size":2.0,"ask":2065.0,"ask_size":2.0,"iv":0.4372,"open_interest":4.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":1.1425,"theta":0.0,"rho":7.4334,"theo":2060.972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1905.45,"last_trade_time":"2025-09-17T10:25:35","percent_change":0.0,"prev_day_close":2076.14990234375},{"option":"SPX260417P04825000","bid":7.0,"bid_size":219.0,"ask":7.4,"ask_size":338.0,"iv":0.4391,"open_interest":1521.0,"volume":5.0,"delta":-0.0166,"gamma":0.0,"vega":1.1428,"theta":-0.4128,"rho":-0.1869,"theo":7.2162,"change":-1.05,"open":6.0,"high":6.0,"low":6.0,"tick":"no_change","last_trade_price":6.0,"last_trade_time":"2026-02-18T11:39:22","percent_change":-14.8936,"prev_day_close":6.59999990463257},{"option":"SPX260417C04850000","bid":2032.3,"bid_size":2.0,"ask":2039.7,"ask_size":2.0,"iv":0.4329,"open_interest":40.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":1.1744,"theta":0.0,"rho":7.4668,"theo":2036.3369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2133.18,"last_trade_time":"2026-02-12T09:51:01","percent_change":0.0,"prev_day_close":2051.54992675781},{"option":"SPX260417P04850000","bid":7.2,"bid_size":213.0,"ask":7.6,"ask_size":404.0,"iv":0.4353,"open_interest":3010.0,"volume":3.0,"delta":-0.0171,"gamma":0.0,"vega":1.1745,"theta":-0.4207,"rho":-0.1929,"theo":7.4141,"change":-1.05,"open":6.2,"high":6.2,"low":6.2,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-18T11:36:31","percent_change":-14.4828,"prev_day_close":6.79999995231628},{"option":"SPX260417C04875000","bid":2006.6,"bid_size":2.0,"ask":2015.7,"ask_size":2.0,"iv":0.4299,"open_interest":43.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":1.2074,"theta":0.0,"rho":7.5,"theo":2011.7071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1584.93,"last_trade_time":"2025-07-14T14:37:24","percent_change":0.0,"prev_day_close":2027.29998779297},{"option":"SPX260417P04875000","bid":7.4,"bid_size":200.0,"ask":7.8,"ask_size":336.0,"iv":0.4315,"open_interest":2703.0,"volume":5.0,"delta":-0.0176,"gamma":0.0,"vega":1.2075,"theta":-0.4287,"rho":-0.1992,"theo":7.6184,"change":-1.05,"open":6.3,"high":6.4,"low":6.3,"tick":"no_change","last_trade_price":6.4,"last_trade_time":"2026-02-18T11:39:27","percent_change":-14.094,"prev_day_close":7.0},{"option":"SPX260417C04900000","bid":1983.2,"bid_size":2.0,"ask":1990.4,"ask_size":2.0,"iv":0.4255,"open_interest":8.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":1.2414,"theta":0.0,"rho":7.5329,"theo":1987.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2065.0,"last_trade_time":"2026-02-03T11:23:43","percent_change":0.0,"prev_day_close":2002.14996337891},{"option":"SPX260417P04900000","bid":7.6,"bid_size":201.0,"ask":8.0,"ask_size":316.0,"iv":0.4276,"open_interest":4793.0,"volume":114.0,"delta":-0.0182,"gamma":0.0,"vega":1.2415,"theta":-0.4369,"rho":-0.2057,"theo":7.8284,"change":0.0,"open":6.58,"high":7.65,"low":6.5,"tick":"up","last_trade_price":7.65,"last_trade_time":"2026-02-18T14:57:48","percent_change":-1.24663e-6,"prev_day_close":7.20000004768372},{"option":"SPX260417C04925000","bid":1957.5,"bid_size":2.0,"ask":1966.8,"ask_size":2.0,"iv":0.4223,"open_interest":210.0,"volume":0.0,"delta":0.9813,"gamma":0.0,"vega":1.2763,"theta":0.0,"rho":7.5656,"theo":1962.465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1807.24,"last_trade_time":"2025-09-17T13:51:09","percent_change":0.0,"prev_day_close":1977.55004882812},{"option":"SPX260417P04925000","bid":7.8,"bid_size":334.0,"ask":8.2,"ask_size":202.0,"iv":0.4237,"open_interest":845.0,"volume":5.0,"delta":-0.0188,"gamma":0.0,"vega":1.2765,"theta":-0.4452,"rho":-0.2124,"theo":8.0443,"change":-1.25,"open":6.55,"high":6.7,"low":6.55,"tick":"no_change","last_trade_price":6.7,"last_trade_time":"2026-02-18T11:38:27","percent_change":-15.7233,"prev_day_close":7.40000009536743},{"option":"SPX260417C04950000","bid":1933.8,"bid_size":2.0,"ask":1941.1,"ask_size":2.0,"iv":0.4179,"open_interest":2.0,"volume":0.0,"delta":0.9807,"gamma":0.0,"vega":1.3123,"theta":0.0,"rho":7.598,"theo":1937.8532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.62,"last_trade_time":"2025-04-24T12:28:41","percent_change":0.0,"prev_day_close":1952.90002441406},{"option":"SPX260417P04950000","bid":8.0,"bid_size":528.0,"ask":8.5,"ask_size":413.0,"iv":0.4202,"open_interest":1211.0,"volume":3.0,"delta":-0.0194,"gamma":0.0,"vega":1.3124,"theta":-0.4536,"rho":-0.2194,"theo":8.2666,"change":-1.25,"open":7.0,"high":7.0,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T11:33:07","percent_change":-15.3374,"prev_day_close":7.59999990463257},{"option":"SPX260417C04975000","bid":1908.2,"bid_size":2.0,"ask":1917.2,"ask_size":2.0,"iv":0.4146,"open_interest":223.0,"volume":0.0,"delta":0.98,"gamma":0.0,"vega":1.3491,"theta":0.0,"rho":7.6301,"theo":1913.2481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1631.1,"last_trade_time":"2025-08-19T10:35:52","percent_change":0.0,"prev_day_close":1928.29998779297},{"option":"SPX260417P04975000","bid":8.3,"bid_size":90.0,"ask":8.7,"ask_size":228.0,"iv":0.4166,"open_interest":908.0,"volume":10.0,"delta":-0.0201,"gamma":0.0,"vega":1.3493,"theta":-0.4622,"rho":-0.2267,"theo":8.4955,"change":-0.75,"open":7.4,"high":7.6,"low":7.1,"tick":"up","last_trade_price":7.6,"last_trade_time":"2026-02-18T13:43:20","percent_change":-8.98203,"prev_day_close":7.84999990463257},{"option":"SPX260417C05000000","bid":1884.8,"bid_size":2.0,"ask":1891.9,"ask_size":2.0,"iv":0.4109,"open_interest":3150.0,"volume":2.0,"delta":0.9794,"gamma":0.0,"vega":1.3869,"theta":0.0,"rho":7.662,"theo":1888.65,"change":54.97,"open":1932.62,"high":1932.62,"low":1932.62,"tick":"up","last_trade_price":1932.62,"last_trade_time":"2026-02-18T13:08:01","percent_change":2.92759,"prev_day_close":1903.70001220703},{"option":"SPX260417P05000000","bid":8.5,"bid_size":345.0,"ask":8.9,"ask_size":247.0,"iv":0.4125,"open_interest":12223.0,"volume":127.0,"delta":-0.0207,"gamma":0.0,"vega":1.387,"theta":-0.4709,"rho":-0.2342,"theo":8.7314,"change":-1.4,"open":7.48,"high":7.48,"low":7.2,"tick":"down","last_trade_price":7.2,"last_trade_time":"2026-02-18T13:08:01","percent_change":-16.2791,"prev_day_close":8.04999995231628},{"option":"SPX260417C05025000","bid":1859.1,"bid_size":2.0,"ask":1868.3,"ask_size":2.0,"iv":0.4064,"open_interest":75.0,"volume":0.0,"delta":0.9787,"gamma":0.0,"vega":1.4255,"theta":0.0,"rho":7.6937,"theo":1864.0593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1245.28,"last_trade_time":"2025-06-16T15:15:30","percent_change":0.0,"prev_day_close":1879.10003662109},{"option":"SPX260417P05025000","bid":8.7,"bid_size":520.0,"ask":9.2,"ask_size":312.0,"iv":0.4088,"open_interest":1096.0,"volume":7.0,"delta":-0.0214,"gamma":0.0,"vega":1.4257,"theta":-0.4798,"rho":-0.242,"theo":8.9748,"change":-1.35,"open":7.6,"high":7.6,"low":7.5,"tick":"no_change","last_trade_price":7.5,"last_trade_time":"2026-02-18T11:39:18","percent_change":-15.2542,"prev_day_close":8.25},{"option":"SPX260417C05050000","bid":1835.6,"bid_size":2.0,"ask":1843.0,"ask_size":2.0,"iv":0.4029,"open_interest":177.0,"volume":0.0,"delta":0.978,"gamma":0.0,"vega":1.4651,"theta":0.0,"rho":7.7251,"theo":1839.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":839.74,"last_trade_time":"2025-04-30T12:06:25","percent_change":0.0,"prev_day_close":1854.54998779297},{"option":"SPX260417P05050000","bid":9.0,"bid_size":92.0,"ask":9.4,"ask_size":197.0,"iv":0.405,"open_interest":918.0,"volume":11.0,"delta":-0.0221,"gamma":0.0,"vega":1.4655,"theta":-0.4889,"rho":-0.2501,"theo":9.2273,"change":-1.25,"open":7.8,"high":7.8,"low":7.7,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-18T11:41:18","percent_change":-13.8122,"prev_day_close":8.5},{"option":"SPX260417C05075000","bid":1810.1,"bid_size":2.0,"ask":1818.9,"ask_size":2.0,"iv":0.3998,"open_interest":1.0,"volume":0.0,"delta":0.9772,"gamma":0.0,"vega":1.5057,"theta":0.0,"rho":7.7563,"theo":1814.9014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1667.49,"last_trade_time":"2025-09-17T13:51:09","percent_change":0.0,"prev_day_close":1829.94995117188},{"option":"SPX260417P05075000","bid":9.2,"bid_size":353.0,"ask":9.7,"ask_size":216.0,"iv":0.4012,"open_interest":860.0,"volume":6.0,"delta":-0.0228,"gamma":0.0,"vega":1.5061,"theta":-0.4981,"rho":-0.2584,"theo":9.4866,"change":-1.18,"open":8.0,"high":8.17,"low":7.9,"tick":"up","last_trade_price":8.17,"last_trade_time":"2026-02-18T11:51:59","percent_change":-12.6203,"prev_day_close":8.75},{"option":"SPX260417C05100000","bid":1786.3,"bid_size":2.0,"ask":1793.6,"ask_size":2.0,"iv":0.3955,"open_interest":272.0,"volume":0.0,"delta":0.9765,"gamma":0.0,"vega":1.5475,"theta":0.0,"rho":7.7872,"theo":1790.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1795.71,"last_trade_time":"2026-02-12T11:27:06","percent_change":0.0,"prev_day_close":1805.35003662109},{"option":"SPX260417P05100000","bid":9.5,"bid_size":550.0,"ask":10.0,"ask_size":378.0,"iv":0.3977,"open_interest":2707.0,"volume":61.0,"delta":-0.0236,"gamma":0.0,"vega":1.5479,"theta":-0.5075,"rho":-0.2669,"theo":9.7543,"change":-0.8,"open":9.3,"high":9.3,"low":8.1,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T15:55:26","percent_change":-8.33333,"prev_day_close":9.0},{"option":"SPX260417C05125000","bid":1761.0,"bid_size":2.0,"ask":1769.7,"ask_size":2.0,"iv":0.3919,"open_interest":825.0,"volume":0.0,"delta":0.9757,"gamma":0.0,"vega":1.5906,"theta":0.0,"rho":7.8178,"theo":1765.7778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":530.5,"last_trade_time":"2025-04-21T13:46:55","percent_change":0.0,"prev_day_close":1780.79998779297},{"option":"SPX260417P05125000","bid":9.8,"bid_size":465.0,"ask":10.3,"ask_size":315.0,"iv":0.3942,"open_interest":1351.0,"volume":57.0,"delta":-0.0244,"gamma":0.0,"vega":1.5911,"theta":-0.5171,"rho":-0.2757,"theo":10.0311,"change":-1.72,"open":8.5,"high":8.5,"low":8.17,"tick":"up","last_trade_price":8.18,"last_trade_time":"2026-02-18T13:01:14","percent_change":-17.3737,"prev_day_close":9.25},{"option":"SPX260417C05150000","bid":1737.4,"bid_size":2.0,"ask":1744.4,"ask_size":2.0,"iv":0.3886,"open_interest":238.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.6352,"theta":0.0,"rho":7.8481,"theo":1741.2299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1774.4,"last_trade_time":"2025-12-03T11:54:19","percent_change":0.0,"prev_day_close":1756.15002441406},{"option":"SPX260417P05150000","bid":10.1,"bid_size":187.0,"ask":10.6,"ask_size":374.0,"iv":0.3905,"open_interest":1656.0,"volume":13.0,"delta":-0.0252,"gamma":0.0001,"vega":1.6357,"theta":-0.5268,"rho":-0.2849,"theo":10.3173,"change":-0.45,"open":8.8,"high":8.8,"low":8.6,"tick":"no_change","last_trade_price":8.7,"last_trade_time":"2026-02-18T11:41:17","percent_change":-4.4335,"prev_day_close":9.5499997138977},{"option":"SPX260417C05175000","bid":1711.9,"bid_size":2.0,"ask":1720.6,"ask_size":2.0,"iv":0.3861,"open_interest":1.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.6815,"theta":0.0,"rho":7.878,"theo":1716.6921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":527.85,"last_trade_time":"2025-04-21T10:57:53","percent_change":0.0,"prev_day_close":1731.54998779297},{"option":"SPX260417P05175000","bid":10.4,"bid_size":186.0,"ask":10.9,"ask_size":292.0,"iv":0.3869,"open_interest":1096.0,"volume":53.0,"delta":-0.0261,"gamma":0.0001,"vega":1.682,"theta":-0.5368,"rho":-0.2944,"theo":10.6137,"change":-0.35,"open":9.7,"high":10.14,"low":8.8,"tick":"down","last_trade_price":10.1,"last_trade_time":"2026-02-18T14:45:47","percent_change":-3.34928,"prev_day_close":9.7999997138977},{"option":"SPX260417C05200000","bid":1688.2,"bid_size":2.0,"ask":1695.3,"ask_size":2.0,"iv":0.3808,"open_interest":3640.0,"volume":0.0,"delta":0.9731,"gamma":0.0001,"vega":1.7295,"theta":0.0,"rho":7.9074,"theo":1692.165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1613.49,"last_trade_time":"2025-11-17T13:54:58","percent_change":0.0,"prev_day_close":1707.09997558594},{"option":"SPX260417P05200000","bid":10.7,"bid_size":336.0,"ask":11.2,"ask_size":376.0,"iv":0.3832,"open_interest":4799.0,"volume":239.0,"delta":-0.027,"gamma":0.0001,"vega":1.7295,"theta":-0.5469,"rho":-0.3043,"theo":10.9175,"change":-0.04,"open":10.61,"high":10.71,"low":9.1,"tick":"up","last_trade_price":10.71,"last_trade_time":"2026-02-18T14:58:08","percent_change":-0.372093,"prev_day_close":10.0499997138977},{"option":"SPX260417C05225000","bid":1662.9,"bid_size":2.0,"ask":1671.5,"ask_size":2.0,"iv":0.3775,"open_interest":850.0,"volume":0.0,"delta":0.9722,"gamma":0.0001,"vega":1.7794,"theta":0.0,"rho":7.9364,"theo":1667.6494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":730.56,"last_trade_time":"2025-04-29T10:06:47","percent_change":0.0,"prev_day_close":1682.5},{"option":"SPX260417P05225000","bid":11.0,"bid_size":530.0,"ask":11.5,"ask_size":281.0,"iv":0.3794,"open_interest":991.0,"volume":96.0,"delta":-0.0279,"gamma":0.0001,"vega":1.7794,"theta":-0.5573,"rho":-0.3147,"theo":11.2358,"change":-0.93,"open":9.5,"high":10.42,"low":9.4,"tick":"down","last_trade_price":10.17,"last_trade_time":"2026-02-18T15:57:31","percent_change":-8.37838,"prev_day_close":10.3499999046326},{"option":"SPX260417C05250000","bid":1639.2,"bid_size":2.0,"ask":1646.5,"ask_size":2.0,"iv":0.3736,"open_interest":674.0,"volume":0.0,"delta":0.9712,"gamma":0.0001,"vega":1.8311,"theta":0.0,"rho":7.965,"theo":1643.146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1670.12,"last_trade_time":"2026-01-20T10:33:46","percent_change":0.0,"prev_day_close":1658.0},{"option":"SPX260417P05250000","bid":11.3,"bid_size":460.0,"ask":11.8,"ask_size":290.0,"iv":0.3756,"open_interest":1690.0,"volume":41.0,"delta":-0.0289,"gamma":0.0001,"vega":1.8311,"theta":-0.568,"rho":-0.3256,"theo":11.5665,"change":-1.65,"open":9.8,"high":9.8,"low":9.6,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T11:41:33","percent_change":-14.4105,"prev_day_close":10.6500000953674},{"option":"SPX260417C05275000","bid":1614.0,"bid_size":2.0,"ask":1622.6,"ask_size":2.0,"iv":0.3703,"open_interest":140.0,"volume":0.0,"delta":0.9702,"gamma":0.0001,"vega":1.8846,"theta":0.0,"rho":7.9929,"theo":1618.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1735.29,"last_trade_time":"2026-02-09T12:22:39","percent_change":0.0,"prev_day_close":1633.5},{"option":"SPX260417P05275000","bid":11.7,"bid_size":501.0,"ask":12.2,"ask_size":273.0,"iv":0.3722,"open_interest":1652.0,"volume":139.0,"delta":-0.0299,"gamma":0.0001,"vega":1.8846,"theta":-0.5789,"rho":-0.3371,"theo":11.9103,"change":-2.1,"open":10.1,"high":10.1,"low":9.67,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T13:01:08","percent_change":-17.7966,"prev_day_close":11.0},{"option":"SPX260417C05300000","bid":1590.4,"bid_size":2.0,"ask":1597.6,"ask_size":2.0,"iv":0.3666,"open_interest":953.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.9398,"theta":0.0,"rho":8.0204,"theo":1594.1796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1565.8,"last_trade_time":"2026-02-13T09:51:52","percent_change":0.0,"prev_day_close":1609.0},{"option":"SPX260417P05300000","bid":12.0,"bid_size":488.0,"ask":12.5,"ask_size":280.0,"iv":0.3683,"open_interest":4577.0,"volume":13.0,"delta":-0.0309,"gamma":0.0001,"vega":1.9398,"theta":-0.5901,"rho":-0.3491,"theo":12.2681,"change":-0.1,"open":10.44,"high":12.05,"low":10.2,"tick":"up","last_trade_price":12.05,"last_trade_time":"2026-02-18T14:57:48","percent_change":-0.823046,"prev_day_close":11.3499999046326},{"option":"SPX260417C05325000","bid":1565.1,"bid_size":2.0,"ask":1573.7,"ask_size":2.0,"iv":0.3636,"open_interest":311.0,"volume":0.0,"delta":0.9681,"gamma":0.0001,"vega":1.9967,"theta":-0.008,"rho":8.0473,"theo":1569.7184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1076.29,"last_trade_time":"2025-06-26T14:52:02","percent_change":0.0,"prev_day_close":1584.5},{"option":"SPX260417P05325000","bid":12.4,"bid_size":470.0,"ask":12.9,"ask_size":230.0,"iv":0.3648,"open_interest":1553.0,"volume":20.0,"delta":-0.032,"gamma":0.0001,"vega":1.9967,"theta":-0.6016,"rho":-0.3616,"theo":12.6409,"change":-1.95,"open":10.7,"high":10.7,"low":10.5,"tick":"no_change","last_trade_price":10.6,"last_trade_time":"2026-02-18T11:39:59","percent_change":-15.5378,"prev_day_close":11.6500000953674},{"option":"SPX260417C05350000","bid":1541.4,"bid_size":2.0,"ask":1548.6,"ask_size":2.0,"iv":0.3592,"open_interest":297.0,"volume":0.0,"delta":0.9669,"gamma":0.0001,"vega":2.0552,"theta":-0.0293,"rho":8.0737,"theo":1545.273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1450.46,"last_trade_time":"2025-09-18T14:17:10","percent_change":0.0,"prev_day_close":1560.0},{"option":"SPX260417P05350000","bid":12.8,"bid_size":462.0,"ask":13.3,"ask_size":283.0,"iv":0.3613,"open_interest":1001.0,"volume":23.0,"delta":-0.0332,"gamma":0.0001,"vega":2.0552,"theta":-0.6133,"rho":-0.3746,"theo":13.0295,"change":-2.0,"open":11.0,"high":11.0,"low":10.9,"tick":"no_change","last_trade_price":10.9,"last_trade_time":"2026-02-18T11:39:28","percent_change":-15.5039,"prev_day_close":12.0499997138977},{"option":"SPX260417C05375000","bid":1516.2,"bid_size":2.0,"ask":1524.7,"ask_size":2.0,"iv":0.3564,"open_interest":1262.0,"volume":0.0,"delta":0.9657,"gamma":0.0001,"vega":2.1154,"theta":-0.0508,"rho":8.0996,"theo":1520.8445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1524.66,"last_trade_time":"2025-10-03T12:07:26","percent_change":0.0,"prev_day_close":1535.34997558594},{"option":"SPX260417P05375000","bid":13.2,"bid_size":314.0,"ask":13.8,"ask_size":400.0,"iv":0.3579,"open_interest":573.0,"volume":10.0,"delta":-0.0343,"gamma":0.0001,"vega":2.1154,"theta":-0.6254,"rho":-0.3882,"theo":13.435,"change":-2.05,"open":11.2,"high":11.3,"low":11.1,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T11:39:19","percent_change":-15.3558,"prev_day_close":12.4000000953674},{"option":"SPX260417C05400000","bid":1492.7,"bid_size":2.0,"ask":1499.5,"ask_size":2.0,"iv":0.3527,"open_interest":6236.0,"volume":0.0,"delta":0.9645,"gamma":0.0001,"vega":2.1775,"theta":-0.0727,"rho":8.125,"theo":1496.4337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1531.15,"last_trade_time":"2026-02-12T11:09:45","percent_change":0.0,"prev_day_close":1511.15002441406},{"option":"SPX260417P05400000","bid":13.7,"bid_size":72.0,"ask":14.1,"ask_size":215.0,"iv":0.3542,"open_interest":8513.0,"volume":19.0,"delta":-0.0356,"gamma":0.0001,"vega":2.1775,"theta":-0.6379,"rho":-0.4022,"theo":13.8582,"change":-0.45,"open":11.6,"high":13.6,"low":11.5,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-18T15:30:56","percent_change":-3.27273,"prev_day_close":12.75},{"option":"SPX260417C05425000","bid":1467.5,"bid_size":3.0,"ask":1475.9,"ask_size":3.0,"iv":0.3491,"open_interest":243.0,"volume":0.0,"delta":0.9632,"gamma":0.0001,"vega":2.2418,"theta":-0.095,"rho":8.1498,"theo":1472.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1525.12,"last_trade_time":"2025-12-03T15:59:06","percent_change":0.0,"prev_day_close":1486.54998779297},{"option":"SPX260417P05425000","bid":14.1,"bid_size":408.0,"ask":14.6,"ask_size":186.0,"iv":0.3507,"open_interest":1819.0,"volume":13.0,"delta":-0.0369,"gamma":0.0001,"vega":2.2418,"theta":-0.6506,"rho":-0.4168,"theo":14.3001,"change":-2.1,"open":12.0,"high":12.1,"low":12.0,"tick":"no_change","last_trade_price":12.1,"last_trade_time":"2026-02-18T11:28:38","percent_change":-14.7887,"prev_day_close":13.1999998092651},{"option":"SPX260417C05450000","bid":1443.8,"bid_size":3.0,"ask":1450.7,"ask_size":2.0,"iv":0.3455,"open_interest":1021.0,"volume":0.0,"delta":0.9618,"gamma":0.0001,"vega":2.3086,"theta":-0.1176,"rho":8.174,"theo":1447.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":855.0,"last_trade_time":"2025-05-16T14:40:13","percent_change":0.0,"prev_day_close":1462.34997558594},{"option":"SPX260417P05450000","bid":14.6,"bid_size":73.0,"ask":15.1,"ask_size":505.0,"iv":0.3474,"open_interest":2795.0,"volume":55.0,"delta":-0.0383,"gamma":0.0001,"vega":2.3086,"theta":-0.6638,"rho":-0.432,"theo":14.7619,"change":-2.25,"open":12.4,"high":12.4,"low":12.23,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T11:25:09","percent_change":-15.3584,"prev_day_close":13.5999999046326},{"option":"SPX260417C05475000","bid":1418.8,"bid_size":3.0,"ask":1427.2,"ask_size":3.0,"iv":0.3423,"open_interest":200.0,"volume":0.0,"delta":0.9604,"gamma":0.0001,"vega":2.3782,"theta":-0.1405,"rho":8.1975,"theo":1423.3183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1492.7,"last_trade_time":"2025-12-30T15:15:30","percent_change":0.0,"prev_day_close":1437.95001220703},{"option":"SPX260417P05475000","bid":15.1,"bid_size":71.0,"ask":15.6,"ask_size":400.0,"iv":0.344,"open_interest":1219.0,"volume":0.0,"delta":-0.0397,"gamma":0.0001,"vega":2.3782,"theta":-0.6773,"rho":-0.448,"theo":15.2448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.3,"last_trade_time":"2026-02-17T15:50:42","percent_change":0.0,"prev_day_close":14.0999999046326},{"option":"SPX260417C05500000","bid":1395.3,"bid_size":3.0,"ask":1402.0,"ask_size":2.0,"iv":0.3388,"open_interest":1382.0,"volume":1.0,"delta":0.9589,"gamma":0.0001,"vega":2.4508,"theta":-0.1639,"rho":8.2201,"theo":1398.9896,"change":16.83,"open":1405.23,"high":1405.23,"low":1405.23,"tick":"down","last_trade_price":1405.23,"last_trade_time":"2026-02-18T15:08:00","percent_change":1.21219,"prev_day_close":1413.59997558594},{"option":"SPX260417P05500000","bid":15.6,"bid_size":70.0,"ask":16.1,"ask_size":467.0,"iv":0.3404,"open_interest":14117.0,"volume":281.0,"delta":-0.0412,"gamma":0.0001,"vega":2.4508,"theta":-0.6912,"rho":-0.4648,"theo":15.7501,"change":-0.95,"open":13.3,"high":15.3,"low":13.1,"tick":"no_change","last_trade_price":14.7,"last_trade_time":"2026-02-18T16:10:20","percent_change":-6.07029,"prev_day_close":14.5499997138977},{"option":"SPX260417C05525000","bid":1370.2,"bid_size":3.0,"ask":1378.5,"ask_size":3.0,"iv":0.3352,"open_interest":554.0,"volume":0.0,"delta":0.9573,"gamma":0.0001,"vega":2.5266,"theta":-0.1876,"rho":8.2418,"theo":1374.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1269.51,"last_trade_time":"2025-09-15T14:59:27","percent_change":0.0,"prev_day_close":1389.5},{"option":"SPX260417P05525000","bid":16.1,"bid_size":161.0,"ask":16.6,"ask_size":169.0,"iv":0.3369,"open_interest":2469.0,"volume":11.0,"delta":-0.0428,"gamma":0.0001,"vega":2.5266,"theta":-0.7055,"rho":-0.4825,"theo":16.2795,"change":-2.75,"open":13.6,"high":13.7,"low":13.4,"tick":"no_change","last_trade_price":13.4,"last_trade_time":"2026-02-18T11:33:39","percent_change":-17.0279,"prev_day_close":15.0},{"option":"SPX260417C05550000","bid":1346.7,"bid_size":3.0,"ask":1353.4,"ask_size":17.0,"iv":0.3323,"open_interest":159.0,"volume":0.0,"delta":0.9557,"gamma":0.0001,"vega":2.6055,"theta":-0.2118,"rho":8.2625,"theo":1350.4061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1465.0,"last_trade_time":"2026-01-16T09:51:13","percent_change":0.0,"prev_day_close":1364.95001220703},{"option":"SPX260417P05550000","bid":16.7,"bid_size":127.0,"ask":17.2,"ask_size":462.0,"iv":0.3336,"open_interest":2527.0,"volume":1161.0,"delta":-0.0444,"gamma":0.0001,"vega":2.6055,"theta":-0.7202,"rho":-0.5013,"theo":16.8346,"change":-2.7,"open":15.7,"high":15.7,"low":13.83,"tick":"no_change","last_trade_price":14.0,"last_trade_time":"2026-02-18T11:38:30","percent_change":-16.1677,"prev_day_close":15.5499997138977},{"option":"SPX260417C05575000","bid":1322.2,"bid_size":2.0,"ask":1329.7,"ask_size":3.0,"iv":0.3284,"open_interest":155.0,"volume":0.0,"delta":0.9539,"gamma":0.0001,"vega":2.6873,"theta":-0.2364,"rho":8.2821,"theo":1326.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1268.78,"last_trade_time":"2025-09-22T10:06:24","percent_change":0.0,"prev_day_close":1340.59997558594},{"option":"SPX260417P05575000","bid":17.3,"bid_size":99.0,"ask":17.8,"ask_size":458.0,"iv":0.3303,"open_interest":1046.0,"volume":19.0,"delta":-0.0461,"gamma":0.0001,"vega":2.6873,"theta":-0.7353,"rho":-0.5211,"theo":17.4172,"change":-1.49,"open":14.5,"high":15.81,"low":14.4,"tick":"up","last_trade_price":15.81,"last_trade_time":"2026-02-18T15:58:08","percent_change":-8.61272,"prev_day_close":16.0999994277954},{"option":"SPX260417C05600000","bid":1298.1,"bid_size":3.0,"ask":1304.9,"ask_size":16.0,"iv":0.3255,"open_interest":1599.0,"volume":0.0,"delta":0.9521,"gamma":0.0001,"vega":2.7718,"theta":-0.2615,"rho":8.3008,"theo":1301.9327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1339.68,"last_trade_time":"2026-02-04T11:22:24","percent_change":0.0,"prev_day_close":1316.34997558594},{"option":"SPX260417P05600000","bid":17.9,"bid_size":108.0,"ask":18.3,"ask_size":182.0,"iv":0.3266,"open_interest":6624.0,"volume":149.0,"delta":-0.048,"gamma":0.0001,"vega":2.7718,"theta":-0.7509,"rho":-0.5419,"theo":18.0292,"change":-1.7,"open":15.25,"high":16.61,"low":14.8,"tick":"down","last_trade_price":16.2,"last_trade_time":"2026-02-18T15:55:40","percent_change":-9.49721,"prev_day_close":16.5999994277954},{"option":"SPX260417C05625000","bid":1273.7,"bid_size":3.0,"ask":1281.2,"ask_size":3.0,"iv":0.3216,"open_interest":101.0,"volume":0.0,"delta":0.9502,"gamma":0.0001,"vega":2.8587,"theta":-0.287,"rho":8.3184,"theo":1277.7416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1394.0,"last_trade_time":"2026-01-16T09:50:21","percent_change":0.0,"prev_day_close":1292.35003662109},{"option":"SPX260417P05625000","bid":18.5,"bid_size":137.0,"ask":19.1,"ask_size":430.0,"iv":0.3235,"open_interest":1848.0,"volume":51.0,"delta":-0.0499,"gamma":0.0001,"vega":2.8587,"theta":-0.767,"rho":-0.5636,"theo":18.6721,"change":-0.9,"open":17.2,"high":18.0,"low":15.3,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-18T16:14:07","percent_change":-4.86486,"prev_day_close":17.1999998092651},{"option":"SPX260417C05650000","bid":1249.8,"bid_size":3.0,"ask":1256.5,"ask_size":15.0,"iv":0.3189,"open_interest":1258.0,"volume":0.0,"delta":0.9482,"gamma":0.0001,"vega":2.9483,"theta":-0.313,"rho":8.3352,"theo":1253.5832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1288.12,"last_trade_time":"2026-02-12T11:09:45","percent_change":0.0,"prev_day_close":1267.89996337891},{"option":"SPX260417P05650000","bid":19.2,"bid_size":125.0,"ask":19.6,"ask_size":147.0,"iv":0.3199,"open_interest":5653.0,"volume":86.0,"delta":-0.0519,"gamma":0.0001,"vega":2.9483,"theta":-0.7835,"rho":-0.5863,"theo":19.3478,"change":-0.58,"open":18.87,"high":18.87,"low":16.02,"tick":"up","last_trade_price":18.62,"last_trade_time":"2026-02-18T15:00:29","percent_change":-3.02083,"prev_day_close":17.8500003814697},{"option":"SPX260417C05675000","bid":1225.2,"bid_size":3.0,"ask":1233.2,"ask_size":3.0,"iv":0.3155,"open_interest":83.0,"volume":0.0,"delta":0.9461,"gamma":0.0001,"vega":3.0409,"theta":-0.3395,"rho":8.351,"theo":1229.4592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1229.58,"last_trade_time":"2025-10-23T15:35:00","percent_change":0.0,"prev_day_close":1243.64996337891},{"option":"SPX260417P05675000","bid":19.9,"bid_size":27.0,"ask":20.5,"ask_size":350.0,"iv":0.3169,"open_interest":885.0,"volume":28.0,"delta":-0.054,"gamma":0.0001,"vega":3.0409,"theta":-0.8005,"rho":-0.6099,"theo":20.0578,"change":-1.8,"open":17.67,"high":18.1,"low":16.4,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-18T13:54:06","percent_change":-9.04523,"prev_day_close":18.5},{"option":"SPX260417C05700000","bid":1201.6,"bid_size":3.0,"ask":1208.3,"ask_size":17.0,"iv":0.3122,"open_interest":962.0,"volume":0.0,"delta":0.9439,"gamma":0.0001,"vega":3.137,"theta":-0.3664,"rho":8.3657,"theo":1205.3713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1185.23,"last_trade_time":"2026-02-17T11:48:36","percent_change":0.0,"prev_day_close":1219.70001220703},{"option":"SPX260417P05700000","bid":20.6,"bid_size":244.0,"ask":21.3,"ask_size":410.0,"iv":0.3136,"open_interest":5639.0,"volume":245.0,"delta":-0.0562,"gamma":0.0001,"vega":3.137,"theta":-0.818,"rho":-0.6346,"theo":20.8038,"change":-1.92,"open":16.91,"high":20.28,"low":16.9,"tick":"down","last_trade_price":18.68,"last_trade_time":"2026-02-18T15:57:29","percent_change":-9.32039,"prev_day_close":19.1499996185303},{"option":"SPX260417C05720000","bid":1181.9,"bid_size":3.0,"ask":1189.8,"ask_size":3.0,"iv":0.3094,"open_interest":1.0,"volume":0.0,"delta":0.9421,"gamma":0.0001,"vega":3.2168,"theta":-0.3883,"rho":8.3766,"theo":1186.1283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1230.57,"last_trade_time":"2025-12-22T09:45:03","percent_change":0.0,"prev_day_close":1200.5},{"option":"SPX260417P05720000","bid":21.2,"bid_size":107.0,"ask":21.9,"ask_size":173.0,"iv":0.3109,"open_interest":117.0,"volume":7.0,"delta":-0.058,"gamma":0.0001,"vega":3.2168,"theta":-0.8323,"rho":-0.6553,"theo":21.428,"change":-3.65,"open":17.8,"high":17.9,"low":17.6,"tick":"down","last_trade_price":17.6,"last_trade_time":"2026-02-18T11:32:27","percent_change":-17.1765,"prev_day_close":19.75},{"option":"SPX260417C05725000","bid":1177.1,"bid_size":3.0,"ask":1185.0,"ask_size":3.0,"iv":0.3088,"open_interest":172.0,"volume":0.0,"delta":0.9416,"gamma":0.0001,"vega":3.2372,"theta":-0.3939,"rho":8.3792,"theo":1181.3215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":717.9,"last_trade_time":"2025-06-25T14:07:34","percent_change":0.0,"prev_day_close":1195.45001220703},{"option":"SPX260417P05725000","bid":21.4,"bid_size":41.0,"ask":22.0,"ask_size":317.0,"iv":0.3102,"open_interest":837.0,"volume":31.0,"delta":-0.0585,"gamma":0.0001,"vega":3.2372,"theta":-0.836,"rho":-0.6606,"theo":21.588,"change":-1.8,"open":17.6,"high":19.6,"low":17.6,"tick":"up","last_trade_price":19.6,"last_trade_time":"2026-02-18T14:17:35","percent_change":-8.41122,"prev_day_close":19.9000005722046},{"option":"SPX260417C05730000","bid":1172.2,"bid_size":3.0,"ask":1180.2,"ask_size":3.0,"iv":0.3082,"open_interest":0.0,"volume":0.0,"delta":0.9411,"gamma":0.0001,"vega":3.2578,"theta":-0.3994,"rho":8.3818,"theo":1176.5163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1190.54998779297},{"option":"SPX260417P05730000","bid":21.5,"bid_size":105.0,"ask":22.2,"ask_size":322.0,"iv":0.3097,"open_interest":550.0,"volume":33.0,"delta":-0.059,"gamma":0.0001,"vega":3.2578,"theta":-0.8396,"rho":-0.6659,"theo":21.7496,"change":-1.85,"open":17.9,"high":19.7,"low":17.9,"tick":"up","last_trade_price":19.7,"last_trade_time":"2026-02-18T15:59:26","percent_change":-8.58468,"prev_day_close":20.0500001907349},{"option":"SPX260417C05740000","bid":1162.6,"bid_size":3.0,"ask":1170.6,"ask_size":3.0,"iv":0.3069,"open_interest":0.0,"volume":0.0,"delta":0.9401,"gamma":0.0001,"vega":3.2996,"theta":-0.4106,"rho":8.3866,"theo":1166.9108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1180.90002441406},{"option":"SPX260417P05740000","bid":21.8,"bid_size":105.0,"ask":22.5,"ask_size":317.0,"iv":0.3083,"open_interest":197.0,"volume":80.0,"delta":-0.0599,"gamma":0.0001,"vega":3.2996,"theta":-0.847,"rho":-0.6768,"theo":22.0777,"change":-3.95,"open":18.4,"high":18.4,"low":17.9,"tick":"no_change","last_trade_price":17.9,"last_trade_time":"2026-02-18T13:00:37","percent_change":-18.0778,"prev_day_close":20.3500003814697},{"option":"SPX260417C05750000","bid":1153.7,"bid_size":3.0,"ask":1160.2,"ask_size":17.0,"iv":0.3058,"open_interest":223.0,"volume":0.0,"delta":0.9392,"gamma":0.0001,"vega":3.342,"theta":-0.4218,"rho":8.3912,"theo":1157.312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1241.0,"last_trade_time":"2026-02-09T10:17:54","percent_change":0.0,"prev_day_close":1171.29998779297},{"option":"SPX260417P05750000","bid":22.2,"bid_size":228.0,"ask":22.9,"ask_size":380.0,"iv":0.307,"open_interest":2214.0,"volume":82.0,"delta":-0.0609,"gamma":0.0001,"vega":3.342,"theta":-0.8544,"rho":-0.688,"theo":22.4125,"change":-3.8,"open":21.7,"high":21.7,"low":18.3,"tick":"no_change","last_trade_price":18.4,"last_trade_time":"2026-02-18T11:42:10","percent_change":-17.1171,"prev_day_close":20.6499996185303},{"option":"SPX260417C05760000","bid":1143.5,"bid_size":3.0,"ask":1151.4,"ask_size":3.0,"iv":0.3042,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0001,"vega":3.3852,"theta":-0.4331,"rho":8.3956,"theo":1147.72,"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":1161.95001220703},{"option":"SPX260417P05760000","bid":22.5,"bid_size":165.0,"ask":23.2,"ask_size":305.0,"iv":0.3058,"open_interest":599.0,"volume":0.0,"delta":-0.0619,"gamma":0.0001,"vega":3.3852,"theta":-0.8619,"rho":-0.6994,"theo":22.7541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.6,"last_trade_time":"2026-02-17T15:30:33","percent_change":0.0,"prev_day_close":21.0},{"option":"SPX260417C05770000","bid":1133.9,"bid_size":3.0,"ask":1141.8,"ask_size":3.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":0.9371,"gamma":0.0001,"vega":3.4292,"theta":-0.4445,"rho":8.3996,"theo":1138.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.04998779297},{"option":"SPX260417P05770000","bid":22.9,"bid_size":169.0,"ask":23.5,"ask_size":225.0,"iv":0.3043,"open_interest":319.0,"volume":9.0,"delta":-0.063,"gamma":0.0001,"vega":3.4292,"theta":-0.8696,"rho":-0.7111,"theo":23.1029,"change":-4.1,"open":19.1,"high":19.2,"low":18.8,"tick":"down","last_trade_price":18.8,"last_trade_time":"2026-02-18T11:33:16","percent_change":-17.9039,"prev_day_close":21.25},{"option":"SPX260417C05775000","bid":1129.5,"bid_size":3.0,"ask":1136.7,"ask_size":3.0,"iv":0.3024,"open_interest":242.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":3.4514,"theta":-0.4502,"rho":8.4016,"theo":1133.3454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":777.39,"last_trade_time":"2025-08-01T11:05:21","percent_change":0.0,"prev_day_close":1147.54998779297},{"option":"SPX260417P05775000","bid":23.1,"bid_size":7.0,"ask":23.7,"ask_size":277.0,"iv":0.3038,"open_interest":862.0,"volume":9.0,"delta":-0.0635,"gamma":0.0001,"vega":3.4514,"theta":-0.8734,"rho":-0.7171,"theo":23.2799,"change":-3.85,"open":19.0,"high":19.2,"low":19.0,"tick":"up","last_trade_price":19.2,"last_trade_time":"2026-02-18T11:41:10","percent_change":-16.7028,"prev_day_close":21.4499998092651},{"option":"SPX260417C05780000","bid":1124.7,"bid_size":2.0,"ask":1131.9,"ask_size":3.0,"iv":0.3017,"open_interest":0.0,"volume":0.0,"delta":0.9361,"gamma":0.0001,"vega":3.4738,"theta":-0.456,"rho":8.4034,"theo":1128.5575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1142.45001220703},{"option":"SPX260417P05780000","bid":23.2,"bid_size":184.0,"ask":23.9,"ask_size":337.0,"iv":0.3032,"open_interest":1260.0,"volume":8.0,"delta":-0.064,"gamma":0.0001,"vega":3.4738,"theta":-0.8772,"rho":-0.7231,"theo":23.4588,"change":-1.15,"open":21.1,"high":21.1,"low":21.1,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-18T15:47:41","percent_change":-4.94624,"prev_day_close":21.5999994277954},{"option":"SPX260417C05790000","bid":1114.8,"bid_size":3.0,"ask":1122.6,"ask_size":3.0,"iv":0.3005,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":3.519,"theta":-0.4675,"rho":8.4069,"theo":1118.9872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.85003662109},{"option":"SPX260417P05790000","bid":23.6,"bid_size":161.0,"ask":24.2,"ask_size":220.0,"iv":0.3017,"open_interest":517.0,"volume":7.0,"delta":-0.0651,"gamma":0.0001,"vega":3.519,"theta":-0.885,"rho":-0.7354,"theo":23.8221,"change":-2.05,"open":21.6,"high":21.6,"low":21.6,"tick":"down","last_trade_price":21.6,"last_trade_time":"2026-02-18T14:17:35","percent_change":-8.66807,"prev_day_close":21.9499998092651},{"option":"SPX260417C05800000","bid":1105.8,"bid_size":3.0,"ask":1112.2,"ask_size":2.0,"iv":0.2996,"open_interest":3478.0,"volume":0.0,"delta":0.9339,"gamma":0.0002,"vega":3.5649,"theta":-0.4792,"rho":8.4101,"theo":1109.4246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1102.08,"last_trade_time":"2026-02-12T13:18:41","percent_change":0.0,"prev_day_close":1123.25},{"option":"SPX260417P05800000","bid":24.0,"bid_size":129.0,"ask":24.6,"ask_size":287.0,"iv":0.3005,"open_interest":7391.0,"volume":80.0,"delta":-0.0662,"gamma":0.0002,"vega":3.5649,"theta":-0.8928,"rho":-0.748,"theo":24.1931,"change":-2.4,"open":22.8,"high":22.8,"low":19.7,"tick":"down","last_trade_price":21.55,"last_trade_time":"2026-02-18T15:54:04","percent_change":-10.0209,"prev_day_close":22.25},{"option":"SPX260417C05810000","bid":1095.7,"bid_size":3.0,"ask":1103.5,"ask_size":3.0,"iv":0.298,"open_interest":1.0,"volume":0.0,"delta":0.9328,"gamma":0.0002,"vega":3.6113,"theta":-0.4909,"rho":8.4131,"theo":1099.8697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1085.75,"last_trade_time":"2026-01-21T13:06:34","percent_change":0.0,"prev_day_close":1113.64996337891},{"option":"SPX260417P05810000","bid":24.3,"bid_size":55.0,"ask":25.0,"ask_size":258.0,"iv":0.2993,"open_interest":266.0,"volume":3.0,"delta":-0.0673,"gamma":0.0002,"vega":3.6113,"theta":-0.9008,"rho":-0.7608,"theo":24.5718,"change":-3.95,"open":20.3,"high":20.4,"low":20.3,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-18T11:28:28","percent_change":-16.2218,"prev_day_close":22.5999994277954},{"option":"SPX260417C05820000","bid":1086.6,"bid_size":2.0,"ask":1093.8,"ask_size":3.0,"iv":0.2966,"open_interest":1.0,"volume":0.0,"delta":0.9316,"gamma":0.0002,"vega":3.6583,"theta":-0.5027,"rho":8.4157,"theo":1090.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":981.32,"last_trade_time":"2025-11-21T12:05:15","percent_change":0.0,"prev_day_close":1104.25},{"option":"SPX260417P05820000","bid":24.7,"bid_size":78.0,"ask":25.3,"ask_size":167.0,"iv":0.2979,"open_interest":61.0,"volume":0.0,"delta":-0.0684,"gamma":0.0002,"vega":3.6583,"theta":-0.9088,"rho":-0.7739,"theo":24.9584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.9,"last_trade_time":"2026-02-17T15:50:00","percent_change":0.0,"prev_day_close":23.0},{"option":"SPX260417C05825000","bid":1081.4,"bid_size":3.0,"ask":1089.2,"ask_size":3.0,"iv":0.296,"open_interest":565.0,"volume":0.0,"delta":0.9311,"gamma":0.0002,"vega":3.682,"theta":-0.5086,"rho":8.417,"theo":1085.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":982.56,"last_trade_time":"2025-11-21T12:10:42","percent_change":0.0,"prev_day_close":1099.29998779297},{"option":"SPX260417P05825000","bid":24.9,"bid_size":139.0,"ask":25.5,"ask_size":231.0,"iv":0.2972,"open_interest":1698.0,"volume":7.0,"delta":-0.069,"gamma":0.0002,"vega":3.682,"theta":-0.9128,"rho":-0.7806,"theo":25.1548,"change":-2.35,"open":22.6,"high":22.6,"low":22.6,"tick":"down","last_trade_price":22.6,"last_trade_time":"2026-02-18T15:47:41","percent_change":-9.41884,"prev_day_close":23.1499996185303},{"option":"SPX260417C05830000","bid":1077.1,"bid_size":2.0,"ask":1084.2,"ask_size":3.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.9305,"gamma":0.0002,"vega":3.7058,"theta":-0.5145,"rho":8.4182,"theo":1080.7839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1094.5},{"option":"SPX260417P05830000","bid":25.1,"bid_size":78.0,"ask":25.7,"ask_size":167.0,"iv":0.2965,"open_interest":100.0,"volume":8.0,"delta":-0.0696,"gamma":0.0002,"vega":3.7058,"theta":-0.9168,"rho":-0.7872,"theo":25.3532,"change":-2.15,"open":20.9,"high":23.0,"low":20.7,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-18T14:20:26","percent_change":-8.54871,"prev_day_close":23.3000001907349},{"option":"SPX260417C05840000","bid":1067.1,"bid_size":3.0,"ask":1074.9,"ask_size":3.0,"iv":0.2942,"open_interest":0.0,"volume":0.0,"delta":0.9293,"gamma":0.0002,"vega":3.7538,"theta":-0.5265,"rho":8.4203,"theo":1071.2533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.0},{"option":"SPX260417P05840000","bid":25.5,"bid_size":78.0,"ask":26.2,"ask_size":260.0,"iv":0.2954,"open_interest":193.0,"volume":0.0,"delta":-0.0708,"gamma":0.0002,"vega":3.7538,"theta":-0.925,"rho":-0.8008,"theo":25.7562,"change":-1.45,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.6,"last_trade_time":"2026-02-17T15:27:00","percent_change":-5.67514,"prev_day_close":23.6999998092651},{"option":"SPX260417C05850000","bid":1058.1,"bid_size":5.0,"ask":1064.5,"ask_size":2.0,"iv":0.2929,"open_interest":4173.0,"volume":0.0,"delta":0.9281,"gamma":0.0002,"vega":3.8022,"theta":-0.5385,"rho":8.4223,"theo":1061.7311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1112.8,"last_trade_time":"2026-02-04T15:49:39","percent_change":0.0,"prev_day_close":1075.40002441406},{"option":"SPX260417P05850000","bid":25.9,"bid_size":131.0,"ask":26.5,"ask_size":224.0,"iv":0.294,"open_interest":1633.0,"volume":3.0,"delta":-0.072,"gamma":0.0002,"vega":3.8022,"theta":-0.9332,"rho":-0.8147,"theo":26.1676,"change":-2.15,"open":23.8,"high":23.8,"low":23.8,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-18T14:20:18","percent_change":-8.28517,"prev_day_close":24.1000003814697},{"option":"SPX260417C05860000","bid":1048.6,"bid_size":2.0,"ask":1055.6,"ask_size":3.0,"iv":0.2915,"open_interest":0.0,"volume":0.0,"delta":0.9268,"gamma":0.0002,"vega":3.8512,"theta":-0.5506,"rho":8.424,"theo":1052.2175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.79998779297},{"option":"SPX260417P05860000","bid":26.3,"bid_size":54.0,"ask":27.0,"ask_size":214.0,"iv":0.2929,"open_interest":162.0,"volume":4.0,"delta":-0.0732,"gamma":0.0002,"vega":3.8512,"theta":-0.9416,"rho":-0.8288,"theo":26.5876,"change":-2.15,"open":24.2,"high":24.2,"low":24.2,"tick":"down","last_trade_price":24.2,"last_trade_time":"2026-02-18T14:20:09","percent_change":-8.15939,"prev_day_close":24.5},{"option":"SPX260417C05870000","bid":1039.1,"bid_size":2.0,"ask":1046.1,"ask_size":3.0,"iv":0.2904,"open_interest":0.0,"volume":0.0,"delta":0.9256,"gamma":0.0002,"vega":3.9007,"theta":-0.5628,"rho":8.4254,"theo":1042.7126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1056.29998779297},{"option":"SPX260417P05870000","bid":26.7,"bid_size":55.0,"ask":27.4,"ask_size":200.0,"iv":0.2916,"open_interest":78.0,"volume":1.0,"delta":-0.0745,"gamma":0.0002,"vega":3.9007,"theta":-0.95,"rho":-0.8431,"theo":27.0163,"change":-4.75,"open":22.0,"high":22.0,"low":22.0,"tick":"down","last_trade_price":22.0,"last_trade_time":"2026-02-18T11:33:07","percent_change":-17.757,"prev_day_close":24.8000001907349},{"option":"SPX260417C05875000","bid":1033.8,"bid_size":3.0,"ask":1041.5,"ask_size":3.0,"iv":0.2898,"open_interest":138.0,"volume":0.0,"delta":0.925,"gamma":0.0002,"vega":3.9256,"theta":-0.5689,"rho":8.4261,"theo":1037.9634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1147.3,"last_trade_time":"2026-01-16T10:13:02","percent_change":0.0,"prev_day_close":1051.64996337891},{"option":"SPX260417P05875000","bid":27.0,"bid_size":68.0,"ask":27.6,"ask_size":161.0,"iv":0.2909,"open_interest":794.0,"volume":9.0,"delta":-0.0751,"gamma":0.0002,"vega":3.9256,"theta":-0.9542,"rho":-0.8503,"theo":27.234,"change":-4.55,"open":22.2,"high":22.4,"low":22.2,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T11:41:22","percent_change":-16.8831,"prev_day_close":25.0},{"option":"SPX260417C05880000","bid":1029.6,"bid_size":2.0,"ask":1036.6,"ask_size":3.0,"iv":0.289,"open_interest":1.0,"volume":0.0,"delta":0.9243,"gamma":0.0002,"vega":3.9507,"theta":-0.575,"rho":8.4267,"theo":1033.2165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1030.59,"last_trade_time":"2026-02-12T12:57:28","percent_change":0.0,"prev_day_close":1046.75},{"option":"SPX260417P05880000","bid":27.2,"bid_size":73.0,"ask":27.8,"ask_size":160.0,"iv":0.2904,"open_interest":180.0,"volume":4.0,"delta":-0.0758,"gamma":0.0002,"vega":3.9507,"theta":-0.9584,"rho":-0.8576,"theo":27.4539,"change":-4.6,"open":22.3,"high":22.6,"low":22.3,"tick":"no_change","last_trade_price":22.6,"last_trade_time":"2026-02-18T11:38:23","percent_change":-16.9118,"prev_day_close":25.1999998092651},{"option":"SPX260417C05890000","bid":1019.6,"bid_size":3.0,"ask":1027.3,"ask_size":3.0,"iv":0.2879,"open_interest":0.0,"volume":0.0,"delta":0.923,"gamma":0.0002,"vega":4.0013,"theta":-0.5874,"rho":8.4277,"theo":1023.7294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1037.40002441406},{"option":"SPX260417P05890000","bid":27.6,"bid_size":52.0,"ask":28.3,"ask_size":223.0,"iv":0.2892,"open_interest":51.0,"volume":0.0,"delta":-0.0771,"gamma":0.0002,"vega":4.0013,"theta":-0.967,"rho":-0.8724,"theo":27.9004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.3,"last_trade_time":"2026-02-17T15:53:19","percent_change":0.0,"prev_day_close":25.6499996185303},{"option":"SPX260417C05900000","bid":1010.7,"bid_size":3.0,"ask":1016.9,"ask_size":2.0,"iv":0.287,"open_interest":866.0,"volume":0.0,"delta":0.9217,"gamma":0.0002,"vega":4.0527,"theta":-0.5998,"rho":8.4285,"theo":1014.2515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":994.58,"last_trade_time":"2026-02-17T11:48:36","percent_change":0.0,"prev_day_close":1027.75},{"option":"SPX260417P05900000","bid":28.1,"bid_size":109.0,"ask":28.7,"ask_size":218.0,"iv":0.2878,"open_interest":4656.0,"volume":468.0,"delta":-0.0784,"gamma":0.0002,"vega":4.0527,"theta":-0.9756,"rho":-0.8874,"theo":28.356,"change":-2.75,"open":23.71,"high":25.3,"low":22.91,"tick":"up","last_trade_price":25.3,"last_trade_time":"2026-02-18T13:54:11","percent_change":-9.80392,"prev_day_close":26.0500001907349},{"option":"SPX260417C05910000","bid":1001.2,"bid_size":2.0,"ask":1008.2,"ask_size":3.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9203,"gamma":0.0002,"vega":4.1047,"theta":-0.6122,"rho":8.4289,"theo":1004.7828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1018.30001831055},{"option":"SPX260417P05910000","bid":28.5,"bid_size":49.0,"ask":29.2,"ask_size":248.0,"iv":0.2866,"open_interest":44.0,"volume":1.0,"delta":-0.0798,"gamma":0.0002,"vega":4.1047,"theta":-0.9843,"rho":-0.9027,"theo":28.8209,"change":-4.75,"open":23.8,"high":23.8,"low":23.8,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-18T11:25:06","percent_change":-16.6375,"prev_day_close":26.5},{"option":"SPX260417C05920000","bid":991.2,"bid_size":3.0,"ask":998.8,"ask_size":3.0,"iv":0.2842,"open_interest":20.0,"volume":0.0,"delta":0.9189,"gamma":0.0002,"vega":4.1576,"theta":-0.6248,"rho":8.4291,"theo":995.3235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1099.32,"last_trade_time":"2025-12-11T15:24:31","percent_change":0.0,"prev_day_close":1008.89999389648},{"option":"SPX260417P05920000","bid":29.0,"bid_size":47.0,"ask":29.7,"ask_size":160.0,"iv":0.2854,"open_interest":342.0,"volume":9.0,"delta":-0.0812,"gamma":0.0002,"vega":4.1576,"theta":-0.993,"rho":-0.9182,"theo":29.2953,"change":-2.8,"open":23.8,"high":26.2,"low":23.8,"tick":"no_change","last_trade_price":26.2,"last_trade_time":"2026-02-18T15:58:28","percent_change":-9.65517,"prev_day_close":26.9499998092651},{"option":"SPX260417C05925000","bid":987.0,"bid_size":2.0,"ask":993.9,"ask_size":3.0,"iv":0.2836,"open_interest":255.0,"volume":0.0,"delta":0.9182,"gamma":0.0002,"vega":4.1844,"theta":-0.6311,"rho":8.4291,"theo":990.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1105.2,"last_trade_time":"2026-01-16T13:31:28","percent_change":0.0,"prev_day_close":1004.09997558594},{"option":"SPX260417P05925000","bid":29.2,"bid_size":68.0,"ask":29.9,"ask_size":190.0,"iv":0.2846,"open_interest":670.0,"volume":0.0,"delta":-0.0819,"gamma":0.0002,"vega":4.1844,"theta":-0.9974,"rho":-0.9262,"theo":29.5361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.4,"last_trade_time":"2026-02-17T15:30:20","percent_change":0.0,"prev_day_close":27.0999994277954},{"option":"SPX260417C05930000","bid":981.8,"bid_size":3.0,"ask":989.4,"ask_size":3.0,"iv":0.2829,"open_interest":2.0,"volume":0.0,"delta":0.9175,"gamma":0.0002,"vega":4.2113,"theta":-0.6374,"rho":8.429,"theo":985.8739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1033.97,"last_trade_time":"2025-12-01T15:14:45","percent_change":0.0,"prev_day_close":999.300018310547},{"option":"SPX260417P05930000","bid":29.5,"bid_size":68.0,"ask":30.1,"ask_size":162.0,"iv":0.284,"open_interest":109.0,"volume":0.0,"delta":-0.0826,"gamma":0.0002,"vega":4.2113,"theta":-1.0018,"rho":-0.9342,"theo":29.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.4,"last_trade_time":"2026-02-17T13:57:34","percent_change":0.0,"prev_day_close":27.3500003814697},{"option":"SPX260417C05940000","bid":972.4,"bid_size":2.0,"ask":980.0,"ask_size":2.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0002,"vega":4.2659,"theta":-0.6501,"rho":8.4285,"theo":976.4342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.850006103516},{"option":"SPX260417P05940000","bid":30.0,"bid_size":68.0,"ask":30.6,"ask_size":157.0,"iv":0.2828,"open_interest":62.0,"volume":0.0,"delta":-0.084,"gamma":0.0002,"vega":4.2659,"theta":-1.0107,"rho":-0.9504,"theo":30.2731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-17T15:27:00","percent_change":0.0,"prev_day_close":27.8500003814697},{"option":"SPX260417C05950000","bid":963.4,"bid_size":5.0,"ask":969.6,"ask_size":2.0,"iv":0.2804,"open_interest":638.0,"volume":0.0,"delta":0.9146,"gamma":0.0002,"vega":4.3215,"theta":-0.6628,"rho":8.4276,"theo":967.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":983.9,"last_trade_time":"2026-02-12T11:39:10","percent_change":0.0,"prev_day_close":980.300018310547},{"option":"SPX260417P05950000","bid":30.5,"bid_size":101.0,"ask":31.1,"ask_size":200.0,"iv":0.2815,"open_interest":3018.0,"volume":0.0,"delta":-0.0855,"gamma":0.0002,"vega":4.3215,"theta":-1.0197,"rho":-0.9671,"theo":30.777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.3,"last_trade_time":"2026-02-17T15:54:44","percent_change":0.0,"prev_day_close":28.3000001907349},{"option":"SPX260417C05960000","bid":954.0,"bid_size":2.0,"ask":960.9,"ask_size":3.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.9131,"gamma":0.0002,"vega":4.3779,"theta":-0.6756,"rho":8.4263,"theo":957.585,"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":970.799987792969},{"option":"SPX260417P05960000","bid":31.0,"bid_size":67.0,"ask":31.7,"ask_size":191.0,"iv":0.2804,"open_interest":149.0,"volume":0.0,"delta":-0.087,"gamma":0.0002,"vega":4.3779,"theta":-1.0287,"rho":-0.9841,"theo":31.2912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.7,"last_trade_time":"2026-02-17T15:52:30","percent_change":0.0,"prev_day_close":28.8000001907349},{"option":"SPX260417C05970000","bid":944.6,"bid_size":2.0,"ask":951.4,"ask_size":3.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.9115,"gamma":0.0002,"vega":4.4353,"theta":-0.6885,"rho":8.4246,"theo":948.1762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.5},{"option":"SPX260417P05970000","bid":31.5,"bid_size":64.0,"ask":32.2,"ask_size":162.0,"iv":0.2791,"open_interest":435.0,"volume":1.0,"delta":-0.0886,"gamma":0.0002,"vega":4.4353,"theta":-1.0378,"rho":-1.0016,"theo":31.8159,"change":-2.5,"open":29.0,"high":29.0,"low":29.0,"tick":"down","last_trade_price":29.0,"last_trade_time":"2026-02-18T15:59:39","percent_change":-7.93651,"prev_day_close":29.25},{"option":"SPX260417C05975000","bid":939.9,"bid_size":2.0,"ask":946.7,"ask_size":3.0,"iv":0.2776,"open_interest":285.0,"volume":0.0,"delta":0.9107,"gamma":0.0002,"vega":4.4643,"theta":-0.695,"rho":8.4236,"theo":943.4758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":946.58,"last_trade_time":"2026-02-17T14:48:29","percent_change":0.0,"prev_day_close":956.550018310547},{"option":"SPX260417P05975000","bid":31.8,"bid_size":32.0,"ask":32.4,"ask_size":188.0,"iv":0.2785,"open_interest":3966.0,"volume":25.0,"delta":-0.0893,"gamma":0.0002,"vega":4.4643,"theta":-1.0424,"rho":-1.0105,"theo":32.0823,"change":-5.55,"open":26.4,"high":26.6,"low":26.0,"tick":"up","last_trade_price":26.2,"last_trade_time":"2026-02-18T11:34:17","percent_change":-17.4803,"prev_day_close":29.4500007629394},{"option":"SPX260417C05980000","bid":935.2,"bid_size":2.0,"ask":942.0,"ask_size":3.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.91,"gamma":0.0002,"vega":4.4935,"theta":-0.7014,"rho":8.4225,"theo":938.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.100006103516},{"option":"SPX260417P05980000","bid":32.0,"bid_size":64.0,"ask":32.7,"ask_size":91.0,"iv":0.2778,"open_interest":141.0,"volume":0.0,"delta":-0.0901,"gamma":0.0002,"vega":4.4935,"theta":-1.047,"rho":-1.0195,"theo":32.3514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.7,"last_trade_time":"2026-02-17T15:52:29","percent_change":0.0,"prev_day_close":29.75},{"option":"SPX260417C05990000","bid":925.9,"bid_size":2.0,"ask":932.6,"ask_size":3.0,"iv":0.2757,"open_interest":2.0,"volume":0.0,"delta":0.9084,"gamma":0.0002,"vega":4.5524,"theta":-0.7144,"rho":8.4199,"theo":929.391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":944.42,"last_trade_time":"2025-11-13T13:31:26","percent_change":0.0,"prev_day_close":942.399993896484},{"option":"SPX260417P05990000","bid":32.6,"bid_size":62.0,"ask":33.2,"ask_size":131.0,"iv":0.2766,"open_interest":338.0,"volume":13.0,"delta":-0.0917,"gamma":0.0002,"vega":4.5524,"theta":-1.0562,"rho":-1.0379,"theo":32.898,"change":-5.9,"open":27.1,"high":27.2,"low":26.7,"tick":"no_change","last_trade_price":26.7,"last_trade_time":"2026-02-18T11:34:00","percent_change":-18.0982,"prev_day_close":30.25},{"option":"SPX260417C06000000","bid":916.4,"bid_size":38.0,"ask":922.7,"ask_size":25.0,"iv":0.2743,"open_interest":114676.0,"volume":774.0,"delta":0.9067,"gamma":0.0002,"vega":4.6121,"theta":-0.7275,"rho":8.4169,"theo":920.0153,"change":21.16,"open":955.72,"high":960.43,"low":930.46,"tick":"down","last_trade_price":930.46,"last_trade_time":"2026-02-18T15:40:44","percent_change":2.32706,"prev_day_close":933.100006103516},{"option":"SPX260417P06000000","bid":33.1,"bid_size":66.0,"ask":33.8,"ask_size":201.0,"iv":0.2754,"open_interest":126491.0,"volume":3145.0,"delta":-0.0934,"gamma":0.0002,"vega":4.6121,"theta":-1.0654,"rho":-1.0566,"theo":33.4558,"change":-2.1,"open":32.19,"high":32.19,"low":26.54,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-18T15:40:44","percent_change":-6.34441,"prev_day_close":30.75},{"option":"SPX260417C06010000","bid":907.1,"bid_size":2.0,"ask":913.8,"ask_size":3.0,"iv":0.2732,"open_interest":2.0,"volume":0.0,"delta":0.9051,"gamma":0.0002,"vega":4.6724,"theta":-0.7406,"rho":8.4135,"theo":910.6511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":961.34,"last_trade_time":"2026-02-04T15:10:14","percent_change":0.0,"prev_day_close":923.75},{"option":"SPX260417P06010000","bid":33.7,"bid_size":61.0,"ask":34.4,"ask_size":156.0,"iv":0.2742,"open_interest":468.0,"volume":0.0,"delta":-0.095,"gamma":0.0002,"vega":4.6724,"theta":-1.0747,"rho":-1.0758,"theo":34.0252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.8,"last_trade_time":"2026-02-17T15:27:00","percent_change":0.0,"prev_day_close":31.3000001907349},{"option":"SPX260417C06020000","bid":897.3,"bid_size":3.0,"ask":904.7,"ask_size":3.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":0.9034,"gamma":0.0002,"vega":4.7332,"theta":-0.7537,"rho":8.4097,"theo":901.2987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":953.48,"last_trade_time":"2025-12-01T15:15:30","percent_change":0.0,"prev_day_close":914.350006103516},{"option":"SPX260417P06020000","bid":34.2,"bid_size":42.0,"ask":34.9,"ask_size":126.0,"iv":0.2729,"open_interest":178.0,"volume":2.0,"delta":-0.0967,"gamma":0.0002,"vega":4.7332,"theta":-1.0841,"rho":-1.0954,"theo":34.6064,"change":-1.4,"open":32.85,"high":32.85,"low":32.85,"tick":"down","last_trade_price":32.85,"last_trade_time":"2026-02-18T09:30:02","percent_change":-4.08759,"prev_day_close":31.8000001907349},{"option":"SPX260417C06025000","bid":892.6,"bid_size":3.0,"ask":900.0,"ask_size":3.0,"iv":0.2713,"open_interest":112.0,"volume":0.0,"delta":0.9025,"gamma":0.0002,"vega":4.7638,"theta":-0.7603,"rho":8.4077,"theo":896.6269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1004.4,"last_trade_time":"2026-01-16T14:24:26","percent_change":0.0,"prev_day_close":909.649993896484},{"option":"SPX260417P06025000","bid":34.5,"bid_size":63.0,"ask":35.2,"ask_size":185.0,"iv":0.2723,"open_interest":2571.0,"volume":16.0,"delta":-0.0976,"gamma":0.0002,"vega":4.7638,"theta":-1.0888,"rho":-1.1053,"theo":34.9015,"change":-2.1,"open":28.15,"high":33.88,"low":28.15,"tick":"down","last_trade_price":32.4,"last_trade_time":"2026-02-18T15:42:30","percent_change":-6.08696,"prev_day_close":32.0999994277954},{"option":"SPX260417C06030000","bid":888.5,"bid_size":2.0,"ask":895.1,"ask_size":3.0,"iv":0.2708,"open_interest":1.0,"volume":1.0,"delta":0.9016,"gamma":0.0002,"vega":4.7945,"theta":-0.7669,"rho":8.4055,"theo":891.9582,"change":44.27,"open":925.37,"high":925.37,"low":925.37,"tick":"up","last_trade_price":925.37,"last_trade_time":"2026-02-18T13:25:23","percent_change":5.0244,"prev_day_close":904.950012207031},{"option":"SPX260417P06030000","bid":34.8,"bid_size":41.0,"ask":35.5,"ask_size":126.0,"iv":0.2717,"open_interest":232.0,"volume":3.0,"delta":-0.0984,"gamma":0.0002,"vega":4.7945,"theta":-1.0935,"rho":-1.1153,"theo":35.1996,"change":-2.6,"open":29.2,"high":32.2,"low":29.2,"tick":"up","last_trade_price":32.2,"last_trade_time":"2026-02-18T15:59:47","percent_change":-7.47126,"prev_day_close":32.3500003814697},{"option":"SPX260417C06040000","bid":879.1,"bid_size":2.0,"ask":885.8,"ask_size":3.0,"iv":0.2695,"open_interest":0.0,"volume":0.0,"delta":0.8999,"gamma":0.0002,"vega":4.8562,"theta":-0.7802,"rho":8.401,"theo":882.63,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.549987792969},{"option":"SPX260417P06040000","bid":35.4,"bid_size":39.0,"ask":36.1,"ask_size":111.0,"iv":0.2705,"open_interest":536.0,"volume":4.0,"delta":-0.1002,"gamma":0.0002,"vega":4.8562,"theta":-1.103,"rho":-1.1356,"theo":35.8049,"change":-3.4,"open":32.3,"high":32.3,"low":32.0,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T14:23:40","percent_change":-9.60452,"prev_day_close":32.8999996185303},{"option":"SPX260417C06050000","bid":869.8,"bid_size":3.0,"ask":875.8,"ask_size":2.0,"iv":0.2683,"open_interest":379.0,"volume":16.0,"delta":0.8981,"gamma":0.0002,"vega":4.9184,"theta":-0.7935,"rho":8.3962,"theo":873.3141,"change":19.71,"open":864.95,"high":882.31,"low":864.19,"tick":"up","last_trade_price":882.31,"last_trade_time":"2026-02-18T09:44:42","percent_change":2.28495,"prev_day_close":886.149993896484},{"option":"SPX260417P06050000","bid":36.0,"bid_size":62.0,"ask":36.7,"ask_size":168.0,"iv":0.2692,"open_interest":2438.0,"volume":87.0,"delta":-0.102,"gamma":0.0002,"vega":4.9184,"theta":-1.1125,"rho":-1.1562,"theo":36.4226,"change":-3.26,"open":34.19,"high":35.6,"low":29.61,"tick":"down","last_trade_price":32.74,"last_trade_time":"2026-02-18T15:48:53","percent_change":-9.05556,"prev_day_close":33.3999996185303},{"option":"SPX260417C06060000","bid":860.5,"bid_size":2.0,"ask":867.2,"ask_size":3.0,"iv":0.2671,"open_interest":0.0,"volume":0.0,"delta":0.8962,"gamma":0.0002,"vega":4.9811,"theta":-0.8068,"rho":8.391,"theo":864.0107,"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":876.800018310547},{"option":"SPX260417P06060000","bid":36.7,"bid_size":39.0,"ask":37.4,"ask_size":139.0,"iv":0.2681,"open_interest":651.0,"volume":17.0,"delta":-0.1038,"gamma":0.0002,"vega":4.9811,"theta":-1.122,"rho":-1.1772,"theo":37.0528,"change":-0.29,"open":30.1,"high":36.44,"low":30.1,"tick":"down","last_trade_price":36.36,"last_trade_time":"2026-02-18T15:17:02","percent_change":-0.791273,"prev_day_close":34.0},{"option":"SPX260417C06070000","bid":850.8,"bid_size":3.0,"ask":858.0,"ask_size":3.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":0.8944,"gamma":0.0002,"vega":5.0442,"theta":-0.8202,"rho":8.3856,"theo":854.72,"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":867.350006103516},{"option":"SPX260417P06070000","bid":37.3,"bid_size":38.0,"ask":38.0,"ask_size":134.0,"iv":0.2668,"open_interest":276.0,"volume":5.0,"delta":-0.1057,"gamma":0.0002,"vega":5.0442,"theta":-1.1316,"rho":-1.1984,"theo":37.6957,"change":-1.31,"open":35.71,"high":35.99,"low":35.71,"tick":"up","last_trade_price":35.99,"last_trade_time":"2026-02-18T15:33:09","percent_change":-3.51206,"prev_day_close":34.6000003814697},{"option":"SPX260417C06075000","bid":846.1,"bid_size":3.0,"ask":853.4,"ask_size":3.0,"iv":0.2653,"open_interest":444.0,"volume":0.0,"delta":0.8934,"gamma":0.0002,"vega":5.0761,"theta":-0.8269,"rho":8.3827,"theo":850.0794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":955.8,"last_trade_time":"2026-01-16T14:26:33","percent_change":0.0,"prev_day_close":862.650024414062},{"option":"SPX260417P06075000","bid":37.6,"bid_size":38.0,"ask":38.3,"ask_size":122.0,"iv":0.2662,"open_interest":615.0,"volume":23.0,"delta":-0.1067,"gamma":0.0002,"vega":5.0761,"theta":-1.1364,"rho":-1.2092,"theo":38.022,"change":-3.6,"open":30.8,"high":34.3,"low":30.8,"tick":"up","last_trade_price":34.0,"last_trade_time":"2026-02-18T14:22:43","percent_change":-9.57447,"prev_day_close":34.8999996185303},{"option":"SPX260417C06080000","bid":842.0,"bid_size":2.0,"ask":848.6,"ask_size":3.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.8924,"gamma":0.0003,"vega":5.108,"theta":-0.8336,"rho":8.3798,"theo":845.4421,"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":858.149993896484},{"option":"SPX260417P06080000","bid":37.9,"bid_size":38.0,"ask":38.7,"ask_size":87.0,"iv":0.2657,"open_interest":187.0,"volume":18.0,"delta":-0.1076,"gamma":0.0003,"vega":5.108,"theta":-1.1413,"rho":-1.22,"theo":38.3514,"change":-2.41,"open":31.1,"high":35.49,"low":31.1,"tick":"up","last_trade_price":35.49,"last_trade_time":"2026-02-18T15:45:32","percent_change":-6.35884,"prev_day_close":35.2000007629394},{"option":"SPX260417C06090000","bid":832.2,"bid_size":3.0,"ask":839.4,"ask_size":3.0,"iv":0.2634,"open_interest":0.0,"volume":0.0,"delta":0.8905,"gamma":0.0003,"vega":5.1725,"theta":-0.847,"rho":8.3736,"theo":836.1773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.650024414062},{"option":"SPX260417P06090000","bid":38.6,"bid_size":36.0,"ask":39.3,"ask_size":110.0,"iv":0.2644,"open_interest":737.0,"volume":23.0,"delta":-0.1096,"gamma":0.0003,"vega":5.1725,"theta":-1.1509,"rho":-1.2419,"theo":39.0202,"change":-3.5,"open":35.77,"high":35.93,"low":31.7,"tick":"down","last_trade_price":35.1,"last_trade_time":"2026-02-18T15:59:26","percent_change":-9.06736,"prev_day_close":35.7999992370606},{"option":"SPX260417C06100000","bid":824.0,"bid_size":2.0,"ask":829.5,"ask_size":25.0,"iv":0.2622,"open_interest":1516.0,"volume":0.0,"delta":0.8885,"gamma":0.0003,"vega":5.2378,"theta":-0.8605,"rho":8.3671,"theo":826.9257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":813.08,"last_trade_time":"2026-02-17T15:30:27","percent_change":0.0,"prev_day_close":839.400024414062},{"option":"SPX260417P06100000","bid":39.3,"bid_size":56.0,"ask":40.0,"ask_size":168.0,"iv":0.2632,"open_interest":9095.0,"volume":170.0,"delta":-0.1116,"gamma":0.0003,"vega":5.2378,"theta":-1.1606,"rho":-1.2642,"theo":39.7022,"change":-4.07,"open":37.73,"high":37.73,"low":32.0,"tick":"up","last_trade_price":35.23,"last_trade_time":"2026-02-18T13:54:11","percent_change":-10.3562,"prev_day_close":36.3999996185303},{"option":"SPX260417C06110000","bid":813.8,"bid_size":3.0,"ask":820.9,"ask_size":3.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.8865,"gamma":0.0003,"vega":5.3039,"theta":-0.874,"rho":8.3601,"theo":817.6875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.100006103516},{"option":"SPX260417P06110000","bid":40.0,"bid_size":36.0,"ask":40.7,"ask_size":107.0,"iv":0.262,"open_interest":60.0,"volume":5.0,"delta":-0.1136,"gamma":0.0003,"vega":5.3039,"theta":-1.1703,"rho":-1.287,"theo":40.3977,"change":-5.13,"open":34.79,"high":34.87,"low":34.76,"tick":"up","last_trade_price":34.87,"last_trade_time":"2026-02-18T10:02:56","percent_change":-12.825,"prev_day_close":37.0499992370606},{"option":"SPX260417C06120000","bid":804.6,"bid_size":3.0,"ask":811.7,"ask_size":3.0,"iv":0.2599,"open_interest":1.0,"volume":0.0,"delta":0.8844,"gamma":0.0003,"vega":5.371,"theta":-0.8876,"rho":8.3526,"theo":808.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":890.86,"last_trade_time":"2026-01-05T11:27:07","percent_change":0.0,"prev_day_close":820.799987792969},{"option":"SPX260417P06120000","bid":40.7,"bid_size":45.0,"ask":41.4,"ask_size":105.0,"iv":0.2607,"open_interest":123.0,"volume":0.0,"delta":-0.1156,"gamma":0.0003,"vega":5.371,"theta":-1.1801,"rho":-1.3102,"theo":41.1068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.1,"last_trade_time":"2026-02-17T16:09:23","percent_change":0.0,"prev_day_close":37.75},{"option":"SPX260417C06125000","bid":800.0,"bid_size":3.0,"ask":807.0,"ask_size":2.0,"iv":0.2593,"open_interest":242.0,"volume":0.0,"delta":0.8834,"gamma":0.0003,"vega":5.405,"theta":-0.8943,"rho":8.3487,"theo":803.8561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.4,"last_trade_time":"2026-01-16T14:38:45","percent_change":0.0,"prev_day_close":816.25},{"option":"SPX260417P06125000","bid":41.0,"bid_size":35.0,"ask":41.8,"ask_size":114.0,"iv":0.2602,"open_interest":4491.0,"volume":17.0,"delta":-0.1167,"gamma":0.0003,"vega":5.405,"theta":-1.1849,"rho":-1.322,"theo":41.4667,"change":-3.82,"open":34.13,"high":37.18,"low":33.42,"tick":"no_change","last_trade_price":37.18,"last_trade_time":"2026-02-18T15:49:27","percent_change":-9.31707,"prev_day_close":38.0499992370606},{"option":"SPX260417C06130000","bid":795.4,"bid_size":3.0,"ask":802.4,"ask_size":2.0,"iv":0.2585,"open_interest":0.0,"volume":0.0,"delta":0.8823,"gamma":0.0003,"vega":5.4391,"theta":-0.9011,"rho":8.3446,"theo":799.2527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.649993896484},{"option":"SPX260417P06130000","bid":41.4,"bid_size":45.0,"ask":42.1,"ask_size":104.0,"iv":0.2595,"open_interest":179.0,"volume":10.0,"delta":-0.1178,"gamma":0.0003,"vega":5.4391,"theta":-1.1898,"rho":-1.334,"theo":41.83,"change":-7.45,"open":34.4,"high":34.4,"low":33.9,"tick":"up","last_trade_price":33.95,"last_trade_time":"2026-02-18T13:00:25","percent_change":-17.9952,"prev_day_close":38.3499984741211},{"option":"SPX260417C06140000","bid":786.2,"bid_size":3.0,"ask":793.2,"ask_size":2.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8802,"gamma":0.0003,"vega":5.5082,"theta":-0.9147,"rho":8.336,"theo":790.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.350006103516},{"option":"SPX260417P06140000","bid":42.1,"bid_size":34.0,"ask":42.9,"ask_size":104.0,"iv":0.2584,"open_interest":584.0,"volume":0.0,"delta":-0.1199,"gamma":0.0003,"vega":5.5082,"theta":-1.1996,"rho":-1.3583,"theo":42.5675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.9,"last_trade_time":"2026-02-17T14:37:49","percent_change":0.0,"prev_day_close":39.0499992370606},{"option":"SPX260417C06150000","bid":778.0,"bid_size":2.0,"ask":783.3,"ask_size":23.0,"iv":0.2562,"open_interest":1109.0,"volume":0.0,"delta":0.878,"gamma":0.0003,"vega":5.5782,"theta":-0.9282,"rho":8.3268,"theo":780.8751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":766.0,"last_trade_time":"2026-02-13T10:09:21","percent_change":0.0,"prev_day_close":793.099975585938},{"option":"SPX260417P06150000","bid":42.9,"bid_size":74.0,"ask":43.6,"ask_size":154.0,"iv":0.2571,"open_interest":5620.0,"volume":202.0,"delta":-0.1221,"gamma":0.0003,"vega":5.5782,"theta":-1.2094,"rho":-1.3833,"theo":43.3197,"change":-4.02,"open":41.1,"high":41.1,"low":34.92,"tick":"no_change","last_trade_price":38.83,"last_trade_time":"2026-02-18T15:49:27","percent_change":-9.38156,"prev_day_close":39.75},{"option":"SPX260417C06160000","bid":768.4,"bid_size":2.0,"ask":774.7,"ask_size":2.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0003,"vega":5.6491,"theta":-0.9418,"rho":8.317,"theo":771.7087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.849975585938},{"option":"SPX260417P06160000","bid":43.6,"bid_size":34.0,"ask":44.4,"ask_size":107.0,"iv":0.2559,"open_interest":238.0,"volume":3.0,"delta":-0.1243,"gamma":0.0003,"vega":5.6491,"theta":-1.2192,"rho":-1.4089,"theo":44.0869,"change":-7.75,"open":35.8,"high":35.9,"low":35.8,"tick":"no_change","last_trade_price":35.9,"last_trade_time":"2026-02-18T11:36:49","percent_change":-17.7549,"prev_day_close":40.4500007629394},{"option":"SPX260417C06170000","bid":759.2,"bid_size":2.0,"ask":765.5,"ask_size":2.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":0.8735,"gamma":0.0003,"vega":5.7207,"theta":-0.9554,"rho":8.3066,"theo":762.5577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":774.700012207031},{"option":"SPX260417P06170000","bid":44.4,"bid_size":33.0,"ask":45.2,"ask_size":111.0,"iv":0.2548,"open_interest":64.0,"volume":35.0,"delta":-0.1266,"gamma":0.0003,"vega":5.7207,"theta":-1.229,"rho":-1.4351,"theo":44.8694,"change":-7.2,"open":42.5,"high":42.5,"low":37.11,"tick":"up","last_trade_price":37.2,"last_trade_time":"2026-02-18T13:24:43","percent_change":-16.2162,"prev_day_close":41.2000007629394},{"option":"SPX260417C06175000","bid":754.6,"bid_size":2.0,"ask":761.0,"ask_size":2.0,"iv":0.2532,"open_interest":171.0,"volume":8.0,"delta":0.8723,"gamma":0.0003,"vega":5.7568,"theta":-0.9622,"rho":8.3012,"theo":757.988,"change":45.12,"open":789.45,"high":792.32,"low":785.19,"tick":"up","last_trade_price":792.32,"last_trade_time":"2026-02-18T10:41:58","percent_change":6.03854,"prev_day_close":770.100006103516},{"option":"SPX260417P06175000","bid":44.8,"bid_size":54.0,"ask":45.6,"ask_size":131.0,"iv":0.2542,"open_interest":1119.0,"volume":43.0,"delta":-0.1277,"gamma":0.0003,"vega":5.7568,"theta":-1.2338,"rho":-1.4484,"theo":45.2666,"change":-0.63,"open":37.65,"high":44.17,"low":36.43,"tick":"no_change","last_trade_price":44.17,"last_trade_time":"2026-02-18T14:57:41","percent_change":-1.40625,"prev_day_close":41.5499992370606},{"option":"SPX260417C06180000","bid":749.6,"bid_size":3.0,"ask":756.5,"ask_size":2.0,"iv":0.2526,"open_interest":1.0,"volume":0.0,"delta":0.8712,"gamma":0.0003,"vega":5.793,"theta":-0.969,"rho":8.2956,"theo":753.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":749.97,"last_trade_time":"2026-02-12T13:20:32","percent_change":0.0,"prev_day_close":765.5},{"option":"SPX260417P06180000","bid":45.2,"bid_size":33.0,"ask":46.0,"ask_size":108.0,"iv":0.2536,"open_interest":255.0,"volume":0.0,"delta":-0.1289,"gamma":0.0003,"vega":5.793,"theta":-1.2387,"rho":-1.4619,"theo":45.6677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.8,"last_trade_time":"2026-02-17T16:07:37","percent_change":0.0,"prev_day_close":41.9500007629394},{"option":"SPX260417C06190000","bid":741.0,"bid_size":2.0,"ask":747.2,"ask_size":2.0,"iv":0.2514,"open_interest":1.0,"volume":0.0,"delta":0.8688,"gamma":0.0003,"vega":5.8657,"theta":-0.9825,"rho":8.284,"theo":744.3032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":727.87,"last_trade_time":"2026-02-05T13:06:47","percent_change":0.0,"prev_day_close":756.25},{"option":"SPX260417P06190000","bid":46.0,"bid_size":31.0,"ask":46.8,"ask_size":105.0,"iv":0.2523,"open_interest":363.0,"volume":22.0,"delta":-0.1313,"gamma":0.0003,"vega":5.8657,"theta":-1.2485,"rho":-1.4892,"theo":46.4821,"change":-7.95,"open":38.3,"high":38.5,"low":37.7,"tick":"up","last_trade_price":38.1,"last_trade_time":"2026-02-18T11:39:24","percent_change":-17.2638,"prev_day_close":42.6500015258789},{"option":"SPX260417C06200000","bid":732.3,"bid_size":2.0,"ask":737.5,"ask_size":2.0,"iv":0.2502,"open_interest":800.0,"volume":0.0,"delta":0.8664,"gamma":0.0003,"vega":5.9389,"theta":-0.9961,"rho":8.2719,"theo":735.2004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.74,"last_trade_time":"2026-02-12T15:58:08","percent_change":0.0,"prev_day_close":747.099975585938},{"option":"SPX260417P06200000","bid":46.9,"bid_size":43.0,"ask":47.6,"ask_size":153.0,"iv":0.2511,"open_interest":9399.0,"volume":612.0,"delta":-0.1337,"gamma":0.0003,"vega":5.9389,"theta":-1.2583,"rho":-1.5171,"theo":47.3129,"change":-4.42,"open":45.7,"high":46.17,"low":37.45,"tick":"down","last_trade_price":42.48,"last_trade_time":"2026-02-18T15:48:53","percent_change":-9.42431,"prev_day_close":43.4500007629394},{"option":"SPX260417C06210000","bid":722.4,"bid_size":3.0,"ask":729.2,"ask_size":2.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.8639,"gamma":0.0003,"vega":6.0123,"theta":-1.0096,"rho":8.2594,"theo":726.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.0},{"option":"SPX260417P06210000","bid":47.7,"bid_size":39.0,"ask":48.5,"ask_size":107.0,"iv":0.2499,"open_interest":609.0,"volume":15.0,"delta":-0.1361,"gamma":0.0003,"vega":6.0123,"theta":-1.268,"rho":-1.5454,"theo":48.1603,"change":-8.55,"open":40.2,"high":40.2,"low":39.1,"tick":"no_change","last_trade_price":39.2,"last_trade_time":"2026-02-18T11:42:16","percent_change":-17.9058,"prev_day_close":44.25},{"option":"SPX260417C06220000","bid":713.7,"bid_size":2.0,"ask":719.9,"ask_size":2.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8614,"gamma":0.0003,"vega":6.0859,"theta":-1.0231,"rho":8.2464,"theo":717.0449,"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":728.799987792969},{"option":"SPX260417P06220000","bid":48.6,"bid_size":38.0,"ask":49.4,"ask_size":102.0,"iv":0.2487,"open_interest":830.0,"volume":0.0,"delta":-0.1386,"gamma":0.0003,"vega":6.0859,"theta":-1.2778,"rho":-1.5742,"theo":49.0246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":49.1,"last_trade_time":"2026-02-17T16:10:03","percent_change":0.0,"prev_day_close":45.0499992370606},{"option":"SPX260417C06225000","bid":709.2,"bid_size":2.0,"ask":715.4,"ask_size":2.0,"iv":0.2472,"open_interest":38.0,"volume":0.0,"delta":0.8602,"gamma":0.0003,"vega":6.1229,"theta":-1.0299,"rho":8.2397,"theo":712.5166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.62,"last_trade_time":"2026-02-11T11:08:59","percent_change":0.0,"prev_day_close":724.299987792969},{"option":"SPX260417P06225000","bid":49.0,"bid_size":72.0,"ask":49.8,"ask_size":134.0,"iv":0.248,"open_interest":2145.0,"volume":0.0,"delta":-0.1399,"gamma":0.0003,"vega":6.1229,"theta":-1.2826,"rho":-1.5887,"theo":49.4632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.6,"last_trade_time":"2026-02-17T16:07:37","percent_change":0.0,"prev_day_close":45.4500007629394},{"option":"SPX260417C06230000","bid":704.3,"bid_size":3.0,"ask":711.0,"ask_size":2.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":0.8589,"gamma":0.0003,"vega":6.1599,"theta":-1.0366,"rho":8.233,"theo":707.9927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.700012207031},{"option":"SPX260417P06230000","bid":49.4,"bid_size":29.0,"ask":50.2,"ask_size":91.0,"iv":0.2474,"open_interest":263.0,"volume":0.0,"delta":-0.1412,"gamma":0.0003,"vega":6.1599,"theta":-1.2875,"rho":-1.6034,"theo":49.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.5,"last_trade_time":"2026-02-17T16:00:08","percent_change":0.0,"prev_day_close":45.8499984741211},{"option":"SPX260417C06240000","bid":695.7,"bid_size":2.0,"ask":701.8,"ask_size":2.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.8563,"gamma":0.0003,"vega":6.2342,"theta":-1.0501,"rho":8.2191,"theo":698.9579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.75},{"option":"SPX260417P06240000","bid":50.3,"bid_size":29.0,"ask":51.2,"ask_size":98.0,"iv":0.2463,"open_interest":241.0,"volume":4.0,"delta":-0.1438,"gamma":0.0003,"vega":6.2342,"theta":-1.2972,"rho":-1.633,"theo":50.8049,"change":-8.18,"open":48.5,"high":48.5,"low":42.17,"tick":"down","last_trade_price":42.17,"last_trade_time":"2026-02-18T11:27:44","percent_change":-16.2463,"prev_day_close":46.75},{"option":"SPX260417C06250000","bid":687.0,"bid_size":3.0,"ask":692.2,"ask_size":2.0,"iv":0.2442,"open_interest":471.0,"volume":1.0,"delta":0.8536,"gamma":0.0003,"vega":6.309,"theta":-1.0636,"rho":8.2049,"theo":689.9407,"change":23.13,"open":702.33,"high":702.33,"low":702.33,"tick":"up","last_trade_price":702.33,"last_trade_time":"2026-02-18T14:35:33","percent_change":3.40548,"prev_day_close":701.5},{"option":"SPX260417P06250000","bid":51.3,"bid_size":46.0,"ask":52.1,"ask_size":136.0,"iv":0.2451,"open_interest":10466.0,"volume":642.0,"delta":-0.1465,"gamma":0.0003,"vega":6.309,"theta":-1.3068,"rho":-1.663,"theo":51.7212,"change":-3.87,"open":50.67,"high":50.67,"low":41.05,"tick":"up","last_trade_price":47.48,"last_trade_time":"2026-02-18T16:00:47","percent_change":-7.53651,"prev_day_close":47.5499992370606},{"option":"SPX260417C06260000","bid":677.7,"bid_size":2.0,"ask":683.8,"ask_size":2.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.8509,"gamma":0.0004,"vega":6.3845,"theta":-1.077,"rho":8.1901,"theo":680.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.450012207031},{"option":"SPX260417P06260000","bid":52.2,"bid_size":37.0,"ask":53.0,"ask_size":97.0,"iv":0.2438,"open_interest":318.0,"volume":7.0,"delta":-0.1492,"gamma":0.0004,"vega":6.3845,"theta":-1.3165,"rho":-1.6935,"theo":52.6554,"change":-9.5,"open":43.5,"high":43.7,"low":42.8,"tick":"down","last_trade_price":42.8,"last_trade_time":"2026-02-18T11:32:44","percent_change":-18.1644,"prev_day_close":48.4500007629394},{"option":"SPX260417C06270000","bid":668.7,"bid_size":2.0,"ask":674.8,"ask_size":2.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":0.8481,"gamma":0.0004,"vega":6.4606,"theta":-1.0903,"rho":8.1748,"theo":671.96,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.300018310547},{"option":"SPX260417P06270000","bid":53.1,"bid_size":28.0,"ask":54.0,"ask_size":92.0,"iv":0.2427,"open_interest":491.0,"volume":1.0,"delta":-0.1519,"gamma":0.0004,"vega":6.4606,"theta":-1.326,"rho":-1.7246,"theo":53.6078,"change":-5.88,"open":47.42,"high":47.42,"low":47.42,"tick":"down","last_trade_price":47.42,"last_trade_time":"2026-02-18T14:10:07","percent_change":-11.0319,"prev_day_close":49.3499984741211},{"option":"SPX260417C06275000","bid":663.8,"bid_size":3.0,"ask":670.4,"ask_size":2.0,"iv":0.2412,"open_interest":207.0,"volume":0.0,"delta":0.8467,"gamma":0.0004,"vega":6.4991,"theta":-1.097,"rho":8.1669,"theo":667.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.09,"last_trade_time":"2026-02-17T11:06:20","percent_change":0.0,"prev_day_close":678.950012207031},{"option":"SPX260417P06275000","bid":53.5,"bid_size":28.0,"ask":54.5,"ask_size":105.0,"iv":0.2421,"open_interest":1591.0,"volume":1.0,"delta":-0.1533,"gamma":0.0004,"vega":6.4991,"theta":-1.3308,"rho":-1.7404,"theo":54.0909,"change":-8.27,"open":45.43,"high":45.43,"low":45.43,"tick":"down","last_trade_price":45.43,"last_trade_time":"2026-02-18T10:06:46","percent_change":-15.4004,"prev_day_close":49.7999992370606},{"option":"SPX260417C06280000","bid":659.4,"bid_size":2.0,"ask":666.0,"ask_size":2.0,"iv":0.2407,"open_interest":7.0,"volume":6.0,"delta":0.8453,"gamma":0.0004,"vega":6.5377,"theta":-1.1036,"rho":8.1589,"theo":662.9973,"change":45.37,"open":697.12,"high":697.12,"low":697.12,"tick":"up","last_trade_price":697.12,"last_trade_time":"2026-02-18T12:05:51","percent_change":6.96126,"prev_day_close":674.5},{"option":"SPX260417P06280000","bid":54.0,"bid_size":26.0,"ask":55.0,"ask_size":109.0,"iv":0.2415,"open_interest":1142.0,"volume":3.0,"delta":-0.1548,"gamma":0.0004,"vega":6.5377,"theta":-1.3356,"rho":-1.7563,"theo":54.5787,"change":-5.92,"open":44.6,"high":48.28,"low":44.12,"tick":"up","last_trade_price":48.28,"last_trade_time":"2026-02-18T14:10:07","percent_change":-10.9225,"prev_day_close":50.25},{"option":"SPX260417C06290000","bid":650.4,"bid_size":3.0,"ask":657.0,"ask_size":2.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":0.8425,"gamma":0.0004,"vega":6.6156,"theta":-1.1169,"rho":8.1422,"theo":654.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.450012207031},{"option":"SPX260417P06290000","bid":55.1,"bid_size":27.0,"ask":56.0,"ask_size":95.0,"iv":0.2403,"open_interest":809.0,"volume":1.0,"delta":-0.1576,"gamma":0.0004,"vega":6.6156,"theta":-1.345,"rho":-1.7888,"theo":55.5685,"change":-8.22,"open":47.08,"high":47.08,"low":47.08,"tick":"down","last_trade_price":47.08,"last_trade_time":"2026-02-18T10:25:53","percent_change":-14.8644,"prev_day_close":51.1500015258789},{"option":"SPX260417C06300000","bid":642.4,"bid_size":2.0,"ask":647.4,"ask_size":21.0,"iv":0.2382,"open_interest":1152.0,"volume":6.0,"delta":0.8395,"gamma":0.0004,"vega":6.6945,"theta":-1.1301,"rho":8.1247,"theo":645.1292,"change":44.14,"open":678.59,"high":678.59,"low":678.59,"tick":"up","last_trade_price":678.59,"last_trade_time":"2026-02-18T12:05:51","percent_change":6.9572,"prev_day_close":656.399993896484},{"option":"SPX260417P06300000","bid":56.1,"bid_size":47.0,"ask":57.0,"ask_size":128.0,"iv":0.2391,"open_interest":13469.0,"volume":192.0,"delta":-0.1605,"gamma":0.0004,"vega":6.6945,"theta":-1.3544,"rho":-1.822,"theo":56.5778,"change":-4.27,"open":55.3,"high":55.3,"low":45.1,"tick":"up","last_trade_price":52.03,"last_trade_time":"2026-02-18T16:00:47","percent_change":-7.58437,"prev_day_close":52.1000003814697},{"option":"SPX260417C06310000","bid":632.6,"bid_size":4.0,"ask":639.5,"ask_size":2.0,"iv":0.237,"open_interest":1.0,"volume":0.0,"delta":0.8366,"gamma":0.0004,"vega":6.7743,"theta":-1.1432,"rho":8.1064,"theo":636.2249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":667.75,"last_trade_time":"2025-11-17T11:42:37","percent_change":0.0,"prev_day_close":647.5},{"option":"SPX260417P06310000","bid":57.1,"bid_size":25.0,"ask":58.1,"ask_size":92.0,"iv":0.2379,"open_interest":225.0,"volume":20.0,"delta":-0.1635,"gamma":0.0004,"vega":6.7743,"theta":-1.3638,"rho":-1.8561,"theo":57.607,"change":-5.82,"open":51.43,"high":51.43,"low":51.43,"tick":"down","last_trade_price":51.43,"last_trade_time":"2026-02-18T14:24:25","percent_change":-10.1659,"prev_day_close":53.0500011444092},{"option":"SPX260417C06320000","bid":624.2,"bid_size":3.0,"ask":630.1,"ask_size":2.0,"iv":0.2358,"open_interest":3.0,"volume":0.0,"delta":0.8335,"gamma":0.0004,"vega":6.8549,"theta":-1.1563,"rho":8.0873,"theo":627.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":593.19,"last_trade_time":"2025-12-17T15:12:08","percent_change":0.0,"prev_day_close":638.350006103516},{"option":"SPX260417P06320000","bid":58.2,"bid_size":25.0,"ask":59.1,"ask_size":78.0,"iv":0.2366,"open_interest":388.0,"volume":6.0,"delta":-0.1666,"gamma":0.0004,"vega":6.8549,"theta":-1.373,"rho":-1.891,"theo":58.6568,"change":1.28,"open":50.26,"high":55.9,"low":48.5,"tick":"up","last_trade_price":55.9,"last_trade_time":"2026-02-18T14:36:19","percent_change":2.36818,"prev_day_close":54.0500011444092},{"option":"SPX260417C06325000","bid":619.4,"bid_size":2.0,"ask":625.9,"ask_size":2.0,"iv":0.2353,"open_interest":123.0,"volume":0.0,"delta":0.832,"gamma":0.0004,"vega":6.8954,"theta":-1.1628,"rho":8.0774,"theo":622.907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":665.66,"last_trade_time":"2026-02-06T12:24:18","percent_change":0.0,"prev_day_close":634.050018310547},{"option":"SPX260417P06325000","bid":58.6,"bid_size":45.0,"ask":59.7,"ask_size":111.0,"iv":0.2361,"open_interest":5965.0,"volume":118.0,"delta":-0.1681,"gamma":0.0004,"vega":6.8954,"theta":-1.3776,"rho":-1.9088,"theo":59.1896,"change":-2.5,"open":49.81,"high":56.4,"low":49.74,"tick":"up","last_trade_price":56.4,"last_trade_time":"2026-02-18T14:36:19","percent_change":-4.24448,"prev_day_close":54.5500011444092},{"option":"SPX260417C06330000","bid":615.0,"bid_size":2.0,"ask":621.4,"ask_size":2.0,"iv":0.2347,"open_interest":1.0,"volume":0.0,"delta":0.8304,"gamma":0.0004,"vega":6.936,"theta":-1.1692,"rho":8.0672,"theo":618.4783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.59,"last_trade_time":"2026-01-26T11:52:06","percent_change":0.0,"prev_day_close":629.400024414062},{"option":"SPX260417P06330000","bid":59.3,"bid_size":33.0,"ask":60.2,"ask_size":78.0,"iv":0.2354,"open_interest":660.0,"volume":0.0,"delta":-0.1697,"gamma":0.0004,"vega":6.936,"theta":-1.3822,"rho":-1.9268,"theo":59.7277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.3,"last_trade_time":"2026-02-17T15:47:59","percent_change":0.0,"prev_day_close":55.0500011444092},{"option":"SPX260417C06340000","bid":606.6,"bid_size":3.0,"ask":612.4,"ask_size":2.0,"iv":0.2334,"open_interest":3.0,"volume":4.0,"delta":0.8273,"gamma":0.0004,"vega":7.0175,"theta":-1.1821,"rho":8.0464,"theo":609.6372,"change":44.83,"open":641.81,"high":643.93,"low":641.81,"tick":"up","last_trade_price":643.93,"last_trade_time":"2026-02-18T10:57:45","percent_change":7.48289,"prev_day_close":620.599975585938},{"option":"SPX260417P06340000","bid":60.4,"bid_size":33.0,"ask":61.3,"ask_size":80.0,"iv":0.2341,"open_interest":291.0,"volume":14.0,"delta":-0.1728,"gamma":0.0004,"vega":7.0175,"theta":-1.3913,"rho":-1.9634,"theo":60.8202,"change":-11.12,"open":50.61,"high":50.83,"low":49.43,"tick":"down","last_trade_price":49.43,"last_trade_time":"2026-02-18T10:57:45","percent_change":-18.365,"prev_day_close":56.1000003814697},{"option":"SPX260417C06350000","bid":598.2,"bid_size":2.0,"ask":603.0,"ask_size":2.0,"iv":0.2322,"open_interest":315.0,"volume":0.0,"delta":0.824,"gamma":0.0004,"vega":7.0992,"theta":-1.1949,"rho":8.0249,"theo":600.8183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.46,"last_trade_time":"2026-02-17T09:50:01","percent_change":0.0,"prev_day_close":611.850006103516},{"option":"SPX260417P06350000","bid":61.4,"bid_size":24.0,"ask":62.4,"ask_size":90.0,"iv":0.233,"open_interest":11329.0,"volume":3950.0,"delta":-0.176,"gamma":0.0004,"vega":7.0992,"theta":-1.4003,"rho":-2.0007,"theo":61.9349,"change":1.33,"open":58.1,"high":58.95,"low":50.4,"tick":"no_change","last_trade_price":58.38,"last_trade_time":"2026-02-18T14:42:59","percent_change":2.32925,"prev_day_close":57.1000003814697},{"option":"SPX260417C06360000","bid":588.6,"bid_size":2.0,"ask":594.9,"ask_size":2.0,"iv":0.2311,"open_interest":4.0,"volume":0.0,"delta":0.8208,"gamma":0.0004,"vega":7.181,"theta":-1.2076,"rho":8.0027,"theo":592.022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":629.75,"last_trade_time":"2026-01-02T14:57:47","percent_change":0.0,"prev_day_close":602.899993896484},{"option":"SPX260417P06360000","bid":62.5,"bid_size":43.0,"ask":63.6,"ask_size":109.0,"iv":0.2318,"open_interest":1118.0,"volume":809.0,"delta":-0.1793,"gamma":0.0004,"vega":7.181,"theta":-1.4092,"rho":-2.0387,"theo":63.0721,"change":-10.35,"open":59.5,"high":59.5,"low":52.4,"tick":"no_change","last_trade_price":52.5,"last_trade_time":"2026-02-18T11:31:15","percent_change":-16.4678,"prev_day_close":58.2000007629394},{"option":"SPX260417C06370000","bid":579.9,"bid_size":2.0,"ask":586.2,"ask_size":2.0,"iv":0.23,"open_interest":1.0,"volume":0.0,"delta":0.8174,"gamma":0.0004,"vega":7.2627,"theta":-1.2202,"rho":7.9799,"theo":583.2487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":665.29,"last_trade_time":"2026-01-29T10:11:06","percent_change":0.0,"prev_day_close":594.0},{"option":"SPX260417P06370000","bid":63.8,"bid_size":22.0,"ask":64.8,"ask_size":95.0,"iv":0.2306,"open_interest":291.0,"volume":24.0,"delta":-0.1827,"gamma":0.0004,"vega":7.2627,"theta":-1.4181,"rho":-2.0772,"theo":64.2325,"change":-8.1,"open":54.67,"high":55.9,"low":52.65,"tick":"up","last_trade_price":55.9,"last_trade_time":"2026-02-18T13:42:10","percent_change":-12.6562,"prev_day_close":59.2999992370606},{"option":"SPX260417C06375000","bid":575.5,"bid_size":2.0,"ask":581.8,"ask_size":2.0,"iv":0.2292,"open_interest":221.0,"volume":0.0,"delta":0.8157,"gamma":0.0004,"vega":7.3035,"theta":-1.2265,"rho":7.9683,"theo":578.8708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.19,"last_trade_time":"2025-12-08T14:17:22","percent_change":0.0,"prev_day_close":589.450012207031},{"option":"SPX260417P06375000","bid":64.4,"bid_size":49.0,"ask":65.4,"ask_size":123.0,"iv":0.23,"open_interest":2445.0,"volume":12.0,"delta":-0.1844,"gamma":0.0004,"vega":7.3035,"theta":-1.4224,"rho":-2.0967,"theo":64.8214,"change":-4.89,"open":54.7,"high":59.71,"low":53.83,"tick":"no_change","last_trade_price":59.71,"last_trade_time":"2026-02-18T16:00:34","percent_change":-7.56966,"prev_day_close":59.8500003814697},{"option":"SPX260417C06380000","bid":571.1,"bid_size":3.0,"ask":577.3,"ask_size":2.0,"iv":0.2286,"open_interest":4.0,"volume":0.0,"delta":0.814,"gamma":0.0004,"vega":7.3444,"theta":-1.2327,"rho":7.9566,"theo":574.4988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":650.54,"last_trade_time":"2026-01-05T10:20:14","percent_change":0.0,"prev_day_close":585.200012207031},{"option":"SPX260417P06380000","bid":65.0,"bid_size":33.0,"ask":65.9,"ask_size":9.0,"iv":0.2294,"open_interest":150.0,"volume":3.0,"delta":-0.1861,"gamma":0.0004,"vega":7.3444,"theta":-1.4268,"rho":-2.1163,"theo":65.4162,"change":-4.2,"open":55.12,"high":61.05,"low":55.12,"tick":"up","last_trade_price":61.05,"last_trade_time":"2026-02-18T15:41:21","percent_change":-6.43678,"prev_day_close":60.3999996185303},{"option":"SPX260417C06390000","bid":562.4,"bid_size":3.0,"ask":568.6,"ask_size":2.0,"iv":0.2273,"open_interest":6.0,"volume":1.0,"delta":0.8105,"gamma":0.0004,"vega":7.4261,"theta":-1.2451,"rho":7.9328,"theo":565.7727,"change":43.18,"open":598.48,"high":598.48,"low":598.48,"tick":"down","last_trade_price":598.48,"last_trade_time":"2026-02-18T12:24:18","percent_change":7.77598,"prev_day_close":576.350006103516},{"option":"SPX260417P06390000","bid":66.1,"bid_size":27.0,"ask":67.2,"ask_size":88.0,"iv":0.2281,"open_interest":2094.0,"volume":9.0,"delta":-0.1896,"gamma":0.0004,"vega":7.4261,"theta":-1.4353,"rho":-2.1559,"theo":66.6237,"change":-4.65,"open":54.7,"high":61.9,"low":54.7,"tick":"up","last_trade_price":61.9,"last_trade_time":"2026-02-18T15:41:23","percent_change":-6.98723,"prev_day_close":61.6000003814697},{"option":"SPX260417C06395000","bid":557.5,"bid_size":3.0,"ask":564.1,"ask_size":2.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8087,"gamma":0.0004,"vega":7.467,"theta":-1.2512,"rho":7.9206,"theo":561.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.899993896484},{"option":"SPX260417P06395000","bid":66.7,"bid_size":30.0,"ask":67.8,"ask_size":42.0,"iv":0.2275,"open_interest":213.0,"volume":0.0,"delta":-0.1913,"gamma":0.0004,"vega":7.467,"theta":-1.4396,"rho":-2.176,"theo":67.2364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.7,"last_trade_time":"2026-02-17T16:00:38","percent_change":0.0,"prev_day_close":62.1499996185303},{"option":"SPX260417C06400000","bid":554.0,"bid_size":32.0,"ask":559.3,"ask_size":21.0,"iv":0.2261,"open_interest":2368.0,"volume":2.0,"delta":0.807,"gamma":0.0004,"vega":7.508,"theta":-1.2573,"rho":7.9083,"theo":557.0707,"change":8.0,"open":554.3,"high":554.3,"low":554.3,"tick":"up","last_trade_price":554.3,"last_trade_time":"2026-02-18T09:39:43","percent_change":1.4644,"prev_day_close":567.600006103516},{"option":"SPX260417P06400000","bid":67.3,"bid_size":47.0,"ask":68.4,"ask_size":73.0,"iv":0.2269,"open_interest":12906.0,"volume":255.0,"delta":-0.1931,"gamma":0.0004,"vega":7.508,"theta":-1.4438,"rho":-2.1961,"theo":67.8553,"change":0.59,"open":63.4,"high":66.42,"low":55.51,"tick":"down","last_trade_price":60.7,"last_trade_time":"2026-02-18T15:58:05","percent_change":0.940988,"prev_day_close":62.7000007629394},{"option":"SPX260417C06405000","bid":549.0,"bid_size":3.0,"ask":555.5,"ask_size":2.0,"iv":0.2255,"open_interest":2.0,"volume":0.0,"delta":0.8052,"gamma":0.0004,"vega":7.549,"theta":-1.2634,"rho":7.8959,"theo":552.729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":542.43,"last_trade_time":"2026-02-13T15:13:44","percent_change":0.0,"prev_day_close":563.25},{"option":"SPX260417P06405000","bid":67.9,"bid_size":29.0,"ask":69.1,"ask_size":41.0,"iv":0.2263,"open_interest":62.0,"volume":0.0,"delta":-0.1949,"gamma":0.0004,"vega":7.549,"theta":-1.448,"rho":-2.2165,"theo":68.4803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.7,"last_trade_time":"2026-02-17T09:52:36","percent_change":0.0,"prev_day_close":63.2999992370606},{"option":"SPX260417C06410000","bid":545.1,"bid_size":3.0,"ask":551.2,"ask_size":2.0,"iv":0.2249,"open_interest":12.0,"volume":0.0,"delta":0.8033,"gamma":0.0004,"vega":7.5902,"theta":-1.2694,"rho":7.8833,"theo":548.3934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":585.58,"last_trade_time":"2026-01-20T10:49:22","percent_change":0.0,"prev_day_close":558.900024414062},{"option":"SPX260417P06410000","bid":68.6,"bid_size":23.0,"ask":69.7,"ask_size":54.0,"iv":0.2257,"open_interest":248.0,"volume":5.0,"delta":-0.1967,"gamma":0.0004,"vega":7.5902,"theta":-1.4521,"rho":-2.237,"theo":69.1115,"change":-11.6,"open":58.85,"high":58.85,"low":57.4,"tick":"down","last_trade_price":57.4,"last_trade_time":"2026-02-18T11:30:25","percent_change":-16.8116,"prev_day_close":63.8999977111816},{"option":"SPX260417C06415000","bid":540.2,"bid_size":3.0,"ask":546.9,"ask_size":2.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":0.8015,"gamma":0.0005,"vega":7.6315,"theta":-1.2754,"rho":7.8704,"theo":544.0641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.399993896484},{"option":"SPX260417P06415000","bid":69.2,"bid_size":29.0,"ask":70.3,"ask_size":9.0,"iv":0.2251,"open_interest":57.0,"volume":1.0,"delta":-0.1986,"gamma":0.0005,"vega":7.6315,"theta":-1.4562,"rho":-2.2577,"theo":69.749,"change":-3.34,"open":66.46,"high":66.46,"low":66.46,"tick":"down","last_trade_price":66.46,"last_trade_time":"2026-02-18T15:31:28","percent_change":-4.7851,"prev_day_close":64.5499992370606},{"option":"SPX260417C06420000","bid":536.5,"bid_size":2.0,"ask":542.6,"ask_size":2.0,"iv":0.2237,"open_interest":13.0,"volume":0.0,"delta":0.7996,"gamma":0.0005,"vega":7.673,"theta":-1.2814,"rho":7.8574,"theo":539.7411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":632.05,"last_trade_time":"2026-02-09T15:54:59","percent_change":0.0,"prev_day_close":550.149993896484},{"option":"SPX260417P06420000","bid":70.0,"bid_size":20.0,"ask":71.0,"ask_size":53.0,"iv":0.2244,"open_interest":402.0,"volume":1.0,"delta":-0.2004,"gamma":0.0005,"vega":7.673,"theta":-1.4603,"rho":-2.2786,"theo":70.3929,"change":-2.12,"open":68.18,"high":68.18,"low":68.18,"tick":"down","last_trade_price":68.18,"last_trade_time":"2026-02-18T09:40:17","percent_change":-3.01565,"prev_day_close":65.1000022888184},{"option":"SPX260417C06425000","bid":532.2,"bid_size":2.0,"ask":538.3,"ask_size":2.0,"iv":0.2231,"open_interest":929.0,"volume":0.0,"delta":0.7978,"gamma":0.0005,"vega":7.7146,"theta":-1.2874,"rho":7.8442,"theo":535.4246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":577.56,"last_trade_time":"2026-02-06T12:24:18","percent_change":0.0,"prev_day_close":545.799987792969},{"option":"SPX260417P06425000","bid":70.5,"bid_size":41.0,"ask":71.6,"ask_size":78.0,"iv":0.2238,"open_interest":3869.0,"volume":40.0,"delta":-0.2023,"gamma":0.0005,"vega":7.7146,"theta":-1.4644,"rho":-2.2998,"theo":71.0432,"change":-1.95,"open":59.2,"high":69.7,"low":59.2,"tick":"up","last_trade_price":69.1,"last_trade_time":"2026-02-18T15:12:38","percent_change":-2.74454,"prev_day_close":65.75},{"option":"SPX260417C06430000","bid":527.9,"bid_size":2.0,"ask":534.0,"ask_size":2.0,"iv":0.2225,"open_interest":1.0,"volume":0.0,"delta":0.7959,"gamma":0.0005,"vega":7.7564,"theta":-1.2932,"rho":7.8306,"theo":531.1147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":629.86,"last_trade_time":"2026-01-06T12:43:55","percent_change":0.0,"prev_day_close":541.5},{"option":"SPX260417P06430000","bid":71.2,"bid_size":22.0,"ask":72.3,"ask_size":59.0,"iv":0.2233,"open_interest":437.0,"volume":39.0,"delta":-0.2042,"gamma":0.0005,"vega":7.7564,"theta":-1.4684,"rho":-2.3211,"theo":71.7,"change":-3.11,"open":69.53,"high":70.8,"low":68.26,"tick":"up","last_trade_price":68.59,"last_trade_time":"2026-02-18T15:33:01","percent_change":-4.33752,"prev_day_close":66.3499984741211},{"option":"SPX260417C06435000","bid":523.0,"bid_size":3.0,"ask":529.6,"ask_size":2.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.794,"gamma":0.0005,"vega":7.7984,"theta":-1.2991,"rho":7.8169,"theo":526.8113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.149993896484},{"option":"SPX260417P06435000","bid":71.8,"bid_size":29.0,"ask":73.0,"ask_size":41.0,"iv":0.2226,"open_interest":56.0,"volume":38.0,"delta":-0.2061,"gamma":0.0005,"vega":7.7984,"theta":-1.4723,"rho":-2.3428,"theo":72.3635,"change":-11.2,"open":68.9,"high":70.5,"low":60.9,"tick":"down","last_trade_price":61.2,"last_trade_time":"2026-02-18T10:07:27","percent_change":-15.4696,"prev_day_close":66.9500007629394},{"option":"SPX260417C06440000","bid":519.3,"bid_size":2.0,"ask":525.4,"ask_size":2.0,"iv":0.2212,"open_interest":3.0,"volume":1.0,"delta":0.792,"gamma":0.0005,"vega":7.8405,"theta":-1.3049,"rho":7.8028,"theo":522.5147,"change":21.85,"open":534.15,"high":534.15,"low":534.15,"tick":"down","last_trade_price":534.15,"last_trade_time":"2026-02-18T14:35:21","percent_change":4.26508,"prev_day_close":532.899993896484},{"option":"SPX260417P06440000","bid":72.5,"bid_size":31.0,"ask":73.6,"ask_size":9.0,"iv":0.222,"open_interest":1660.0,"volume":109.0,"delta":-0.208,"gamma":0.0005,"vega":7.8405,"theta":-1.4763,"rho":-2.3647,"theo":73.0336,"change":-5.2,"open":67.1,"high":71.2,"low":67.1,"tick":"up","last_trade_price":67.9,"last_trade_time":"2026-02-18T15:45:12","percent_change":-7.11354,"prev_day_close":67.6000022888184},{"option":"SPX260417C06445000","bid":514.6,"bid_size":3.0,"ask":521.0,"ask_size":2.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.7901,"gamma":0.0005,"vega":7.8828,"theta":-1.3107,"rho":7.7885,"theo":518.2248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.399993896484},{"option":"SPX260417P06445000","bid":73.2,"bid_size":27.0,"ask":74.3,"ask_size":8.0,"iv":0.2213,"open_interest":125.0,"volume":4.0,"delta":-0.21,"gamma":0.0005,"vega":7.8828,"theta":-1.4802,"rho":-2.3869,"theo":73.7106,"change":-6.28,"open":67.47,"high":67.47,"low":67.47,"tick":"down","last_trade_price":67.47,"last_trade_time":"2026-02-18T09:56:38","percent_change":-8.51525,"prev_day_close":68.25},{"option":"SPX260417C06450000","bid":511.0,"bid_size":3.0,"ask":516.1,"ask_size":2.0,"iv":0.22,"open_interest":295.0,"volume":0.0,"delta":0.7881,"gamma":0.0005,"vega":7.9253,"theta":-1.3164,"rho":7.7739,"theo":513.942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":514.99,"last_trade_time":"2026-02-17T14:24:38","percent_change":0.0,"prev_day_close":524.150024414062},{"option":"SPX260417P06450000","bid":73.9,"bid_size":24.0,"ask":75.0,"ask_size":55.0,"iv":0.2208,"open_interest":6238.0,"volume":55.0,"delta":-0.2119,"gamma":0.0005,"vega":7.9253,"theta":-1.484,"rho":-2.4094,"theo":74.3945,"change":-6.4,"open":72.97,"high":72.97,"low":61.4,"tick":"up","last_trade_price":68.0,"last_trade_time":"2026-02-18T16:00:04","percent_change":-8.60215,"prev_day_close":68.8999977111816},{"option":"SPX260417C06455000","bid":505.9,"bid_size":3.0,"ask":512.5,"ask_size":2.0,"iv":0.2194,"open_interest":4.0,"volume":0.0,"delta":0.7862,"gamma":0.0005,"vega":7.9679,"theta":-1.3221,"rho":7.759,"theo":509.6661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":493.58,"last_trade_time":"2026-02-17T15:58:26","percent_change":0.0,"prev_day_close":519.850006103516},{"option":"SPX260417P06455000","bid":74.6,"bid_size":27.0,"ask":75.7,"ask_size":38.0,"iv":0.2201,"open_interest":105.0,"volume":0.0,"delta":-0.2139,"gamma":0.0005,"vega":7.9679,"theta":-1.4878,"rho":-2.4322,"theo":75.0855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.53,"last_trade_time":"2026-02-17T15:58:26","percent_change":0.0,"prev_day_close":69.5499992370606},{"option":"SPX260417C06460000","bid":502.7,"bid_size":3.0,"ask":508.2,"ask_size":2.0,"iv":0.2188,"open_interest":5.0,"volume":1.0,"delta":0.7842,"gamma":0.0005,"vega":8.0106,"theta":-1.3278,"rho":7.7438,"theo":505.3975,"change":20.84,"open":515.84,"high":515.84,"low":515.84,"tick":"up","last_trade_price":515.84,"last_trade_time":"2026-02-18T15:43:50","percent_change":4.2101,"prev_day_close":515.549987792969},{"option":"SPX260417P06460000","bid":75.3,"bid_size":20.0,"ask":76.4,"ask_size":55.0,"iv":0.2195,"open_interest":751.0,"volume":79.0,"delta":-0.2159,"gamma":0.0005,"vega":8.0106,"theta":-1.4916,"rho":-2.4553,"theo":75.7837,"change":-3.05,"open":63.5,"high":73.1,"low":63.5,"tick":"up","last_trade_price":72.9,"last_trade_time":"2026-02-18T14:54:58","percent_change":-4.0158,"prev_day_close":70.25},{"option":"SPX260417C06465000","bid":497.5,"bid_size":3.0,"ask":503.9,"ask_size":2.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.7821,"gamma":0.0005,"vega":8.0534,"theta":-1.3334,"rho":7.7283,"theo":501.1361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.25},{"option":"SPX260417P06465000","bid":76.0,"bid_size":27.0,"ask":77.1,"ask_size":8.0,"iv":0.2188,"open_interest":138.0,"volume":0.0,"delta":-0.2179,"gamma":0.0005,"vega":8.0534,"theta":-1.4953,"rho":-2.4787,"theo":76.4891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.7,"last_trade_time":"2026-02-17T16:00:08","percent_change":0.0,"prev_day_close":70.9000015258789},{"option":"SPX260417C06470000","bid":493.8,"bid_size":2.0,"ask":499.7,"ask_size":2.0,"iv":0.2176,"open_interest":36.0,"volume":0.0,"delta":0.7801,"gamma":0.0005,"vega":8.0962,"theta":-1.3389,"rho":7.7125,"theo":496.8821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":468.97,"last_trade_time":"2025-11-18T10:21:49","percent_change":0.0,"prev_day_close":506.949996948242},{"option":"SPX260417P06470000","bid":76.7,"bid_size":49.0,"ask":77.9,"ask_size":55.0,"iv":0.2183,"open_interest":481.0,"volume":41.0,"delta":-0.22,"gamma":0.0005,"vega":8.0962,"theta":-1.4989,"rho":-2.5024,"theo":77.2018,"change":-2.82,"open":67.61,"high":74.53,"low":64.71,"tick":"up","last_trade_price":74.53,"last_trade_time":"2026-02-18T14:53:26","percent_change":-3.64577,"prev_day_close":71.5499992370606},{"option":"SPX260417C06475000","bid":489.4,"bid_size":2.0,"ask":495.4,"ask_size":2.0,"iv":0.217,"open_interest":189.0,"volume":0.0,"delta":0.778,"gamma":0.0005,"vega":8.1391,"theta":-1.3444,"rho":7.6964,"theo":492.6355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":471.4,"last_trade_time":"2026-02-13T15:34:12","percent_change":0.0,"prev_day_close":502.599990844727},{"option":"SPX260417P06475000","bid":77.4,"bid_size":24.0,"ask":78.6,"ask_size":55.0,"iv":0.2176,"open_interest":3598.0,"volume":43.0,"delta":-0.222,"gamma":0.0005,"vega":8.1391,"theta":-1.5025,"rho":-2.5263,"theo":77.9221,"change":-12.75,"open":66.07,"high":66.07,"low":64.3,"tick":"no_change","last_trade_price":65.35,"last_trade_time":"2026-02-18T12:43:14","percent_change":-16.3252,"prev_day_close":72.2999992370606},{"option":"SPX260417C06480000","bid":485.3,"bid_size":3.0,"ask":491.2,"ask_size":2.0,"iv":0.2163,"open_interest":8.0,"volume":0.0,"delta":0.7759,"gamma":0.0005,"vega":8.1819,"theta":-1.3499,"rho":7.6801,"theo":488.3966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":465.41,"last_trade_time":"2026-02-13T15:36:36","percent_change":0.0,"prev_day_close":498.300003051758},{"option":"SPX260417P06480000","bid":78.1,"bid_size":20.0,"ask":79.3,"ask_size":55.0,"iv":0.2169,"open_interest":867.0,"volume":53.0,"delta":-0.2241,"gamma":0.0005,"vega":8.1819,"theta":-1.5061,"rho":-2.5505,"theo":78.65,"change":-2.92,"open":67.47,"high":75.98,"low":63.6,"tick":"up","last_trade_price":75.98,"last_trade_time":"2026-02-18T14:53:26","percent_change":-3.70089,"prev_day_close":72.9500007629394},{"option":"SPX260417C06485000","bid":480.6,"bid_size":3.0,"ask":486.7,"ask_size":2.0,"iv":0.2157,"open_interest":2.0,"volume":5.0,"delta":0.7738,"gamma":0.0005,"vega":8.2246,"theta":-1.3553,"rho":7.6636,"theo":484.1654,"change":26.87,"open":510.36,"high":515.59,"low":500.97,"tick":"down","last_trade_price":500.97,"last_trade_time":"2026-02-18T13:52:05","percent_change":5.66758,"prev_day_close":494.050003051758},{"option":"SPX260417P06485000","bid":78.9,"bid_size":27.0,"ask":80.1,"ask_size":37.0,"iv":0.2164,"open_interest":511.0,"volume":47.0,"delta":-0.2262,"gamma":0.0005,"vega":8.2246,"theta":-1.5096,"rho":-2.5749,"theo":79.3855,"change":-7.93,"open":66.46,"high":71.62,"low":64.5,"tick":"up","last_trade_price":71.62,"last_trade_time":"2026-02-18T14:22:57","percent_change":-9.96857,"prev_day_close":73.6500015258789},{"option":"SPX260417C06490000","bid":476.9,"bid_size":2.0,"ask":482.8,"ask_size":2.0,"iv":0.2151,"open_interest":1.0,"volume":0.0,"delta":0.7717,"gamma":0.0005,"vega":8.2672,"theta":-1.3607,"rho":7.6468,"theo":479.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":559.41,"last_trade_time":"2025-12-01T10:12:24","percent_change":0.0,"prev_day_close":489.800003051758},{"option":"SPX260417P06490000","bid":79.7,"bid_size":17.0,"ask":80.8,"ask_size":54.0,"iv":0.2157,"open_interest":1450.0,"volume":43.0,"delta":-0.2284,"gamma":0.0005,"vega":8.2672,"theta":-1.5131,"rho":-2.5996,"theo":80.1288,"change":-12.74,"open":68.35,"high":68.35,"low":66.3,"tick":"down","last_trade_price":67.66,"last_trade_time":"2026-02-18T12:35:15","percent_change":-15.8458,"prev_day_close":74.3499984741211},{"option":"SPX260417C06495000","bid":472.2,"bid_size":3.0,"ask":478.4,"ask_size":2.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.7696,"gamma":0.0005,"vega":8.3097,"theta":-1.366,"rho":7.6299,"theo":475.7262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.600006103516},{"option":"SPX260417P06495000","bid":80.4,"bid_size":26.0,"ask":81.6,"ask_size":36.0,"iv":0.2151,"open_interest":219.0,"volume":0.0,"delta":-0.2305,"gamma":0.0005,"vega":8.3097,"theta":-1.5165,"rho":-2.6244,"theo":80.88,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.0,"last_trade_time":"2026-02-17T15:49:00","percent_change":0.0,"prev_day_close":75.0499992370606},{"option":"SPX260417C06500000","bid":468.6,"bid_size":32.0,"ask":473.7,"ask_size":21.0,"iv":0.2138,"open_interest":1474.0,"volume":3.0,"delta":0.7674,"gamma":0.0005,"vega":8.3521,"theta":-1.3712,"rho":7.6127,"theo":471.5186,"change":23.3,"open":490.55,"high":492.4,"low":484.5,"tick":"down","last_trade_price":484.5,"last_trade_time":"2026-02-18T16:04:27","percent_change":5.05204,"prev_day_close":481.350006103516},{"option":"SPX260417P06500000","bid":81.3,"bid_size":45.0,"ask":82.3,"ask_size":71.0,"iv":0.2144,"open_interest":22132.0,"volume":3886.0,"delta":-0.2327,"gamma":0.0005,"vega":8.3521,"theta":-1.5199,"rho":-2.6495,"theo":81.6391,"change":-6.55,"open":79.1,"high":80.35,"low":66.21,"tick":"up","last_trade_price":75.45,"last_trade_time":"2026-02-18T16:04:27","percent_change":-7.9878,"prev_day_close":75.75},{"option":"SPX260417C06505000","bid":463.9,"bid_size":3.0,"ask":470.0,"ask_size":2.0,"iv":0.2132,"open_interest":1.0,"volume":0.0,"delta":0.7652,"gamma":0.0005,"vega":8.3944,"theta":-1.3764,"rho":7.5954,"theo":467.3189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":444.94,"last_trade_time":"2026-02-17T12:33:05","percent_change":0.0,"prev_day_close":477.0},{"option":"SPX260417P06505000","bid":81.9,"bid_size":26.0,"ask":83.1,"ask_size":36.0,"iv":0.2138,"open_interest":249.0,"volume":5.0,"delta":-0.2349,"gamma":0.0005,"vega":8.3944,"theta":-1.5232,"rho":-2.6747,"theo":82.4063,"change":-5.85,"open":68.93,"high":76.9,"low":68.93,"tick":"up","last_trade_price":76.9,"last_trade_time":"2026-02-18T14:34:04","percent_change":-7.06949,"prev_day_close":76.5},{"option":"SPX260417C06510000","bid":460.1,"bid_size":5.0,"ask":466.3,"ask_size":3.0,"iv":0.2127,"open_interest":18.0,"volume":0.0,"delta":0.763,"gamma":0.0005,"vega":8.4364,"theta":-1.3816,"rho":7.5779,"theo":463.1273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":445.1,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":472.75},{"option":"SPX260417P06510000","bid":82.8,"bid_size":16.0,"ask":83.9,"ask_size":36.0,"iv":0.2133,"open_interest":1055.0,"volume":1.0,"delta":-0.2371,"gamma":0.0005,"vega":8.4364,"theta":-1.5264,"rho":-2.7001,"theo":83.1815,"change":-6.95,"open":76.6,"high":76.6,"low":76.6,"tick":"down","last_trade_price":76.6,"last_trade_time":"2026-02-18T15:59:58","percent_change":-8.31837,"prev_day_close":77.25},{"option":"SPX260417C06515000","bid":455.4,"bid_size":3.0,"ask":461.7,"ask_size":2.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.7608,"gamma":0.0005,"vega":8.4784,"theta":-1.3867,"rho":7.5602,"theo":458.9438,"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":468.600006103516},{"option":"SPX260417P06515000","bid":83.5,"bid_size":26.0,"ask":84.7,"ask_size":36.0,"iv":0.2126,"open_interest":473.0,"volume":37.0,"delta":-0.2393,"gamma":0.0005,"vega":8.4784,"theta":-1.5296,"rho":-2.7256,"theo":83.9648,"change":-5.9,"open":70.6,"high":78.6,"low":70.33,"tick":"no_change","last_trade_price":78.4,"last_trade_time":"2026-02-18T14:34:44","percent_change":-6.99882,"prev_day_close":78.0},{"option":"SPX260417C06520000","bid":452.0,"bid_size":5.0,"ask":457.4,"ask_size":2.0,"iv":0.2113,"open_interest":2.0,"volume":2.0,"delta":0.7585,"gamma":0.0005,"vega":8.5202,"theta":-1.3917,"rho":7.5424,"theo":454.7686,"change":30.76,"open":471.37,"high":475.16,"low":471.37,"tick":"up","last_trade_price":475.16,"last_trade_time":"2026-02-18T14:05:50","percent_change":6.92169,"prev_day_close":464.350006103516},{"option":"SPX260417P06520000","bid":84.3,"bid_size":36.0,"ask":85.5,"ask_size":52.0,"iv":0.212,"open_interest":761.0,"volume":9.0,"delta":-0.2416,"gamma":0.0005,"vega":8.5202,"theta":-1.5328,"rho":-2.7513,"theo":84.7564,"change":-8.95,"open":71.06,"high":76.4,"low":71.06,"tick":"down","last_trade_price":76.2,"last_trade_time":"2026-02-18T15:58:04","percent_change":-10.5109,"prev_day_close":78.75},{"option":"SPX260417C06525000","bid":447.6,"bid_size":2.0,"ask":453.3,"ask_size":2.0,"iv":0.2107,"open_interest":182.0,"volume":0.0,"delta":0.7562,"gamma":0.0006,"vega":8.5619,"theta":-1.3967,"rho":7.5244,"theo":450.6017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":566.56,"last_trade_time":"2026-01-28T13:19:28","percent_change":0.0,"prev_day_close":460.149993896484},{"option":"SPX260417P06525000","bid":85.2,"bid_size":16.0,"ask":86.3,"ask_size":52.0,"iv":0.2114,"open_interest":2462.0,"volume":817.0,"delta":-0.2438,"gamma":0.0006,"vega":8.5619,"theta":-1.5358,"rho":-2.7772,"theo":85.5562,"change":-5.25,"open":81.5,"high":81.5,"low":72.16,"tick":"up","last_trade_price":80.8,"last_trade_time":"2026-02-18T14:41:23","percent_change":-6.1011,"prev_day_close":79.5499992370606},{"option":"SPX260417C06530000","bid":443.7,"bid_size":5.0,"ask":449.0,"ask_size":2.0,"iv":0.21,"open_interest":7.0,"volume":0.0,"delta":0.754,"gamma":0.0006,"vega":8.6035,"theta":-1.4016,"rho":7.5062,"theo":446.4431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":536.4,"last_trade_time":"2026-02-02T09:56:41","percent_change":0.0,"prev_day_close":456.0},{"option":"SPX260417P06530000","bid":85.9,"bid_size":37.0,"ask":87.1,"ask_size":46.0,"iv":0.2108,"open_interest":319.0,"volume":10.0,"delta":-0.2461,"gamma":0.0006,"vega":8.6035,"theta":-1.5388,"rho":-2.8033,"theo":86.3645,"change":-13.8,"open":82.7,"high":82.7,"low":72.2,"tick":"up","last_trade_price":73.0,"last_trade_time":"2026-02-18T12:16:51","percent_change":-15.8986,"prev_day_close":80.2999992370606},{"option":"SPX260417C06535000","bid":438.8,"bid_size":3.0,"ask":445.0,"ask_size":2.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":0.7516,"gamma":0.0006,"vega":8.6451,"theta":-1.4064,"rho":7.4878,"theo":442.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.800003051758},{"option":"SPX260417P06535000","bid":86.7,"bid_size":26.0,"ask":87.9,"ask_size":36.0,"iv":0.21,"open_interest":339.0,"volume":7.0,"delta":-0.2484,"gamma":0.0006,"vega":8.6451,"theta":-1.5418,"rho":-2.8296,"theo":87.1811,"change":-9.76,"open":73.08,"high":81.4,"low":73.08,"tick":"down","last_trade_price":77.99,"last_trade_time":"2026-02-18T15:55:15","percent_change":-11.1225,"prev_day_close":81.0499992370606},{"option":"SPX260417C06540000","bid":435.5,"bid_size":5.0,"ask":440.8,"ask_size":2.0,"iv":0.2088,"open_interest":204.0,"volume":3.0,"delta":0.7493,"gamma":0.0006,"vega":8.6866,"theta":-1.4112,"rho":7.4692,"theo":438.1514,"change":27.59,"open":463.68,"high":468.72,"low":455.49,"tick":"down","last_trade_price":455.49,"last_trade_time":"2026-02-18T14:09:11","percent_change":6.44777,"prev_day_close":447.599990844727},{"option":"SPX260417P06540000","bid":87.6,"bid_size":35.0,"ask":88.7,"ask_size":42.0,"iv":0.2094,"open_interest":785.0,"volume":4.0,"delta":-0.2508,"gamma":0.0006,"vega":8.6866,"theta":-1.5447,"rho":-2.8561,"theo":88.0063,"change":-9.7,"open":75.23,"high":78.8,"low":72.02,"tick":"up","last_trade_price":78.8,"last_trade_time":"2026-02-18T14:09:11","percent_change":-10.9605,"prev_day_close":81.8499984741211},{"option":"SPX260417C06545000","bid":430.6,"bid_size":3.0,"ask":436.7,"ask_size":2.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.7469,"gamma":0.0006,"vega":8.7281,"theta":-1.416,"rho":7.4504,"theo":434.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.550003051758},{"option":"SPX260417P06545000","bid":88.3,"bid_size":26.0,"ask":89.6,"ask_size":26.0,"iv":0.2088,"open_interest":375.0,"volume":230.0,"delta":-0.2532,"gamma":0.0006,"vega":8.7281,"theta":-1.5475,"rho":-2.8828,"theo":88.8402,"change":-6.25,"open":74.85,"high":83.2,"low":74.85,"tick":"no_change","last_trade_price":83.1,"last_trade_time":"2026-02-18T14:35:03","percent_change":-6.99497,"prev_day_close":82.5999984741211},{"option":"SPX260417C06550000","bid":427.5,"bid_size":7.0,"ask":431.5,"ask_size":5.0,"iv":0.2074,"open_interest":622.0,"volume":0.0,"delta":0.7445,"gamma":0.0006,"vega":8.7696,"theta":-1.4206,"rho":7.4312,"theo":429.8942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.04,"last_trade_time":"2026-02-17T15:50:12","percent_change":0.0,"prev_day_close":439.300003051758},{"option":"SPX260417P06550000","bid":89.3,"bid_size":80.0,"ask":90.5,"ask_size":74.0,"iv":0.2081,"open_interest":6433.0,"volume":140.0,"delta":-0.2556,"gamma":0.0006,"vega":8.7696,"theta":-1.5503,"rho":-2.9098,"theo":89.6828,"change":-1.87,"open":87.4,"high":88.38,"low":74.37,"tick":"up","last_trade_price":88.38,"last_trade_time":"2026-02-18T15:13:01","percent_change":-2.07202,"prev_day_close":83.4000015258789},{"option":"SPX260417C06555000","bid":422.4,"bid_size":3.0,"ask":428.5,"ask_size":2.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.7421,"gamma":0.0006,"vega":8.8112,"theta":-1.4252,"rho":7.4118,"theo":425.7788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":435.0},{"option":"SPX260417P06555000","bid":90.0,"bid_size":26.0,"ask":91.3,"ask_size":26.0,"iv":0.2076,"open_interest":250.0,"volume":13.0,"delta":-0.258,"gamma":0.0006,"vega":8.8112,"theta":-1.553,"rho":-2.9371,"theo":90.5342,"change":-5.7,"open":87.1,"high":87.1,"low":84.6,"tick":"up","last_trade_price":85.5,"last_trade_time":"2026-02-18T14:41:21","percent_change":-6.25,"prev_day_close":84.25},{"option":"SPX260417C06560000","bid":418.7,"bid_size":59.0,"ask":423.8,"ask_size":6.0,"iv":0.2061,"open_interest":5.0,"volume":0.0,"delta":0.7397,"gamma":0.0006,"vega":8.8527,"theta":-1.4297,"rho":7.392,"theo":421.6725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.59,"last_trade_time":"2026-01-22T10:31:56","percent_change":0.0,"prev_day_close":430.949996948242},{"option":"SPX260417P06560000","bid":90.9,"bid_size":18.0,"ask":92.1,"ask_size":8.0,"iv":0.2069,"open_interest":917.0,"volume":0.0,"delta":-0.2604,"gamma":0.0006,"vega":8.8527,"theta":-1.5556,"rho":-2.9648,"theo":91.3946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.2,"last_trade_time":"2026-02-13T15:10:27","percent_change":0.0,"prev_day_close":85.0499992370606},{"option":"SPX260417C06565000","bid":414.2,"bid_size":3.0,"ask":420.3,"ask_size":2.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.7372,"gamma":0.0006,"vega":8.8944,"theta":-1.4342,"rho":7.3719,"theo":417.5752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.800003051758},{"option":"SPX260417P06565000","bid":91.9,"bid_size":63.0,"ask":93.0,"ask_size":8.0,"iv":0.2063,"open_interest":1041.0,"volume":10.0,"delta":-0.2629,"gamma":0.0006,"vega":8.8944,"theta":-1.5582,"rho":-2.9928,"theo":92.2642,"change":-5.45,"open":79.67,"high":87.5,"low":75.63,"tick":"up","last_trade_price":87.5,"last_trade_time":"2026-02-18T14:47:01","percent_change":-5.86337,"prev_day_close":85.9000015258789},{"option":"SPX260417C06570000","bid":410.6,"bid_size":59.0,"ask":415.6,"ask_size":7.0,"iv":0.2049,"open_interest":2.0,"volume":0.0,"delta":0.7347,"gamma":0.0006,"vega":8.936,"theta":-1.4386,"rho":7.3514,"theo":413.4873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.74,"last_trade_time":"2025-12-12T16:14:39","percent_change":0.0,"prev_day_close":422.100006103516},{"option":"SPX260417P06570000","bid":92.7,"bid_size":36.0,"ask":93.9,"ask_size":36.0,"iv":0.2057,"open_interest":502.0,"volume":2.0,"delta":-0.2653,"gamma":0.0006,"vega":8.936,"theta":-1.5607,"rho":-3.0212,"theo":93.1431,"change":-6.65,"open":87.1,"high":87.2,"low":87.1,"tick":"up","last_trade_price":87.2,"last_trade_time":"2026-02-18T15:39:29","percent_change":-7.08578,"prev_day_close":86.7000007629394},{"option":"SPX260417C06575000","bid":406.5,"bid_size":59.0,"ask":411.6,"ask_size":6.0,"iv":0.2043,"open_interest":159.0,"volume":0.0,"delta":0.7322,"gamma":0.0006,"vega":8.9777,"theta":-1.4429,"rho":7.3306,"theo":409.4088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.45,"last_trade_time":"2026-02-12T11:07:59","percent_change":0.0,"prev_day_close":418.0},{"option":"SPX260417P06575000","bid":93.5,"bid_size":23.0,"ask":94.8,"ask_size":26.0,"iv":0.2051,"open_interest":1548.0,"volume":18.0,"delta":-0.2678,"gamma":0.0006,"vega":8.9777,"theta":-1.5631,"rho":-3.0499,"theo":94.0314,"change":-10.49,"open":81.22,"high":88.0,"low":79.03,"tick":"down","last_trade_price":84.31,"last_trade_time":"2026-02-18T15:55:15","percent_change":-11.0654,"prev_day_close":87.5499992370606},{"option":"SPX260417C06580000","bid":402.7,"bid_size":11.0,"ask":407.5,"ask_size":6.0,"iv":0.2036,"open_interest":48.0,"volume":0.0,"delta":0.7297,"gamma":0.0006,"vega":9.0194,"theta":-1.4471,"rho":7.3093,"theo":405.3399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.02,"last_trade_time":"2025-12-12T14:27:26","percent_change":0.0,"prev_day_close":413.849990844727},{"option":"SPX260417P06580000","bid":94.4,"bid_size":17.0,"ask":95.7,"ask_size":36.0,"iv":0.2044,"open_interest":843.0,"volume":11.0,"delta":-0.2704,"gamma":0.0006,"vega":9.0194,"theta":-1.5654,"rho":-3.0791,"theo":94.9293,"change":-10.56,"open":88.8,"high":90.1,"low":85.0,"tick":"down","last_trade_price":85.09,"last_trade_time":"2026-02-18T15:57:06","percent_change":-11.0402,"prev_day_close":88.4500007629394},{"option":"SPX260417C06585000","bid":397.9,"bid_size":3.0,"ask":404.0,"ask_size":2.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":0.7271,"gamma":0.0006,"vega":9.061,"theta":-1.4513,"rho":7.2877,"theo":401.2807,"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":409.75},{"option":"SPX260417P06585000","bid":95.3,"bid_size":26.0,"ask":96.6,"ask_size":36.0,"iv":0.2038,"open_interest":283.0,"volume":0.0,"delta":-0.2729,"gamma":0.0006,"vega":9.061,"theta":-1.5677,"rho":-3.1086,"theo":95.8369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":110.8,"last_trade_time":"2026-02-17T09:49:24","percent_change":0.0,"prev_day_close":89.3500022888184},{"option":"SPX260417C06590000","bid":394.6,"bid_size":11.0,"ask":399.4,"ask_size":7.0,"iv":0.2024,"open_interest":17.0,"volume":0.0,"delta":0.7246,"gamma":0.0006,"vega":9.1026,"theta":-1.4554,"rho":7.2656,"theo":397.2315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.37,"last_trade_time":"2025-12-01T10:55:11","percent_change":0.0,"prev_day_close":405.699996948242},{"option":"SPX260417P06590000","bid":96.4,"bid_size":32.0,"ask":97.5,"ask_size":8.0,"iv":0.2031,"open_interest":469.0,"volume":66.0,"delta":-0.2755,"gamma":0.0006,"vega":9.1026,"theta":-1.5699,"rho":-3.1385,"theo":96.7545,"change":-7.05,"open":83.45,"high":90.7,"low":81.7,"tick":"down","last_trade_price":90.5,"last_trade_time":"2026-02-18T14:34:31","percent_change":-7.22706,"prev_day_close":90.2000007629394},{"option":"SPX260417C06595000","bid":389.9,"bid_size":3.0,"ask":395.9,"ask_size":2.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":0.722,"gamma":0.0006,"vega":9.144,"theta":-1.4593,"rho":7.2432,"theo":393.1923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.600006103516},{"option":"SPX260417P06595000","bid":97.2,"bid_size":25.0,"ask":98.5,"ask_size":25.0,"iv":0.2024,"open_interest":394.0,"volume":0.0,"delta":-0.2781,"gamma":0.0006,"vega":9.144,"theta":-1.572,"rho":-3.1688,"theo":97.6821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.08,"last_trade_time":"2026-02-17T15:57:55","percent_change":0.0,"prev_day_close":91.0499992370606},{"option":"SPX260417C06600000","bid":388.0,"bid_size":35.0,"ask":390.8,"ask_size":23.0,"iv":0.2018,"open_interest":2389.0,"volume":41.0,"delta":0.7193,"gamma":0.0006,"vega":9.1852,"theta":-1.4632,"rho":7.2205,"theo":389.1634,"change":16.29,"open":386.7,"high":412.2,"low":386.7,"tick":"down","last_trade_price":395.69,"last_trade_time":"2026-02-18T15:42:05","percent_change":4.29362,"prev_day_close":397.5},{"option":"SPX260417P06600000","bid":98.1,"bid_size":16.0,"ask":99.4,"ask_size":35.0,"iv":0.2018,"open_interest":15864.0,"volume":1786.0,"delta":-0.2808,"gamma":0.0006,"vega":9.1852,"theta":-1.574,"rho":-3.1994,"theo":98.62,"change":-4.6,"open":97.62,"high":97.62,"low":80.95,"tick":"down","last_trade_price":94.12,"last_trade_time":"2026-02-18T15:36:06","percent_change":-5.00272,"prev_day_close":91.9500007629394},{"option":"SPX260417C06605000","bid":381.9,"bid_size":3.0,"ask":387.9,"ask_size":2.0,"iv":0.2007,"open_interest":5.0,"volume":0.0,"delta":0.7166,"gamma":0.0006,"vega":9.2263,"theta":-1.4671,"rho":7.1974,"theo":385.1448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":492.87,"last_trade_time":"2026-01-06T14:39:04","percent_change":0.0,"prev_day_close":393.399993896484},{"option":"SPX260417P06605000","bid":99.1,"bid_size":25.0,"ask":100.3,"ask_size":8.0,"iv":0.2012,"open_interest":412.0,"volume":2.0,"delta":-0.2834,"gamma":0.0006,"vega":9.2263,"theta":-1.5759,"rho":-3.2304,"theo":99.5682,"change":-7.35,"open":93.2,"high":93.2,"low":93.2,"tick":"no_change","last_trade_price":93.2,"last_trade_time":"2026-02-18T14:34:46","percent_change":-7.3098,"prev_day_close":92.8500022888184},{"option":"SPX260417C06610000","bid":378.6,"bid_size":3.0,"ask":383.3,"ask_size":6.0,"iv":0.1999,"open_interest":5.0,"volume":0.0,"delta":0.714,"gamma":0.0006,"vega":9.2671,"theta":-1.4708,"rho":7.1741,"theo":381.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.9,"last_trade_time":"2026-01-23T11:29:24","percent_change":0.0,"prev_day_close":389.399993896484},{"option":"SPX260417P06610000","bid":100.0,"bid_size":16.0,"ask":101.3,"ask_size":41.0,"iv":0.2005,"open_interest":582.0,"volume":12.0,"delta":-0.2861,"gamma":0.0006,"vega":9.2671,"theta":-1.5778,"rho":-3.2616,"theo":100.5269,"change":-10.9,"open":94.6,"high":94.6,"low":90.55,"tick":"down","last_trade_price":90.55,"last_trade_time":"2026-02-18T15:58:08","percent_change":-10.7442,"prev_day_close":93.75},{"option":"SPX260417C06615000","bid":373.9,"bid_size":3.0,"ask":379.9,"ask_size":2.0,"iv":0.1994,"open_interest":1.0,"volume":0.0,"delta":0.7113,"gamma":0.0006,"vega":9.3076,"theta":-1.4745,"rho":7.1505,"theo":377.1392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":481.9,"last_trade_time":"2026-01-16T11:34:39","percent_change":0.0,"prev_day_close":385.300003051758},{"option":"SPX260417P06615000","bid":101.0,"bid_size":24.0,"ask":102.3,"ask_size":32.0,"iv":0.1999,"open_interest":339.0,"volume":3.0,"delta":-0.2888,"gamma":0.0006,"vega":9.3076,"theta":-1.5796,"rho":-3.2931,"theo":101.4962,"change":-8.02,"open":95.0,"high":95.0,"low":94.38,"tick":"down","last_trade_price":94.38,"last_trade_time":"2026-02-18T15:43:50","percent_change":-7.83203,"prev_day_close":94.7000007629394},{"option":"SPX260417C06620000","bid":370.4,"bid_size":7.0,"ask":375.3,"ask_size":6.0,"iv":0.1986,"open_interest":7.0,"volume":0.0,"delta":0.7085,"gamma":0.0006,"vega":9.3477,"theta":-1.478,"rho":7.1266,"theo":373.1524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.9,"last_trade_time":"2026-02-12T11:01:23","percent_change":0.0,"prev_day_close":381.300003051758},{"option":"SPX260417P06620000","bid":102.1,"bid_size":19.0,"ask":103.3,"ask_size":40.0,"iv":0.1992,"open_interest":1047.0,"volume":0.0,"delta":-0.2916,"gamma":0.0006,"vega":9.3477,"theta":-1.5812,"rho":-3.3249,"theo":102.4762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.6,"last_trade_time":"2026-02-17T16:01:51","percent_change":0.0,"prev_day_close":95.6499977111816},{"option":"SPX260417C06625000","bid":366.4,"bid_size":7.0,"ask":371.3,"ask_size":6.0,"iv":0.198,"open_interest":88.0,"volume":0.0,"delta":0.7058,"gamma":0.0006,"vega":9.3875,"theta":-1.4815,"rho":7.1026,"theo":369.1764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":386.3,"last_trade_time":"2026-01-21T09:53:55","percent_change":0.0,"prev_day_close":377.300003051758},{"option":"SPX260417P06625000","bid":103.1,"bid_size":19.0,"ask":104.2,"ask_size":7.0,"iv":0.1986,"open_interest":2279.0,"volume":29.0,"delta":-0.2943,"gamma":0.0006,"vega":9.3875,"theta":-1.5828,"rho":-3.3568,"theo":103.467,"change":-11.67,"open":91.67,"high":97.1,"low":87.03,"tick":"down","last_trade_price":92.88,"last_trade_time":"2026-02-18T15:55:15","percent_change":-11.1621,"prev_day_close":96.5499992370606},{"option":"SPX260417C06630000","bid":362.4,"bid_size":59.0,"ask":367.3,"ask_size":6.0,"iv":0.1973,"open_interest":20.0,"volume":0.0,"delta":0.703,"gamma":0.0006,"vega":9.427,"theta":-1.4849,"rho":7.0783,"theo":365.2113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":369.6,"last_trade_time":"2026-02-12T13:23:37","percent_change":0.0,"prev_day_close":373.199996948242},{"option":"SPX260417P06630000","bid":104.1,"bid_size":19.0,"ask":105.2,"ask_size":7.0,"iv":0.198,"open_interest":409.0,"volume":2.0,"delta":-0.2971,"gamma":0.0006,"vega":9.427,"theta":-1.5843,"rho":-3.3889,"theo":104.4687,"change":-9.8,"open":98.8,"high":98.8,"low":95.8,"tick":"down","last_trade_price":95.8,"last_trade_time":"2026-02-18T15:59:33","percent_change":-9.2803,"prev_day_close":97.5499992370606},{"option":"SPX260417C06635000","bid":358.1,"bid_size":3.0,"ask":363.7,"ask_size":2.0,"iv":0.1969,"open_interest":6.0,"volume":2.0,"delta":0.7001,"gamma":0.0006,"vega":9.4661,"theta":-1.4882,"rho":7.0538,"theo":361.2572,"change":20.47,"open":389.22,"high":389.22,"low":372.17,"tick":"down","last_trade_price":372.17,"last_trade_time":"2026-02-18T14:33:06","percent_change":5.8203,"prev_day_close":369.199996948242},{"option":"SPX260417P06635000","bid":105.0,"bid_size":24.0,"ask":106.3,"ask_size":32.0,"iv":0.1973,"open_interest":506.0,"volume":16.0,"delta":-0.2999,"gamma":0.0006,"vega":9.4661,"theta":-1.5857,"rho":-3.4213,"theo":105.4814,"change":-8.37,"open":88.83,"high":98.53,"low":88.83,"tick":"down","last_trade_price":98.18,"last_trade_time":"2026-02-18T15:44:35","percent_change":-7.85547,"prev_day_close":98.4500007629394},{"option":"SPX260417C06640000","bid":354.9,"bid_size":11.0,"ask":359.4,"ask_size":7.0,"iv":0.196,"open_interest":6.0,"volume":0.0,"delta":0.6973,"gamma":0.0006,"vega":9.5048,"theta":-1.4914,"rho":7.0292,"theo":357.3141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":445.2,"last_trade_time":"2026-01-07T15:58:49","percent_change":0.0,"prev_day_close":365.199996948242},{"option":"SPX260417P06640000","bid":106.1,"bid_size":35.0,"ask":107.3,"ask_size":39.0,"iv":0.1966,"open_interest":266.0,"volume":22.0,"delta":-0.3028,"gamma":0.0006,"vega":9.5048,"theta":-1.587,"rho":-3.4538,"theo":106.5051,"change":-7.85,"open":94.61,"high":99.8,"low":89.1,"tick":"up","last_trade_price":99.8,"last_trade_time":"2026-02-18T14:34:25","percent_change":-7.29215,"prev_day_close":99.4500007629394},{"option":"SPX260417C06645000","bid":350.2,"bid_size":3.0,"ask":356.1,"ask_size":2.0,"iv":0.1955,"open_interest":9.0,"volume":0.0,"delta":0.6944,"gamma":0.0007,"vega":9.5432,"theta":-1.4945,"rho":7.0044,"theo":353.3822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":357.9,"last_trade_time":"2026-02-12T13:23:37","percent_change":0.0,"prev_day_close":361.300003051758},{"option":"SPX260417P06645000","bid":107.0,"bid_size":23.0,"ask":108.3,"ask_size":7.0,"iv":0.1961,"open_interest":367.0,"volume":0.0,"delta":-0.3057,"gamma":0.0007,"vega":9.5432,"theta":-1.5882,"rho":-3.4865,"theo":107.54,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.7,"last_trade_time":"2026-02-17T10:41:55","percent_change":0.0,"prev_day_close":100.400001525879},{"option":"SPX260417C06650000","bid":347.3,"bid_size":7.0,"ask":351.0,"ask_size":6.0,"iv":0.1948,"open_interest":529.0,"volume":0.0,"delta":0.6915,"gamma":0.0007,"vega":9.5813,"theta":-1.4975,"rho":6.9793,"theo":349.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":334.62,"last_trade_time":"2026-02-17T15:39:48","percent_change":0.0,"prev_day_close":357.349990844727},{"option":"SPX260417P06650000","bid":108.2,"bid_size":21.0,"ask":109.4,"ask_size":39.0,"iv":0.1954,"open_interest":5020.0,"volume":290.0,"delta":-0.3086,"gamma":0.0007,"vega":9.5813,"theta":-1.5893,"rho":-3.5195,"theo":108.5861,"change":2.0,"open":106.25,"high":106.8,"low":90.8,"tick":"no_change","last_trade_price":91.13,"last_trade_time":"2026-02-18T13:23:09","percent_change":1.97239,"prev_day_close":101.400001525879},{"option":"SPX260417C06655000","bid":342.4,"bid_size":3.0,"ask":348.2,"ask_size":2.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.6886,"gamma":0.0007,"vega":9.6191,"theta":-1.5004,"rho":6.954,"theo":345.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.300003051758},{"option":"SPX260417P06655000","bid":109.1,"bid_size":7.0,"ask":110.4,"ask_size":7.0,"iv":0.1948,"open_interest":1166.0,"volume":0.0,"delta":-0.3115,"gamma":0.0007,"vega":9.6191,"theta":-1.5903,"rho":-3.5527,"theo":109.6437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.6,"last_trade_time":"2026-02-12T14:40:19","percent_change":0.0,"prev_day_close":102.400001525879},{"option":"SPX260417C06660000","bid":338.9,"bid_size":59.0,"ask":343.7,"ask_size":6.0,"iv":0.1934,"open_interest":3.0,"volume":0.0,"delta":0.6856,"gamma":0.0007,"vega":9.6566,"theta":-1.5032,"rho":6.9283,"theo":341.6545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.9,"last_trade_time":"2025-11-14T12:37:15","percent_change":0.0,"prev_day_close":349.399993896484},{"option":"SPX260417P06660000","bid":110.3,"bid_size":20.0,"ask":111.5,"ask_size":38.0,"iv":0.1941,"open_interest":343.0,"volume":5.0,"delta":-0.3144,"gamma":0.0007,"vega":9.6566,"theta":-1.5912,"rho":-3.5862,"theo":110.7126,"change":-7.3,"open":93.7,"high":104.8,"low":93.7,"tick":"up","last_trade_price":104.8,"last_trade_time":"2026-02-18T14:41:23","percent_change":-6.51204,"prev_day_close":103.400001525879},{"option":"SPX260417C06665000","bid":334.6,"bid_size":3.0,"ask":340.4,"ask_size":2.0,"iv":0.1929,"open_interest":18.0,"volume":0.0,"delta":0.6826,"gamma":0.0007,"vega":9.694,"theta":-1.5059,"rho":6.9024,"theo":337.7683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":368.28,"last_trade_time":"2026-02-04T13:56:50","percent_change":0.0,"prev_day_close":345.399993896484},{"option":"SPX260417P06665000","bid":111.3,"bid_size":22.0,"ask":112.6,"ask_size":30.0,"iv":0.1934,"open_interest":676.0,"volume":1.0,"delta":-0.3174,"gamma":0.0007,"vega":9.694,"theta":-1.592,"rho":-3.6201,"theo":111.7932,"change":-19.09,"open":94.06,"high":94.06,"low":94.06,"tick":"down","last_trade_price":94.06,"last_trade_time":"2026-02-18T11:41:35","percent_change":-16.8714,"prev_day_close":104.400001525879},{"option":"SPX260417C06670000","bid":331.2,"bid_size":7.0,"ask":335.9,"ask_size":7.0,"iv":0.1921,"open_interest":16.0,"volume":0.0,"delta":0.6796,"gamma":0.0007,"vega":9.731,"theta":-1.5085,"rho":6.876,"theo":333.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":372.27,"last_trade_time":"2026-01-02T14:24:55","percent_change":0.0,"prev_day_close":341.5},{"option":"SPX260417P06670000","bid":112.3,"bid_size":20.0,"ask":113.7,"ask_size":36.0,"iv":0.1928,"open_interest":913.0,"volume":49.0,"delta":-0.3204,"gamma":0.0007,"vega":9.731,"theta":-1.5927,"rho":-3.6543,"theo":112.8856,"change":-8.68,"open":94.99,"high":108.53,"low":94.99,"tick":"down","last_trade_price":105.52,"last_trade_time":"2026-02-18T15:44:18","percent_change":-7.6007,"prev_day_close":105.549999237061},{"option":"SPX260417C06675000","bid":327.5,"bid_size":3.0,"ask":332.0,"ask_size":7.0,"iv":0.1915,"open_interest":569.0,"volume":0.0,"delta":0.6766,"gamma":0.0007,"vega":9.7679,"theta":-1.511,"rho":6.8493,"theo":330.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":334.8,"last_trade_time":"2026-02-12T13:23:37","percent_change":0.0,"prev_day_close":337.600006103516},{"option":"SPX260417P06675000","bid":113.5,"bid_size":7.0,"ask":114.8,"ask_size":36.0,"iv":0.1921,"open_interest":1585.0,"volume":30.0,"delta":-0.3235,"gamma":0.0007,"vega":9.7679,"theta":-1.5933,"rho":-3.689,"theo":113.99,"change":-19.25,"open":96.0,"high":96.1,"low":95.9,"tick":"up","last_trade_price":96.1,"last_trade_time":"2026-02-18T10:55:13","percent_change":-16.6883,"prev_day_close":106.5},{"option":"SPX260417C06680000","bid":323.5,"bid_size":7.0,"ask":328.2,"ask_size":7.0,"iv":0.1909,"open_interest":49.0,"volume":2.0,"delta":0.6735,"gamma":0.0007,"vega":9.8046,"theta":-1.5133,"rho":6.8221,"theo":326.181,"change":35.68,"open":352.53,"high":352.53,"low":352.53,"tick":"up","last_trade_price":352.53,"last_trade_time":"2026-02-18T11:39:52","percent_change":11.2609,"prev_day_close":333.699996948242},{"option":"SPX260417P06680000","bid":114.6,"bid_size":29.0,"ask":115.9,"ask_size":36.0,"iv":0.1915,"open_interest":760.0,"volume":21.0,"delta":-0.3266,"gamma":0.0007,"vega":9.8046,"theta":-1.5938,"rho":-3.724,"theo":115.1064,"change":-19.55,"open":96.6,"high":97.4,"low":96.5,"tick":"up","last_trade_price":97.0,"last_trade_time":"2026-02-18T11:42:28","percent_change":-16.7739,"prev_day_close":107.549999237061},{"option":"SPX260417C06685000","bid":319.3,"bid_size":3.0,"ask":324.9,"ask_size":2.0,"iv":0.1904,"open_interest":9.0,"volume":0.0,"delta":0.6704,"gamma":0.0007,"vega":9.8411,"theta":-1.5156,"rho":6.7944,"theo":322.3431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.5,"last_trade_time":"2026-02-02T12:20:40","percent_change":0.0,"prev_day_close":329.800003051758},{"option":"SPX260417P06685000","bid":115.7,"bid_size":22.0,"ask":117.0,"ask_size":7.0,"iv":0.1908,"open_interest":220.0,"volume":2.0,"delta":-0.3297,"gamma":0.0007,"vega":9.8411,"theta":-1.5941,"rho":-3.7596,"theo":116.2352,"change":-8.8,"open":109.0,"high":109.0,"low":109.0,"tick":"down","last_trade_price":109.0,"last_trade_time":"2026-02-18T14:34:23","percent_change":-7.47029,"prev_day_close":108.649997711182},{"option":"SPX260417C06690000","bid":315.9,"bid_size":7.0,"ask":320.5,"ask_size":7.0,"iv":0.1896,"open_interest":25.0,"volume":0.0,"delta":0.6673,"gamma":0.0007,"vega":9.8773,"theta":-1.5177,"rho":6.7662,"theo":318.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.15,"last_trade_time":"2026-02-17T11:10:18","percent_change":0.0,"prev_day_close":325.899993896484},{"option":"SPX260417P06690000","bid":116.8,"bid_size":39.0,"ask":118.1,"ask_size":7.0,"iv":0.1902,"open_interest":592.0,"volume":236.0,"delta":-0.3328,"gamma":0.0007,"vega":9.8773,"theta":-1.5944,"rho":-3.7957,"theo":117.3766,"change":-7.93,"open":103.02,"high":112.2,"low":98.7,"tick":"down","last_trade_price":110.97,"last_trade_time":"2026-02-18T15:38:42","percent_change":-6.66947,"prev_day_close":109.75},{"option":"SPX260417C06695000","bid":311.8,"bid_size":3.0,"ask":317.0,"ask_size":2.0,"iv":0.1891,"open_interest":3.0,"volume":0.0,"delta":0.6641,"gamma":0.0007,"vega":9.9132,"theta":-1.5197,"rho":6.7375,"theo":314.7049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.9,"last_trade_time":"2026-01-28T11:31:08","percent_change":0.0,"prev_day_close":322.0},{"option":"SPX260417P06695000","bid":118.0,"bid_size":22.0,"ask":119.3,"ask_size":7.0,"iv":0.1895,"open_interest":140.0,"volume":7.0,"delta":-0.336,"gamma":0.0007,"vega":9.9132,"theta":-1.5945,"rho":-3.8323,"theo":118.5307,"change":-7.3,"open":111.2,"high":112.7,"low":111.1,"tick":"no_change","last_trade_price":112.7,"last_trade_time":"2026-02-18T14:47:01","percent_change":-6.08333,"prev_day_close":110.850002288818},{"option":"SPX260417C06700000","bid":309.8,"bid_size":35.0,"ask":312.4,"ask_size":23.0,"iv":0.1888,"open_interest":1743.0,"volume":71.0,"delta":0.6609,"gamma":0.0007,"vega":9.9488,"theta":-1.5216,"rho":6.7083,"theo":310.9052,"change":20.05,"open":319.0,"high":336.96,"low":316.0,"tick":"up","last_trade_price":322.0,"last_trade_time":"2026-02-18T15:46:55","percent_change":6.64017,"prev_day_close":318.200012207031},{"option":"SPX260417P06700000","bid":119.1,"bid_size":14.0,"ask":120.5,"ask_size":36.0,"iv":0.1889,"open_interest":13779.0,"volume":1537.0,"delta":-0.3392,"gamma":0.0007,"vega":9.9488,"theta":-1.5945,"rho":-3.8693,"theo":119.6978,"change":2.1,"open":114.7,"high":117.38,"low":99.04,"tick":"down","last_trade_price":110.2,"last_trade_time":"2026-02-18T15:47:05","percent_change":1.87584,"prev_day_close":111.950000762939},{"option":"SPX260417C06705000","bid":304.1,"bid_size":3.0,"ask":309.4,"ask_size":2.0,"iv":0.1878,"open_interest":8.0,"volume":0.0,"delta":0.6577,"gamma":0.0007,"vega":9.984,"theta":-1.5234,"rho":6.6787,"theo":307.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.29,"last_trade_time":"2026-02-13T15:20:23","percent_change":0.0,"prev_day_close":314.300003051758},{"option":"SPX260417P06705000","bid":120.3,"bid_size":22.0,"ask":121.6,"ask_size":7.0,"iv":0.1883,"open_interest":49.0,"volume":0.0,"delta":-0.3424,"gamma":0.0007,"vega":9.984,"theta":-1.5944,"rho":-3.9068,"theo":120.878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.88,"last_trade_time":"2026-02-17T11:38:53","percent_change":0.0,"prev_day_close":113.049999237061},{"option":"SPX260417C06710000","bid":300.9,"bid_size":11.0,"ask":305.3,"ask_size":6.0,"iv":0.187,"open_interest":24.0,"volume":0.0,"delta":0.6544,"gamma":0.0007,"vega":10.0188,"theta":-1.525,"rho":6.6487,"theo":303.3455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":400.8,"last_trade_time":"2026-01-16T15:55:02","percent_change":0.0,"prev_day_close":310.5},{"option":"SPX260417P06710000","bid":121.5,"bid_size":28.0,"ask":122.8,"ask_size":7.0,"iv":0.1875,"open_interest":910.0,"volume":210.0,"delta":-0.3456,"gamma":0.0007,"vega":10.0188,"theta":-1.5941,"rho":-3.9448,"theo":122.0716,"change":-5.03,"open":115.1,"high":118.67,"low":102.7,"tick":"up","last_trade_price":118.67,"last_trade_time":"2026-02-18T15:30:37","percent_change":-4.06629,"prev_day_close":114.149997711182},{"option":"SPX260417C06715000","bid":296.7,"bid_size":3.0,"ask":302.1,"ask_size":2.0,"iv":0.1865,"open_interest":11.0,"volume":0.0,"delta":0.6512,"gamma":0.0007,"vega":10.0531,"theta":-1.5266,"rho":6.6183,"theo":299.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.7,"last_trade_time":"2026-02-12T13:25:15","percent_change":0.0,"prev_day_close":306.699996948242},{"option":"SPX260417P06715000","bid":122.7,"bid_size":21.0,"ask":124.0,"ask_size":7.0,"iv":0.187,"open_interest":77.0,"volume":2.0,"delta":-0.3489,"gamma":0.0007,"vega":10.0531,"theta":-1.5938,"rho":-3.983,"theo":123.2788,"change":-12.35,"open":112.55,"high":112.55,"low":112.55,"tick":"no_change","last_trade_price":112.55,"last_trade_time":"2026-02-18T15:59:05","percent_change":-9.88791,"prev_day_close":115.350002288818},{"option":"SPX260417C06720000","bid":293.2,"bid_size":7.0,"ask":297.7,"ask_size":7.0,"iv":0.1856,"open_interest":14.0,"volume":0.0,"delta":0.6478,"gamma":0.0007,"vega":10.0868,"theta":-1.5279,"rho":6.5875,"theo":295.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.7,"last_trade_time":"2026-01-16T15:54:50","percent_change":0.0,"prev_day_close":302.849990844727},{"option":"SPX260417P06720000","bid":123.9,"bid_size":28.0,"ask":125.3,"ask_size":35.0,"iv":0.1862,"open_interest":505.0,"volume":6.0,"delta":-0.3522,"gamma":0.0007,"vega":10.0868,"theta":-1.5933,"rho":-4.0217,"theo":124.4996,"change":-8.35,"open":108.8,"high":117.9,"low":105.52,"tick":"up","last_trade_price":117.9,"last_trade_time":"2026-02-18T14:41:21","percent_change":-6.61386,"prev_day_close":116.450000762939},{"option":"SPX260417C06725000","bid":289.5,"bid_size":7.0,"ask":294.0,"ask_size":6.0,"iv":0.185,"open_interest":411.0,"volume":0.0,"delta":0.6445,"gamma":0.0007,"vega":10.12,"theta":-1.5292,"rho":6.5565,"theo":292.1077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.5,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":299.100006103516},{"option":"SPX260417P06725000","bid":125.1,"bid_size":14.0,"ask":126.5,"ask_size":35.0,"iv":0.1855,"open_interest":1476.0,"volume":133.0,"delta":-0.3556,"gamma":0.0007,"vega":10.12,"theta":-1.5926,"rho":-4.0606,"theo":125.7343,"change":-3.58,"open":105.9,"high":123.87,"low":105.9,"tick":"no_change","last_trade_price":123.87,"last_trade_time":"2026-02-18T15:28:09","percent_change":-2.80895,"prev_day_close":117.649997711182},{"option":"SPX260417C06730000","bid":287.3,"bid_size":7.0,"ask":289.4,"ask_size":14.0,"iv":0.1846,"open_interest":5.0,"volume":0.0,"delta":0.6411,"gamma":0.0007,"vega":10.1526,"theta":-1.5303,"rho":6.5252,"theo":288.3895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":285.2,"last_trade_time":"2026-02-13T15:10:04","percent_change":0.0,"prev_day_close":295.300003051758},{"option":"SPX260417P06730000","bid":126.4,"bid_size":27.0,"ask":127.7,"ask_size":6.0,"iv":0.1849,"open_interest":629.0,"volume":2.0,"delta":-0.359,"gamma":0.0007,"vega":10.1526,"theta":-1.5918,"rho":-4.0998,"theo":126.9829,"change":-9.4,"open":119.3,"high":119.3,"low":119.3,"tick":"down","last_trade_price":119.3,"last_trade_time":"2026-02-18T14:34:11","percent_change":-7.3038,"prev_day_close":118.850002288818},{"option":"SPX260417C06735000","bid":283.5,"bid_size":13.0,"ask":286.3,"ask_size":9.0,"iv":0.1839,"open_interest":15.0,"volume":0.0,"delta":0.6377,"gamma":0.0008,"vega":10.1844,"theta":-1.5313,"rho":6.4937,"theo":284.6854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.2,"last_trade_time":"2026-02-04T14:10:33","percent_change":0.0,"prev_day_close":291.5},{"option":"SPX260417P06735000","bid":127.6,"bid_size":20.0,"ask":129.0,"ask_size":6.0,"iv":0.1843,"open_interest":378.0,"volume":120.0,"delta":-0.3624,"gamma":0.0008,"vega":10.1844,"theta":-1.5909,"rho":-4.1392,"theo":128.2456,"change":-3.73,"open":126.32,"high":126.32,"low":126.32,"tick":"no_change","last_trade_price":126.32,"last_trade_time":"2026-02-18T15:28:09","percent_change":-2.86813,"prev_day_close":120.049999237061},{"option":"SPX260417C06740000","bid":279.9,"bid_size":8.0,"ask":282.0,"ask_size":13.0,"iv":0.1833,"open_interest":285.0,"volume":1.0,"delta":0.6343,"gamma":0.0008,"vega":10.2157,"theta":-1.5321,"rho":6.462,"theo":280.9954,"change":20.34,"open":292.59,"high":292.59,"low":292.59,"tick":"up","last_trade_price":292.59,"last_trade_time":"2026-02-18T14:14:49","percent_change":7.47107,"prev_day_close":287.849990844727},{"option":"SPX260417P06740000","bid":128.8,"bid_size":42.0,"ask":130.2,"ask_size":17.0,"iv":0.1836,"open_interest":966.0,"volume":28.0,"delta":-0.3658,"gamma":0.0008,"vega":10.2157,"theta":-1.5899,"rho":-4.1787,"theo":129.5224,"change":-9.06,"open":122.3,"high":122.39,"low":109.75,"tick":"up","last_trade_price":122.39,"last_trade_time":"2026-02-18T15:41:21","percent_change":-6.89235,"prev_day_close":121.25},{"option":"SPX260417C06745000","bid":276.2,"bid_size":8.0,"ask":279.0,"ask_size":10.0,"iv":0.1826,"open_interest":2.0,"volume":0.0,"delta":0.6308,"gamma":0.0008,"vega":10.2463,"theta":-1.5328,"rho":6.4301,"theo":277.3197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.100006103516},{"option":"SPX260417P06745000","bid":130.2,"bid_size":19.0,"ask":131.5,"ask_size":6.0,"iv":0.1829,"open_interest":694.0,"volume":4.0,"delta":-0.3693,"gamma":0.0008,"vega":10.2463,"theta":-1.5887,"rho":-4.2185,"theo":130.8135,"change":-21.25,"open":111.5,"high":112.0,"low":111.5,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-18T11:30:17","percent_change":-16.0075,"prev_day_close":122.5},{"option":"SPX260417C06750000","bid":273.1,"bid_size":39.0,"ask":274.5,"ask_size":24.0,"iv":0.1821,"open_interest":1994.0,"volume":18.0,"delta":0.6273,"gamma":0.0008,"vega":10.2762,"theta":-1.5334,"rho":6.398,"theo":273.6584,"change":32.1,"open":297.1,"high":297.2,"low":296.9,"tick":"up","last_trade_price":297.1,"last_trade_time":"2026-02-18T10:55:21","percent_change":12.1132,"prev_day_close":280.25},{"option":"SPX260417P06750000","bid":131.4,"bid_size":12.0,"ask":132.9,"ask_size":31.0,"iv":0.1822,"open_interest":6206.0,"volume":344.0,"delta":-0.3728,"gamma":0.0008,"vega":10.2762,"theta":-1.5874,"rho":-4.2585,"theo":132.119,"change":8.51,"open":131.3,"high":132.67,"low":110.7,"tick":"down","last_trade_price":126.5,"last_trade_time":"2026-02-18T15:31:58","percent_change":6.87677,"prev_day_close":123.75},{"option":"SPX260417C06755000","bid":269.4,"bid_size":16.0,"ask":271.0,"ask_size":5.0,"iv":0.1814,"open_interest":17.0,"volume":2.0,"delta":0.6238,"gamma":0.0008,"vega":10.3055,"theta":-1.5338,"rho":6.3656,"theo":270.0116,"change":20.34,"open":267.68,"high":281.74,"low":267.68,"tick":"up","last_trade_price":281.74,"last_trade_time":"2026-02-18T15:50:39","percent_change":7.78118,"prev_day_close":276.650009155273},{"option":"SPX260417P06755000","bid":132.8,"bid_size":19.0,"ask":134.2,"ask_size":25.0,"iv":0.1816,"open_interest":947.0,"volume":11.0,"delta":-0.3763,"gamma":0.0008,"vega":10.3055,"theta":-1.5859,"rho":-4.2988,"theo":133.439,"change":-8.9,"open":116.4,"high":126.5,"low":116.4,"tick":"up","last_trade_price":126.5,"last_trade_time":"2026-02-18T14:36:15","percent_change":-6.57311,"prev_day_close":124.950000762939},{"option":"SPX260417C06760000","bid":265.8,"bid_size":5.0,"ask":267.3,"ask_size":9.0,"iv":0.1808,"open_interest":18.0,"volume":0.0,"delta":0.6202,"gamma":0.0008,"vega":10.3342,"theta":-1.5341,"rho":6.3329,"theo":266.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":325.5,"last_trade_time":"2026-01-23T10:07:10","percent_change":0.0,"prev_day_close":272.949996948242},{"option":"SPX260417P06760000","bid":134.1,"bid_size":25.0,"ask":135.5,"ask_size":31.0,"iv":0.181,"open_interest":703.0,"volume":44.0,"delta":-0.3799,"gamma":0.0008,"vega":10.3342,"theta":-1.5843,"rho":-4.3393,"theo":134.7735,"change":-17.53,"open":135.1,"high":135.1,"low":119.27,"tick":"no_change","last_trade_price":119.27,"last_trade_time":"2026-02-18T10:04:26","percent_change":-12.8143,"prev_day_close":126.25},{"option":"SPX260417C06765000","bid":262.2,"bid_size":5.0,"ask":263.7,"ask_size":14.0,"iv":0.1801,"open_interest":2.0,"volume":0.0,"delta":0.6166,"gamma":0.0008,"vega":10.3623,"theta":-1.5342,"rho":6.2999,"theo":262.7619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.4,"last_trade_time":"2026-01-07T14:09:43","percent_change":0.0,"prev_day_close":269.25},{"option":"SPX260417P06765000","bid":135.4,"bid_size":19.0,"ask":136.8,"ask_size":6.0,"iv":0.1803,"open_interest":520.0,"volume":0.0,"delta":-0.3835,"gamma":0.0008,"vega":10.3623,"theta":-1.5825,"rho":-4.3803,"theo":136.1229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.81,"last_trade_time":"2026-02-13T15:15:21","percent_change":0.0,"prev_day_close":127.549999237061},{"option":"SPX260417C06770000","bid":258.6,"bid_size":5.0,"ask":260.1,"ask_size":9.0,"iv":0.1794,"open_interest":300.0,"volume":0.0,"delta":0.6129,"gamma":0.0008,"vega":10.3898,"theta":-1.5342,"rho":6.2664,"theo":259.1595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.9,"last_trade_time":"2026-02-05T12:03:22","percent_change":0.0,"prev_day_close":265.600006103516},{"option":"SPX260417P06770000","bid":136.8,"bid_size":24.0,"ask":138.2,"ask_size":30.0,"iv":0.1796,"open_interest":712.0,"volume":13.0,"delta":-0.3871,"gamma":0.0008,"vega":10.3898,"theta":-1.5806,"rho":-4.4216,"theo":137.4873,"change":-19.53,"open":117.97,"high":120.07,"low":117.97,"tick":"up","last_trade_price":120.07,"last_trade_time":"2026-02-18T11:54:10","percent_change":-13.99,"prev_day_close":128.849998474121},{"option":"SPX260417C06775000","bid":255.0,"bid_size":5.0,"ask":256.5,"ask_size":9.0,"iv":0.1788,"open_interest":51.0,"volume":0.0,"delta":0.6093,"gamma":0.0008,"vega":10.4167,"theta":-1.534,"rho":6.2325,"theo":255.5722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":299.5,"last_trade_time":"2026-02-06T12:56:40","percent_change":0.0,"prev_day_close":261.949996948242},{"option":"SPX260417P06775000","bid":138.2,"bid_size":24.0,"ask":139.6,"ask_size":30.0,"iv":0.1789,"open_interest":815.0,"volume":432.0,"delta":-0.3908,"gamma":0.0008,"vega":10.4167,"theta":-1.5785,"rho":-4.4635,"theo":138.8668,"change":-10.05,"open":131.7,"high":132.1,"low":117.5,"tick":"up","last_trade_price":131.0,"last_trade_time":"2026-02-18T14:34:20","percent_change":-7.12513,"prev_day_close":130.150001525879},{"option":"SPX260417C06780000","bid":251.4,"bid_size":5.0,"ask":252.9,"ask_size":9.0,"iv":0.1781,"open_interest":343.0,"volume":9.0,"delta":0.6056,"gamma":0.0008,"vega":10.443,"theta":-1.5337,"rho":6.1979,"theo":252.0004,"change":23.8,"open":267.4,"high":267.4,"low":267.4,"tick":"down","last_trade_price":267.4,"last_trade_time":"2026-02-18T10:09:14","percent_change":9.77011,"prev_day_close":258.349990844727},{"option":"SPX260417P06780000","bid":139.6,"bid_size":24.0,"ask":141.0,"ask_size":6.0,"iv":0.1782,"open_interest":818.0,"volume":13.0,"delta":-0.3945,"gamma":0.0008,"vega":10.443,"theta":-1.5763,"rho":-4.5059,"theo":140.2618,"change":-5.5,"open":118.7,"high":137.0,"low":118.7,"tick":"up","last_trade_price":137.0,"last_trade_time":"2026-02-18T15:09:40","percent_change":-3.85965,"prev_day_close":131.5},{"option":"SPX260417C06785000","bid":247.8,"bid_size":17.0,"ask":249.3,"ask_size":5.0,"iv":0.1774,"open_interest":18.0,"volume":0.0,"delta":0.6018,"gamma":0.0008,"vega":10.4688,"theta":-1.5332,"rho":6.1629,"theo":248.4444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":261.5,"last_trade_time":"2026-01-21T13:19:49","percent_change":0.0,"prev_day_close":254.699996948242},{"option":"SPX260417P06785000","bid":141.0,"bid_size":18.0,"ask":142.4,"ask_size":24.0,"iv":0.1776,"open_interest":45.0,"volume":5.0,"delta":-0.3982,"gamma":0.0008,"vega":10.4688,"theta":-1.5739,"rho":-4.5488,"theo":141.6726,"change":-9.6,"open":135.3,"high":135.3,"low":132.7,"tick":"up","last_trade_price":134.4,"last_trade_time":"2026-02-18T14:36:15","percent_change":-6.66667,"prev_day_close":132.849998474121},{"option":"SPX260417C06790000","bid":244.3,"bid_size":5.0,"ask":245.8,"ask_size":9.0,"iv":0.1768,"open_interest":55.0,"volume":0.0,"delta":0.5981,"gamma":0.0008,"vega":10.4939,"theta":-1.5325,"rho":6.1272,"theo":244.9043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":338.5,"last_trade_time":"2026-01-16T15:54:35","percent_change":0.0,"prev_day_close":251.100006103516},{"option":"SPX260417P06790000","bid":142.4,"bid_size":24.0,"ask":143.8,"ask_size":6.0,"iv":0.177,"open_interest":821.0,"volume":2.0,"delta":-0.402,"gamma":0.0008,"vega":10.4939,"theta":-1.5713,"rho":-4.5924,"theo":143.0993,"change":-24.35,"open":142.2,"high":142.2,"low":121.1,"tick":"down","last_trade_price":121.1,"last_trade_time":"2026-02-18T11:33:12","percent_change":-16.7411,"prev_day_close":134.199996948242},{"option":"SPX260417C06795000","bid":240.8,"bid_size":5.0,"ask":242.3,"ask_size":5.0,"iv":0.1761,"open_interest":35.0,"volume":4.0,"delta":0.5943,"gamma":0.0008,"vega":10.5183,"theta":-1.5317,"rho":6.0909,"theo":241.3805,"change":30.5,"open":257.9,"high":263.7,"low":257.9,"tick":"up","last_trade_price":263.7,"last_trade_time":"2026-02-18T12:56:17","percent_change":13.0789,"prev_day_close":247.550003051758},{"option":"SPX260417P06795000","bid":143.8,"bid_size":18.0,"ask":145.2,"ask_size":6.0,"iv":0.1763,"open_interest":104.0,"volume":10.0,"delta":-0.4058,"gamma":0.0008,"vega":10.5183,"theta":-1.5686,"rho":-4.6366,"theo":144.5423,"change":-8.1,"open":127.3,"high":138.9,"low":122.5,"tick":"up","last_trade_price":138.9,"last_trade_time":"2026-02-18T14:36:21","percent_change":-5.5102,"prev_day_close":135.600006103516},{"option":"SPX260417C06800000","bid":237.2,"bid_size":23.0,"ask":238.8,"ask_size":10.0,"iv":0.1754,"open_interest":4099.0,"volume":45.0,"delta":0.5904,"gamma":0.0008,"vega":10.542,"theta":-1.5307,"rho":6.0541,"theo":237.8733,"change":16.0,"open":258.87,"high":261.25,"low":240.65,"tick":"down","last_trade_price":245.8,"last_trade_time":"2026-02-18T16:06:38","percent_change":6.96257,"prev_day_close":243.849998474121},{"option":"SPX260417P06800000","bid":145.2,"bid_size":12.0,"ask":146.7,"ask_size":30.0,"iv":0.1755,"open_interest":14268.0,"volume":936.0,"delta":-0.4096,"gamma":0.0008,"vega":10.542,"theta":-1.5657,"rho":-4.6813,"theo":146.0019,"change":9.21,"open":143.75,"high":147.6,"low":121.67,"tick":"up","last_trade_price":136.0,"last_trade_time":"2026-02-18T16:01:42","percent_change":6.72508,"prev_day_close":136.949996948242},{"option":"SPX260417C06805000","bid":233.8,"bid_size":5.0,"ask":235.3,"ask_size":5.0,"iv":0.1747,"open_interest":16.0,"volume":0.0,"delta":0.5866,"gamma":0.0008,"vega":10.5649,"theta":-1.5295,"rho":6.0167,"theo":234.383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.8,"last_trade_time":"2026-02-12T13:24:33","percent_change":0.0,"prev_day_close":240.399993896484},{"option":"SPX260417P06805000","bid":146.7,"bid_size":18.0,"ask":148.2,"ask_size":24.0,"iv":0.1749,"open_interest":78.0,"volume":0.0,"delta":-0.4135,"gamma":0.0008,"vega":10.5649,"theta":-1.5626,"rho":-4.7266,"theo":147.4784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.55,"last_trade_time":"2026-02-17T13:20:21","percent_change":0.0,"prev_day_close":138.399993896484},{"option":"SPX260417C06810000","bid":230.3,"bid_size":5.0,"ask":231.8,"ask_size":9.0,"iv":0.174,"open_interest":101.0,"volume":1.0,"delta":0.5826,"gamma":0.0008,"vega":10.587,"theta":-1.5282,"rho":5.979,"theo":230.9097,"change":28.02,"open":250.92,"high":250.92,"low":250.92,"tick":"up","last_trade_price":250.92,"last_trade_time":"2026-02-18T11:04:32","percent_change":12.5707,"prev_day_close":236.849998474121},{"option":"SPX260417P06810000","bid":148.2,"bid_size":24.0,"ask":149.7,"ask_size":24.0,"iv":0.1742,"open_interest":154.0,"volume":16.0,"delta":-0.4174,"gamma":0.0008,"vega":10.587,"theta":-1.5594,"rho":-4.7722,"theo":148.9719,"change":-15.2,"open":126.86,"high":142.9,"low":124.45,"tick":"no_change","last_trade_price":136.35,"last_trade_time":"2026-02-18T15:59:05","percent_change":-10.0297,"prev_day_close":139.849998474121},{"option":"SPX260417C06815000","bid":226.8,"bid_size":18.0,"ask":228.3,"ask_size":15.0,"iv":0.1734,"open_interest":23.0,"volume":0.0,"delta":0.5787,"gamma":0.0008,"vega":10.6082,"theta":-1.5266,"rho":5.9407,"theo":227.4538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.63,"last_trade_time":"2026-02-17T10:32:11","percent_change":0.0,"prev_day_close":233.300003051758},{"option":"SPX260417P06815000","bid":149.6,"bid_size":6.0,"ask":151.1,"ask_size":6.0,"iv":0.1736,"open_interest":235.0,"volume":0.0,"delta":-0.4214,"gamma":0.0008,"vega":10.6082,"theta":-1.556,"rho":-4.8183,"theo":150.4828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.5,"last_trade_time":"2026-02-17T12:26:28","percent_change":0.0,"prev_day_close":141.300003051758},{"option":"SPX260417C06820000","bid":223.4,"bid_size":6.0,"ask":224.9,"ask_size":10.0,"iv":0.1727,"open_interest":19.0,"volume":0.0,"delta":0.5747,"gamma":0.0008,"vega":10.6285,"theta":-1.5249,"rho":5.9022,"theo":224.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.38,"last_trade_time":"2026-02-13T15:44:00","percent_change":0.0,"prev_day_close":229.800003051758},{"option":"SPX260417P06820000","bid":151.2,"bid_size":11.0,"ask":152.7,"ask_size":6.0,"iv":0.1729,"open_interest":464.0,"volume":12.0,"delta":-0.4254,"gamma":0.0008,"vega":10.6285,"theta":-1.5524,"rho":-4.8647,"theo":152.0112,"change":-4.45,"open":128.6,"high":150.25,"low":128.6,"tick":"up","last_trade_price":150.25,"last_trade_time":"2026-02-18T15:23:14","percent_change":-2.87653,"prev_day_close":142.75},{"option":"SPX260417C06825000","bid":220.0,"bid_size":6.0,"ask":221.4,"ask_size":20.0,"iv":0.172,"open_interest":163.0,"volume":20.0,"delta":0.5707,"gamma":0.0008,"vega":10.6478,"theta":-1.523,"rho":5.8635,"theo":220.5947,"change":10.55,"open":226.13,"high":226.13,"low":221.4,"tick":"down","last_trade_price":223.3,"last_trade_time":"2026-02-18T15:36:50","percent_change":4.95887,"prev_day_close":226.25},{"option":"SPX260417P06825000","bid":152.8,"bid_size":10.0,"ask":154.2,"ask_size":5.0,"iv":0.1723,"open_interest":2500.0,"volume":276.0,"delta":-0.4294,"gamma":0.0008,"vega":10.6478,"theta":-1.5486,"rho":-4.9113,"theo":153.5573,"change":-15.22,"open":137.26,"high":147.2,"low":130.4,"tick":"down","last_trade_price":141.13,"last_trade_time":"2026-02-18T15:59:11","percent_change":-9.73457,"prev_day_close":144.25},{"option":"SPX260417C06830000","bid":216.5,"bid_size":23.0,"ask":218.0,"ask_size":20.0,"iv":0.1714,"open_interest":78.0,"volume":2.0,"delta":0.5667,"gamma":0.0008,"vega":10.6661,"theta":-1.521,"rho":5.8246,"theo":217.1918,"change":5.65,"open":215.43,"high":215.43,"low":215.05,"tick":"down","last_trade_price":215.05,"last_trade_time":"2026-02-18T15:23:14","percent_change":2.69819,"prev_day_close":222.849998474121},{"option":"SPX260417P06830000","bid":154.3,"bid_size":10.0,"ask":155.8,"ask_size":5.0,"iv":0.1716,"open_interest":882.0,"volume":15.0,"delta":-0.4334,"gamma":0.0008,"vega":10.6661,"theta":-1.5446,"rho":-4.9581,"theo":155.1212,"change":-4.65,"open":148.5,"high":153.35,"low":131.35,"tick":"up","last_trade_price":153.35,"last_trade_time":"2026-02-18T15:23:14","percent_change":-2.94304,"prev_day_close":145.75},{"option":"SPX260417C06835000","bid":213.2,"bid_size":6.0,"ask":214.6,"ask_size":16.0,"iv":0.1707,"open_interest":54.0,"volume":1.0,"delta":0.5626,"gamma":0.0008,"vega":10.6834,"theta":-1.5187,"rho":5.7855,"theo":213.8069,"change":31.1,"open":237.2,"high":237.2,"low":237.2,"tick":"up","last_trade_price":237.2,"last_trade_time":"2026-02-18T13:03:59","percent_change":15.0898,"prev_day_close":219.399993896484},{"option":"SPX260417P06835000","bid":156.0,"bid_size":5.0,"ask":157.5,"ask_size":17.0,"iv":0.1709,"open_interest":128.0,"volume":1.0,"delta":-0.4375,"gamma":0.0008,"vega":10.6834,"theta":-1.5405,"rho":-5.0051,"theo":156.7031,"change":-28.18,"open":131.42,"high":131.42,"low":131.42,"tick":"down","last_trade_price":131.42,"last_trade_time":"2026-02-18T13:03:59","percent_change":-17.6566,"prev_day_close":147.25},{"option":"SPX260417C06840000","bid":209.8,"bid_size":6.0,"ask":211.3,"ask_size":10.0,"iv":0.17,"open_interest":237.0,"volume":2.0,"delta":0.5585,"gamma":0.0008,"vega":10.6996,"theta":-1.5163,"rho":5.7462,"theo":210.4402,"change":5.45,"open":208.71,"high":208.71,"low":208.25,"tick":"down","last_trade_price":208.25,"last_trade_time":"2026-02-18T15:23:14","percent_change":2.68738,"prev_day_close":216.0},{"option":"SPX260417P06840000","bid":157.5,"bid_size":10.0,"ask":159.0,"ask_size":5.0,"iv":0.1703,"open_interest":763.0,"volume":9.0,"delta":-0.4416,"gamma":0.0008,"vega":10.6996,"theta":-1.5361,"rho":-5.0523,"theo":158.3032,"change":-7.8,"open":157.0,"high":157.0,"low":144.05,"tick":"up","last_trade_price":153.5,"last_trade_time":"2026-02-18T15:00:49","percent_change":-4.83571,"prev_day_close":148.800003051758},{"option":"SPX260417C06845000","bid":206.4,"bid_size":19.0,"ask":207.9,"ask_size":16.0,"iv":0.1694,"open_interest":24.0,"volume":1.0,"delta":0.5543,"gamma":0.0009,"vega":10.7149,"theta":-1.5136,"rho":5.7066,"theo":207.0917,"change":9.45,"open":209.0,"high":209.0,"low":209.0,"tick":"up","last_trade_price":209.0,"last_trade_time":"2026-02-18T09:42:46","percent_change":4.73565,"prev_day_close":212.600006103516},{"option":"SPX260417P06845000","bid":159.2,"bid_size":5.0,"ask":160.7,"ask_size":17.0,"iv":0.1696,"open_interest":217.0,"volume":1.0,"delta":-0.4458,"gamma":0.0009,"vega":10.7149,"theta":-1.5316,"rho":-5.0997,"theo":159.9215,"change":-11.55,"open":151.5,"high":151.5,"low":151.5,"tick":"down","last_trade_price":151.5,"last_trade_time":"2026-02-18T09:44:16","percent_change":-7.08372,"prev_day_close":150.349998474121},{"option":"SPX260417C06850000","bid":203.1,"bid_size":43.0,"ask":204.5,"ask_size":29.0,"iv":0.1686,"open_interest":2598.0,"volume":252.0,"delta":0.5501,"gamma":0.0009,"vega":10.7291,"theta":-1.5108,"rho":5.6668,"theo":203.7618,"change":11.8,"open":197.6,"high":224.2,"low":197.6,"tick":"down","last_trade_price":208.1,"last_trade_time":"2026-02-18T15:40:44","percent_change":6.01121,"prev_day_close":209.099998474121},{"option":"SPX260417P06850000","bid":160.7,"bid_size":29.0,"ask":162.2,"ask_size":40.0,"iv":0.1689,"open_interest":4794.0,"volume":853.0,"delta":-0.45,"gamma":0.0009,"vega":10.7291,"theta":-1.5269,"rho":-5.1475,"theo":161.5584,"change":9.27,"open":161.0,"high":161.6,"low":137.35,"tick":"up","last_trade_price":151.21,"last_trade_time":"2026-02-18T15:59:46","percent_change":6.10069,"prev_day_close":151.949996948242},{"option":"SPX260417C06855000","bid":199.8,"bid_size":16.0,"ask":201.3,"ask_size":16.0,"iv":0.168,"open_interest":172.0,"volume":0.0,"delta":0.5459,"gamma":0.0009,"vega":10.7423,"theta":-1.5078,"rho":5.6266,"theo":200.4506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":195.1,"last_trade_time":"2026-02-17T15:16:19","percent_change":0.0,"prev_day_close":205.800003051758},{"option":"SPX260417P06855000","bid":162.5,"bid_size":5.0,"ask":164.0,"ask_size":16.0,"iv":0.1683,"open_interest":155.0,"volume":0.0,"delta":-0.4542,"gamma":0.0009,"vega":10.7423,"theta":-1.522,"rho":-5.1956,"theo":163.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.6,"last_trade_time":"2026-02-17T15:29:28","percent_change":0.0,"prev_day_close":153.550003051758},{"option":"SPX260417C06860000","bid":196.5,"bid_size":21.0,"ask":198.0,"ask_size":21.0,"iv":0.1673,"open_interest":200.0,"volume":154.0,"delta":0.5416,"gamma":0.0009,"vega":10.7545,"theta":-1.5046,"rho":5.5859,"theo":197.1584,"change":6.1,"open":200.4,"high":219.17,"low":194.9,"tick":"up","last_trade_price":195.9,"last_trade_time":"2026-02-18T15:30:29","percent_change":3.21391,"prev_day_close":202.349998474121},{"option":"SPX260417P06860000","bid":164.1,"bid_size":10.0,"ask":165.6,"ask_size":21.0,"iv":0.1676,"open_interest":441.0,"volume":137.0,"delta":-0.4584,"gamma":0.0009,"vega":10.7545,"theta":-1.5169,"rho":-5.2441,"theo":164.8886,"change":-18.25,"open":152.0,"high":161.6,"low":141.0,"tick":"down","last_trade_price":149.9,"last_trade_time":"2026-02-18T15:53:30","percent_change":-10.8534,"prev_day_close":155.150001525879},{"option":"SPX260417C06865000","bid":193.2,"bid_size":17.0,"ask":194.7,"ask_size":17.0,"iv":0.1667,"open_interest":106.0,"volume":3.0,"delta":0.5374,"gamma":0.0009,"vega":10.7656,"theta":-1.5012,"rho":5.5446,"theo":193.8856,"change":14.4,"open":195.1,"high":201.0,"low":195.1,"tick":"up","last_trade_price":201.0,"last_trade_time":"2026-02-18T16:14:20","percent_change":7.71704,"prev_day_close":199.050003051758},{"option":"SPX260417P06865000","bid":165.8,"bid_size":5.0,"ask":167.3,"ask_size":16.0,"iv":0.1669,"open_interest":138.0,"volume":2.0,"delta":-0.4627,"gamma":0.0009,"vega":10.7656,"theta":-1.5116,"rho":-5.2933,"theo":166.5826,"change":5.75,"open":147.7,"high":160.09,"low":147.7,"tick":"up","last_trade_price":160.09,"last_trade_time":"2026-02-18T14:51:25","percent_change":3.66826,"prev_day_close":156.75},{"option":"SPX260417C06870000","bid":190.0,"bid_size":6.0,"ask":191.4,"ask_size":21.0,"iv":0.166,"open_interest":339.0,"volume":6.0,"delta":0.533,"gamma":0.0009,"vega":10.7756,"theta":-1.4976,"rho":5.5027,"theo":190.6326,"change":13.8,"open":185.9,"high":197.3,"low":185.9,"tick":"up","last_trade_price":197.3,"last_trade_time":"2026-02-18T16:11:46","percent_change":7.52044,"prev_day_close":195.849998474121},{"option":"SPX260417P06870000","bid":167.5,"bid_size":10.0,"ask":169.0,"ask_size":5.0,"iv":0.1662,"open_interest":860.0,"volume":7.0,"delta":-0.467,"gamma":0.0009,"vega":10.7756,"theta":-1.5062,"rho":-5.343,"theo":168.2964,"change":-9.8,"open":148.5,"high":161.9,"low":145.63,"tick":"up","last_trade_price":161.9,"last_trade_time":"2026-02-18T15:32:04","percent_change":-5.70763,"prev_day_close":158.449996948242},{"option":"SPX260417C06875000","bid":186.8,"bid_size":6.0,"ask":188.3,"ask_size":10.0,"iv":0.1653,"open_interest":1096.0,"volume":17.0,"delta":0.5287,"gamma":0.0009,"vega":10.7844,"theta":-1.4938,"rho":5.4602,"theo":187.3997,"change":14.7,"open":188.0,"high":207.63,"low":188.0,"tick":"up","last_trade_price":195.0,"last_trade_time":"2026-02-18T15:46:47","percent_change":8.15308,"prev_day_close":192.400001525879},{"option":"SPX260417P06875000","bid":169.2,"bid_size":10.0,"ask":170.7,"ask_size":5.0,"iv":0.1655,"open_interest":2547.0,"volume":20.0,"delta":-0.4714,"gamma":0.0009,"vega":10.7844,"theta":-1.5005,"rho":-5.3935,"theo":170.0303,"change":-10.85,"open":168.15,"high":168.15,"low":143.53,"tick":"down","last_trade_price":162.7,"last_trade_time":"2026-02-18T15:02:18","percent_change":-6.2518,"prev_day_close":160.099998474121},{"option":"SPX260417C06880000","bid":183.6,"bid_size":21.0,"ask":185.0,"ask_size":17.0,"iv":0.1646,"open_interest":174.0,"volume":5.0,"delta":0.5243,"gamma":0.0009,"vega":10.7922,"theta":-1.4898,"rho":5.4169,"theo":184.1874,"change":25.1,"open":202.2,"high":202.2,"low":202.2,"tick":"up","last_trade_price":202.2,"last_trade_time":"2026-02-18T11:14:00","percent_change":14.1728,"prev_day_close":189.300003051758},{"option":"SPX260417P06880000","bid":170.7,"bid_size":18.0,"ask":172.8,"ask_size":18.0,"iv":0.1647,"open_interest":228.0,"volume":0.0,"delta":-0.4758,"gamma":0.0009,"vega":10.7922,"theta":-1.4946,"rho":-5.4446,"theo":171.7848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.3,"last_trade_time":"2026-02-17T15:58:10","percent_change":0.0,"prev_day_close":161.849998474121},{"option":"SPX260417C06885000","bid":180.4,"bid_size":6.0,"ask":181.8,"ask_size":17.0,"iv":0.1641,"open_interest":183.0,"volume":21.0,"delta":0.5198,"gamma":0.0009,"vega":10.7987,"theta":-1.4856,"rho":5.373,"theo":180.9962,"change":18.1,"open":199.1,"high":199.1,"low":188.0,"tick":"up","last_trade_price":192.2,"last_trade_time":"2026-02-18T15:53:48","percent_change":10.3963,"prev_day_close":186.0},{"option":"SPX260417P06885000","bid":172.1,"bid_size":13.0,"ask":174.8,"ask_size":13.0,"iv":0.1641,"open_interest":513.0,"volume":10.0,"delta":-0.4802,"gamma":0.0009,"vega":10.7987,"theta":-1.4885,"rho":-5.4964,"theo":173.5604,"change":-6.95,"open":175.0,"high":175.0,"low":154.5,"tick":"down","last_trade_price":154.5,"last_trade_time":"2026-02-18T13:48:39","percent_change":-4.24947,"prev_day_close":163.550003051758},{"option":"SPX260417C06890000","bid":177.2,"bid_size":10.0,"ask":178.7,"ask_size":21.0,"iv":0.1634,"open_interest":162.0,"volume":38.0,"delta":0.5154,"gamma":0.0009,"vega":10.8039,"theta":-1.4812,"rho":5.3285,"theo":177.8264,"change":17.15,"open":178.3,"high":196.6,"low":173.2,"tick":"up","last_trade_price":188.0,"last_trade_time":"2026-02-18T15:50:47","percent_change":10.038,"prev_day_close":182.800003051758},{"option":"SPX260417P06890000","bid":174.3,"bid_size":19.0,"ask":176.4,"ask_size":20.0,"iv":0.1634,"open_interest":586.0,"volume":22.0,"delta":-0.4847,"gamma":0.0009,"vega":10.8039,"theta":-1.4822,"rho":-5.5488,"theo":175.3574,"change":-17.1,"open":172.71,"high":173.6,"low":149.5,"tick":"no_change","last_trade_price":162.1,"last_trade_time":"2026-02-18T15:47:33","percent_change":-9.54241,"prev_day_close":165.25},{"option":"SPX260417C06895000","bid":174.1,"bid_size":7.0,"ask":175.5,"ask_size":18.0,"iv":0.1628,"open_interest":358.0,"volume":53.0,"delta":0.5108,"gamma":0.0009,"vega":10.8079,"theta":-1.4766,"rho":5.2836,"theo":174.6785,"change":7.1,"open":175.2,"high":194.5,"low":170.5,"tick":"up","last_trade_price":174.9,"last_trade_time":"2026-02-18T14:58:53","percent_change":4.23123,"prev_day_close":179.600006103516},{"option":"SPX260417P06895000","bid":175.7,"bid_size":13.0,"ask":178.4,"ask_size":11.0,"iv":0.1628,"open_interest":61.0,"volume":3.0,"delta":-0.4892,"gamma":0.0009,"vega":10.8079,"theta":-1.4757,"rho":-5.6016,"theo":177.1763,"change":-19.55,"open":156.5,"high":161.5,"low":156.5,"tick":"up","last_trade_price":161.5,"last_trade_time":"2026-02-18T15:56:36","percent_change":-10.7981,"prev_day_close":167.050003051758},{"option":"SPX260417C06900000","bid":171.0,"bid_size":7.0,"ask":172.4,"ask_size":4.0,"iv":0.162,"open_interest":5088.0,"volume":531.0,"delta":0.5063,"gamma":0.0009,"vega":10.8105,"theta":-1.4718,"rho":5.2382,"theo":171.5528,"change":18.97,"open":170.4,"high":191.25,"low":167.5,"tick":"no_change","last_trade_price":183.72,"last_trade_time":"2026-02-18T15:55:07","percent_change":11.5144,"prev_day_close":176.299995422363},{"option":"SPX260417P06900000","bid":178.1,"bid_size":37.0,"ask":180.1,"ask_size":35.0,"iv":0.1621,"open_interest":7606.0,"volume":817.0,"delta":-0.4938,"gamma":0.0009,"vega":10.8105,"theta":-1.4689,"rho":-5.6549,"theo":179.0174,"change":0.14,"open":178.7,"high":178.7,"low":151.03,"tick":"down","last_trade_price":163.32,"last_trade_time":"2026-02-18T15:53:47","percent_change":0.0829147,"prev_day_close":168.849998474121},{"option":"SPX260417C06905000","bid":167.9,"bid_size":7.0,"ask":169.3,"ask_size":18.0,"iv":0.1613,"open_interest":314.0,"volume":148.0,"delta":0.5017,"gamma":0.0009,"vega":10.8118,"theta":-1.4667,"rho":5.1926,"theo":168.4496,"change":15.25,"open":167.8,"high":187.2,"low":164.0,"tick":"no_change","last_trade_price":177.0,"last_trade_time":"2026-02-18T15:50:32","percent_change":9.42813,"prev_day_close":173.200004577637},{"option":"SPX260417P06905000","bid":179.4,"bid_size":13.0,"ask":182.1,"ask_size":11.0,"iv":0.1615,"open_interest":176.0,"volume":26.0,"delta":-0.4984,"gamma":0.0009,"vega":10.8118,"theta":-1.462,"rho":-5.7084,"theo":180.881,"change":-30.77,"open":157.1,"high":157.1,"low":154.08,"tick":"down","last_trade_price":154.08,"last_trade_time":"2026-02-18T12:53:51","percent_change":-16.6459,"prev_day_close":170.650001525879},{"option":"SPX260417C06910000","bid":164.8,"bid_size":12.0,"ask":166.2,"ask_size":22.0,"iv":0.1607,"open_interest":173.0,"volume":73.0,"delta":0.4971,"gamma":0.0009,"vega":10.8118,"theta":-1.4614,"rho":5.1467,"theo":165.3693,"change":18.0,"open":180.5,"high":185.5,"low":162.7,"tick":"up","last_trade_price":176.8,"last_trade_time":"2026-02-18T15:56:51","percent_change":11.335,"prev_day_close":170.0},{"option":"SPX260417P06910000","bid":181.7,"bid_size":36.0,"ask":184.0,"ask_size":37.0,"iv":0.1608,"open_interest":1142.0,"volume":35.0,"delta":-0.503,"gamma":0.0009,"vega":10.8118,"theta":-1.4548,"rho":-5.7622,"theo":182.7675,"change":-29.35,"open":159.56,"high":159.56,"low":157.5,"tick":"down","last_trade_price":157.5,"last_trade_time":"2026-02-18T12:10:43","percent_change":-15.7078,"prev_day_close":172.449996948242},{"option":"SPX260417C06915000","bid":161.8,"bid_size":7.0,"ask":163.2,"ask_size":25.0,"iv":0.16,"open_interest":141.0,"volume":3.0,"delta":0.4925,"gamma":0.0009,"vega":10.8104,"theta":-1.456,"rho":5.1008,"theo":162.312,"change":11.3,"open":167.1,"high":167.1,"low":167.1,"tick":"no_change","last_trade_price":167.1,"last_trade_time":"2026-02-18T14:40:59","percent_change":7.25289,"prev_day_close":167.0},{"option":"SPX260417P06915000","bid":183.2,"bid_size":13.0,"ask":185.9,"ask_size":11.0,"iv":0.1601,"open_interest":184.0,"volume":0.0,"delta":-0.5076,"gamma":0.0009,"vega":10.8104,"theta":-1.4474,"rho":-5.816,"theo":184.677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.0,"last_trade_time":"2026-02-17T15:27:19","percent_change":0.0,"prev_day_close":174.349998474121},{"option":"SPX260417C06920000","bid":158.8,"bid_size":7.0,"ask":160.1,"ask_size":17.0,"iv":0.1594,"open_interest":620.0,"volume":0.0,"delta":0.4878,"gamma":0.0009,"vega":10.8076,"theta":-1.4503,"rho":5.0547,"theo":159.2781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.8,"last_trade_time":"2026-02-17T11:23:18","percent_change":0.0,"prev_day_close":163.899993896484},{"option":"SPX260417P06920000","bid":185.6,"bid_size":18.0,"ask":187.8,"ask_size":17.0,"iv":0.1594,"open_interest":416.0,"volume":11.0,"delta":-0.5123,"gamma":0.0009,"vega":10.8076,"theta":-1.4398,"rho":-5.8699,"theo":186.6099,"change":-19.91,"open":161.8,"high":170.99,"low":160.5,"tick":"up","last_trade_price":170.99,"last_trade_time":"2026-02-18T15:53:00","percent_change":-10.4295,"prev_day_close":176.25},{"option":"SPX260417C06925000","bid":155.8,"bid_size":7.0,"ask":157.1,"ask_size":17.0,"iv":0.1587,"open_interest":1028.0,"volume":152.0,"delta":0.4831,"gamma":0.0009,"vega":10.8033,"theta":-1.4444,"rho":5.0085,"theo":156.2678,"change":10.58,"open":170.61,"high":170.61,"low":160.48,"tick":"down","last_trade_price":160.48,"last_trade_time":"2026-02-18T14:40:52","percent_change":7.05804,"prev_day_close":160.800003051758},{"option":"SPX260417P06925000","bid":187.5,"bid_size":35.0,"ask":189.8,"ask_size":34.0,"iv":0.1588,"open_interest":2273.0,"volume":248.0,"delta":-0.517,"gamma":0.0009,"vega":10.8033,"theta":-1.432,"rho":-5.924,"theo":188.5664,"change":-10.93,"open":163.95,"high":182.02,"low":163.03,"tick":"up","last_trade_price":182.02,"last_trade_time":"2026-02-18T14:40:52","percent_change":-5.66468,"prev_day_close":178.150001525879},{"option":"SPX260417C06930000","bid":152.8,"bid_size":7.0,"ask":154.2,"ask_size":30.0,"iv":0.158,"open_interest":56.0,"volume":37.0,"delta":0.4783,"gamma":0.0009,"vega":10.7977,"theta":-1.4382,"rho":4.9621,"theo":153.2814,"change":7.0,"open":169.4,"high":172.0,"low":154.0,"tick":"down","last_trade_price":154.0,"last_trade_time":"2026-02-18T15:31:59","percent_change":4.7619,"prev_day_close":157.75},{"option":"SPX260417P06930000","bid":189.5,"bid_size":18.0,"ask":191.8,"ask_size":17.0,"iv":0.1581,"open_interest":571.0,"volume":9.0,"delta":-0.5218,"gamma":0.0009,"vega":10.7977,"theta":-1.424,"rho":-5.9784,"theo":190.5468,"change":-10.58,"open":184.37,"high":184.59,"low":184.37,"tick":"down","last_trade_price":184.42,"last_trade_time":"2026-02-18T14:39:45","percent_change":-5.42564,"prev_day_close":180.050003051758},{"option":"SPX260417C06935000","bid":149.8,"bid_size":7.0,"ask":151.2,"ask_size":18.0,"iv":0.1574,"open_interest":24.0,"volume":2.0,"delta":0.4735,"gamma":0.0009,"vega":10.7906,"theta":-1.4319,"rho":4.9153,"theo":150.3194,"change":12.65,"open":161.0,"high":161.0,"low":156.8,"tick":"down","last_trade_price":156.8,"last_trade_time":"2026-02-18T15:59:57","percent_change":8.77558,"prev_day_close":154.699996948242},{"option":"SPX260417P06935000","bid":191.1,"bid_size":13.0,"ask":193.8,"ask_size":11.0,"iv":0.1575,"open_interest":40.0,"volume":3.0,"delta":-0.5265,"gamma":0.0009,"vega":10.7906,"theta":-1.4158,"rho":-6.0331,"theo":192.5516,"change":-21.55,"open":175.39,"high":175.7,"low":175.39,"tick":"down","last_trade_price":175.55,"last_trade_time":"2026-02-18T15:56:44","percent_change":-10.9335,"prev_day_close":182.050003051758},{"option":"SPX260417C06940000","bid":146.9,"bid_size":12.0,"ask":148.3,"ask_size":30.0,"iv":0.1568,"open_interest":189.0,"volume":0.0,"delta":0.4687,"gamma":0.0009,"vega":10.7819,"theta":-1.4254,"rho":4.868,"theo":147.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.0,"last_trade_time":"2026-02-17T10:06:17","percent_change":0.0,"prev_day_close":151.800003051758},{"option":"SPX260417P06940000","bid":193.6,"bid_size":18.0,"ask":195.9,"ask_size":17.0,"iv":0.1568,"open_interest":239.0,"volume":28.0,"delta":-0.5314,"gamma":0.0009,"vega":10.7819,"theta":-1.4074,"rho":-6.0882,"theo":194.5811,"change":-27.3,"open":177.05,"high":177.05,"low":167.34,"tick":"up","last_trade_price":171.9,"last_trade_time":"2026-02-18T13:35:57","percent_change":-13.7048,"prev_day_close":183.949996948242},{"option":"SPX260417C06945000","bid":144.0,"bid_size":7.0,"ask":145.4,"ask_size":25.0,"iv":0.1561,"open_interest":144.0,"volume":75.0,"delta":0.4639,"gamma":0.0009,"vega":10.7717,"theta":-1.4186,"rho":4.8201,"theo":144.4701,"change":21.55,"open":159.85,"high":160.97,"low":159.75,"tick":"down","last_trade_price":160.05,"last_trade_time":"2026-02-18T11:30:08","percent_change":15.5596,"prev_day_close":148.800003051758},{"option":"SPX260417P06945000","bid":195.1,"bid_size":13.0,"ask":197.9,"ask_size":11.0,"iv":0.1561,"open_interest":182.0,"volume":0.0,"delta":-0.5362,"gamma":0.0009,"vega":10.7717,"theta":-1.3987,"rho":-6.144,"theo":196.6359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":194.4,"last_trade_time":"2026-02-13T14:07:04","percent_change":0.0,"prev_day_close":185.949996948242},{"option":"SPX260417C06950000","bid":141.2,"bid_size":7.0,"ask":142.4,"ask_size":24.0,"iv":0.1554,"open_interest":4878.0,"volume":770.0,"delta":0.459,"gamma":0.0009,"vega":10.7597,"theta":-1.4116,"rho":4.7716,"theo":141.584,"change":15.75,"open":141.9,"high":157.67,"low":141.6,"tick":"down","last_trade_price":151.5,"last_trade_time":"2026-02-18T15:57:29","percent_change":11.6022,"prev_day_close":145.799995422363},{"option":"SPX260417P06950000","bid":197.7,"bid_size":35.0,"ask":200.0,"ask_size":35.0,"iv":0.1554,"open_interest":7417.0,"volume":262.0,"delta":-0.5411,"gamma":0.0009,"vega":10.7597,"theta":-1.3898,"rho":-6.2004,"theo":198.7166,"change":-32.46,"open":197.5,"high":197.5,"low":170.07,"tick":"up","last_trade_price":171.09,"last_trade_time":"2026-02-18T13:19:47","percent_change":-15.9469,"prev_day_close":188.0},{"option":"SPX260417C06955000","bid":138.3,"bid_size":7.0,"ask":139.7,"ask_size":25.0,"iv":0.1548,"open_interest":65.0,"volume":0.0,"delta":0.4541,"gamma":0.0009,"vega":10.7461,"theta":-1.4044,"rho":4.7223,"theo":138.7243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.5,"last_trade_time":"2026-02-17T15:58:00","percent_change":0.0,"prev_day_close":142.949996948242},{"option":"SPX260417P06955000","bid":199.3,"bid_size":12.0,"ask":202.1,"ask_size":10.0,"iv":0.1548,"open_interest":69.0,"volume":0.0,"delta":-0.546,"gamma":0.0009,"vega":10.7461,"theta":-1.3808,"rho":-6.2576,"theo":200.8238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.5,"last_trade_time":"2026-02-12T12:44:27","percent_change":0.0,"prev_day_close":190.050003051758},{"option":"SPX260417C06960000","bid":135.5,"bid_size":7.0,"ask":136.8,"ask_size":17.0,"iv":0.1541,"open_interest":296.0,"volume":74.0,"delta":0.4492,"gamma":0.0009,"vega":10.7306,"theta":-1.397,"rho":4.6724,"theo":135.8918,"change":15.77,"open":151.42,"high":151.42,"low":145.97,"tick":"down","last_trade_price":145.97,"last_trade_time":"2026-02-18T13:57:27","percent_change":12.1121,"prev_day_close":140.0},{"option":"SPX260417P06960000","bid":202.0,"bid_size":17.0,"ask":204.3,"ask_size":17.0,"iv":0.1542,"open_interest":814.0,"volume":0.0,"delta":-0.5509,"gamma":0.0009,"vega":10.7306,"theta":-1.3714,"rho":-6.3154,"theo":202.958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.97,"last_trade_time":"2026-02-17T14:15:55","percent_change":0.0,"prev_day_close":192.150001525879},{"option":"SPX260417C06965000","bid":132.7,"bid_size":7.0,"ask":134.0,"ask_size":18.0,"iv":0.1535,"open_interest":352.0,"volume":32.0,"delta":0.4442,"gamma":0.001,"vega":10.7134,"theta":-1.3894,"rho":4.6218,"theo":133.0869,"change":21.05,"open":148.5,"high":148.5,"low":148.5,"tick":"no_change","last_trade_price":148.5,"last_trade_time":"2026-02-18T11:45:33","percent_change":16.5163,"prev_day_close":137.25},{"option":"SPX260417P06965000","bid":203.6,"bid_size":12.0,"ask":206.4,"ask_size":10.0,"iv":0.1535,"open_interest":615.0,"volume":0.0,"delta":-0.5559,"gamma":0.001,"vega":10.7134,"theta":-1.3619,"rho":-6.3739,"theo":205.1199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.3,"last_trade_time":"2026-02-12T14:58:15","percent_change":0.0,"prev_day_close":194.25},{"option":"SPX260417C06970000","bid":129.9,"bid_size":17.0,"ask":131.2,"ask_size":18.0,"iv":0.1529,"open_interest":367.0,"volume":38.0,"delta":0.4392,"gamma":0.001,"vega":10.6944,"theta":-1.3815,"rho":4.5708,"theo":130.3103,"change":21.7,"open":141.97,"high":146.77,"low":141.97,"tick":"down","last_trade_price":146.6,"last_trade_time":"2026-02-18T11:33:14","percent_change":17.3739,"prev_day_close":134.399993896484},{"option":"SPX260417P06970000","bid":206.3,"bid_size":22.0,"ask":208.6,"ask_size":10.0,"iv":0.1529,"open_interest":556.0,"volume":0.0,"delta":-0.5609,"gamma":0.001,"vega":10.6944,"theta":-1.3522,"rho":-6.4328,"theo":207.3101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.9,"last_trade_time":"2026-02-17T14:19:18","percent_change":0.0,"prev_day_close":196.349998474121},{"option":"SPX260417C06975000","bid":127.2,"bid_size":12.0,"ask":128.5,"ask_size":18.0,"iv":0.1522,"open_interest":1665.0,"volume":14.0,"delta":0.4342,"gamma":0.001,"vega":10.6736,"theta":-1.3735,"rho":4.5194,"theo":127.5625,"change":21.02,"open":123.68,"high":143.27,"low":123.68,"tick":"up","last_trade_price":143.27,"last_trade_time":"2026-02-18T10:40:54","percent_change":17.1943,"prev_day_close":131.550003051758},{"option":"SPX260417P06975000","bid":208.6,"bid_size":51.0,"ask":210.9,"ask_size":16.0,"iv":0.1523,"open_interest":1557.0,"volume":17.0,"delta":-0.5659,"gamma":0.001,"vega":10.6736,"theta":-1.3422,"rho":-6.492,"theo":209.5291,"change":-28.52,"open":212.1,"high":212.1,"low":186.28,"tick":"down","last_trade_price":186.28,"last_trade_time":"2026-02-18T10:05:41","percent_change":-13.2775,"prev_day_close":198.550003051758},{"option":"SPX260417C06980000","bid":124.5,"bid_size":14.0,"ask":125.8,"ask_size":18.0,"iv":0.1516,"open_interest":221.0,"volume":151.0,"delta":0.4291,"gamma":0.001,"vega":10.6511,"theta":-1.3652,"rho":4.4679,"theo":124.8438,"change":17.3,"open":139.3,"high":139.3,"low":136.2,"tick":"up","last_trade_price":136.9,"last_trade_time":"2026-02-18T13:29:46","percent_change":14.4649,"prev_day_close":128.800003051758},{"option":"SPX260417P06980000","bid":210.8,"bid_size":22.0,"ask":213.1,"ask_size":10.0,"iv":0.1516,"open_interest":542.0,"volume":0.0,"delta":-0.571,"gamma":0.001,"vega":10.6511,"theta":-1.3321,"rho":-6.5514,"theo":211.7772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.87,"last_trade_time":"2026-02-17T11:30:57","percent_change":0.0,"prev_day_close":200.75},{"option":"SPX260417C06985000","bid":121.8,"bid_size":7.0,"ask":123.2,"ask_size":27.0,"iv":0.151,"open_interest":208.0,"volume":0.0,"delta":0.424,"gamma":0.001,"vega":10.6268,"theta":-1.3567,"rho":4.4163,"theo":122.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.1,"last_trade_time":"2026-02-12T15:59:29","percent_change":0.0,"prev_day_close":126.049999237061},{"option":"SPX260417P06985000","bid":212.6,"bid_size":17.0,"ask":215.4,"ask_size":10.0,"iv":0.151,"open_interest":357.0,"volume":10.0,"delta":-0.5761,"gamma":0.001,"vega":10.6268,"theta":-1.3217,"rho":-6.6108,"theo":214.0549,"change":-30.43,"open":189.12,"high":189.12,"low":189.12,"tick":"up","last_trade_price":189.12,"last_trade_time":"2026-02-18T10:06:03","percent_change":-13.8602,"prev_day_close":202.949996948242},{"option":"SPX260417C06990000","bid":119.2,"bid_size":13.0,"ask":120.5,"ask_size":31.0,"iv":0.1503,"open_interest":83.0,"volume":18.0,"delta":0.4189,"gamma":0.001,"vega":10.601,"theta":-1.348,"rho":4.3648,"theo":119.4954,"change":14.12,"open":134.8,"high":135.2,"low":120.0,"tick":"up","last_trade_price":128.57,"last_trade_time":"2026-02-18T15:56:28","percent_change":12.3373,"prev_day_close":123.400001525879},{"option":"SPX260417P06990000","bid":215.4,"bid_size":21.0,"ask":217.7,"ask_size":9.0,"iv":0.1504,"open_interest":44.0,"volume":31.0,"delta":-0.5812,"gamma":0.001,"vega":10.601,"theta":-1.3111,"rho":-6.6702,"theo":216.3624,"change":-23.73,"open":190.7,"high":198.22,"low":189.93,"tick":"up","last_trade_price":198.22,"last_trade_time":"2026-02-18T15:56:28","percent_change":-10.6916,"prev_day_close":205.199996948242},{"option":"SPX260417C06995000","bid":116.6,"bid_size":7.0,"ask":117.9,"ask_size":27.0,"iv":0.1497,"open_interest":161.0,"volume":12.0,"delta":0.4138,"gamma":0.001,"vega":10.5735,"theta":-1.3391,"rho":4.3134,"theo":116.8662,"change":20.2,"open":130.7,"high":132.1,"low":130.4,"tick":"no_change","last_trade_price":132.1,"last_trade_time":"2026-02-18T11:34:05","percent_change":18.0518,"prev_day_close":120.699996948242},{"option":"SPX260417P06995000","bid":217.3,"bid_size":16.0,"ask":220.1,"ask_size":9.0,"iv":0.1498,"open_interest":174.0,"volume":0.0,"delta":-0.5863,"gamma":0.001,"vega":10.5735,"theta":-1.3003,"rho":-6.7296,"theo":218.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.1,"last_trade_time":"2026-02-11T15:56:08","percent_change":0.0,"prev_day_close":207.449996948242},{"option":"SPX260417C07000000","bid":114.0,"bid_size":21.0,"ask":115.3,"ask_size":19.0,"iv":0.149,"open_interest":119250.0,"volume":1269.0,"delta":0.4086,"gamma":0.001,"vega":10.5443,"theta":-1.33,"rho":4.2619,"theo":114.2674,"change":9.95,"open":114.75,"high":129.96,"low":114.4,"tick":"up","last_trade_price":119.4,"last_trade_time":"2026-02-18T16:06:38","percent_change":9.09091,"prev_day_close":117.950000762939},{"option":"SPX260417P07000000","bid":220.2,"bid_size":33.0,"ask":222.4,"ask_size":9.0,"iv":0.1491,"open_interest":117499.0,"volume":817.0,"delta":-0.5914,"gamma":0.001,"vega":10.5443,"theta":-1.2893,"rho":-6.789,"theo":221.0681,"change":-18.82,"open":219.36,"high":219.36,"low":189.37,"tick":"down","last_trade_price":208.03,"last_trade_time":"2026-02-18T16:01:26","percent_change":-8.29623,"prev_day_close":209.75},{"option":"SPX260417C07005000","bid":111.4,"bid_size":7.0,"ask":112.7,"ask_size":27.0,"iv":0.1484,"open_interest":203.0,"volume":0.0,"delta":0.4034,"gamma":0.001,"vega":10.5134,"theta":-1.3207,"rho":4.2102,"theo":111.6995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.37,"last_trade_time":"2026-02-17T11:22:38","percent_change":0.0,"prev_day_close":115.400001525879},{"option":"SPX260417P07005000","bid":222.0,"bid_size":16.0,"ask":224.9,"ask_size":9.0,"iv":0.1485,"open_interest":111.0,"volume":50.0,"delta":-0.5966,"gamma":0.001,"vega":10.5134,"theta":-1.2781,"rho":-6.8485,"theo":223.4669,"change":-22.2,"open":202.28,"high":207.1,"low":194.6,"tick":"up","last_trade_price":207.1,"last_trade_time":"2026-02-18T14:15:13","percent_change":-9.68164,"prev_day_close":212.100006103516},{"option":"SPX260417C07010000","bid":108.9,"bid_size":13.0,"ask":110.2,"ask_size":32.0,"iv":0.1478,"open_interest":190.0,"volume":11.0,"delta":0.3982,"gamma":0.001,"vega":10.4806,"theta":-1.3112,"rho":4.1582,"theo":109.1628,"change":10.98,"open":119.6,"high":124.35,"low":115.48,"tick":"down","last_trade_price":115.48,"last_trade_time":"2026-02-18T14:16:01","percent_change":10.5072,"prev_day_close":112.800003051758},{"option":"SPX260417P07010000","bid":225.0,"bid_size":21.0,"ask":227.3,"ask_size":9.0,"iv":0.1479,"open_interest":83.0,"volume":5.0,"delta":-0.6018,"gamma":0.001,"vega":10.4806,"theta":-1.2667,"rho":-6.9084,"theo":225.897,"change":-32.55,"open":193.2,"high":201.1,"low":193.2,"tick":"up","last_trade_price":199.3,"last_trade_time":"2026-02-18T12:13:15","percent_change":-14.0392,"prev_day_close":214.5},{"option":"SPX260417C07015000","bid":106.4,"bid_size":7.0,"ask":107.8,"ask_size":28.0,"iv":0.1471,"open_interest":240.0,"volume":11.0,"delta":0.393,"gamma":0.001,"vega":10.4458,"theta":-1.3015,"rho":4.1058,"theo":106.6578,"change":3.99,"open":120.0,"high":120.0,"low":106.04,"tick":"down","last_trade_price":106.04,"last_trade_time":"2026-02-18T15:18:12","percent_change":3.90985,"prev_day_close":110.199996948242},{"option":"SPX260417P07015000","bid":226.9,"bid_size":16.0,"ask":229.8,"ask_size":11.0,"iv":0.1473,"open_interest":180.0,"volume":0.0,"delta":-0.607,"gamma":0.001,"vega":10.4458,"theta":-1.2551,"rho":-6.9687,"theo":228.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.43,"last_trade_time":"2026-02-09T14:50:44","percent_change":0.0,"prev_day_close":216.899993896484},{"option":"SPX260417C07020000","bid":103.9,"bid_size":13.0,"ask":105.2,"ask_size":28.0,"iv":0.1466,"open_interest":420.0,"volume":2.0,"delta":0.3878,"gamma":0.001,"vega":10.4089,"theta":-1.2916,"rho":4.0527,"theo":104.1851,"change":13.25,"open":112.8,"high":112.8,"low":112.8,"tick":"up","last_trade_price":112.8,"last_trade_time":"2026-02-18T13:59:18","percent_change":13.3099,"prev_day_close":107.649997711182},{"option":"SPX260417P07020000","bid":230.0,"bid_size":21.0,"ask":232.3,"ask_size":9.0,"iv":0.1467,"open_interest":448.0,"volume":7.0,"delta":-0.6123,"gamma":0.001,"vega":10.4089,"theta":-1.2433,"rho":-7.0297,"theo":230.8529,"change":-17.45,"open":206.6,"high":219.55,"low":206.6,"tick":"up","last_trade_price":219.55,"last_trade_time":"2026-02-18T14:31:42","percent_change":-7.36287,"prev_day_close":219.300003051758},{"option":"SPX260417C07025000","bid":101.5,"bid_size":13.0,"ask":102.8,"ask_size":19.0,"iv":0.1459,"open_interest":1757.0,"volume":102.0,"delta":0.3826,"gamma":0.001,"vega":10.3699,"theta":-1.2815,"rho":3.999,"theo":101.7453,"change":10.35,"open":113.85,"high":116.3,"low":107.65,"tick":"down","last_trade_price":107.65,"last_trade_time":"2026-02-18T15:49:16","percent_change":10.6372,"prev_day_close":105.149997711182},{"option":"SPX260417P07025000","bid":232.5,"bid_size":33.0,"ask":234.8,"ask_size":9.0,"iv":0.146,"open_interest":1719.0,"volume":1.0,"delta":-0.6175,"gamma":0.001,"vega":10.3699,"theta":-1.2313,"rho":-7.0912,"theo":233.3799,"change":-35.5,"open":204.1,"high":204.1,"low":204.1,"tick":"down","last_trade_price":204.1,"last_trade_time":"2026-02-18T12:18:50","percent_change":-14.8164,"prev_day_close":221.75},{"option":"SPX260417C07030000","bid":99.1,"bid_size":13.0,"ask":100.4,"ask_size":35.0,"iv":0.1453,"open_interest":541.0,"volume":103.0,"delta":0.3773,"gamma":0.001,"vega":10.3286,"theta":-1.2712,"rho":3.9448,"theo":99.3388,"change":3.89,"open":99.85,"high":111.18,"low":98.79,"tick":"down","last_trade_price":98.79,"last_trade_time":"2026-02-18T15:18:12","percent_change":4.09905,"prev_day_close":102.699996948242},{"option":"SPX260417P07030000","bid":235.1,"bid_size":19.0,"ask":237.4,"ask_size":8.0,"iv":0.1454,"open_interest":475.0,"volume":4.0,"delta":-0.6228,"gamma":0.001,"vega":10.3286,"theta":-1.2192,"rho":-7.1534,"theo":235.9403,"change":-34.35,"open":207.1,"high":207.9,"low":207.1,"tick":"up","last_trade_price":207.9,"last_trade_time":"2026-02-18T10:17:44","percent_change":-14.1796,"prev_day_close":224.25},{"option":"SPX260417C07035000","bid":96.7,"bid_size":7.0,"ask":98.1,"ask_size":20.0,"iv":0.1447,"open_interest":150.0,"volume":0.0,"delta":0.372,"gamma":0.001,"vega":10.285,"theta":-1.2608,"rho":3.8901,"theo":96.9663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.12,"last_trade_time":"2026-02-17T15:02:36","percent_change":0.0,"prev_day_close":100.25},{"option":"SPX260417P07035000","bid":237.1,"bid_size":14.0,"ask":240.0,"ask_size":8.0,"iv":0.1448,"open_interest":27.0,"volume":1.0,"delta":-0.6281,"gamma":0.001,"vega":10.285,"theta":-1.2068,"rho":-7.2159,"theo":238.5345,"change":-36.05,"open":208.9,"high":208.9,"low":208.9,"tick":"down","last_trade_price":208.9,"last_trade_time":"2026-02-18T12:28:48","percent_change":-14.7173,"prev_day_close":226.800003051758},{"option":"SPX260417C07040000","bid":94.4,"bid_size":7.0,"ask":95.7,"ask_size":26.0,"iv":0.1441,"open_interest":291.0,"volume":0.0,"delta":0.3667,"gamma":0.001,"vega":10.2393,"theta":-1.2501,"rho":3.8352,"theo":94.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.7,"last_trade_time":"2026-02-17T11:24:48","percent_change":0.0,"prev_day_close":97.8500022888184},{"option":"SPX260417P07040000","bid":240.3,"bid_size":19.0,"ask":242.6,"ask_size":8.0,"iv":0.1442,"open_interest":169.0,"volume":0.0,"delta":-0.6333,"gamma":0.001,"vega":10.2393,"theta":-1.1942,"rho":-7.2787,"theo":241.163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.67,"last_trade_time":"2026-02-11T12:08:36","percent_change":0.0,"prev_day_close":229.300003051758},{"option":"SPX260417C07045000","bid":92.1,"bid_size":7.0,"ask":93.4,"ask_size":21.0,"iv":0.1435,"open_interest":113.0,"volume":12.0,"delta":0.3614,"gamma":0.001,"vega":10.1916,"theta":-1.2393,"rho":3.7803,"theo":92.3241,"change":16.9,"open":105.1,"high":105.1,"low":105.1,"tick":"up","last_trade_price":105.1,"last_trade_time":"2026-02-18T11:46:35","percent_change":19.161,"prev_day_close":95.4500007629394},{"option":"SPX260417P07045000","bid":242.4,"bid_size":13.0,"ask":245.2,"ask_size":7.0,"iv":0.1437,"open_interest":65.0,"volume":0.0,"delta":-0.6386,"gamma":0.001,"vega":10.1916,"theta":-1.1815,"rho":-7.3415,"theo":243.8259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.65,"last_trade_time":"2026-02-17T12:47:28","percent_change":0.0,"prev_day_close":231.899993896484},{"option":"SPX260417C07050000","bid":89.8,"bid_size":24.0,"ask":90.9,"ask_size":24.0,"iv":0.1429,"open_interest":8407.0,"volume":357.0,"delta":0.3561,"gamma":0.001,"vega":10.142,"theta":-1.2283,"rho":3.7256,"theo":90.0549,"change":6.02,"open":95.9,"high":100.83,"low":91.68,"tick":"up","last_trade_price":94.71,"last_trade_time":"2026-02-18T15:47:05","percent_change":6.46617,"prev_day_close":93.0999984741211},{"option":"SPX260417P07050000","bid":245.1,"bid_size":13.0,"ask":247.9,"ask_size":7.0,"iv":0.1431,"open_interest":865.0,"volume":0.0,"delta":-0.6439,"gamma":0.001,"vega":10.142,"theta":-1.1686,"rho":-7.4041,"theo":246.5235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":255.28,"last_trade_time":"2026-02-17T16:04:36","percent_change":0.0,"prev_day_close":234.550003051758},{"option":"SPX260417C07055000","bid":87.6,"bid_size":7.0,"ask":88.8,"ask_size":31.0,"iv":0.1424,"open_interest":59.0,"volume":2.0,"delta":0.3508,"gamma":0.001,"vega":10.0907,"theta":-1.2171,"rho":3.6712,"theo":87.8202,"change":11.69,"open":100.48,"high":100.48,"low":95.49,"tick":"down","last_trade_price":95.49,"last_trade_time":"2026-02-18T15:54:40","percent_change":13.9499,"prev_day_close":90.75},{"option":"SPX260417P07055000","bid":247.0,"bid_size":3.0,"ask":252.9,"ask_size":2.0,"iv":0.1426,"open_interest":252.0,"volume":2.0,"delta":-0.6492,"gamma":0.001,"vega":10.0907,"theta":-1.1556,"rho":-7.4664,"theo":249.2556,"change":-28.56,"open":219.85,"high":227.64,"low":219.85,"tick":"up","last_trade_price":227.64,"last_trade_time":"2026-02-18T15:54:40","percent_change":-11.1475,"prev_day_close":237.199996948242},{"option":"SPX260417C07060000","bid":85.3,"bid_size":14.0,"ask":86.5,"ask_size":30.0,"iv":0.1417,"open_interest":99.0,"volume":9.0,"delta":0.3455,"gamma":0.001,"vega":10.0378,"theta":-1.2057,"rho":3.617,"theo":85.6202,"change":13.57,"open":97.2,"high":98.5,"low":95.27,"tick":"no_change","last_trade_price":95.27,"last_trade_time":"2026-02-18T13:27:29","percent_change":16.6096,"prev_day_close":88.5499992370606},{"option":"SPX260417P07060000","bid":249.6,"bid_size":5.0,"ask":255.5,"ask_size":3.0,"iv":0.1423,"open_interest":45.0,"volume":0.0,"delta":-0.6546,"gamma":0.001,"vega":10.0378,"theta":-1.1423,"rho":-7.5284,"theo":252.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.5,"last_trade_time":"2026-02-09T13:43:58","percent_change":0.0,"prev_day_close":239.899993896484},{"option":"SPX260417C07065000","bid":83.1,"bid_size":7.0,"ask":84.3,"ask_size":25.0,"iv":0.1412,"open_interest":150.0,"volume":2.0,"delta":0.3402,"gamma":0.001,"vega":9.9833,"theta":-1.1942,"rho":3.5632,"theo":83.4547,"change":4.9,"open":84.1,"high":84.6,"low":84.1,"tick":"up","last_trade_price":84.6,"last_trade_time":"2026-02-18T15:36:39","percent_change":6.14805,"prev_day_close":86.25},{"option":"SPX260417P07065000","bid":251.5,"bid_size":3.0,"ask":258.4,"ask_size":2.0,"iv":0.1408,"open_interest":47.0,"volume":0.0,"delta":-0.6599,"gamma":0.001,"vega":9.9833,"theta":-1.1289,"rho":-7.5902,"theo":254.8237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.39,"last_trade_time":"2026-02-13T10:13:48","percent_change":0.0,"prev_day_close":242.650001525879},{"option":"SPX260417C07070000","bid":81.0,"bid_size":14.0,"ask":82.3,"ask_size":39.0,"iv":0.1405,"open_interest":80.0,"volume":19.0,"delta":0.3349,"gamma":0.001,"vega":9.9271,"theta":-1.1825,"rho":3.5093,"theo":81.3237,"change":5.35,"open":92.94,"high":93.0,"low":83.0,"tick":"down","last_trade_price":83.0,"last_trade_time":"2026-02-18T15:38:24","percent_change":6.88989,"prev_day_close":84.0499992370606},{"option":"SPX260417P07070000","bid":255.7,"bid_size":5.0,"ask":261.2,"ask_size":3.0,"iv":0.1412,"open_interest":32.0,"volume":6.0,"delta":-0.6652,"gamma":0.001,"vega":9.9271,"theta":-1.1153,"rho":-7.6519,"theo":257.6595,"change":-18.09,"open":227.59,"high":246.71,"low":227.59,"tick":"up","last_trade_price":246.71,"last_trade_time":"2026-02-18T14:41:25","percent_change":-6.83157,"prev_day_close":245.399993896484},{"option":"SPX260417C07075000","bid":78.9,"bid_size":14.0,"ask":80.2,"ask_size":33.0,"iv":0.14,"open_interest":943.0,"volume":64.0,"delta":0.3296,"gamma":0.001,"vega":9.8691,"theta":-1.1707,"rho":3.4554,"theo":79.2273,"change":5.1,"open":90.9,"high":92.1,"low":79.9,"tick":"down","last_trade_price":80.7,"last_trade_time":"2026-02-18T15:38:29","percent_change":6.74603,"prev_day_close":81.8500022888184},{"option":"SPX260417P07075000","bid":258.0,"bid_size":5.0,"ask":264.1,"ask_size":3.0,"iv":0.1405,"open_interest":125.0,"volume":7.0,"delta":-0.6705,"gamma":0.001,"vega":9.8691,"theta":-1.1016,"rho":-7.7138,"theo":260.5299,"change":-21.77,"open":227.15,"high":250.45,"low":227.15,"tick":"down","last_trade_price":246.03,"last_trade_time":"2026-02-18T16:01:26","percent_change":-8.1292,"prev_day_close":248.150001525879},{"option":"SPX260417C07080000","bid":76.9,"bid_size":7.0,"ask":78.1,"ask_size":33.0,"iv":0.1394,"open_interest":537.0,"volume":8.0,"delta":0.3243,"gamma":0.001,"vega":9.8091,"theta":-1.1587,"rho":3.4011,"theo":77.1657,"change":4.15,"open":74.5,"high":89.1,"low":74.5,"tick":"down","last_trade_price":77.7,"last_trade_time":"2026-02-18T15:36:23","percent_change":5.64242,"prev_day_close":79.75},{"option":"SPX260417P07080000","bid":261.4,"bid_size":5.0,"ask":267.0,"ask_size":3.0,"iv":0.14,"open_interest":37.0,"volume":2.0,"delta":-0.6758,"gamma":0.001,"vega":9.8091,"theta":-1.0877,"rho":-7.7759,"theo":263.4351,"change":-39.97,"open":230.91,"high":230.91,"low":230.73,"tick":"down","last_trade_price":230.73,"last_trade_time":"2026-02-18T11:39:56","percent_change":-14.7654,"prev_day_close":251.050003051758},{"option":"SPX260417C07085000","bid":74.8,"bid_size":7.0,"ask":75.9,"ask_size":26.0,"iv":0.1389,"open_interest":133.0,"volume":4.0,"delta":0.319,"gamma":0.001,"vega":9.7468,"theta":-1.1466,"rho":3.3465,"theo":75.139,"change":5.0,"open":84.38,"high":86.62,"low":76.6,"tick":"down","last_trade_price":76.6,"last_trade_time":"2026-02-18T15:38:24","percent_change":6.98324,"prev_day_close":77.5999984741211},{"option":"SPX260417P07085000","bid":263.9,"bid_size":3.0,"ask":270.0,"ask_size":2.0,"iv":0.1391,"open_interest":17.0,"volume":3.0,"delta":-0.6811,"gamma":0.001,"vega":9.7468,"theta":-1.0737,"rho":-7.8384,"theo":266.3752,"change":-33.97,"open":235.43,"high":239.78,"low":232.62,"tick":"up","last_trade_price":239.78,"last_trade_time":"2026-02-18T13:40:51","percent_change":-12.4091,"prev_day_close":253.900001525879},{"option":"SPX260417C07090000","bid":72.8,"bid_size":15.0,"ask":73.9,"ask_size":32.0,"iv":0.1383,"open_interest":87.0,"volume":16.0,"delta":0.3137,"gamma":0.0009,"vega":9.6822,"theta":-1.1343,"rho":3.2914,"theo":73.1474,"change":13.2,"open":84.2,"high":84.2,"low":82.95,"tick":"down","last_trade_price":82.95,"last_trade_time":"2026-02-18T11:50:39","percent_change":18.9247,"prev_day_close":75.5499992370606},{"option":"SPX260417P07090000","bid":267.1,"bid_size":5.0,"ask":272.7,"ask_size":3.0,"iv":0.1387,"open_interest":17.0,"volume":0.0,"delta":-0.6864,"gamma":0.0009,"vega":9.6822,"theta":-1.0595,"rho":-7.9013,"theo":269.3505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.63,"last_trade_time":"2026-02-09T14:29:39","percent_change":0.0,"prev_day_close":256.800003051758},{"option":"SPX260417C07095000","bid":70.8,"bid_size":7.0,"ask":71.9,"ask_size":28.0,"iv":0.1377,"open_interest":26.0,"volume":2.0,"delta":0.3084,"gamma":0.0009,"vega":9.6152,"theta":-1.1219,"rho":3.2361,"theo":71.1911,"change":10.13,"open":82.51,"high":82.51,"low":77.88,"tick":"down","last_trade_price":77.88,"last_trade_time":"2026-02-18T14:05:50","percent_change":14.952,"prev_day_close":73.5},{"option":"SPX260417P07095000","bid":269.9,"bid_size":3.0,"ask":276.0,"ask_size":2.0,"iv":0.138,"open_interest":7.0,"volume":4.0,"delta":-0.6917,"gamma":0.0009,"vega":9.6152,"theta":-1.0452,"rho":-7.9646,"theo":272.361,"change":-31.22,"open":246.76,"high":248.68,"low":239.14,"tick":"up","last_trade_price":248.68,"last_trade_time":"2026-02-18T14:05:50","percent_change":-11.154,"prev_day_close":259.650009155273},{"option":"SPX260417C07100000","bid":68.9,"bid_size":16.0,"ask":70.0,"ask_size":34.0,"iv":0.1372,"open_interest":6681.0,"volume":467.0,"delta":0.3031,"gamma":0.0009,"vega":9.5459,"theta":-1.1094,"rho":3.1807,"theo":69.2701,"change":-0.67,"open":69.0,"high":80.16,"low":68.3,"tick":"up","last_trade_price":70.74,"last_trade_time":"2026-02-18T15:41:18","percent_change":-0.93772,"prev_day_close":71.4500007629394},{"option":"SPX260417P07100000","bid":273.4,"bid_size":3.0,"ask":278.3,"ask_size":2.0,"iv":0.1374,"open_interest":699.0,"volume":2.0,"delta":-0.697,"gamma":0.0009,"vega":9.5459,"theta":-1.0308,"rho":-8.0279,"theo":275.4068,"change":-18.37,"open":264.53,"high":264.53,"low":264.53,"tick":"down","last_trade_price":264.53,"last_trade_time":"2026-02-18T15:41:21","percent_change":-6.49346,"prev_day_close":262.699996948242},{"option":"SPX260417C07105000","bid":67.0,"bid_size":8.0,"ask":68.1,"ask_size":35.0,"iv":0.1367,"open_interest":119.0,"volume":1.0,"delta":0.2978,"gamma":0.0009,"vega":9.4744,"theta":-1.0967,"rho":3.1254,"theo":67.3844,"change":8.54,"open":72.69,"high":72.69,"low":72.69,"tick":"up","last_trade_price":72.69,"last_trade_time":"2026-02-18T14:09:11","percent_change":13.3125,"prev_day_close":69.5},{"option":"SPX260417P07105000","bid":275.9,"bid_size":3.0,"ask":281.9,"ask_size":2.0,"iv":0.1368,"open_interest":20.0,"volume":0.0,"delta":-0.7022,"gamma":0.0009,"vega":9.4744,"theta":-1.0162,"rho":-8.091,"theo":278.4878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.28,"last_trade_time":"2026-01-30T15:41:53","percent_change":0.0,"prev_day_close":265.699996948242},{"option":"SPX260417C07110000","bid":65.1,"bid_size":16.0,"ask":66.2,"ask_size":29.0,"iv":0.1362,"open_interest":203.0,"volume":5.0,"delta":0.2926,"gamma":0.0009,"vega":9.4012,"theta":-1.0838,"rho":3.0706,"theo":65.5336,"change":2.25,"open":73.22,"high":74.7,"low":64.55,"tick":"down","last_trade_price":64.55,"last_trade_time":"2026-02-18T15:25:38","percent_change":3.61156,"prev_day_close":67.5999984741211},{"option":"SPX260417P07110000","bid":279.4,"bid_size":5.0,"ask":285.2,"ask_size":3.0,"iv":0.1368,"open_interest":40.0,"volume":0.0,"delta":-0.7075,"gamma":0.0009,"vega":9.4012,"theta":-1.0015,"rho":-8.1538,"theo":281.6038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.79,"last_trade_time":"2026-02-09T15:47:09","percent_change":0.0,"prev_day_close":268.650009155273},{"option":"SPX260417C07115000","bid":63.3,"bid_size":8.0,"ask":64.4,"ask_size":36.0,"iv":0.1356,"open_interest":44.0,"volume":0.0,"delta":0.2874,"gamma":0.0009,"vega":9.3263,"theta":-1.0709,"rho":3.0162,"theo":63.7174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.13,"last_trade_time":"2026-02-17T11:29:08","percent_change":0.0,"prev_day_close":65.7000007629394},{"option":"SPX260417P07115000","bid":282.1,"bid_size":3.0,"ask":288.4,"ask_size":2.0,"iv":0.1358,"open_interest":8.0,"volume":0.0,"delta":-0.7127,"gamma":0.0009,"vega":9.3263,"theta":-0.9866,"rho":-8.216,"theo":284.7544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.3,"last_trade_time":"2026-02-11T14:30:28","percent_change":0.0,"prev_day_close":271.75},{"option":"SPX260417C07120000","bid":61.5,"bid_size":16.0,"ask":62.6,"ask_size":36.0,"iv":0.1351,"open_interest":511.0,"volume":222.0,"delta":0.2822,"gamma":0.0009,"vega":9.2502,"theta":-1.0578,"rho":2.9625,"theo":61.9355,"change":6.5,"open":64.09,"high":72.4,"low":60.6,"tick":"up","last_trade_price":65.4,"last_trade_time":"2026-02-18T16:14:53","percent_change":11.0357,"prev_day_close":63.9499988555908},{"option":"SPX260417P07120000","bid":285.7,"bid_size":5.0,"ask":291.5,"ask_size":3.0,"iv":0.1355,"open_interest":11.0,"volume":0.0,"delta":-0.7179,"gamma":0.0009,"vega":9.2502,"theta":-0.9717,"rho":-8.2777,"theo":287.9394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":222.4,"last_trade_time":"2026-02-02T11:48:58","percent_change":0.0,"prev_day_close":274.849990844727},{"option":"SPX260417C07125000","bid":59.7,"bid_size":18.0,"ask":60.8,"ask_size":36.0,"iv":0.1346,"open_interest":586.0,"volume":69.0,"delta":0.2769,"gamma":0.0009,"vega":9.1728,"theta":-1.0446,"rho":2.9092,"theo":60.1876,"change":7.05,"open":60.4,"high":70.21,"low":59.67,"tick":"down","last_trade_price":64.2,"last_trade_time":"2026-02-18T15:59:23","percent_change":12.336,"prev_day_close":62.0},{"option":"SPX260417P07125000","bid":288.3,"bid_size":5.0,"ask":294.8,"ask_size":3.0,"iv":0.1353,"open_interest":156.0,"volume":6.0,"delta":-0.7231,"gamma":0.0009,"vega":9.1728,"theta":-0.9566,"rho":-8.3388,"theo":291.1582,"change":-43.3,"open":257.9,"high":257.91,"low":255.7,"tick":"down","last_trade_price":255.7,"last_trade_time":"2026-02-18T13:10:17","percent_change":-14.4816,"prev_day_close":278.050003051758},{"option":"SPX260417C07130000","bid":58.0,"bid_size":17.0,"ask":59.1,"ask_size":38.0,"iv":0.1341,"open_interest":212.0,"volume":5.0,"delta":0.2718,"gamma":0.0009,"vega":9.0941,"theta":-1.0313,"rho":2.8563,"theo":58.4732,"change":6.15,"open":57.5,"high":61.7,"low":57.5,"tick":"no_change","last_trade_price":61.7,"last_trade_time":"2026-02-18T16:00:00","percent_change":11.0711,"prev_day_close":60.1999988555908},{"option":"SPX260417P07130000","bid":291.5,"bid_size":5.0,"ask":298.0,"ask_size":3.0,"iv":0.1348,"open_interest":6.0,"volume":0.0,"delta":-0.7283,"gamma":0.0009,"vega":9.0941,"theta":-0.9414,"rho":-8.3996,"theo":294.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.7,"last_trade_time":"2026-01-14T15:53:40","percent_change":0.0,"prev_day_close":281.199996948242},{"option":"SPX260417C07135000","bid":56.3,"bid_size":8.0,"ask":57.4,"ask_size":38.0,"iv":0.1336,"open_interest":146.0,"volume":53.0,"delta":0.2666,"gamma":0.0009,"vega":9.014,"theta":-1.0179,"rho":2.8034,"theo":56.7922,"change":2.22,"open":57.0,"high":66.3,"low":55.23,"tick":"down","last_trade_price":56.12,"last_trade_time":"2026-02-18T15:18:27","percent_change":4.11874,"prev_day_close":58.4499988555908},{"option":"SPX260417P07135000","bid":294.8,"bid_size":3.0,"ask":301.3,"ask_size":2.0,"iv":0.1337,"open_interest":9.0,"volume":0.0,"delta":-0.7335,"gamma":0.0009,"vega":9.014,"theta":-0.9261,"rho":-8.4603,"theo":297.6964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.33,"last_trade_time":"2026-02-17T15:53:33","percent_change":0.0,"prev_day_close":284.399993896484},{"option":"SPX260417C07140000","bid":54.7,"bid_size":15.0,"ask":55.7,"ask_size":38.0,"iv":0.1331,"open_interest":490.0,"volume":39.0,"delta":0.2615,"gamma":0.0009,"vega":8.9322,"theta":-1.0044,"rho":2.7505,"theo":55.1445,"change":3.65,"open":55.2,"high":59.77,"low":53.7,"tick":"down","last_trade_price":55.9,"last_trade_time":"2026-02-18T15:38:24","percent_change":6.98565,"prev_day_close":56.75},{"option":"SPX260417P07140000","bid":298.0,"bid_size":5.0,"ask":304.6,"ask_size":3.0,"iv":0.1335,"open_interest":25.0,"volume":0.0,"delta":-0.7386,"gamma":0.0009,"vega":8.9322,"theta":-0.9107,"rho":-8.5211,"theo":301.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.7,"last_trade_time":"2026-02-13T12:50:09","percent_change":0.0,"prev_day_close":287.650009155273},{"option":"SPX260417C07145000","bid":53.1,"bid_size":8.0,"ask":54.2,"ask_size":41.0,"iv":0.1326,"open_interest":248.0,"volume":89.0,"delta":0.2564,"gamma":0.0009,"vega":8.8485,"theta":-0.9908,"rho":2.6974,"theo":53.5302,"change":11.1,"open":52.8,"high":62.58,"low":51.92,"tick":"up","last_trade_price":61.85,"last_trade_time":"2026-02-18T10:22:37","percent_change":21.8719,"prev_day_close":55.0500011444092},{"option":"SPX260417P07145000","bid":301.4,"bid_size":3.0,"ask":308.0,"ask_size":2.0,"iv":0.1327,"open_interest":8.0,"volume":0.0,"delta":-0.7437,"gamma":0.0009,"vega":8.8485,"theta":-0.8952,"rho":-8.5821,"theo":304.368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":229.0,"last_trade_time":"2026-02-02T15:29:45","percent_change":0.0,"prev_day_close":290.949996948242},{"option":"SPX260417C07150000","bid":51.5,"bid_size":18.0,"ask":52.6,"ask_size":23.0,"iv":0.1321,"open_interest":5514.0,"volume":1132.0,"delta":0.2513,"gamma":0.0009,"vega":8.7626,"theta":-0.9771,"rho":2.6442,"theo":51.9492,"change":0.03,"open":51.7,"high":60.55,"low":50.41,"tick":"down","last_trade_price":55.6,"last_trade_time":"2026-02-18T15:59:06","percent_change":0.0561805,"prev_day_close":53.3999996185303},{"option":"SPX260417P07150000","bid":304.7,"bid_size":5.0,"ask":311.4,"ask_size":3.0,"iv":0.1324,"open_interest":601.0,"volume":1.0,"delta":-0.7487,"gamma":0.0009,"vega":8.7626,"theta":-0.8796,"rho":-8.6432,"theo":307.7538,"change":-40.71,"open":274.64,"high":274.64,"low":274.64,"tick":"down","last_trade_price":274.64,"last_trade_time":"2026-02-18T10:18:40","percent_change":-12.9095,"prev_day_close":294.25},{"option":"SPX260417C07155000","bid":49.9,"bid_size":8.0,"ask":50.9,"ask_size":40.0,"iv":0.1317,"open_interest":106.0,"volume":35.0,"delta":0.2463,"gamma":0.0009,"vega":8.6746,"theta":-0.9634,"rho":2.5909,"theo":50.4015,"change":7.05,"open":49.7,"high":54.8,"low":49.7,"tick":"up","last_trade_price":54.8,"last_trade_time":"2026-02-18T15:56:20","percent_change":14.7644,"prev_day_close":51.8000011444092},{"option":"SPX260417P07155000","bid":308.1,"bid_size":3.0,"ask":314.8,"ask_size":2.0,"iv":0.1318,"open_interest":24.0,"volume":0.0,"delta":-0.7538,"gamma":0.0009,"vega":8.6746,"theta":-0.864,"rho":-8.7044,"theo":311.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.6,"last_trade_time":"2026-02-02T10:45:24","percent_change":0.0,"prev_day_close":296.550003051758},{"option":"SPX260417C07160000","bid":48.4,"bid_size":20.0,"ask":49.4,"ask_size":61.0,"iv":0.1312,"open_interest":285.0,"volume":26.0,"delta":0.2413,"gamma":0.0009,"vega":8.5845,"theta":-0.9495,"rho":2.5379,"theo":48.8869,"change":0.08,"open":52.22,"high":55.9,"low":48.4,"tick":"up","last_trade_price":53.2,"last_trade_time":"2026-02-18T15:56:19","percent_change":0.159522,"prev_day_close":50.1499996185303},{"option":"SPX260417P07160000","bid":311.5,"bid_size":5.0,"ask":318.3,"ask_size":3.0,"iv":0.1316,"open_interest":23.0,"volume":0.0,"delta":-0.7588,"gamma":0.0009,"vega":8.5845,"theta":-0.8482,"rho":-8.7653,"theo":314.6251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.53,"last_trade_time":"2026-02-10T11:42:20","percent_change":0.0,"prev_day_close":299.949996948242},{"option":"SPX260417C07170000","bid":45.5,"bid_size":8.0,"ask":46.4,"ask_size":41.0,"iv":0.1302,"open_interest":625.0,"volume":4.0,"delta":0.2314,"gamma":0.0009,"vega":8.3993,"theta":-0.9216,"rho":2.4335,"theo":45.9561,"change":6.22,"open":53.92,"high":53.92,"low":49.72,"tick":"down","last_trade_price":49.72,"last_trade_time":"2026-02-18T14:22:57","percent_change":14.2989,"prev_day_close":47.1499996185303},{"option":"SPX260417P07170000","bid":319.1,"bid_size":5.0,"ask":325.3,"ask_size":3.0,"iv":0.131,"open_interest":33.0,"volume":0.0,"delta":-0.7687,"gamma":0.0009,"vega":8.3993,"theta":-0.8165,"rho":-8.8855,"theo":321.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.88,"last_trade_time":"2026-02-12T10:18:32","percent_change":0.0,"prev_day_close":306.800003051758},{"option":"SPX260417C07175000","bid":44.0,"bid_size":62.0,"ask":45.0,"ask_size":88.0,"iv":0.1298,"open_interest":1915.0,"volume":236.0,"delta":0.2265,"gamma":0.0008,"vega":8.305,"theta":-0.9076,"rho":2.3824,"theo":44.5391,"change":6.25,"open":52.19,"high":52.19,"low":43.87,"tick":"up","last_trade_price":48.4,"last_trade_time":"2026-02-18T15:56:19","percent_change":14.828,"prev_day_close":45.6499996185303},{"option":"SPX260417P07175000","bid":322.6,"bid_size":5.0,"ask":328.8,"ask_size":3.0,"iv":0.1302,"open_interest":25.0,"volume":0.0,"delta":-0.7736,"gamma":0.0008,"vega":8.305,"theta":-0.8006,"rho":-8.9444,"theo":325.1777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.31,"last_trade_time":"2026-01-29T13:07:14","percent_change":0.0,"prev_day_close":310.399993896484},{"option":"SPX260417C07180000","bid":42.6,"bid_size":31.0,"ask":43.6,"ask_size":64.0,"iv":0.1294,"open_interest":205.0,"volume":54.0,"delta":0.2216,"gamma":0.0008,"vega":8.2099,"theta":-0.8935,"rho":2.3322,"theo":43.1536,"change":2.36,"open":50.79,"high":51.18,"low":42.7,"tick":"up","last_trade_price":43.21,"last_trade_time":"2026-02-18T15:35:19","percent_change":5.77723,"prev_day_close":44.25},{"option":"SPX260417P07180000","bid":325.9,"bid_size":5.0,"ask":332.2,"ask_size":3.0,"iv":0.1298,"open_interest":19.0,"volume":4.0,"delta":-0.7785,"gamma":0.0008,"vega":8.2099,"theta":-0.7846,"rho":-9.0026,"theo":328.759,"change":-44.68,"open":300.09,"high":300.09,"low":289.41,"tick":"up","last_trade_price":291.27,"last_trade_time":"2026-02-18T12:08:14","percent_change":-13.2996,"prev_day_close":313.899993896484},{"option":"SPX260417C07190000","bid":40.0,"bid_size":9.0,"ask":40.9,"ask_size":66.0,"iv":0.1285,"open_interest":397.0,"volume":0.0,"delta":0.212,"gamma":0.0008,"vega":8.0178,"theta":-0.8652,"rho":2.2332,"theo":40.4762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.7,"last_trade_time":"2026-02-17T15:58:53","percent_change":0.0,"prev_day_close":41.4499988555908},{"option":"SPX260417P07190000","bid":333.4,"bid_size":5.0,"ask":339.7,"ask_size":5.0,"iv":0.1292,"open_interest":15.0,"volume":0.0,"delta":-0.7881,"gamma":0.0008,"vega":8.0178,"theta":-0.7525,"rho":-9.1174,"theo":336.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.91,"last_trade_time":"2026-02-13T14:44:07","percent_change":0.0,"prev_day_close":321.349990844727},{"option":"SPX260417C07200000","bid":37.4,"bid_size":21.0,"ask":38.3,"ask_size":48.0,"iv":0.1276,"open_interest":10287.0,"volume":1184.0,"delta":0.2026,"gamma":0.0008,"vega":7.822,"theta":-0.8368,"rho":2.135,"theo":37.9221,"change":5.33,"open":42.55,"high":45.11,"low":37.69,"tick":"no_change","last_trade_price":41.13,"last_trade_time":"2026-02-18T15:56:22","percent_change":14.8883,"prev_day_close":38.8000011444092},{"option":"SPX260417P07200000","bid":340.7,"bid_size":5.0,"ask":347.1,"ask_size":5.0,"iv":0.1278,"open_interest":267.0,"volume":0.0,"delta":-0.7975,"gamma":0.0008,"vega":7.822,"theta":-0.7203,"rho":-9.2313,"theo":343.3948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":374.4,"last_trade_time":"2026-02-13T15:53:33","percent_change":0.0,"prev_day_close":328.399993896484},{"option":"SPX260417C07210000","bid":35.0,"bid_size":23.0,"ask":35.9,"ask_size":50.0,"iv":0.1268,"open_interest":166.0,"volume":11.0,"delta":0.1934,"gamma":0.0008,"vega":7.6204,"theta":-0.8083,"rho":2.0372,"theo":35.4909,"change":4.74,"open":40.05,"high":40.05,"low":38.28,"tick":"down","last_trade_price":38.29,"last_trade_time":"2026-02-18T15:57:07","percent_change":14.1282,"prev_day_close":36.3000011444092},{"option":"SPX260417P07210000","bid":348.1,"bid_size":5.0,"ask":354.6,"ask_size":5.0,"iv":0.1275,"open_interest":5.0,"volume":0.0,"delta":-0.8067,"gamma":0.0008,"vega":7.6204,"theta":-0.6881,"rho":-9.3449,"theo":350.8971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.67,"last_trade_time":"2026-02-12T12:57:23","percent_change":0.0,"prev_day_close":335.699996948242},{"option":"SPX260417C07220000","bid":32.7,"bid_size":23.0,"ask":33.6,"ask_size":52.0,"iv":0.1261,"open_interest":270.0,"volume":9.0,"delta":0.1843,"gamma":0.0008,"vega":7.4127,"theta":-0.7799,"rho":1.9411,"theo":33.1814,"change":7.5,"open":38.68,"high":38.9,"low":38.1,"tick":"up","last_trade_price":38.9,"last_trade_time":"2026-02-18T11:32:55","percent_change":23.8853,"prev_day_close":33.8999996185303},{"option":"SPX260417P07220000","bid":355.1,"bid_size":5.0,"ask":362.3,"ask_size":5.0,"iv":0.1268,"open_interest":6.0,"volume":0.0,"delta":-0.8158,"gamma":0.0008,"vega":7.4127,"theta":-0.6559,"rho":-9.4567,"theo":358.5212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.08,"last_trade_time":"2026-02-12T12:57:23","percent_change":0.0,"prev_day_close":343.300003051758},{"option":"SPX260417C07225000","bid":31.6,"bid_size":46.0,"ask":32.4,"ask_size":53.0,"iv":0.1256,"open_interest":1600.0,"volume":108.0,"delta":0.1799,"gamma":0.0008,"vega":7.3073,"theta":-0.7658,"rho":1.8943,"theo":32.0714,"change":1.5,"open":37.35,"high":37.4,"low":31.85,"tick":"down","last_trade_price":31.85,"last_trade_time":"2026-02-18T15:31:28","percent_change":4.94234,"prev_day_close":32.75},{"option":"SPX260417P07225000","bid":359.6,"bid_size":5.0,"ask":366.2,"ask_size":5.0,"iv":0.1264,"open_interest":54.0,"volume":0.0,"delta":-0.8202,"gamma":0.0008,"vega":7.3073,"theta":-0.6398,"rho":-9.5114,"theo":362.378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":292.42,"last_trade_time":"2026-02-11T15:25:57","percent_change":0.0,"prev_day_close":347.049987792969},{"option":"SPX260417C07230000","bid":30.5,"bid_size":25.0,"ask":31.4,"ask_size":78.0,"iv":0.1253,"open_interest":359.0,"volume":3.0,"delta":0.1755,"gamma":0.0008,"vega":7.2015,"theta":-0.7516,"rho":1.8485,"theo":30.9906,"change":1.65,"open":36.6,"high":36.6,"low":31.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-18T15:41:59","percent_change":5.6218,"prev_day_close":31.6499996185303},{"option":"SPX260417P07230000","bid":362.8,"bid_size":5.0,"ask":370.1,"ask_size":5.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.8246,"gamma":0.0008,"vega":7.2015,"theta":-0.6238,"rho":-9.5651,"theo":366.264,"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":350.900009155273},{"option":"SPX260417C07240000","bid":28.5,"bid_size":26.0,"ask":29.3,"ask_size":38.0,"iv":0.1246,"open_interest":618.0,"volume":15.0,"delta":0.1669,"gamma":0.0007,"vega":6.9899,"theta":-0.7235,"rho":1.7594,"theo":28.9148,"change":4.28,"open":31.48,"high":31.63,"low":31.43,"tick":"no_change","last_trade_price":31.63,"last_trade_time":"2026-02-18T10:04:01","percent_change":15.649,"prev_day_close":29.5},{"option":"SPX260417P07240000","bid":371.3,"bid_size":5.0,"ask":378.0,"ask_size":5.0,"iv":0.1254,"open_interest":30.0,"volume":0.0,"delta":-0.8332,"gamma":0.0007,"vega":6.9899,"theta":-0.5919,"rho":-9.67,"theo":374.1218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.7,"last_trade_time":"2026-02-13T13:15:40","percent_change":0.0,"prev_day_close":358.699996948242},{"option":"SPX260417C07250000","bid":26.5,"bid_size":28.0,"ask":27.3,"ask_size":39.0,"iv":0.1238,"open_interest":6821.0,"volume":475.0,"delta":0.1586,"gamma":0.0007,"vega":6.7785,"theta":-0.6956,"rho":1.6726,"theo":26.9508,"change":2.62,"open":27.9,"high":31.6,"low":27.9,"tick":"no_change","last_trade_price":28.12,"last_trade_time":"2026-02-18T14:47:36","percent_change":10.2745,"prev_day_close":27.5},{"option":"SPX260417P07250000","bid":379.2,"bid_size":3.0,"ask":384.9,"ask_size":2.0,"iv":0.1249,"open_interest":623.0,"volume":2.0,"delta":-0.8415,"gamma":0.0007,"vega":6.7785,"theta":-0.5602,"rho":-9.7726,"theo":382.0914,"change":-46.76,"open":344.34,"high":344.34,"low":344.34,"tick":"down","last_trade_price":344.34,"last_trade_time":"2026-02-18T12:39:37","percent_change":-11.956,"prev_day_close":366.600006103516},{"option":"SPX260417C07260000","bid":24.7,"bid_size":27.0,"ask":25.5,"ask_size":40.0,"iv":0.1232,"open_interest":690.0,"volume":5.0,"delta":0.1505,"gamma":0.0007,"vega":6.5659,"theta":-0.668,"rho":1.5869,"theo":25.0969,"change":3.2,"open":27.0,"high":27.0,"low":27.0,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T15:58:08","percent_change":13.4454,"prev_day_close":25.5999994277954},{"option":"SPX260417P07260000","bid":387.3,"bid_size":3.0,"ask":394.1,"ask_size":3.0,"iv":0.1238,"open_interest":2.0,"volume":2.0,"delta":-0.8496,"gamma":0.0007,"vega":6.5659,"theta":-0.5288,"rho":-9.8741,"theo":390.1711,"change":-6.65,"open":391.5,"high":391.5,"low":391.5,"tick":"down","last_trade_price":391.5,"last_trade_time":"2026-02-18T15:16:48","percent_change":-1.67023,"prev_day_close":374.650009155273},{"option":"SPX260417C07270000","bid":23.0,"bid_size":29.0,"ask":23.8,"ask_size":98.0,"iv":0.1226,"open_interest":327.0,"volume":6.0,"delta":0.1426,"gamma":0.0007,"vega":6.3505,"theta":-0.6408,"rho":1.5031,"theo":23.3514,"change":5.18,"open":27.65,"high":27.8,"low":26.79,"tick":"no_change","last_trade_price":27.33,"last_trade_time":"2026-02-18T12:57:42","percent_change":23.386,"prev_day_close":23.8000001907349},{"option":"SPX260417P07270000","bid":395.5,"bid_size":1.0,"ask":402.3,"ask_size":3.0,"iv":0.1234,"open_interest":2.0,"volume":0.0,"delta":-0.8574,"gamma":0.0007,"vega":6.3505,"theta":-0.4978,"rho":-9.9736,"theo":398.3593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.0,"last_trade_time":"2026-01-09T15:52:48","percent_change":0.0,"prev_day_close":383.099990844727},{"option":"SPX260417C07275000","bid":22.1,"bid_size":219.0,"ask":22.9,"ask_size":86.0,"iv":0.1222,"open_interest":2707.0,"volume":64.0,"delta":0.1388,"gamma":0.0007,"vega":6.242,"theta":-0.6274,"rho":1.4625,"theo":22.5184,"change":3.4,"open":26.35,"high":26.5,"low":24.75,"tick":"down","last_trade_price":24.75,"last_trade_time":"2026-02-18T13:45:23","percent_change":15.9251,"prev_day_close":22.9000005722046},{"option":"SPX260417P07275000","bid":399.0,"bid_size":3.0,"ask":405.9,"ask_size":2.0,"iv":0.1233,"open_interest":76.0,"volume":0.0,"delta":-0.8613,"gamma":0.0007,"vega":6.242,"theta":-0.4825,"rho":-10.0221,"theo":402.4931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":429.18,"last_trade_time":"2026-02-12T16:06:21","percent_change":0.0,"prev_day_close":386.850006103516},{"option":"SPX260417C07280000","bid":21.4,"bid_size":28.0,"ask":22.1,"ask_size":61.0,"iv":0.1219,"open_interest":93.0,"volume":3.0,"delta":0.1351,"gamma":0.0006,"vega":6.1335,"theta":-0.614,"rho":1.4229,"theo":21.7112,"change":1.19,"open":24.95,"high":24.95,"low":21.79,"tick":"down","last_trade_price":21.79,"last_trade_time":"2026-02-18T15:38:26","percent_change":5.7767,"prev_day_close":22.0999994277954},{"option":"SPX260417P07280000","bid":403.2,"bid_size":3.0,"ask":410.7,"ask_size":3.0,"iv":0.1231,"open_interest":10.0,"volume":0.0,"delta":-0.865,"gamma":0.0006,"vega":6.1335,"theta":-0.4673,"rho":-10.0696,"theo":406.6526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.7,"last_trade_time":"2026-02-11T10:21:27","percent_change":0.0,"prev_day_close":391.050003051758},{"option":"SPX260417C07290000","bid":19.8,"bid_size":63.0,"ask":20.6,"ask_size":110.0,"iv":0.1212,"open_interest":74.0,"volume":25.0,"delta":0.1278,"gamma":0.0006,"vega":5.9181,"theta":-0.5878,"rho":1.3467,"theo":20.1715,"change":0.95,"open":22.1,"high":24.21,"low":20.1,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-18T15:41:59","percent_change":4.96084,"prev_day_close":20.5499992370605},{"option":"SPX260417P07290000","bid":411.6,"bid_size":6.0,"ask":419.0,"ask_size":3.0,"iv":0.1222,"open_interest":1.0,"volume":0.0,"delta":-0.8723,"gamma":0.0006,"vega":5.9181,"theta":-0.4373,"rho":-10.1615,"theo":415.0465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":415.58,"last_trade_time":"2026-01-20T10:49:22","percent_change":0.0,"prev_day_close":399.399993896484},{"option":"SPX260417C07300000","bid":18.4,"bid_size":156.0,"ask":19.2,"ask_size":188.0,"iv":0.1208,"open_interest":6001.0,"volume":418.0,"delta":0.1207,"gamma":0.0006,"vega":5.7062,"theta":-0.5622,"rho":1.2737,"theo":18.7282,"change":2.3,"open":18.5,"high":22.3,"low":18.5,"tick":"up","last_trade_price":20.15,"last_trade_time":"2026-02-18T15:54:21","percent_change":12.8852,"prev_day_close":19.0499992370605},{"option":"SPX260417P07300000","bid":420.9,"bid_size":3.0,"ask":426.7,"ask_size":3.0,"iv":0.1212,"open_interest":1044.0,"volume":0.0,"delta":-0.8793,"gamma":0.0006,"vega":5.7062,"theta":-0.4079,"rho":-10.2503,"theo":423.5369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.3,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":407.849990844727},{"option":"SPX260417C07310000","bid":17.1,"bid_size":101.0,"ask":17.8,"ask_size":110.0,"iv":0.1203,"open_interest":526.0,"volume":3.0,"delta":0.114,"gamma":0.0006,"vega":5.4973,"theta":-0.5372,"rho":1.2026,"theo":17.3782,"change":2.3,"open":19.85,"high":19.85,"low":18.85,"tick":"down","last_trade_price":18.85,"last_trade_time":"2026-02-18T14:22:04","percent_change":13.8973,"prev_day_close":17.6999998092651},{"option":"SPX260417P07310000","bid":429.1,"bid_size":4.0,"ask":436.1,"ask_size":3.0,"iv":0.1213,"open_interest":2.0,"volume":0.0,"delta":-0.8861,"gamma":0.0006,"vega":5.4973,"theta":-0.3791,"rho":-10.3372,"theo":432.1205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":437.88,"last_trade_time":"2026-02-12T13:36:47","percent_change":0.0,"prev_day_close":416.399993896484},{"option":"SPX260417C07320000","bid":15.9,"bid_size":38.0,"ask":16.6,"ask_size":132.0,"iv":0.1199,"open_interest":579.0,"volume":8.0,"delta":0.1076,"gamma":0.0006,"vega":5.29,"theta":-0.5128,"rho":1.1337,"theo":16.1188,"change":0.7,"open":18.45,"high":18.45,"low":16.1,"tick":"no_change","last_trade_price":16.1,"last_trade_time":"2026-02-18T15:40:43","percent_change":4.54545,"prev_day_close":16.4500007629395},{"option":"SPX260417P07320000","bid":437.8,"bid_size":4.0,"ask":444.8,"ask_size":3.0,"iv":0.1208,"open_interest":1.0,"volume":0.0,"delta":-0.8925,"gamma":0.0006,"vega":5.29,"theta":-0.351,"rho":-10.4219,"theo":440.7946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":445.61,"last_trade_time":"2026-02-12T12:57:23","percent_change":0.0,"prev_day_close":425.050003051758},{"option":"SPX260417C07325000","bid":15.4,"bid_size":74.0,"ask":16.0,"ask_size":200.0,"iv":0.1198,"open_interest":3942.0,"volume":7.0,"delta":0.1044,"gamma":0.0006,"vega":5.1868,"theta":-0.501,"rho":1.1004,"theo":15.5219,"change":3.4,"open":16.84,"high":18.3,"low":16.84,"tick":"down","last_trade_price":18.25,"last_trade_time":"2026-02-18T11:39:10","percent_change":22.8956,"prev_day_close":15.8500003814697},{"option":"SPX260417P07325000","bid":441.4,"bid_size":3.0,"ask":449.3,"ask_size":3.0,"iv":0.1206,"open_interest":22.0,"volume":0.0,"delta":-0.8956,"gamma":0.0006,"vega":5.1868,"theta":-0.3372,"rho":-10.463,"theo":445.1646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.62,"last_trade_time":"2026-02-11T15:25:57","percent_change":0.0,"prev_day_close":429.399993896484},{"option":"SPX260417C07330000","bid":14.7,"bid_size":126.0,"ask":15.4,"ask_size":124.0,"iv":0.1194,"open_interest":277.0,"volume":6.0,"delta":0.1014,"gamma":0.0006,"vega":5.0841,"theta":-0.4893,"rho":1.0681,"theo":14.9462,"change":1.7,"open":17.7,"high":17.7,"low":16.0,"tick":"down","last_trade_price":16.0,"last_trade_time":"2026-02-18T14:35:49","percent_change":11.8881,"prev_day_close":15.25},{"option":"SPX260417P07330000","bid":446.0,"bid_size":3.0,"ask":453.8,"ask_size":52.0,"iv":0.1206,"open_interest":2.0,"volume":0.0,"delta":-0.8987,"gamma":0.0006,"vega":5.0841,"theta":-0.3236,"rho":-10.5032,"theo":449.5557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.1,"last_trade_time":"2026-01-09T15:34:22","percent_change":0.0,"prev_day_close":433.799987792969},{"option":"SPX260417C07340000","bid":13.6,"bid_size":285.0,"ask":14.3,"ask_size":133.0,"iv":0.1189,"open_interest":231.0,"volume":60.0,"delta":0.0956,"gamma":0.0005,"vega":4.8814,"theta":-0.4664,"rho":1.0066,"theo":13.8557,"change":1.49,"open":15.26,"high":16.5,"low":14.5,"tick":"no_change","last_trade_price":14.74,"last_trade_time":"2026-02-18T14:48:00","percent_change":11.2453,"prev_day_close":14.0999999046326},{"option":"SPX260417P07340000","bid":455.4,"bid_size":4.0,"ask":462.5,"ask_size":3.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9045,"gamma":0.0005,"vega":4.8814,"theta":-0.297,"rho":-10.5805,"theo":458.3988,"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":442.550003051758},{"option":"SPX260417C07350000","bid":12.7,"bid_size":103.0,"ask":13.3,"ask_size":221.0,"iv":0.1187,"open_interest":3239.0,"volume":456.0,"delta":0.09,"gamma":0.0005,"vega":4.6843,"theta":-0.4444,"rho":0.9485,"theo":12.8424,"change":0.18,"open":14.78,"high":15.4,"low":13.8,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:54:21","percent_change":1.37405,"prev_day_close":13.0999999046326},{"option":"SPX260417P07350000","bid":464.2,"bid_size":2.0,"ask":471.6,"ask_size":2.0,"iv":0.1192,"open_interest":4.0,"volume":0.0,"delta":-0.9101,"gamma":0.0005,"vega":4.6843,"theta":-0.2712,"rho":-10.6544,"theo":467.319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.43,"last_trade_time":"2026-02-09T13:31:42","percent_change":0.0,"prev_day_close":451.5},{"option":"SPX260417C07360000","bid":11.7,"bid_size":69.0,"ask":12.3,"ask_size":135.0,"iv":0.1182,"open_interest":118.0,"volume":43.0,"delta":0.0847,"gamma":0.0005,"vega":4.4933,"theta":-0.4232,"rho":0.8929,"theo":11.9022,"change":2.25,"open":14.35,"high":14.4,"low":13.7,"tick":"down","last_trade_price":13.7,"last_trade_time":"2026-02-18T12:39:07","percent_change":19.6507,"prev_day_close":12.0999999046326},{"option":"SPX260417P07360000","bid":473.2,"bid_size":2.0,"ask":480.6,"ask_size":2.0,"iv":0.1194,"open_interest":1.0,"volume":0.0,"delta":-0.9154,"gamma":0.0005,"vega":4.4933,"theta":-0.2462,"rho":-10.7258,"theo":476.3125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.01,"last_trade_time":"2026-01-22T10:31:56","percent_change":0.0,"prev_day_close":460.600006103516},{"option":"SPX260417C07370000","bid":10.9,"bid_size":68.0,"ask":11.5,"ask_size":137.0,"iv":0.1181,"open_interest":36.0,"volume":4.0,"delta":0.0797,"gamma":0.0005,"vega":4.3074,"theta":-0.4029,"rho":0.8394,"theo":11.032,"change":1.25,"open":11.85,"high":11.85,"low":11.85,"tick":"up","last_trade_price":11.85,"last_trade_time":"2026-02-18T14:35:49","percent_change":11.7925,"prev_day_close":11.1999998092651},{"option":"SPX260417P07370000","bid":482.3,"bid_size":2.0,"ask":489.7,"ask_size":2.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9204,"gamma":0.0005,"vega":4.3074,"theta":-0.2221,"rho":-10.7951,"theo":485.3758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.600006103516},{"option":"SPX260417C07375000","bid":10.4,"bid_size":335.0,"ask":11.1,"ask_size":167.0,"iv":0.1178,"open_interest":686.0,"volume":26.0,"delta":0.0773,"gamma":0.0004,"vega":4.2161,"theta":-0.393,"rho":0.8136,"theo":10.6219,"change":2.4,"open":12.4,"high":12.6,"low":12.4,"tick":"no_change","last_trade_price":12.6,"last_trade_time":"2026-02-18T11:39:10","percent_change":23.5294,"prev_day_close":10.8000001907349},{"option":"SPX260417P07375000","bid":486.8,"bid_size":2.0,"ask":494.3,"ask_size":2.0,"iv":0.1191,"open_interest":1.0,"volume":0.0,"delta":-0.9228,"gamma":0.0004,"vega":4.2161,"theta":-0.2103,"rho":-10.8287,"theo":489.9326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":491.15,"last_trade_time":"2026-02-12T14:13:23","percent_change":0.0,"prev_day_close":474.199996948242},{"option":"SPX260417C07380000","bid":10.0,"bid_size":351.0,"ask":10.7,"ask_size":163.0,"iv":0.1177,"open_interest":326.0,"volume":1.0,"delta":0.0749,"gamma":0.0004,"vega":4.1258,"theta":-0.3834,"rho":0.7886,"theo":10.2279,"change":2.45,"open":12.3,"high":12.3,"low":12.3,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-18T12:12:17","percent_change":24.8731,"prev_day_close":10.4000000953674},{"option":"SPX260417P07380000","bid":491.3,"bid_size":2.0,"ask":498.8,"ask_size":2.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9252,"gamma":0.0004,"vega":4.1258,"theta":-0.1988,"rho":-10.8616,"theo":494.5054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.050003051758},{"option":"SPX260417C07390000","bid":9.3,"bid_size":77.0,"ask":9.9,"ask_size":140.0,"iv":0.1174,"open_interest":156.0,"volume":0.0,"delta":0.0705,"gamma":0.0004,"vega":3.9489,"theta":-0.3647,"rho":0.7413,"theo":9.4857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.11,"last_trade_time":"2026-02-17T15:30:03","percent_change":0.0,"prev_day_close":9.59999990463257},{"option":"SPX260417P07390000","bid":500.5,"bid_size":2.0,"ask":508.0,"ask_size":2.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9296,"gamma":0.0004,"vega":3.9489,"theta":-0.1764,"rho":-10.9246,"theo":503.6967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":487.949996948242},{"option":"SPX260417C07400000","bid":8.6,"bid_size":440.0,"ask":9.2,"ask_size":244.0,"iv":0.1172,"open_interest":8647.0,"volume":925.0,"delta":0.0662,"gamma":0.0004,"vega":3.778,"theta":-0.347,"rho":0.6974,"theo":8.8006,"change":0.95,"open":9.1,"high":10.6,"low":8.74,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T15:58:47","percent_change":11.2426,"prev_day_close":8.9500002861023},{"option":"SPX260417P07400000","bid":509.7,"bid_size":2.0,"ask":517.3,"ask_size":2.0,"iv":0.1182,"open_interest":377.0,"volume":0.0,"delta":-0.9338,"gamma":0.0004,"vega":3.778,"theta":-0.1548,"rho":-10.9844,"theo":512.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.33,"last_trade_time":"2026-01-27T11:04:41","percent_change":0.0,"prev_day_close":497.400009155273},{"option":"SPX260417C07410000","bid":8.0,"bid_size":101.0,"ask":8.6,"ask_size":189.0,"iv":0.1171,"open_interest":675.0,"volume":21.0,"delta":0.0623,"gamma":0.0004,"vega":3.614,"theta":-0.33,"rho":0.656,"theo":8.1686,"change":0.8,"open":9.5,"high":9.5,"low":8.26,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-18T15:56:39","percent_change":10.1266,"prev_day_close":8.30000019073486},{"option":"SPX260417P07410000","bid":519.0,"bid_size":2.0,"ask":526.6,"ask_size":2.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.9378,"gamma":0.0004,"vega":3.614,"theta":-0.134,"rho":-11.0415,"theo":522.2469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.449996948242},{"option":"SPX260417C07420000","bid":7.4,"bid_size":95.0,"ask":8.0,"ask_size":216.0,"iv":0.1169,"open_interest":489.0,"volume":192.0,"delta":0.0586,"gamma":0.0004,"vega":3.457,"theta":-0.3139,"rho":0.6166,"theo":7.5863,"change":1.6,"open":7.67,"high":9.16,"low":7.5,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-18T10:39:43","percent_change":21.9178,"prev_day_close":7.65000009536743},{"option":"SPX260417P07420000","bid":528.4,"bid_size":2.0,"ask":536.0,"ask_size":2.0,"iv":0.1185,"open_interest":1.0,"volume":0.0,"delta":-0.9415,"gamma":0.0004,"vega":3.457,"theta":-0.1142,"rho":-11.0967,"theo":531.5982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":447.8,"last_trade_time":"2026-01-15T15:19:11","percent_change":0.0,"prev_day_close":515.700012207031},{"option":"SPX260417C07425000","bid":7.1,"bid_size":98.0,"ask":7.7,"ask_size":199.0,"iv":0.1168,"open_interest":2519.0,"volume":86.0,"delta":0.0568,"gamma":0.0004,"vega":3.3808,"theta":-0.3062,"rho":0.5976,"theo":7.3128,"change":1.6,"open":7.9,"high":8.82,"low":7.9,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-02-18T12:32:55","percent_change":22.8571,"prev_day_close":7.39999985694885},{"option":"SPX260417P07425000","bid":533.0,"bid_size":2.0,"ask":540.7,"ask_size":2.0,"iv":0.1183,"open_interest":1.0,"volume":0.0,"delta":-0.9433,"gamma":0.0004,"vega":3.3808,"theta":-0.1045,"rho":-11.1235,"theo":536.2914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":426.09,"last_trade_time":"2026-01-15T13:33:46","percent_change":0.0,"prev_day_close":520.399993896484},{"option":"SPX260417C07430000","bid":6.8,"bid_size":467.0,"ask":7.4,"ask_size":160.0,"iv":0.1166,"open_interest":252.0,"volume":0.0,"delta":0.0551,"gamma":0.0004,"vega":3.3061,"theta":-0.2986,"rho":0.5792,"theo":7.0505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.61,"last_trade_time":"2026-02-17T15:55:12","percent_change":0.0,"prev_day_close":7.10000014305115},{"option":"SPX260417P07430000","bid":537.2,"bid_size":2.0,"ask":545.4,"ask_size":2.0,"iv":0.1188,"open_interest":1.0,"volume":0.0,"delta":-0.945,"gamma":0.0004,"vega":3.3061,"theta":-0.0951,"rho":-11.1499,"theo":540.996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.6,"last_trade_time":"2026-02-02T09:56:41","percent_change":0.0,"prev_day_close":526.100006103516},{"option":"SPX260417C07440000","bid":6.3,"bid_size":428.0,"ask":6.9,"ask_size":169.0,"iv":0.1166,"open_interest":270.0,"volume":8.0,"delta":0.0518,"gamma":0.0003,"vega":3.1608,"theta":-0.2841,"rho":0.5442,"theo":6.5579,"change":0.3,"open":6.96,"high":7.7,"low":6.56,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:32:42","percent_change":4.76191,"prev_day_close":6.60000014305115},{"option":"SPX260417P07440000","bid":546.4,"bid_size":2.0,"ask":555.0,"ask_size":2.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.9483,"gamma":0.0003,"vega":3.1608,"theta":-0.0768,"rho":-11.2006,"theo":550.437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.800018310547},{"option":"SPX260417C07450000","bid":5.9,"bid_size":190.0,"ask":6.4,"ask_size":255.0,"iv":0.1165,"open_interest":2314.0,"volume":130.0,"delta":0.0487,"gamma":0.0003,"vega":3.0211,"theta":-0.2704,"rho":0.512,"theo":6.1049,"change":0.65,"open":6.95,"high":7.3,"low":6.5,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-18T14:37:45","percent_change":11.1111,"prev_day_close":6.15000009536743},{"option":"SPX260417P07450000","bid":556.9,"bid_size":2.0,"ask":563.5,"ask_size":2.0,"iv":0.118,"open_interest":2.0,"volume":0.0,"delta":-0.9513,"gamma":0.0003,"vega":3.0211,"theta":-0.0593,"rho":-11.2486,"theo":559.9175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.63,"last_trade_time":"2026-02-09T13:31:42","percent_change":0.0,"prev_day_close":544.0},{"option":"SPX260417C07460000","bid":5.4,"bid_size":280.0,"ask":6.0,"ask_size":109.0,"iv":0.1164,"open_interest":328.0,"volume":1.0,"delta":0.0459,"gamma":0.0003,"vega":2.8875,"theta":-0.2574,"rho":0.4821,"theo":5.6879,"change":0.55,"open":6.05,"high":6.05,"low":6.05,"tick":"up","last_trade_price":6.05,"last_trade_time":"2026-02-18T09:58:44","percent_change":10.0,"prev_day_close":5.70000004768372},{"option":"SPX260417P07460000","bid":566.1,"bid_size":2.0,"ask":573.8,"ask_size":2.0,"iv":0.1183,"open_interest":0.0,"volume":0.0,"delta":-0.9542,"gamma":0.0003,"vega":2.8875,"theta":-0.0425,"rho":-11.2943,"theo":569.4342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.5},{"option":"SPX260417C07470000","bid":5.1,"bid_size":123.0,"ask":5.6,"ask_size":122.0,"iv":0.1166,"open_interest":164.0,"volume":3.0,"delta":0.0432,"gamma":0.0003,"vega":2.7602,"theta":-0.2451,"rho":0.4541,"theo":5.304,"change":1.1,"open":6.31,"high":6.31,"low":6.2,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-18T13:00:10","percent_change":21.5686,"prev_day_close":5.29999995231628},{"option":"SPX260417P07470000","bid":575.6,"bid_size":2.0,"ask":583.4,"ask_size":2.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9569,"gamma":0.0003,"vega":2.7602,"theta":-0.0264,"rho":-11.338,"theo":578.9838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.350006103516},{"option":"SPX260417C07475000","bid":4.9,"bid_size":249.0,"ask":5.4,"ask_size":126.0,"iv":0.1166,"open_interest":285.0,"volume":13.0,"delta":0.0419,"gamma":0.0003,"vega":2.699,"theta":-0.2392,"rho":0.4407,"theo":5.1236,"change":1.0,"open":5.9,"high":6.0,"low":5.9,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T11:39:21","percent_change":20.4082,"prev_day_close":5.10000014305115},{"option":"SPX260417P07475000","bid":580.4,"bid_size":2.0,"ask":588.2,"ask_size":2.0,"iv":0.1186,"open_interest":1.0,"volume":0.0,"delta":-0.9582,"gamma":0.0003,"vega":2.699,"theta":-0.0187,"rho":-11.3593,"theo":583.7702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":477.63,"last_trade_time":"2026-02-09T13:33:29","percent_change":0.0,"prev_day_close":568.600006103516},{"option":"SPX260417C07480000","bid":4.8,"bid_size":108.0,"ask":5.2,"ask_size":126.0,"iv":0.1167,"open_interest":159.0,"volume":1.0,"delta":0.0407,"gamma":0.0003,"vega":2.6392,"theta":-0.2335,"rho":0.4276,"theo":4.9505,"change":0.95,"open":5.7,"high":5.7,"low":5.7,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-18T11:25:06","percent_change":20.0,"prev_day_close":4.95000004768372},{"option":"SPX260417P07480000","bid":585.2,"bid_size":2.0,"ask":593.0,"ask_size":2.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.9594,"gamma":0.0003,"vega":2.6392,"theta":-0.0111,"rho":-11.3803,"theo":588.5639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.350006103516},{"option":"SPX260417C07490000","bid":4.4,"bid_size":273.0,"ask":4.9,"ask_size":291.0,"iv":0.1167,"open_interest":67.0,"volume":9.0,"delta":0.0384,"gamma":0.0003,"vega":2.524,"theta":-0.2226,"rho":0.4026,"theo":4.6252,"change":0.85,"open":5.3,"high":5.4,"low":5.3,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-18T11:33:24","percent_change":19.1011,"prev_day_close":4.60000014305115},{"option":"SPX260417P07490000","bid":594.8,"bid_size":2.0,"ask":602.6,"ask_size":2.0,"iv":0.1189,"open_interest":2.0,"volume":0.0,"delta":-0.9617,"gamma":0.0003,"vega":2.524,"theta":0.0,"rho":-11.4211,"theo":598.1723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":522.1,"last_trade_time":"2026-02-03T11:34:33","percent_change":0.0,"prev_day_close":582.949981689453},{"option":"SPX260417C07500000","bid":4.1,"bid_size":400.0,"ask":4.6,"ask_size":700.0,"iv":0.1168,"open_interest":4168.0,"volume":86.0,"delta":0.0362,"gamma":0.0002,"vega":2.4141,"theta":-0.2122,"rho":0.3792,"theo":4.3258,"change":0.3,"open":4.24,"high":5.12,"low":4.19,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-02-18T16:04:27","percent_change":7.22891,"prev_day_close":4.25},{"option":"SPX260417P07500000","bid":604.4,"bid_size":2.0,"ask":612.3,"ask_size":2.0,"iv":0.1192,"open_interest":186.0,"volume":1.0,"delta":-0.9639,"gamma":0.0002,"vega":2.4141,"theta":0.0,"rho":-11.4603,"theo":607.8065,"change":-29.05,"open":589.15,"high":589.15,"low":589.15,"tick":"down","last_trade_price":589.15,"last_trade_time":"2026-02-18T16:04:27","percent_change":-4.69912,"prev_day_close":592.600006103516},{"option":"SPX260417C07525000","bid":3.4,"bid_size":338.0,"ask":3.9,"ask_size":315.0,"iv":0.117,"open_interest":925.0,"volume":10.0,"delta":0.0313,"gamma":0.0002,"vega":2.1608,"theta":-0.1888,"rho":0.3281,"theo":3.6756,"change":0.83,"open":3.55,"high":4.28,"low":3.55,"tick":"up","last_trade_price":4.28,"last_trade_time":"2026-02-18T12:19:29","percent_change":24.058,"prev_day_close":3.60000002384186},{"option":"SPX260417P07525000","bid":628.5,"bid_size":2.0,"ask":636.4,"ask_size":2.0,"iv":0.1195,"open_interest":1.0,"volume":0.0,"delta":-0.9688,"gamma":0.0002,"vega":2.1608,"theta":0.0,"rho":-11.5508,"theo":631.9902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.8,"last_trade_time":"2026-01-15T15:55:24","percent_change":0.0,"prev_day_close":617.049987792969},{"option":"SPX260417C07550000","bid":2.9,"bid_size":503.0,"ask":3.3,"ask_size":675.0,"iv":0.1175,"open_interest":1106.0,"volume":13.0,"delta":0.0272,"gamma":0.0002,"vega":1.9371,"theta":-0.1685,"rho":0.285,"theo":3.1413,"change":0.525,"open":3.48,"high":3.6,"low":3.48,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T11:40:18","percent_change":17.6471,"prev_day_close":3.07500004768372},{"option":"SPX260417P07550000","bid":652.7,"bid_size":2.0,"ask":660.8,"ask_size":2.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.9729,"gamma":0.0002,"vega":1.9371,"theta":0.0,"rho":-11.6333,"theo":656.29,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":599.08,"last_trade_time":"2026-02-12T10:54:59","percent_change":0.0,"prev_day_close":641.049987792969},{"option":"SPX260417C07575000","bid":2.45,"bid_size":364.0,"ask":2.85,"ask_size":401.0,"iv":0.1181,"open_interest":920.0,"volume":33.0,"delta":0.0237,"gamma":0.0002,"vega":1.74,"theta":-0.1508,"rho":0.2478,"theo":2.7004,"change":0.125,"open":3.0,"high":3.0,"low":2.65,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:00:44","percent_change":4.95049,"prev_day_close":2.60000002384186},{"option":"SPX260417P07575000","bid":677.1,"bid_size":2.0,"ask":685.1,"ask_size":2.0,"iv":0.1211,"open_interest":1.0,"volume":0.0,"delta":-0.9764,"gamma":0.0002,"vega":1.74,"theta":0.0,"rho":-11.71,"theo":680.6831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":570.63,"last_trade_time":"2026-02-09T13:33:29","percent_change":0.0,"prev_day_close":665.200012207031},{"option":"SPX260417C07600000","bid":2.1,"bid_size":281.0,"ask":2.45,"ask_size":747.0,"iv":0.1188,"open_interest":3310.0,"volume":155.0,"delta":0.0207,"gamma":0.0001,"vega":1.5651,"theta":-0.1354,"rho":0.2166,"theo":2.3341,"change":0.275,"open":2.67,"high":2.67,"low":2.45,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-18T14:14:49","percent_change":12.6437,"prev_day_close":2.19999992847443},{"option":"SPX260417P07600000","bid":700.8,"bid_size":2.0,"ask":709.0,"ask_size":2.0,"iv":0.1234,"open_interest":42.0,"volume":1.0,"delta":-0.9793,"gamma":0.0001,"vega":1.5651,"theta":0.0,"rho":-11.7806,"theo":705.1507,"change":-47.03,"open":668.32,"high":668.32,"low":668.32,"tick":"up","last_trade_price":668.32,"last_trade_time":"2026-02-18T12:02:26","percent_change":-6.5744,"prev_day_close":689.849975585938},{"option":"SPX260417C07625000","bid":1.75,"bid_size":440.0,"ask":2.15,"ask_size":432.0,"iv":0.1194,"open_interest":960.0,"volume":3.0,"delta":0.0182,"gamma":0.0001,"vega":1.4101,"theta":-0.1219,"rho":0.1902,"theo":2.0269,"change":0.325,"open":2.2,"high":2.2,"low":2.2,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T11:36:37","percent_change":17.3333,"prev_day_close":1.89999997615814},{"option":"SPX260417P07625000","bid":726.0,"bid_size":2.0,"ask":734.2,"ask_size":2.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":-0.9819,"gamma":0.0001,"vega":1.4101,"theta":0.0,"rho":-11.8465,"theo":729.6775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.450012207031},{"option":"SPX260417C07650000","bid":1.5,"bid_size":431.0,"ask":1.9,"ask_size":744.0,"iv":0.1204,"open_interest":1921.0,"volume":2.0,"delta":0.016,"gamma":0.0001,"vega":1.2728,"theta":-0.11,"rho":0.167,"theo":1.7681,"change":0.275,"open":1.9,"high":1.9,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T11:33:11","percent_change":16.9231,"prev_day_close":1.64999997615814},{"option":"SPX260417P07650000","bid":749.9,"bid_size":2.0,"ask":758.1,"ask_size":2.0,"iv":0.1262,"open_interest":25.0,"volume":0.0,"delta":-0.9841,"gamma":0.0001,"vega":1.2728,"theta":0.0,"rho":-11.9091,"theo":754.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.62,"last_trade_time":"2026-01-27T11:08:58","percent_change":0.0,"prev_day_close":738.799987792969},{"option":"SPX260417C07675000","bid":1.3,"bid_size":257.0,"ask":1.65,"ask_size":494.0,"iv":0.1213,"open_interest":2365.0,"volume":3.0,"delta":0.0142,"gamma":0.0001,"vega":1.1509,"theta":-0.0995,"rho":0.1472,"theo":1.5494,"change":0.175,"open":1.65,"high":1.65,"low":1.6,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-18T11:36:42","percent_change":12.2807,"prev_day_close":1.44999998807907},{"option":"SPX260417P07675000","bid":775.2,"bid_size":2.0,"ask":782.7,"ask_size":2.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.9859,"gamma":0.0001,"vega":1.1509,"theta":0.0,"rho":-11.9683,"theo":778.8681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":763.599975585938},{"option":"SPX260417C07700000","bid":1.1,"bid_size":258.0,"ask":1.45,"ask_size":498.0,"iv":0.1221,"open_interest":7676.0,"volume":64.0,"delta":0.0125,"gamma":0.0001,"vega":1.0424,"theta":-0.0902,"rho":0.1305,"theo":1.3635,"change":0.15,"open":1.25,"high":1.4,"low":1.25,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-18T11:09:28","percent_change":12.0,"prev_day_close":1.27499997615814},{"option":"SPX260417P07700000","bid":799.8,"bid_size":2.0,"ask":808.0,"ask_size":2.0,"iv":0.1273,"open_interest":2.0,"volume":0.0,"delta":-0.9875,"gamma":0.0001,"vega":1.0424,"theta":0.0,"rho":-12.0244,"theo":803.5161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":667.57,"last_trade_time":"2026-01-13T09:32:33","percent_change":0.0,"prev_day_close":788.299987792969},{"option":"SPX260417C07725000","bid":0.95,"bid_size":287.0,"ask":1.3,"ask_size":552.0,"iv":0.1232,"open_interest":204.0,"volume":2.0,"delta":0.0111,"gamma":0.0001,"vega":0.9459,"theta":-0.082,"rho":0.1159,"theo":1.2047,"change":-0.015,"open":1.11,"high":1.11,"low":1.11,"tick":"down","last_trade_price":1.11,"last_trade_time":"2026-02-18T09:51:20","percent_change":-1.33333,"prev_day_close":1.07500001788139},{"option":"SPX260417P07725000","bid":823.8,"bid_size":2.0,"ask":832.1,"ask_size":2.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0001,"vega":0.9459,"theta":0.0,"rho":-12.0785,"theo":828.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.950012207031},{"option":"SPX260417C07750000","bid":0.85,"bid_size":320.0,"ask":1.15,"ask_size":644.0,"iv":0.1244,"open_interest":1114.0,"volume":34.0,"delta":0.0099,"gamma":0.0001,"vega":0.8604,"theta":-0.0748,"rho":0.1031,"theo":1.0692,"change":0.025,"open":1.13,"high":1.13,"low":0.95,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T14:38:46","percent_change":2.5641,"prev_day_close":0.949999988079071},{"option":"SPX260417P07750000","bid":849.1,"bid_size":2.0,"ask":856.8,"ask_size":2.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0001,"vega":0.8604,"theta":0.0,"rho":-12.1308,"theo":852.8899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":837.399993896484},{"option":"SPX260417C07775000","bid":0.75,"bid_size":280.0,"ask":1.05,"ask_size":607.0,"iv":0.1258,"open_interest":4132.0,"volume":404.0,"delta":0.0089,"gamma":0.0001,"vega":0.7844,"theta":-0.0684,"rho":0.0921,"theo":0.9535,"change":0.025,"open":0.98,"high":0.98,"low":0.9,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T14:20:29","percent_change":2.85714,"prev_day_close":0.849999994039536},{"option":"SPX260417P07775000","bid":873.8,"bid_size":2.0,"ask":882.2,"ask_size":2.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.9912,"gamma":0.0001,"vega":0.7844,"theta":0.0,"rho":-12.1812,"theo":877.6081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.399993896484},{"option":"SPX260417C07800000","bid":0.65,"bid_size":290.0,"ask":0.95,"ask_size":617.0,"iv":0.127,"open_interest":5639.0,"volume":100.0,"delta":0.008,"gamma":0.0001,"vega":0.717,"theta":-0.0628,"rho":0.0827,"theo":0.8542,"change":0.075,"open":0.88,"high":0.88,"low":0.85,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T10:35:40","percent_change":9.67742,"prev_day_close":0.774999976158142},{"option":"SPX260417P07800000","bid":898.6,"bid_size":2.0,"ask":906.9,"ask_size":2.0,"iv":0.1341,"open_interest":4.0,"volume":0.0,"delta":-0.9921,"gamma":0.0001,"vega":0.717,"theta":0.0,"rho":-12.2299,"theo":902.3429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":933.04,"last_trade_time":"2025-11-13T12:12:28","percent_change":0.0,"prev_day_close":887.149993896484},{"option":"SPX260417C07825000","bid":0.55,"bid_size":426.0,"ask":0.9,"ask_size":745.0,"iv":0.1284,"open_interest":2169.0,"volume":101.0,"delta":0.0072,"gamma":0.0001,"vega":0.6571,"theta":-0.0578,"rho":0.0746,"theo":0.7689,"change":0.0,"open":0.79,"high":0.79,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:38:33","percent_change":-2.55448e-6,"prev_day_close":0.675000011920929},{"option":"SPX260417P07825000","bid":922.7,"bid_size":2.0,"ask":931.1,"ask_size":2.0,"iv":0.1393,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0001,"vega":0.6571,"theta":0.0,"rho":-12.2775,"theo":927.0916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.649993896484},{"option":"SPX260417C07850000","bid":0.5,"bid_size":334.0,"ask":0.8,"ask_size":672.0,"iv":0.1297,"open_interest":2204.0,"volume":0.0,"delta":0.0065,"gamma":0.0,"vega":0.6041,"theta":-0.0535,"rho":0.0674,"theo":0.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T11:23:02","percent_change":0.0,"prev_day_close":0.625},{"option":"SPX260417P07850000","bid":947.4,"bid_size":2.0,"ask":955.9,"ask_size":2.0,"iv":0.1419,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":0.6041,"theta":0.0,"rho":-12.3241,"theo":951.8523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.549987792969},{"option":"SPX260417C07875000","bid":0.45,"bid_size":321.0,"ask":0.75,"ask_size":742.0,"iv":0.1313,"open_interest":1505.0,"volume":73.0,"delta":0.0059,"gamma":0.0,"vega":0.5571,"theta":-0.0496,"rho":0.0612,"theo":0.6327,"change":0.0,"open":0.65,"high":0.65,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:28:46","percent_change":3.25116e-6,"prev_day_close":0.549999982118607},{"option":"SPX260417P07875000","bid":972.1,"bid_size":2.0,"ask":981.5,"ask_size":2.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":0.5571,"theta":0.0,"rho":-12.3698,"theo":976.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.349975585938},{"option":"SPX260417C07900000","bid":0.4,"bid_size":338.0,"ask":0.7,"ask_size":745.0,"iv":0.1328,"open_interest":3851.0,"volume":103.0,"delta":0.0054,"gamma":0.0,"vega":0.5154,"theta":-0.0462,"rho":0.0558,"theo":0.5785,"change":0.05,"open":0.6,"high":0.6,"low":0.5,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T12:04:55","percent_change":10.0,"prev_day_close":0.500000014901161},{"option":"SPX260417P07900000","bid":996.9,"bid_size":2.0,"ask":1005.5,"ask_size":2.0,"iv":0.147,"open_interest":42.0,"volume":0.0,"delta":-0.9947,"gamma":0.0,"vega":0.5154,"theta":0.0,"rho":-12.4146,"theo":1001.4032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":911.45,"last_trade_time":"2026-01-14T09:32:27","percent_change":0.0,"prev_day_close":986.0},{"option":"SPX260417C07950000","bid":0.3,"bid_size":443.0,"ask":0.6,"ask_size":681.0,"iv":0.1354,"open_interest":201.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.4455,"theta":-0.0406,"rho":0.0472,"theo":0.4909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-17T11:19:14","percent_change":0.0,"prev_day_close":0.450000017881393},{"option":"SPX260417P07950000","bid":1047.3,"bid_size":2.0,"ask":1055.1,"ask_size":2.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.4455,"theta":0.0,"rho":-12.5021,"theo":1050.9836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.59997558594},{"option":"SPX260417C08000000","bid":0.25,"bid_size":377.0,"ask":0.55,"ask_size":772.0,"iv":0.1391,"open_interest":11530.0,"volume":417.0,"delta":0.0039,"gamma":0.0,"vega":0.3895,"theta":-0.0362,"rho":0.0404,"theo":0.4241,"change":0.1,"open":0.35,"high":0.5,"low":0.35,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T14:38:43","percent_change":28.5714,"prev_day_close":0.375},{"option":"SPX260417P08000000","bid":1096.8,"bid_size":2.0,"ask":1104.7,"ask_size":2.0,"iv":0.155,"open_interest":3065.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.39,"theta":0.0,"rho":-12.5877,"theo":1100.5854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":992.58,"last_trade_time":"2026-01-16T10:23:22","percent_change":0.0,"prev_day_close":1085.09997558594},{"option":"SPX260417C08100000","bid":0.2,"bid_size":45.0,"ask":0.45,"ask_size":50.0,"iv":0.1464,"open_interest":4409.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.3093,"theta":-0.0299,"rho":0.031,"theo":0.3342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-13T09:51:54","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPX260417P08100000","bid":1195.1,"bid_size":20.0,"ask":1205.6,"ask_size":20.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.3094,"theta":0.0,"rho":-12.7548,"theo":1199.831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.75},{"option":"SPX260417C08200000","bid":0.15,"bid_size":48.0,"ask":0.4,"ask_size":149.0,"iv":0.154,"open_interest":4255.0,"volume":2.0,"delta":0.0024,"gamma":0.0,"vega":0.2542,"theta":-0.0257,"rho":0.0249,"theo":0.2763,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:33:06","percent_change":-3.35276e-6,"prev_day_close":0.175000000745058},{"option":"SPX260417P08200000","bid":1294.3,"bid_size":20.0,"ask":1304.9,"ask_size":20.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.2544,"theta":0.0,"rho":-12.9186,"theo":1299.1092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.45001220703},{"option":"SPX260417C08300000","bid":0.1,"bid_size":53.0,"ask":0.35,"ask_size":54.0,"iv":0.1606,"open_interest":212.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.2147,"theta":-0.0227,"rho":0.0207,"theo":0.2363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-01-30T16:12:04","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPX260417P08300000","bid":1393.6,"bid_size":20.0,"ask":1404.2,"ask_size":20.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2144,"theta":0.0,"rho":-13.0807,"theo":1398.4048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.75},{"option":"SPX260417C08400000","bid":0.1,"bid_size":51.0,"ask":0.3,"ask_size":51.0,"iv":0.1682,"open_interest":560.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1837,"theta":-0.0204,"rho":0.0174,"theo":0.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2025-12-31T11:52:23","percent_change":0.0,"prev_day_close":0.175000006332994},{"option":"SPX260417P08400000","bid":1493.0,"bid_size":20.0,"ask":1503.7,"ask_size":20.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1836,"theta":0.0,"rho":-13.2416,"theo":1497.71,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.59997558594},{"option":"SPX260417C08500000","bid":0.05,"bid_size":61.0,"ask":0.3,"ask_size":56.0,"iv":0.1753,"open_interest":213.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1588,"theta":-0.0184,"rho":0.0149,"theo":0.1805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-01-20T10:33:46","percent_change":0.0,"prev_day_close":0.175000006332994},{"option":"SPX260417P08500000","bid":1592.3,"bid_size":20.0,"ask":1603.0,"ask_size":20.0,"iv":0.2024,"open_interest":1.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1586,"theta":0.0,"rho":-13.4019,"theo":1597.021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1566.45,"last_trade_time":"2026-01-20T10:33:46","percent_change":0.0,"prev_day_close":1581.25},{"option":"SPX260417C08600000","bid":0.1,"bid_size":3.0,"ask":0.3,"ask_size":155.0,"iv":0.1863,"open_interest":243.0,"volume":1.0,"delta":0.0013,"gamma":0.0,"vega":0.1381,"theta":-0.0166,"rho":0.0128,"theo":0.1594,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:08:14","percent_change":-42.8571,"prev_day_close":0.200000006705523},{"option":"SPX260417P08600000","bid":1691.6,"bid_size":20.0,"ask":1702.4,"ask_size":20.0,"iv":0.2127,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1379,"theta":0.0,"rho":-13.5617,"theo":1696.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1646.48,"last_trade_time":"2025-12-22T09:45:03","percent_change":0.0,"prev_day_close":1680.45001220703},{"option":"SPX260417C08800000","bid":0.05,"bid_size":56.0,"ask":0.25,"ask_size":56.0,"iv":0.1989,"open_interest":101.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1053,"theta":-0.0136,"rho":0.0095,"theo":0.1245,"change":-0.075,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-03T11:14:43","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPX260417P08800000","bid":1889.9,"bid_size":20.0,"ask":1900.9,"ask_size":20.0,"iv":0.2231,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1056,"theta":0.0,"rho":-13.8804,"theo":1894.974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.5},{"option":"SPX260417C09000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":158.0,"iv":0.2124,"open_interest":433.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0814,"theta":-0.0112,"rho":0.0072,"theo":0.0984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:31:58","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPX260417P09000000","bid":2081.8,"bid_size":1.0,"ask":2104.4,"ask_size":2.0,"iv":0.0,"open_interest":38.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0817,"theta":0.0,"rho":-14.1981,"theo":2093.6198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1973.37,"last_trade_time":"2026-01-16T14:53:10","percent_change":0.0,"prev_day_close":2079.59997558594},{"option":"SPX260417C09200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":57.0,"iv":0.2247,"open_interest":594.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0634,"theta":-0.0092,"rho":0.0055,"theo":0.078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T11:42:11","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260417P09200000","bid":2280.5,"bid_size":1.0,"ask":2303.0,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0638,"theta":0.0,"rho":-14.5153,"theo":2292.2714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2277.70007324219},{"option":"SPX260417C09400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":63.0,"iv":0.24,"open_interest":536.0,"volume":10.0,"delta":0.0004,"gamma":0.0,"vega":0.0498,"theta":-0.0076,"rho":0.0042,"theo":0.062,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:55:28","percent_change":33.3333,"prev_day_close":0.100000001490116},{"option":"SPX260417P09400000","bid":2479.2,"bid_size":1.0,"ask":2501.7,"ask_size":2.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0501,"theta":0.0,"rho":-14.832,"theo":2490.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2380.65,"last_trade_time":"2026-01-09T10:01:39","percent_change":0.0,"prev_day_close":2475.15002441406},{"option":"SPX260417C09600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":70.0,"iv":0.2548,"open_interest":266.0,"volume":130.0,"delta":0.0003,"gamma":0.0,"vega":0.0393,"theta":-0.0063,"rho":0.0033,"theo":0.0494,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:54:00","percent_change":-3.35276e-6,"prev_day_close":0.125000001862645},{"option":"SPX260417P09600000","bid":2677.9,"bid_size":1.0,"ask":2700.4,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0396,"theta":0.0,"rho":-15.1485,"theo":2689.5867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.70007324219},{"option":"SPX260417C09800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":75.0,"iv":0.2693,"open_interest":17509.0,"volume":110.0,"delta":0.0003,"gamma":0.0,"vega":0.0312,"theta":-0.0052,"rho":0.0026,"theo":0.0395,"change":0.05,"open":0.05,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:34:36","percent_change":100.0,"prev_day_close":0.100000003352761},{"option":"SPX260417P09800000","bid":2876.6,"bid_size":1.0,"ask":2899.1,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0314,"theta":0.0,"rho":-15.4646,"theo":2888.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2843.61,"last_trade_time":"2026-01-02T10:18:21","percent_change":0.0,"prev_day_close":2874.15002441406},{"option":"SPX260417C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":64.0,"iv":0.2778,"open_interest":740.0,"volume":40.0,"delta":0.0002,"gamma":0.0,"vega":0.0248,"theta":-0.0043,"rho":0.002,"theo":0.0317,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:32:33","percent_change":-1.49012e-6,"prev_day_close":0.100000003352761},{"option":"SPX260417P10000000","bid":3075.3,"bid_size":1.0,"ask":3097.8,"ask_size":2.0,"iv":0.0,"open_interest":850.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.025,"theta":0.0,"rho":-15.7807,"theo":3086.9128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2963.94,"last_trade_time":"2026-02-10T12:50:43","percent_change":0.0,"prev_day_close":3072.95007324219},{"option":"SPX260417C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":73.0,"iv":0.3046,"open_interest":645.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.016,"theta":-0.0029,"rho":0.0012,"theo":0.0205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-02T14:41:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P10400000","bid":3472.7,"bid_size":1.0,"ask":3496.7,"ask_size":1.0,"iv":0.3619,"open_interest":21.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":-16.4123,"theo":3484.2456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3350.06,"last_trade_time":"2026-01-07T14:04:09","percent_change":0.0,"prev_day_close":3468.39990234375},{"option":"SPX260417C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":80.0,"iv":0.3302,"open_interest":7.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0104,"theta":-0.002,"rho":0.0008,"theo":0.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2025-11-25T15:48:07","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260417P10800000","bid":3870.1,"bid_size":1.0,"ask":3894.1,"ask_size":1.0,"iv":0.3941,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":-17.0437,"theo":3881.5825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3939.29,"last_trade_time":"2025-12-17T15:27:44","percent_change":0.0,"prev_day_close":3865.19995117188},{"option":"SPX260417C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":87.0,"iv":0.3546,"open_interest":70.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0069,"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":0.05,"last_trade_time":"2026-01-13T11:27:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260417P11200000","bid":4267.5,"bid_size":1.0,"ask":4291.5,"ask_size":1.0,"iv":0.4252,"open_interest":75.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":-17.6749,"theo":4278.9219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4181.43,"last_trade_time":"2025-12-05T12:48:12","percent_change":0.0,"prev_day_close":4263.35009765625},{"option":"SPX260417C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.3684,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0047,"theta":-0.001,"rho":0.0003,"theo":0.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-15T11:13:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P11600000","bid":4664.9,"bid_size":1.0,"ask":4688.9,"ask_size":1.0,"iv":0.4552,"open_interest":6.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":-18.306,"theo":4676.263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4527.17,"last_trade_time":"2026-01-15T11:13:53","percent_change":0.0,"prev_day_close":4660.40014648438},{"option":"SPX260417C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":74.0,"iv":0.3904,"open_interest":768.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0032,"theta":-0.0007,"rho":0.0002,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-05T10:25:59","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P12000000","bid":5062.3,"bid_size":1.0,"ask":5086.3,"ask_size":1.0,"iv":0.4842,"open_interest":766.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-18.937,"theo":5073.6052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4948.84,"last_trade_time":"2026-02-10T12:50:43","percent_change":0.0,"prev_day_close":5057.60009765625},{"option":"SPX260417C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":77.0,"iv":0.4116,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0023,"theta":-0.0005,"rho":0.0002,"theo":0.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T14:34:40","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P12400000","bid":5459.7,"bid_size":1.0,"ask":5483.7,"ask_size":1.0,"iv":0.5122,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-19.568,"theo":5470.948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5455.0},{"option":"SPX260515C00200000","bid":6634.7,"bid_size":2.0,"ask":6657.2,"ask_size":1.0,"iv":2.8988,"open_interest":9.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":0.4866,"theo":6643.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6724.44,"last_trade_time":"2026-02-12T10:34:46","percent_change":0.0,"prev_day_close":6659.64990234375},{"option":"SPX260515P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":2.0,"iv":1.9951,"open_interest":9.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0075,"theta":-0.0092,"rho":-0.0012,"theo":0.1164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T09:30:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260515C00400000","bid":6436.6,"bid_size":2.0,"ask":6459.1,"ask_size":1.0,"iv":2.2732,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":0.9521,"theo":6445.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6446.06,"last_trade_time":"2026-02-17T14:15:14","percent_change":0.0,"prev_day_close":6461.55004882812},{"option":"SPX260515P00400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":53.0,"iv":1.658,"open_interest":3669.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0125,"theta":-0.0124,"rho":-0.0019,"theo":0.1588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2025-12-05T15:47:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260515C00600000","bid":6238.6,"bid_size":2.0,"ask":6261.1,"ask_size":1.0,"iv":1.9315,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0174,"theta":0.0,"rho":1.4176,"theo":6247.6265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6262.0},{"option":"SPX260515P00600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":60.0,"iv":1.4534,"open_interest":7922.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0175,"theta":-0.0149,"rho":-0.0026,"theo":0.1943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:35:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260515C00800000","bid":6040.6,"bid_size":2.0,"ask":6063.0,"ask_size":1.0,"iv":1.6963,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0228,"theta":0.0,"rho":1.8831,"theo":6049.6211,"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":6063.75},{"option":"SPX260515P00800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":1.2798,"open_interest":1160.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0228,"theta":-0.0173,"rho":-0.0034,"theo":0.2284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T15:01:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260515C01000000","bid":5842.4,"bid_size":2.0,"ask":5865.0,"ask_size":1.0,"iv":1.5138,"open_interest":4.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0287,"theta":0.0,"rho":2.3485,"theo":5851.617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5713.52,"last_trade_time":"2025-10-02T14:51:53","percent_change":0.0,"prev_day_close":5865.55004882812},{"option":"SPX260515P01000000","bid":0.05,"bid_size":5.0,"ask":0.2,"ask_size":318.0,"iv":1.1868,"open_interest":2461.0,"volume":6.0,"delta":-0.0002,"gamma":0.0,"vega":0.0287,"theta":-0.0197,"rho":-0.0042,"theo":0.2639,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:58:37","percent_change":-3.35276e-6,"prev_day_close":0.150000002235174},{"option":"SPX260515C01200000","bid":5644.5,"bid_size":2.0,"ask":5666.9,"ask_size":1.0,"iv":1.3764,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0354,"theta":0.0,"rho":2.8138,"theo":5653.6161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5668.19995117188},{"option":"SPX260515P01200000","bid":0.1,"bid_size":176.0,"ask":0.25,"ask_size":306.0,"iv":1.101,"open_interest":2890.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0354,"theta":-0.0222,"rho":-0.0052,"theo":0.3025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-17T12:13:40","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260515C01400000","bid":5446.5,"bid_size":2.0,"ask":5468.9,"ask_size":1.0,"iv":1.2556,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":3.2788,"theo":5455.6206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5470.14990234375},{"option":"SPX260515P01400000","bid":0.1,"bid_size":385.0,"ask":0.35,"ask_size":351.0,"iv":1.0235,"open_interest":2035.0,"volume":258.0,"delta":-0.0004,"gamma":0.0,"vega":0.0432,"theta":-0.025,"rho":-0.0064,"theo":0.3465,"change":0.0,"open":0.2,"high":0.3,"low":0.2,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:12:04","percent_change":-2.98023e-6,"prev_day_close":0.25},{"option":"SPX260515C01600000","bid":5248.5,"bid_size":2.0,"ask":5270.9,"ask_size":1.0,"iv":1.157,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0528,"theta":0.0,"rho":3.7436,"theo":5257.6336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5271.85009765625},{"option":"SPX260515P01600000","bid":0.25,"bid_size":186.0,"ask":0.45,"ask_size":403.0,"iv":0.9716,"open_interest":1450.0,"volume":26.0,"delta":-0.0004,"gamma":0.0,"vega":0.0528,"theta":-0.0282,"rho":-0.0078,"theo":0.399,"change":-0.025,"open":0.32,"high":0.32,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:23:47","percent_change":-7.69231,"prev_day_close":0.325000002980232},{"option":"SPX260515C01800000","bid":5050.5,"bid_size":2.0,"ask":5073.0,"ask_size":1.0,"iv":1.0679,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0647,"theta":0.0,"rho":4.208,"theo":5059.6607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4822.85,"last_trade_time":"2025-11-18T10:22:54","percent_change":0.0,"prev_day_close":5076.05004882812},{"option":"SPX260515P01800000","bid":0.3,"bid_size":381.0,"ask":0.55,"ask_size":323.0,"iv":0.9091,"open_interest":1671.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0647,"theta":-0.0322,"rho":-0.0096,"theo":0.4655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.46,"last_trade_time":"2026-02-10T12:45:43","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPX260515C02000000","bid":4854.2,"bid_size":2.0,"ask":4870.6,"ask_size":2.0,"iv":0.9233,"open_interest":95.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.08,"theta":0.0,"rho":4.6719,"theo":4861.7104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4950.63,"last_trade_time":"2026-01-16T10:21:48","percent_change":0.0,"prev_day_close":4878.55004882812},{"option":"SPX260515P02000000","bid":0.45,"bid_size":350.0,"ask":0.7,"ask_size":322.0,"iv":0.8612,"open_interest":6068.0,"volume":6.0,"delta":-0.0007,"gamma":0.0,"vega":0.08,"theta":-0.0373,"rho":-0.012,"theo":0.5547,"change":-0.085,"open":0.49,"high":0.49,"low":0.49,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-18T11:58:37","percent_change":-14.7826,"prev_day_close":0.574999988079071},{"option":"SPX260515C02200000","bid":4656.6,"bid_size":2.0,"ask":4672.5,"ask_size":2.0,"iv":0.8666,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1007,"theta":0.0,"rho":5.1348,"theo":4663.7946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4680.05004882812},{"option":"SPX260515P02200000","bid":0.65,"bid_size":314.0,"ask":0.9,"ask_size":426.0,"iv":0.818,"open_interest":1107.0,"volume":2.0,"delta":-0.0009,"gamma":0.0,"vega":0.1007,"theta":-0.0442,"rho":-0.0153,"theo":0.6785,"change":-0.055,"open":0.67,"high":0.67,"low":0.67,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-18T11:58:37","percent_change":-7.58621,"prev_day_close":0.75},{"option":"SPX260515C02300000","bid":4557.8,"bid_size":2.0,"ask":4574.1,"ask_size":2.0,"iv":0.8561,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1138,"theta":0.0,"rho":5.3658,"theo":4564.8546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4581.39990234375},{"option":"SPX260515P02300000","bid":0.75,"bid_size":318.0,"ask":1.0,"ask_size":408.0,"iv":0.7962,"open_interest":2020.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1138,"theta":-0.0485,"rho":-0.0174,"theo":0.758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-17T13:40:15","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPX260515C02400000","bid":4458.9,"bid_size":2.0,"ask":4475.1,"ask_size":2.0,"iv":0.8275,"open_interest":4.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1291,"theta":0.0,"rho":5.5964,"theo":4465.9294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3606.56,"last_trade_time":"2025-05-16T13:28:56","percent_change":0.0,"prev_day_close":4482.34985351562},{"option":"SPX260515P02400000","bid":0.85,"bid_size":618.0,"ask":1.15,"ask_size":373.0,"iv":0.7761,"open_interest":1317.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1291,"theta":-0.0536,"rho":-0.02,"theo":0.8525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-13T12:15:45","percent_change":0.0,"prev_day_close":0.950000017881394},{"option":"SPX260515C02500000","bid":4360.1,"bid_size":2.0,"ask":4376.1,"ask_size":2.0,"iv":0.8021,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1468,"theta":0.0,"rho":5.8266,"theo":4367.0215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4383.39990234375},{"option":"SPX260515P02500000","bid":1.0,"bid_size":681.0,"ask":1.3,"ask_size":500.0,"iv":0.7572,"open_interest":9088.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.1467,"theta":-0.0594,"rho":-0.023,"theo":0.9646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-17T15:53:27","percent_change":0.0,"prev_day_close":1.07500001788139},{"option":"SPX260515C02600000","bid":4261.9,"bid_size":2.0,"ask":4277.1,"ask_size":2.0,"iv":0.7882,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1671,"theta":0.0,"rho":6.0562,"theo":4268.1331,"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":4284.25},{"option":"SPX260515P02600000","bid":1.1,"bid_size":675.0,"ask":1.4,"ask_size":339.0,"iv":0.7353,"open_interest":1251.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.167,"theta":-0.066,"rho":-0.0264,"theo":1.0954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-17T14:44:11","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"SPX260515C02700000","bid":4163.2,"bid_size":2.0,"ask":4178.1,"ask_size":2.0,"iv":0.765,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1908,"theta":0.0,"rho":6.2853,"theo":4169.2663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4185.34985351562},{"option":"SPX260515P02700000","bid":1.25,"bid_size":701.0,"ask":1.6,"ask_size":464.0,"iv":0.7175,"open_interest":2139.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1906,"theta":-0.0735,"rho":-0.0305,"theo":1.2483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-17T14:45:26","percent_change":0.0,"prev_day_close":1.375},{"option":"SPX260515C02800000","bid":4064.4,"bid_size":2.0,"ask":4079.1,"ask_size":2.0,"iv":0.7406,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.2182,"theta":0.0,"rho":6.5136,"theo":4070.4239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4086.40002441406},{"option":"SPX260515P02800000","bid":1.45,"bid_size":825.0,"ask":1.75,"ask_size":346.0,"iv":0.6993,"open_interest":371.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.218,"theta":-0.082,"rho":-0.0353,"theo":1.4254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-02-12T15:36:10","percent_change":0.0,"prev_day_close":1.55000001192093},{"option":"SPX260515C02900000","bid":3966.0,"bid_size":2.0,"ask":3980.2,"ask_size":2.0,"iv":0.7238,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.2492,"theta":0.0,"rho":6.7411,"theo":3971.6084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3987.65002441406},{"option":"SPX260515P02900000","bid":1.65,"bid_size":971.0,"ask":1.95,"ask_size":437.0,"iv":0.6818,"open_interest":19417.0,"volume":2.0,"delta":-0.0024,"gamma":0.0,"vega":0.249,"theta":-0.0915,"rho":-0.0408,"theo":1.6294,"change":-0.225,"open":1.6,"high":1.6,"low":1.55,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-18T10:58:23","percent_change":-12.6761,"prev_day_close":1.72500002384186},{"option":"SPX260515C03000000","bid":3867.2,"bid_size":2.0,"ask":3881.5,"ask_size":2.0,"iv":0.7039,"open_interest":9.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.2838,"theta":0.0,"rho":6.968,"theo":3872.8216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3933.38,"last_trade_time":"2026-01-23T15:13:46","percent_change":0.0,"prev_day_close":3889.15002441406},{"option":"SPX260515P03000000","bid":1.9,"bid_size":774.0,"ask":2.2,"ask_size":523.0,"iv":0.6656,"open_interest":1466.0,"volume":3.0,"delta":-0.0028,"gamma":0.0,"vega":0.2838,"theta":-0.1021,"rho":-0.0472,"theo":1.8633,"change":-0.225,"open":1.75,"high":1.75,"low":1.75,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-18T10:17:52","percent_change":-11.3924,"prev_day_close":1.92499995231628},{"option":"SPX260515C03100000","bid":3768.6,"bid_size":2.0,"ask":3782.6,"ask_size":2.0,"iv":0.6842,"open_interest":2.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.323,"theta":0.0,"rho":7.1939,"theo":3774.0653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3766.86,"last_trade_time":"2026-02-12T12:59:54","percent_change":0.0,"prev_day_close":3789.54992675781},{"option":"SPX260515P03100000","bid":2.15,"bid_size":847.0,"ask":2.4,"ask_size":320.0,"iv":0.6483,"open_interest":1028.0,"volume":3.0,"delta":-0.0032,"gamma":0.0,"vega":0.3229,"theta":-0.1137,"rho":-0.0543,"theo":2.1264,"change":-0.25,"open":2.0,"high":2.0,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T10:04:28","percent_change":-11.1111,"prev_day_close":2.19999992847443},{"option":"SPX260515C03200000","bid":3670.0,"bid_size":2.0,"ask":3682.4,"ask_size":2.0,"iv":0.6505,"open_interest":7.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.3674,"theta":0.0,"rho":7.4187,"theo":3675.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3668.26,"last_trade_time":"2026-02-12T12:59:54","percent_change":0.0,"prev_day_close":3691.5},{"option":"SPX260515P03200000","bid":2.4,"bid_size":861.0,"ask":2.75,"ask_size":546.0,"iv":0.6329,"open_interest":1477.0,"volume":9.0,"delta":-0.0036,"gamma":0.0,"vega":0.3672,"theta":-0.1262,"rho":-0.0626,"theo":2.4214,"change":-0.1,"open":2.2,"high":2.45,"low":2.2,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-18T13:49:50","percent_change":-3.92157,"prev_day_close":2.44999992847443},{"option":"SPX260515C03250000","bid":3620.6,"bid_size":2.0,"ask":3633.0,"ask_size":2.0,"iv":0.6408,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.3914,"theta":0.0,"rho":7.5307,"theo":3625.9926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3642.10009765625},{"option":"SPX260515P03250000","bid":2.55,"bid_size":645.0,"ask":2.9,"ask_size":425.0,"iv":0.625,"open_interest":254.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.3911,"theta":-0.1328,"rho":-0.0672,"theo":2.5819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-13T11:30:06","percent_change":0.0,"prev_day_close":2.57500004768372},{"option":"SPX260515C03300000","bid":3571.4,"bid_size":2.0,"ask":3583.6,"ask_size":2.0,"iv":0.6332,"open_interest":2.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.4166,"theta":0.0,"rho":7.6424,"theo":3576.6527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3473.6,"last_trade_time":"2025-10-07T15:06:48","percent_change":0.0,"prev_day_close":3592.59997558594},{"option":"SPX260515P03300000","bid":2.7,"bid_size":830.0,"ask":3.1,"ask_size":1007.0,"iv":0.6175,"open_interest":4026.0,"volume":3.0,"delta":-0.0042,"gamma":0.0,"vega":0.4163,"theta":-0.1398,"rho":-0.072,"theo":2.7521,"change":-0.35,"open":2.5,"high":2.5,"low":2.5,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T10:18:27","percent_change":-12.2807,"prev_day_close":2.75},{"option":"SPX260515C03350000","bid":3522.1,"bid_size":2.0,"ask":3534.2,"ask_size":2.0,"iv":0.6245,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.4428,"theta":0.0,"rho":7.7539,"theo":3527.3218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3543.34997558594},{"option":"SPX260515P03350000","bid":2.9,"bid_size":548.0,"ask":3.3,"ask_size":1005.0,"iv":0.6105,"open_interest":389.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.4425,"theta":-0.147,"rho":-0.0771,"theo":2.931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-13T14:04:48","percent_change":0.0,"prev_day_close":2.92499995231628},{"option":"SPX260515C03400000","bid":3471.5,"bid_size":2.0,"ask":3484.7,"ask_size":2.0,"iv":0.6015,"open_interest":2.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.4701,"theta":0.0,"rho":7.8651,"theo":3478.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3555.93,"last_trade_time":"2026-01-23T11:05:21","percent_change":0.0,"prev_day_close":3493.69995117188},{"option":"SPX260515P03400000","bid":3.0,"bid_size":804.0,"ask":3.4,"ask_size":427.0,"iv":0.6012,"open_interest":8830.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.4697,"theta":-0.1544,"rho":-0.0824,"theo":3.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-17T11:56:02","percent_change":0.0,"prev_day_close":3.05000007152557},{"option":"SPX260515C03450000","bid":3422.2,"bid_size":2.0,"ask":3435.4,"ask_size":2.0,"iv":0.5944,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.4989,"theta":0.0,"rho":7.976,"theo":3428.6877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3444.40002441406},{"option":"SPX260515P03450000","bid":3.2,"bid_size":624.0,"ask":3.6,"ask_size":348.0,"iv":0.594,"open_interest":724.0,"volume":80.0,"delta":-0.0051,"gamma":0.0,"vega":0.4985,"theta":-0.162,"rho":-0.0881,"theo":3.3159,"change":-0.25,"open":3.1,"high":3.1,"low":3.1,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-18T13:46:58","percent_change":-7.46269,"prev_day_close":3.25},{"option":"SPX260515C03500000","bid":3372.9,"bid_size":2.0,"ask":3386.0,"ask_size":2.0,"iv":0.5862,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.5292,"theta":0.0,"rho":8.0866,"theo":3379.3847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3395.09997558594},{"option":"SPX260515P03500000","bid":3.4,"bid_size":798.0,"ask":3.8,"ask_size":434.0,"iv":0.5863,"open_interest":3523.0,"volume":49.0,"delta":-0.0055,"gamma":0.0,"vega":0.5293,"theta":-0.17,"rho":-0.0942,"theo":3.5262,"change":-0.25,"open":3.3,"high":3.3,"low":3.1,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:48:43","percent_change":-7.04226,"prev_day_close":3.39999997615814},{"option":"SPX260515C03550000","bid":3323.6,"bid_size":2.0,"ask":3336.8,"ask_size":2.0,"iv":0.5798,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.5612,"theta":0.0,"rho":8.1968,"theo":3330.0913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3345.69995117188},{"option":"SPX260515P03550000","bid":3.6,"bid_size":614.0,"ask":4.0,"ask_size":335.0,"iv":0.5788,"open_interest":478.0,"volume":39.0,"delta":-0.0059,"gamma":0.0,"vega":0.5613,"theta":-0.1781,"rho":-0.1005,"theo":3.7423,"change":-0.27,"open":3.51,"high":3.51,"low":3.48,"tick":"no_change","last_trade_price":3.48,"last_trade_time":"2026-02-18T09:46:59","percent_change":-7.2,"prev_day_close":3.55000007152557},{"option":"SPX260515C03600000","bid":3274.8,"bid_size":2.0,"ask":3288.5,"ask_size":2.0,"iv":0.5846,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.5949,"theta":0.0,"rho":8.3066,"theo":3280.8079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3296.69995117188},{"option":"SPX260515P03600000","bid":3.9,"bid_size":231.0,"ask":4.3,"ask_size":1020.0,"iv":0.573,"open_interest":4126.0,"volume":97.0,"delta":-0.0063,"gamma":0.0,"vega":0.5949,"theta":-0.1865,"rho":-0.1072,"theo":3.9685,"change":-0.25,"open":3.7,"high":3.7,"low":3.5,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-18T14:30:33","percent_change":-6.32911,"prev_day_close":3.75},{"option":"SPX260515C03650000","bid":3225.1,"bid_size":2.0,"ask":3239.1,"ask_size":2.0,"iv":0.5726,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.6301,"theta":0.0,"rho":8.416,"theo":3231.5348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3247.59997558594},{"option":"SPX260515P03650000","bid":4.1,"bid_size":110.0,"ask":4.5,"ask_size":915.0,"iv":0.5653,"open_interest":260.0,"volume":37.0,"delta":-0.0067,"gamma":0.0,"vega":0.6299,"theta":-0.195,"rho":-0.1144,"theo":4.2039,"change":-0.45,"open":3.9,"high":3.9,"low":3.7,"tick":"no_change","last_trade_price":3.7,"last_trade_time":"2026-02-18T10:28:41","percent_change":-10.8434,"prev_day_close":3.94999992847443},{"option":"SPX260515C03700000","bid":3176.3,"bid_size":2.0,"ask":3188.6,"ask_size":2.0,"iv":0.5593,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.6667,"theta":0.0,"rho":8.525,"theo":3182.2722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3197.80004882812},{"option":"SPX260515P03700000","bid":4.3,"bid_size":504.0,"ask":4.7,"ask_size":618.0,"iv":0.5573,"open_interest":230.0,"volume":41.0,"delta":-0.0071,"gamma":0.0,"vega":0.6667,"theta":-0.2038,"rho":-0.122,"theo":4.4529,"change":-0.5,"open":4.2,"high":4.2,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T10:02:45","percent_change":-11.3636,"prev_day_close":4.20000004768372},{"option":"SPX260515C03750000","bid":3127.1,"bid_size":2.0,"ask":3139.5,"ask_size":2.0,"iv":0.5536,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.7046,"theta":0.0,"rho":8.6336,"theo":3133.0203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3148.59997558594},{"option":"SPX260515P03750000","bid":4.5,"bid_size":747.0,"ask":5.0,"ask_size":1011.0,"iv":0.5501,"open_interest":1310.0,"volume":35.0,"delta":-0.0076,"gamma":0.0,"vega":0.7046,"theta":-0.2128,"rho":-0.1299,"theo":4.7109,"change":-0.34,"open":4.31,"high":4.31,"low":4.31,"tick":"no_change","last_trade_price":4.31,"last_trade_time":"2026-02-18T09:47:00","percent_change":-7.31183,"prev_day_close":4.45000004768372},{"option":"SPX260515C03775000","bid":3102.3,"bid_size":2.0,"ask":3114.8,"ask_size":2.0,"iv":0.5482,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.724,"theta":0.0,"rho":8.6878,"theo":3108.3983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3124.0},{"option":"SPX260515P03775000","bid":4.7,"bid_size":504.0,"ask":5.1,"ask_size":680.0,"iv":0.5469,"open_interest":68.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":0.7238,"theta":-0.2174,"rho":-0.1339,"theo":4.8419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-12T13:47:50","percent_change":0.0,"prev_day_close":4.54999995231628},{"option":"SPX260515C03800000","bid":3077.7,"bid_size":2.0,"ask":3090.1,"ask_size":2.0,"iv":0.5442,"open_interest":1.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.7438,"theta":0.0,"rho":8.742,"theo":3083.7791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2237.04,"last_trade_time":"2025-05-14T14:16:10","percent_change":0.0,"prev_day_close":3099.34997558594},{"option":"SPX260515P03800000","bid":4.8,"bid_size":681.0,"ask":5.2,"ask_size":394.0,"iv":0.5428,"open_interest":12672.0,"volume":35.0,"delta":-0.0081,"gamma":0.0,"vega":0.7438,"theta":-0.222,"rho":-0.1381,"theo":4.9796,"change":-0.55,"open":4.6,"high":4.6,"low":4.3,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2026-02-18T10:17:19","percent_change":-11.3402,"prev_day_close":4.70000004768372},{"option":"SPX260515C03825000","bid":3053.1,"bid_size":2.0,"ask":3065.3,"ask_size":2.0,"iv":0.5395,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.7639,"theta":0.0,"rho":8.796,"theo":3059.1626,"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":3075.15002441406},{"option":"SPX260515P03825000","bid":4.9,"bid_size":560.0,"ask":5.3,"ask_size":261.0,"iv":0.5387,"open_interest":191.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":0.764,"theta":-0.2267,"rho":-0.1424,"theo":5.118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-17T15:53:46","percent_change":0.0,"prev_day_close":4.75},{"option":"SPX260515C03850000","bid":3029.2,"bid_size":2.0,"ask":3041.6,"ask_size":2.0,"iv":0.5463,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.7846,"theta":0.0,"rho":8.8499,"theo":3034.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3050.10009765625},{"option":"SPX260515P03850000","bid":5.1,"bid_size":468.0,"ask":5.5,"ask_size":792.0,"iv":0.5361,"open_interest":340.0,"volume":33.0,"delta":-0.0086,"gamma":0.0,"vega":0.7843,"theta":-0.2314,"rho":-0.1466,"theo":5.257,"change":-0.35,"open":4.9,"high":4.9,"low":4.8,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-18T09:56:24","percent_change":-6.79612,"prev_day_close":4.95000004768372},{"option":"SPX260515C03875000","bid":3004.6,"bid_size":2.0,"ask":3016.0,"ask_size":2.0,"iv":0.5366,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.8056,"theta":0.0,"rho":8.9038,"theo":3009.9377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3025.40002441406},{"option":"SPX260515P03875000","bid":5.2,"bid_size":468.0,"ask":5.6,"ask_size":277.0,"iv":0.5319,"open_interest":192.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":0.8057,"theta":-0.2362,"rho":-0.1512,"theo":5.403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.7,"last_trade_time":"2026-02-17T10:43:58","percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"SPX260515C03900000","bid":2979.5,"bid_size":2.0,"ask":2991.6,"ask_size":2.0,"iv":0.5313,"open_interest":2.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.8272,"theta":0.0,"rho":8.9575,"theo":2985.3294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2124.97,"last_trade_time":"2025-05-13T10:07:45","percent_change":0.0,"prev_day_close":3000.94995117188},{"option":"SPX260515P03900000","bid":5.4,"bid_size":105.0,"ask":5.8,"ask_size":820.0,"iv":0.5291,"open_interest":905.0,"volume":76.0,"delta":-0.0091,"gamma":0.0,"vega":0.8273,"theta":-0.241,"rho":-0.1557,"theo":5.5496,"change":-0.55,"open":5.1,"high":5.2,"low":4.9,"tick":"no_change","last_trade_price":4.9,"last_trade_time":"2026-02-18T11:20:07","percent_change":-10.0917,"prev_day_close":5.20000004768372},{"option":"SPX260515C03925000","bid":2954.9,"bid_size":2.0,"ask":2966.9,"ask_size":2.0,"iv":0.5272,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.8493,"theta":0.0,"rho":9.0111,"theo":2960.7238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2976.40002441406},{"option":"SPX260515P03925000","bid":5.5,"bid_size":558.0,"ask":5.9,"ask_size":279.0,"iv":0.525,"open_interest":154.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":0.8494,"theta":-0.2459,"rho":-0.1604,"theo":5.6991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-11T11:59:23","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"SPX260515C03950000","bid":2931.1,"bid_size":2.0,"ask":2942.3,"ask_size":2.0,"iv":0.5282,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.872,"theta":0.0,"rho":9.0645,"theo":2936.1212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2951.34997558594},{"option":"SPX260515P03950000","bid":5.6,"bid_size":551.0,"ask":6.1,"ask_size":792.0,"iv":0.5215,"open_interest":151.0,"volume":96.0,"delta":-0.0097,"gamma":0.0,"vega":0.872,"theta":-0.2508,"rho":-0.1652,"theo":5.8514,"change":-0.1,"open":5.4,"high":5.6,"low":5.1,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-18T15:27:39","percent_change":-1.75439,"prev_day_close":5.5},{"option":"SPX260515C03975000","bid":2906.3,"bid_size":2.0,"ask":2917.7,"ask_size":2.0,"iv":0.5235,"open_interest":2.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":0.8952,"theta":0.0,"rho":9.1178,"theo":2911.5215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2825.25,"last_trade_time":"2025-10-15T10:45:52","percent_change":0.0,"prev_day_close":2927.10009765625},{"option":"SPX260515P03975000","bid":5.8,"bid_size":548.0,"ask":6.2,"ask_size":279.0,"iv":0.518,"open_interest":535.0,"volume":0.0,"delta":-0.01,"gamma":0.0,"vega":0.895,"theta":-0.2557,"rho":-0.1701,"theo":6.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-17T16:00:04","percent_change":0.0,"prev_day_close":5.59999990463257},{"option":"SPX260515C04000000","bid":2881.0,"bid_size":2.0,"ask":2893.0,"ask_size":2.0,"iv":0.5154,"open_interest":18.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":0.919,"theta":0.0,"rho":9.171,"theo":2886.9248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2695.3,"last_trade_time":"2025-11-21T11:59:44","percent_change":0.0,"prev_day_close":2902.05004882812},{"option":"SPX260515P04000000","bid":5.9,"bid_size":734.0,"ask":6.4,"ask_size":498.0,"iv":0.5144,"open_interest":9326.0,"volume":67.0,"delta":-0.0103,"gamma":0.0,"vega":0.919,"theta":-0.2608,"rho":-0.1753,"theo":6.1649,"change":-0.3,"open":5.61,"high":5.7,"low":5.31,"tick":"no_change","last_trade_price":5.7,"last_trade_time":"2026-02-18T14:06:06","percent_change":-5.0,"prev_day_close":5.79999995231628},{"option":"SPX260515C04025000","bid":2856.4,"bid_size":2.0,"ask":2868.4,"ask_size":2.0,"iv":0.5118,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.9433,"theta":0.0,"rho":9.224,"theo":2862.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2878.05004882812},{"option":"SPX260515P04025000","bid":6.1,"bid_size":530.0,"ask":6.5,"ask_size":257.0,"iv":0.5108,"open_interest":42.0,"volume":1.0,"delta":-0.0106,"gamma":0.0,"vega":0.943,"theta":-0.2658,"rho":-0.1805,"theo":6.3241,"change":-0.05,"open":6.1,"high":6.1,"low":6.1,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:22:41","percent_change":-0.81301,"prev_day_close":5.84999990463257},{"option":"SPX260515C04050000","bid":2831.9,"bid_size":2.0,"ask":2843.8,"ask_size":2.0,"iv":0.5087,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.9681,"theta":0.0,"rho":9.2769,"theo":2837.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.94995117188},{"option":"SPX260515P04050000","bid":6.3,"bid_size":364.0,"ask":6.7,"ask_size":283.0,"iv":0.5077,"open_interest":675.0,"volume":30.0,"delta":-0.0109,"gamma":0.0,"vega":0.9681,"theta":-0.2709,"rho":-0.186,"theo":6.49,"change":-0.75,"open":6.0,"high":6.0,"low":5.6,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T10:06:11","percent_change":-11.811,"prev_day_close":6.09999990463257},{"option":"SPX260515C04075000","bid":2807.3,"bid_size":2.0,"ask":2819.2,"ask_size":2.0,"iv":0.5051,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":0.9934,"theta":0.0,"rho":9.3296,"theo":2813.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2828.44995117188},{"option":"SPX260515P04075000","bid":6.4,"bid_size":577.0,"ask":6.9,"ask_size":316.0,"iv":0.504,"open_interest":195.0,"volume":1.0,"delta":-0.0112,"gamma":0.0,"vega":0.9934,"theta":-0.2761,"rho":-0.1916,"theo":6.6582,"change":-0.05,"open":6.4,"high":6.4,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:22:40","percent_change":-0.775195,"prev_day_close":6.25},{"option":"SPX260515C04100000","bid":2782.7,"bid_size":2.0,"ask":2794.5,"ask_size":2.0,"iv":0.5009,"open_interest":2.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.0191,"theta":0.0,"rho":9.3822,"theo":2788.5691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1735.98,"last_trade_time":"2025-05-09T12:49:36","percent_change":0.0,"prev_day_close":2803.84997558594},{"option":"SPX260515P04100000","bid":6.6,"bid_size":612.0,"ask":7.0,"ask_size":350.0,"iv":0.5003,"open_interest":4082.0,"volume":1435.0,"delta":-0.0115,"gamma":0.0,"vega":1.0193,"theta":-0.2813,"rho":-0.1973,"theo":6.8298,"change":-0.05,"open":6.3,"high":6.6,"low":5.76,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:22:41","percent_change":-0.751881,"prev_day_close":6.40000009536743},{"option":"SPX260515C04125000","bid":2758.2,"bid_size":2.0,"ask":2769.9,"ask_size":2.0,"iv":0.4977,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0,"vega":1.0453,"theta":0.0,"rho":9.4346,"theo":2763.9884,"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":2779.40002441406},{"option":"SPX260515P04125000","bid":6.7,"bid_size":622.0,"ask":7.2,"ask_size":274.0,"iv":0.4966,"open_interest":149.0,"volume":0.0,"delta":-0.0119,"gamma":0.0,"vega":1.0455,"theta":-0.2866,"rho":-0.2031,"theo":7.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-17T15:25:33","percent_change":0.0,"prev_day_close":6.54999995231628},{"option":"SPX260515C04150000","bid":2733.6,"bid_size":2.0,"ask":2745.3,"ask_size":2.0,"iv":0.494,"open_interest":1.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":1.0719,"theta":0.0,"rho":9.487,"theo":2739.4111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2505.04,"last_trade_time":"2025-11-20T14:13:45","percent_change":0.0,"prev_day_close":2754.65002441406},{"option":"SPX260515P04150000","bid":6.9,"bid_size":565.0,"ask":7.4,"ask_size":367.0,"iv":0.4933,"open_interest":837.0,"volume":63.0,"delta":-0.0122,"gamma":0.0,"vega":1.072,"theta":-0.2919,"rho":-0.2091,"theo":7.1809,"change":0.05,"open":6.7,"high":7.0,"low":6.3,"tick":"up","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:22:26","percent_change":0.719424,"prev_day_close":6.70000004768372},{"option":"SPX260515C04175000","bid":2709.1,"bid_size":2.0,"ask":2720.7,"ask_size":2.0,"iv":0.4908,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0,"vega":1.0989,"theta":0.0,"rho":9.5391,"theo":2714.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2730.05004882812},{"option":"SPX260515P04175000","bid":7.1,"bid_size":470.0,"ask":7.6,"ask_size":293.0,"iv":0.49,"open_interest":237.0,"volume":0.0,"delta":-0.0126,"gamma":0.0,"vega":1.099,"theta":-0.2972,"rho":-0.2152,"theo":7.3619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-17T15:25:04","percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"SPX260515C04200000","bid":2684.6,"bid_size":2.0,"ask":2696.2,"ask_size":2.0,"iv":0.4879,"open_interest":3.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":1.1264,"theta":0.0,"rho":9.5912,"theo":2690.2667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2215.6,"last_trade_time":"2025-07-14T14:15:51","percent_change":0.0,"prev_day_close":2705.55004882812},{"option":"SPX260515P04200000","bid":7.3,"bid_size":592.0,"ask":7.7,"ask_size":339.0,"iv":0.4862,"open_interest":3684.0,"volume":104.0,"delta":-0.0129,"gamma":0.0,"vega":1.1266,"theta":-0.3026,"rho":-0.2214,"theo":7.5473,"change":-0.46,"open":6.94,"high":7.3,"low":6.59,"tick":"down","last_trade_price":6.89,"last_trade_time":"2026-02-18T15:50:52","percent_change":-6.2585,"prev_day_close":7.09999990463257},{"option":"SPX260515C04225000","bid":2660.7,"bid_size":2.0,"ask":2671.5,"ask_size":2.0,"iv":0.4868,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0,"vega":1.1544,"theta":0.0,"rho":9.6431,"theo":2665.6998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2680.89990234375},{"option":"SPX260515P04225000","bid":7.5,"bid_size":400.0,"ask":7.9,"ask_size":248.0,"iv":0.483,"open_interest":85.0,"volume":1.0,"delta":-0.0133,"gamma":0.0,"vega":1.1541,"theta":-0.308,"rho":-0.2277,"theo":7.732,"change":-0.05,"open":7.5,"high":7.5,"low":7.5,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-18T15:21:06","percent_change":-0.662251,"prev_day_close":7.25},{"option":"SPX260515C04250000","bid":2637.2,"bid_size":2.0,"ask":2645.2,"ask_size":2.0,"iv":0.4808,"open_interest":2.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":1.1828,"theta":0.0,"rho":9.6949,"theo":2641.1365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1582.78,"last_trade_time":"2025-05-01T15:52:26","percent_change":0.0,"prev_day_close":2656.10009765625},{"option":"SPX260515P04250000","bid":7.7,"bid_size":364.0,"ask":8.1,"ask_size":247.0,"iv":0.4795,"open_interest":450.0,"volume":28.0,"delta":-0.0137,"gamma":0.0,"vega":1.1829,"theta":-0.3135,"rho":-0.2342,"theo":7.9261,"change":-0.05,"open":7.28,"high":7.7,"low":7.28,"tick":"up","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:21:06","percent_change":-0.645161,"prev_day_close":7.45000004768372},{"option":"SPX260515C04275000","bid":2611.7,"bid_size":20.0,"ask":2621.7,"ask_size":2.0,"iv":0.4774,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":1.2119,"theta":0.0,"rho":9.7465,"theo":2616.5769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2631.55004882812},{"option":"SPX260515P04275000","bid":7.9,"bid_size":387.0,"ask":8.3,"ask_size":246.0,"iv":0.4761,"open_interest":79.0,"volume":1.0,"delta":-0.0141,"gamma":0.0,"vega":1.212,"theta":-0.3191,"rho":-0.2409,"theo":8.1214,"change":-0.05,"open":7.9,"high":7.9,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:21:06","percent_change":-0.628934,"prev_day_close":7.65000009536743},{"option":"SPX260515C04300000","bid":2588.1,"bid_size":2.0,"ask":2596.0,"ask_size":2.0,"iv":0.4735,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.2416,"theta":0.0,"rho":9.798,"theo":2592.021,"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":2606.94995117188},{"option":"SPX260515P04300000","bid":8.1,"bid_size":348.0,"ask":8.5,"ask_size":248.0,"iv":0.4727,"open_interest":361.0,"volume":35.0,"delta":-0.0145,"gamma":0.0,"vega":1.2417,"theta":-0.3247,"rho":-0.2477,"theo":8.3205,"change":-0.05,"open":7.7,"high":8.1,"low":7.3,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-18T15:21:04","percent_change":-0.613498,"prev_day_close":7.79999995231628},{"option":"SPX260515C04325000","bid":2562.5,"bid_size":2.0,"ask":2572.1,"ask_size":2.0,"iv":0.4705,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":1.272,"theta":0.0,"rho":9.8494,"theo":2567.4689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2583.5},{"option":"SPX260515P04325000","bid":8.3,"bid_size":338.0,"ask":8.7,"ask_size":245.0,"iv":0.4692,"open_interest":233.0,"volume":1.0,"delta":-0.0149,"gamma":0.0,"vega":1.272,"theta":-0.3303,"rho":-0.2546,"theo":8.5234,"change":0.0,"open":8.3,"high":8.3,"low":8.3,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-18T15:21:06","percent_change":-2.29801e-6,"prev_day_close":7.9500002861023},{"option":"SPX260515C04350000","bid":2539.0,"bid_size":2.0,"ask":2546.9,"ask_size":2.0,"iv":0.4666,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":1.3031,"theta":0.0,"rho":9.9005,"theo":2542.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2558.75},{"option":"SPX260515P04350000","bid":8.5,"bid_size":352.0,"ask":8.9,"ask_size":229.0,"iv":0.4656,"open_interest":392.0,"volume":27.0,"delta":-0.0153,"gamma":0.0,"vega":1.3033,"theta":-0.336,"rho":-0.2618,"theo":8.7312,"change":-0.05,"open":8.1,"high":8.5,"low":8.1,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T15:21:06","percent_change":-0.584792,"prev_day_close":8.2000002861023},{"option":"SPX260515C04375000","bid":2513.4,"bid_size":2.0,"ask":2523.0,"ask_size":2.0,"iv":0.4634,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":1.335,"theta":0.0,"rho":9.9514,"theo":2518.3767,"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":2534.30004882812},{"option":"SPX260515P04375000","bid":8.7,"bid_size":365.0,"ask":9.1,"ask_size":218.0,"iv":0.4621,"open_interest":606.0,"volume":450.0,"delta":-0.0158,"gamma":0.0,"vega":1.3353,"theta":-0.3418,"rho":-0.2691,"theo":8.9421,"change":-0.97,"open":7.78,"high":7.78,"low":7.78,"tick":"no_change","last_trade_price":7.78,"last_trade_time":"2026-02-18T12:39:42","percent_change":-11.0857,"prev_day_close":8.40000009536743},{"option":"SPX260515C04400000","bid":2489.9,"bid_size":2.0,"ask":2497.8,"ask_size":2.0,"iv":0.4599,"open_interest":9.0,"volume":0.0,"delta":0.9839,"gamma":0.0,"vega":1.3677,"theta":0.0,"rho":10.0021,"theo":2493.8369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2563.21,"last_trade_time":"2025-12-05T10:26:45","percent_change":0.0,"prev_day_close":2509.65002441406},{"option":"SPX260515P04400000","bid":8.9,"bid_size":411.0,"ask":9.4,"ask_size":347.0,"iv":0.459,"open_interest":482.0,"volume":57.0,"delta":-0.0162,"gamma":0.0,"vega":1.368,"theta":-0.3476,"rho":-0.2767,"theo":9.1573,"change":-0.05,"open":8.53,"high":8.9,"low":8.01,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-18T15:07:44","percent_change":-0.558662,"prev_day_close":8.65000009536743},{"option":"SPX260515C04425000","bid":2464.7,"bid_size":2.0,"ask":2474.1,"ask_size":2.0,"iv":0.456,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":1.4013,"theta":0.0,"rho":10.0526,"theo":2469.3016,"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":2485.09997558594},{"option":"SPX260515P04425000","bid":9.1,"bid_size":441.0,"ask":9.6,"ask_size":253.0,"iv":0.4554,"open_interest":218.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":1.4016,"theta":-0.3534,"rho":-0.2845,"theo":9.3769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-17T15:25:34","percent_change":0.0,"prev_day_close":8.84999990463257},{"option":"SPX260515C04450000","bid":2440.9,"bid_size":2.0,"ask":2448.7,"ask_size":2.0,"iv":0.4527,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":1.4356,"theta":0.0,"rho":10.1029,"theo":2444.7708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2460.65002441406},{"option":"SPX260515P04450000","bid":9.4,"bid_size":309.0,"ask":9.8,"ask_size":229.0,"iv":0.4522,"open_interest":502.0,"volume":25.0,"delta":-0.0172,"gamma":0.0,"vega":1.4358,"theta":-0.3593,"rho":-0.2925,"theo":9.6001,"change":-0.41,"open":8.91,"high":8.94,"low":8.91,"tick":"no_change","last_trade_price":8.94,"last_trade_time":"2026-02-18T09:47:00","percent_change":-4.38503,"prev_day_close":9.0499997138977},{"option":"SPX260515C04475000","bid":2415.3,"bid_size":2.0,"ask":2424.8,"ask_size":2.0,"iv":0.4495,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0,"vega":1.4708,"theta":0.0,"rho":10.1528,"theo":2420.2448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2436.09997558594},{"option":"SPX260515P04475000","bid":9.6,"bid_size":318.0,"ask":10.1,"ask_size":276.0,"iv":0.4488,"open_interest":401.0,"volume":93.0,"delta":-0.0176,"gamma":0.0,"vega":1.4711,"theta":-0.3653,"rho":-0.3009,"theo":9.8301,"change":-0.99,"open":8.66,"high":8.66,"low":8.66,"tick":"no_change","last_trade_price":8.66,"last_trade_time":"2026-02-18T10:31:25","percent_change":-10.2591,"prev_day_close":9.25},{"option":"SPX260515C04500000","bid":2391.9,"bid_size":2.0,"ask":2399.6,"ask_size":2.0,"iv":0.4458,"open_interest":68.0,"volume":0.0,"delta":0.982,"gamma":0.0,"vega":1.5067,"theta":0.0,"rho":10.2026,"theo":2395.7238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2458.91,"last_trade_time":"2026-01-22T16:11:37","percent_change":0.0,"prev_day_close":2411.5},{"option":"SPX260515P04500000","bid":9.8,"bid_size":555.0,"ask":10.3,"ask_size":396.0,"iv":0.4452,"open_interest":2621.0,"volume":28.0,"delta":-0.0181,"gamma":0.0,"vega":1.5068,"theta":-0.3713,"rho":-0.3094,"theo":10.063,"change":-0.55,"open":9.4,"high":9.9,"low":9.0,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-18T15:55:09","percent_change":-5.58376,"prev_day_close":9.5},{"option":"SPX260515C04525000","bid":2366.2,"bid_size":2.0,"ask":2376.1,"ask_size":2.0,"iv":0.4422,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0,"vega":1.5434,"theta":0.0,"rho":10.252,"theo":2371.208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2387.05004882812},{"option":"SPX260515P04525000","bid":10.1,"bid_size":310.0,"ask":10.5,"ask_size":215.0,"iv":0.4418,"open_interest":489.0,"volume":6.0,"delta":-0.0186,"gamma":0.0,"vega":1.5435,"theta":-0.3774,"rho":-0.3182,"theo":10.3021,"change":-0.65,"open":9.5,"high":9.5,"low":9.5,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:55:47","percent_change":-6.40394,"prev_day_close":9.75},{"option":"SPX260515C04550000","bid":2342.8,"bid_size":2.0,"ask":2350.6,"ask_size":2.0,"iv":0.4388,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":1.5807,"theta":0.0,"rho":10.3013,"theo":2346.6976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2362.39990234375},{"option":"SPX260515P04550000","bid":10.3,"bid_size":488.0,"ask":10.8,"ask_size":400.0,"iv":0.4385,"open_interest":1533.0,"volume":24.0,"delta":-0.0192,"gamma":0.0,"vega":1.5808,"theta":-0.3836,"rho":-0.3272,"theo":10.5467,"change":-0.95,"open":9.9,"high":9.9,"low":9.4,"tick":"no_change","last_trade_price":9.4,"last_trade_time":"2026-02-18T10:03:58","percent_change":-9.17874,"prev_day_close":9.9500002861023},{"option":"SPX260515C04575000","bid":2317.9,"bid_size":2.0,"ask":2327.0,"ask_size":2.0,"iv":0.4351,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0,"vega":1.6188,"theta":0.0,"rho":10.3503,"theo":2322.1928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2338.09997558594},{"option":"SPX260515P04575000","bid":10.6,"bid_size":364.0,"ask":11.0,"ask_size":201.0,"iv":0.4351,"open_interest":336.0,"volume":1.0,"delta":-0.0197,"gamma":0.0,"vega":1.6189,"theta":-0.3898,"rho":-0.3365,"theo":10.7969,"change":-0.95,"open":9.6,"high":9.6,"low":9.6,"tick":"down","last_trade_price":9.6,"last_trade_time":"2026-02-18T11:20:51","percent_change":-9.00474,"prev_day_close":10.25},{"option":"SPX260515C04600000","bid":2293.8,"bid_size":2.0,"ask":2301.6,"ask_size":2.0,"iv":0.4323,"open_interest":6.0,"volume":0.0,"delta":0.9799,"gamma":0.0,"vega":1.6575,"theta":0.0,"rho":10.3991,"theo":2297.6938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2234.01,"last_trade_time":"2025-11-07T16:07:35","percent_change":0.0,"prev_day_close":2313.39990234375},{"option":"SPX260515P04600000","bid":10.8,"bid_size":500.0,"ask":11.3,"ask_size":374.0,"iv":0.4316,"open_interest":2031.0,"volume":76.0,"delta":-0.0203,"gamma":0.0,"vega":1.6576,"theta":-0.3961,"rho":-0.346,"theo":11.0529,"change":-1.06,"open":10.3,"high":10.38,"low":9.7,"tick":"up","last_trade_price":9.79,"last_trade_time":"2026-02-18T11:18:51","percent_change":-9.76958,"prev_day_close":10.4500002861023},{"option":"SPX260515C04625000","bid":2268.3,"bid_size":2.0,"ask":2277.7,"ask_size":2.0,"iv":0.4289,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0,"vega":1.6969,"theta":0.0,"rho":10.4476,"theo":2273.2009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2289.09997558594},{"option":"SPX260515P04625000","bid":11.1,"bid_size":309.0,"ask":11.6,"ask_size":231.0,"iv":0.4284,"open_interest":967.0,"volume":94.0,"delta":-0.0208,"gamma":0.0,"vega":1.6971,"theta":-0.4025,"rho":-0.3558,"theo":11.3149,"change":-0.25,"open":10.0,"high":10.8,"low":10.0,"tick":"no_change","last_trade_price":10.8,"last_trade_time":"2026-02-18T15:45:19","percent_change":-2.26244,"prev_day_close":10.7999997138977},{"option":"SPX260515C04650000","bid":2244.9,"bid_size":2.0,"ask":2252.5,"ask_size":2.0,"iv":0.4251,"open_interest":2.0,"volume":0.0,"delta":0.9787,"gamma":0.0,"vega":1.7372,"theta":0.0,"rho":10.4959,"theo":2248.7142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2032.93,"last_trade_time":"2025-11-20T14:38:48","percent_change":0.0,"prev_day_close":2264.30004882812},{"option":"SPX260515P04650000","bid":11.4,"bid_size":345.0,"ask":11.9,"ask_size":334.0,"iv":0.4252,"open_interest":679.0,"volume":215.0,"delta":-0.0214,"gamma":0.0,"vega":1.7375,"theta":-0.409,"rho":-0.3658,"theo":11.5846,"change":0.03,"open":10.9,"high":11.38,"low":10.3,"tick":"no_change","last_trade_price":11.38,"last_trade_time":"2026-02-18T15:27:46","percent_change":0.264318,"prev_day_close":10.9500002861023},{"option":"SPX260515C04675000","bid":2219.3,"bid_size":2.0,"ask":2229.1,"ask_size":2.0,"iv":0.4219,"open_interest":0.0,"volume":0.0,"delta":0.9781,"gamma":0.0,"vega":1.7783,"theta":0.0,"rho":10.5439,"theo":2224.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2239.5},{"option":"SPX260515P04675000","bid":11.6,"bid_size":352.0,"ask":12.1,"ask_size":200.0,"iv":0.4214,"open_interest":843.0,"volume":0.0,"delta":-0.022,"gamma":0.0,"vega":1.7784,"theta":-0.4155,"rho":-0.376,"theo":11.8579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.7,"last_trade_time":"2026-02-17T15:29:21","percent_change":0.0,"prev_day_close":11.25},{"option":"SPX260515C04700000","bid":2196.1,"bid_size":2.0,"ask":2203.6,"ask_size":2.0,"iv":0.4186,"open_interest":48.0,"volume":0.0,"delta":0.9775,"gamma":0.0,"vega":1.8203,"theta":0.0,"rho":10.5917,"theo":2199.7605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2176.05,"last_trade_time":"2026-02-05T14:17:10","percent_change":0.0,"prev_day_close":2215.30004882812},{"option":"SPX260515P04700000","bid":11.9,"bid_size":471.0,"ask":12.4,"ask_size":346.0,"iv":0.4182,"open_interest":6045.0,"volume":30.0,"delta":-0.0227,"gamma":0.0,"vega":1.8205,"theta":-0.4222,"rho":-0.3865,"theo":12.1394,"change":-0.52,"open":11.38,"high":11.43,"low":10.7,"tick":"no_change","last_trade_price":11.43,"last_trade_time":"2026-02-18T16:00:34","percent_change":-4.35147,"prev_day_close":11.5},{"option":"SPX260515C04725000","bid":2171.1,"bid_size":2.0,"ask":2180.1,"ask_size":2.0,"iv":0.4148,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":1.8634,"theta":0.0,"rho":10.6392,"theo":2175.294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2191.04992675781},{"option":"SPX260515P04725000","bid":12.2,"bid_size":318.0,"ask":12.7,"ask_size":213.0,"iv":0.4148,"open_interest":506.0,"volume":0.0,"delta":-0.0233,"gamma":0.0,"vega":1.8636,"theta":-0.4289,"rho":-0.3972,"theo":12.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-17T15:25:16","percent_change":0.0,"prev_day_close":11.75},{"option":"SPX260515C04750000","bid":2147.0,"bid_size":2.0,"ask":2154.6,"ask_size":2.0,"iv":0.4115,"open_interest":2.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":1.9077,"theta":0.0,"rho":10.6864,"theo":2150.8348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1711.25,"last_trade_time":"2025-07-14T14:15:51","percent_change":0.0,"prev_day_close":2166.44995117188},{"option":"SPX260515P04750000","bid":12.5,"bid_size":485.0,"ask":13.0,"ask_size":349.0,"iv":0.4115,"open_interest":1165.0,"volume":23.0,"delta":-0.024,"gamma":0.0,"vega":1.9081,"theta":-0.4357,"rho":-0.4084,"theo":12.7253,"change":0.1,"open":12.1,"high":12.6,"low":11.8,"tick":"up","last_trade_price":12.6,"last_trade_time":"2026-02-18T15:21:33","percent_change":0.8,"prev_day_close":12.0499997138977},{"option":"SPX260515C04775000","bid":2122.2,"bid_size":2.0,"ask":2131.1,"ask_size":2.0,"iv":0.4078,"open_interest":1.0,"volume":0.0,"delta":0.9755,"gamma":0.0,"vega":1.9532,"theta":0.0,"rho":10.7332,"theo":2126.3833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2009.0,"last_trade_time":"2025-11-19T10:44:26","percent_change":0.0,"prev_day_close":2142.0},{"option":"SPX260515P04775000","bid":12.8,"bid_size":550.0,"ask":13.3,"ask_size":261.0,"iv":0.4081,"open_interest":1394.0,"volume":1.0,"delta":-0.0247,"gamma":0.0,"vega":1.9536,"theta":-0.4426,"rho":-0.4198,"theo":13.0288,"change":0.1,"open":12.9,"high":12.9,"low":12.9,"tick":"down","last_trade_price":12.9,"last_trade_time":"2026-02-18T15:21:11","percent_change":0.781249,"prev_day_close":12.3499999046326},{"option":"SPX260515C04800000","bid":2098.2,"bid_size":2.0,"ask":2105.6,"ask_size":2.0,"iv":0.405,"open_interest":25.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":2.0001,"theta":0.0,"rho":10.7797,"theo":2101.9399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2219.77,"last_trade_time":"2026-02-10T10:01:09","percent_change":0.0,"prev_day_close":2117.5},{"option":"SPX260515P04800000","bid":13.1,"bid_size":501.0,"ask":13.6,"ask_size":216.0,"iv":0.4047,"open_interest":1542.0,"volume":81.0,"delta":-0.0254,"gamma":0.0,"vega":2.0005,"theta":-0.4496,"rho":-0.4317,"theo":13.3404,"change":0.05,"open":12.58,"high":13.2,"low":11.7,"tick":"up","last_trade_price":13.2,"last_trade_time":"2026-02-18T15:21:11","percent_change":0.380227,"prev_day_close":12.6500000953674},{"option":"SPX260515C04825000","bid":2073.3,"bid_size":2.0,"ask":2082.2,"ask_size":2.0,"iv":0.4013,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0,"vega":2.0484,"theta":0.0,"rho":10.8257,"theo":2077.505,"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":2093.04992675781},{"option":"SPX260515P04825000","bid":13.4,"bid_size":338.0,"ask":14.0,"ask_size":221.0,"iv":0.4015,"open_interest":191.0,"volume":80.0,"delta":-0.0261,"gamma":0.0,"vega":2.0488,"theta":-0.4567,"rho":-0.444,"theo":13.6605,"change":0.05,"open":12.7,"high":13.5,"low":11.9,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-02-18T15:21:56","percent_change":0.371745,"prev_day_close":12.9500002861023},{"option":"SPX260515C04850000","bid":2049.3,"bid_size":2.0,"ask":2056.8,"ask_size":2.0,"iv":0.3982,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":2.0981,"theta":0.0,"rho":10.8713,"theo":2053.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2068.59997558594},{"option":"SPX260515P04850000","bid":13.8,"bid_size":305.0,"ask":14.3,"ask_size":259.0,"iv":0.3983,"open_interest":530.0,"volume":31.0,"delta":-0.0268,"gamma":0.0,"vega":2.0986,"theta":-0.464,"rho":-0.4567,"theo":13.9896,"change":0.15,"open":13.3,"high":13.9,"low":12.4,"tick":"up","last_trade_price":13.9,"last_trade_time":"2026-02-18T15:22:23","percent_change":1.09091,"prev_day_close":13.25},{"option":"SPX260515C04875000","bid":2023.9,"bid_size":2.0,"ask":2033.0,"ask_size":2.0,"iv":0.3952,"open_interest":0.0,"volume":0.0,"delta":0.9725,"gamma":0.0,"vega":2.1492,"theta":0.0,"rho":10.9163,"theo":2028.6625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2044.20001220703},{"option":"SPX260515P04875000","bid":14.1,"bid_size":468.0,"ask":14.6,"ask_size":230.0,"iv":0.3948,"open_interest":1004.0,"volume":62.0,"delta":-0.0276,"gamma":0.0,"vega":2.1497,"theta":-0.4713,"rho":-0.4699,"theo":14.3282,"change":0.1,"open":12.89,"high":14.2,"low":12.89,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-18T15:21:31","percent_change":0.709221,"prev_day_close":13.5499997138977},{"option":"SPX260515C04900000","bid":2000.5,"bid_size":2.0,"ask":2008.0,"ask_size":2.0,"iv":0.3916,"open_interest":10.0,"volume":0.0,"delta":0.9717,"gamma":0.0,"vega":2.2017,"theta":0.0,"rho":10.9609,"theo":2004.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2028.45,"last_trade_time":"2025-12-10T13:28:34","percent_change":0.0,"prev_day_close":2019.70001220703},{"option":"SPX260515P04900000","bid":14.5,"bid_size":497.0,"ask":15.0,"ask_size":334.0,"iv":0.3918,"open_interest":1665.0,"volume":77.0,"delta":-0.0284,"gamma":0.0,"vega":2.2022,"theta":-0.4788,"rho":-0.4836,"theo":14.6768,"change":-1.25,"open":14.0,"high":14.2,"low":13.0,"tick":"up","last_trade_price":13.2,"last_trade_time":"2026-02-18T12:03:02","percent_change":-8.65052,"prev_day_close":13.9500002861023},{"option":"SPX260515C04925000","bid":1975.6,"bid_size":2.0,"ask":1984.6,"ask_size":2.0,"iv":0.3883,"open_interest":0.0,"volume":0.0,"delta":0.9709,"gamma":0.0,"vega":2.2554,"theta":0.0,"rho":11.005,"theo":1979.8602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1995.45001220703},{"option":"SPX260515P04925000","bid":14.8,"bid_size":321.0,"ask":15.4,"ask_size":192.0,"iv":0.3885,"open_interest":576.0,"volume":0.0,"delta":-0.0292,"gamma":0.0,"vega":2.2554,"theta":-0.4863,"rho":-0.4976,"theo":15.0326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.1,"last_trade_time":"2026-02-17T15:55:27","percent_change":0.0,"prev_day_close":14.25},{"option":"SPX260515C04950000","bid":1951.7,"bid_size":2.0,"ask":1959.2,"ask_size":2.0,"iv":0.385,"open_interest":0.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":2.3105,"theta":0.0,"rho":11.0486,"theo":1955.4755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1970.90002441406},{"option":"SPX260515P04950000","bid":15.2,"bid_size":399.0,"ask":15.8,"ask_size":279.0,"iv":0.3853,"open_interest":687.0,"volume":54.0,"delta":-0.0301,"gamma":0.0,"vega":2.3105,"theta":-0.494,"rho":-0.5123,"theo":15.4028,"change":-1.42,"open":14.65,"high":14.9,"low":13.73,"tick":"no_change","last_trade_price":13.73,"last_trade_time":"2026-02-18T11:18:56","percent_change":-9.37294,"prev_day_close":14.5999999046326},{"option":"SPX260515C04975000","bid":1926.9,"bid_size":2.0,"ask":1935.7,"ask_size":2.0,"iv":0.3814,"open_interest":1.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":2.3668,"theta":-0.0118,"rho":11.0917,"theo":1931.1024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1225.06,"last_trade_time":"2025-05-27T15:52:39","percent_change":0.0,"prev_day_close":1946.65002441406},{"option":"SPX260515P04975000","bid":15.6,"bid_size":380.0,"ask":16.2,"ask_size":201.0,"iv":0.3821,"open_interest":570.0,"volume":26.0,"delta":-0.031,"gamma":0.0001,"vega":2.3668,"theta":-0.5018,"rho":-0.5275,"theo":15.7847,"change":-0.15,"open":14.18,"high":15.4,"low":14.18,"tick":"no_change","last_trade_price":15.4,"last_trade_time":"2026-02-18T15:32:14","percent_change":-0.964628,"prev_day_close":14.9500002861023},{"option":"SPX260515C05000000","bid":1903.0,"bid_size":2.0,"ask":1910.3,"ask_size":2.0,"iv":0.3784,"open_interest":2034.0,"volume":0.0,"delta":0.9682,"gamma":0.0001,"vega":2.4243,"theta":-0.0262,"rho":11.1344,"theo":1906.7416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1896.09,"last_trade_time":"2026-02-12T13:01:15","percent_change":0.0,"prev_day_close":1922.09997558594},{"option":"SPX260515P05000000","bid":16.0,"bid_size":441.0,"ask":16.6,"ask_size":343.0,"iv":0.3789,"open_interest":4083.0,"volume":60.0,"delta":-0.0319,"gamma":0.0001,"vega":2.4243,"theta":-0.5098,"rho":-0.5431,"theo":16.1788,"change":-1.62,"open":15.43,"high":15.43,"low":14.29,"tick":"no_change","last_trade_price":14.33,"last_trade_time":"2026-02-18T11:18:52","percent_change":-10.1567,"prev_day_close":15.3499999046326},{"option":"SPX260515C05025000","bid":1877.7,"bid_size":2.0,"ask":1887.0,"ask_size":2.0,"iv":0.3752,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":2.4831,"theta":-0.0406,"rho":11.1766,"theo":1882.3936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1831.05,"last_trade_time":"2025-11-06T16:08:30","percent_change":0.0,"prev_day_close":1897.89996337891},{"option":"SPX260515P05025000","bid":16.4,"bid_size":384.0,"ask":17.0,"ask_size":191.0,"iv":0.3756,"open_interest":406.0,"volume":0.0,"delta":-0.0328,"gamma":0.0001,"vega":2.4831,"theta":-0.518,"rho":-0.5592,"theo":16.5857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.5,"last_trade_time":"2026-02-17T15:32:20","percent_change":0.0,"prev_day_close":15.6999998092651},{"option":"SPX260515C05050000","bid":1854.5,"bid_size":2.0,"ask":1861.9,"ask_size":2.0,"iv":0.3719,"open_interest":3.0,"volume":0.0,"delta":0.9663,"gamma":0.0001,"vega":2.5434,"theta":-0.0553,"rho":11.2183,"theo":1858.059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1820.29,"last_trade_time":"2025-11-20T10:07:19","percent_change":0.0,"prev_day_close":1873.45001220703},{"option":"SPX260515P05050000","bid":16.8,"bid_size":235.0,"ask":17.4,"ask_size":248.0,"iv":0.3725,"open_interest":913.0,"volume":31.0,"delta":-0.0338,"gamma":0.0001,"vega":2.5434,"theta":-0.5263,"rho":-0.5758,"theo":17.0061,"change":-1.62,"open":16.2,"high":16.5,"low":15.08,"tick":"up","last_trade_price":15.13,"last_trade_time":"2026-02-18T11:49:55","percent_change":-9.67164,"prev_day_close":16.0999994277954},{"option":"SPX260515C05075000","bid":1829.1,"bid_size":2.0,"ask":1838.4,"ask_size":2.0,"iv":0.369,"open_interest":0.0,"volume":0.0,"delta":0.9653,"gamma":0.0001,"vega":2.6052,"theta":-0.0701,"rho":11.2595,"theo":1833.7384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1849.0},{"option":"SPX260515P05075000","bid":17.3,"bid_size":335.0,"ask":17.9,"ask_size":190.0,"iv":0.3694,"open_interest":402.0,"volume":0.0,"delta":-0.0348,"gamma":0.0001,"vega":2.6052,"theta":-0.5348,"rho":-0.5929,"theo":17.4404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.4,"last_trade_time":"2026-02-17T15:31:58","percent_change":0.0,"prev_day_close":16.5},{"option":"SPX260515C05100000","bid":1805.8,"bid_size":2.0,"ask":1813.0,"ask_size":2.0,"iv":0.3658,"open_interest":10.0,"volume":0.0,"delta":0.9642,"gamma":0.0001,"vega":2.6688,"theta":-0.0851,"rho":11.3001,"theo":1809.4324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1890.21,"last_trade_time":"2025-12-05T10:26:45","percent_change":0.0,"prev_day_close":1824.79998779297},{"option":"SPX260515P05100000","bid":17.7,"bid_size":432.0,"ask":18.2,"ask_size":169.0,"iv":0.3658,"open_interest":2360.0,"volume":41.0,"delta":-0.0359,"gamma":0.0001,"vega":2.6688,"theta":-0.5434,"rho":-0.6105,"theo":17.8894,"change":-1.77,"open":17.08,"high":17.1,"low":15.8,"tick":"down","last_trade_price":15.88,"last_trade_time":"2026-02-18T11:49:55","percent_change":-10.0283,"prev_day_close":16.9499998092651},{"option":"SPX260515C05125000","bid":1780.7,"bid_size":2.0,"ask":1789.4,"ask_size":2.0,"iv":0.3624,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0001,"vega":2.7345,"theta":-0.1002,"rho":11.3401,"theo":1785.1419,"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":1800.60003662109},{"option":"SPX260515P05125000","bid":18.2,"bid_size":431.0,"ask":18.7,"ask_size":167.0,"iv":0.3628,"open_interest":1315.0,"volume":0.0,"delta":-0.037,"gamma":0.0001,"vega":2.7345,"theta":-0.5523,"rho":-0.6288,"theo":18.3538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.3,"last_trade_time":"2026-02-17T15:32:13","percent_change":0.0,"prev_day_close":17.4000005722046},{"option":"SPX260515C05150000","bid":1757.2,"bid_size":2.0,"ask":1764.4,"ask_size":2.0,"iv":0.3592,"open_interest":1.0,"volume":0.0,"delta":0.962,"gamma":0.0001,"vega":2.8023,"theta":-0.1156,"rho":11.3795,"theo":1760.8675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1357.3,"last_trade_time":"2025-07-14T14:15:51","percent_change":0.0,"prev_day_close":1776.10003662109},{"option":"SPX260515P05150000","bid":18.7,"bid_size":410.0,"ask":19.3,"ask_size":245.0,"iv":0.3599,"open_interest":1521.0,"volume":219.0,"delta":-0.0381,"gamma":0.0001,"vega":2.8023,"theta":-0.5613,"rho":-0.6477,"theo":18.8343,"change":-1.22,"open":18.0,"high":18.0,"low":16.64,"tick":"down","last_trade_price":17.38,"last_trade_time":"2026-02-18T15:50:52","percent_change":-6.55914,"prev_day_close":17.8500003814697},{"option":"SPX260515C05175000","bid":1732.2,"bid_size":3.0,"ask":1740.8,"ask_size":3.0,"iv":0.3563,"open_interest":2.0,"volume":0.0,"delta":0.9608,"gamma":0.0001,"vega":2.8725,"theta":-0.1311,"rho":11.418,"theo":1736.6101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1268.5,"last_trade_time":"2025-07-01T10:02:29","percent_change":0.0,"prev_day_close":1751.90002441406},{"option":"SPX260515P05175000","bid":19.2,"bid_size":260.0,"ask":19.8,"ask_size":158.0,"iv":0.3567,"open_interest":247.0,"volume":7.0,"delta":-0.0393,"gamma":0.0001,"vega":2.8725,"theta":-0.5705,"rho":-0.6675,"theo":19.3319,"change":-2.03,"open":17.07,"high":17.07,"low":17.07,"tick":"down","last_trade_price":17.07,"last_trade_time":"2026-02-18T10:27:10","percent_change":-10.6283,"prev_day_close":18.3000001907349},{"option":"SPX260515C05200000","bid":1708.9,"bid_size":3.0,"ask":1715.9,"ask_size":2.0,"iv":0.3533,"open_interest":6.0,"volume":0.0,"delta":0.9596,"gamma":0.0001,"vega":2.945,"theta":-0.1468,"rho":11.4557,"theo":1712.3708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1754.44,"last_trade_time":"2025-12-04T10:55:27","percent_change":0.0,"prev_day_close":1727.5},{"option":"SPX260515P05200000","bid":19.7,"bid_size":348.0,"ask":20.2,"ask_size":158.0,"iv":0.3534,"open_interest":2358.0,"volume":21.0,"delta":-0.0405,"gamma":0.0001,"vega":2.945,"theta":-0.5798,"rho":-0.6881,"theo":19.8475,"change":-1.27,"open":18.87,"high":18.91,"low":17.41,"tick":"up","last_trade_price":18.33,"last_trade_time":"2026-02-18T13:51:44","percent_change":-6.47959,"prev_day_close":18.8000001907349},{"option":"SPX260515C05225000","bid":1683.7,"bid_size":3.0,"ask":1692.4,"ask_size":3.0,"iv":0.3501,"open_interest":1.0,"volume":0.0,"delta":0.9584,"gamma":0.0001,"vega":3.02,"theta":-0.1627,"rho":11.4924,"theo":1688.1505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1646.13,"last_trade_time":"2025-12-18T12:10:48","percent_change":0.0,"prev_day_close":1703.40002441406},{"option":"SPX260515P05225000","bid":20.2,"bid_size":291.0,"ask":20.9,"ask_size":196.0,"iv":0.3505,"open_interest":410.0,"volume":0.0,"delta":-0.0418,"gamma":0.0001,"vega":3.02,"theta":-0.5894,"rho":-0.7096,"theo":20.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-17T15:31:43","percent_change":0.0,"prev_day_close":19.3000001907349},{"option":"SPX260515C05250000","bid":1660.4,"bid_size":3.0,"ask":1667.4,"ask_size":2.0,"iv":0.347,"open_interest":38.0,"volume":0.0,"delta":0.957,"gamma":0.0001,"vega":3.0974,"theta":-0.1788,"rho":11.5283,"theo":1663.9504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1122.14,"last_trade_time":"2025-06-25T15:43:24","percent_change":0.0,"prev_day_close":1679.04998779297},{"option":"SPX260515P05250000","bid":20.8,"bid_size":370.0,"ask":21.3,"ask_size":153.0,"iv":0.3472,"open_interest":1212.0,"volume":24.0,"delta":-0.0431,"gamma":0.0001,"vega":3.0974,"theta":-0.5992,"rho":-0.732,"theo":20.937,"change":0.0,"open":20.0,"high":20.7,"low":18.5,"tick":"up","last_trade_price":20.7,"last_trade_time":"2026-02-18T15:21:06","percent_change":9.21424e-7,"prev_day_close":19.8000001907349},{"option":"SPX260515C05275000","bid":1635.4,"bid_size":3.0,"ask":1643.9,"ask_size":3.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0001,"vega":3.1769,"theta":-0.1952,"rho":11.5631,"theo":1639.7716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1654.64996337891},{"option":"SPX260515P05275000","bid":21.4,"bid_size":254.0,"ask":22.0,"ask_size":165.0,"iv":0.3444,"open_interest":369.0,"volume":61.0,"delta":-0.0445,"gamma":0.0001,"vega":3.1769,"theta":-0.6092,"rho":-0.7555,"theo":21.5131,"change":0.05,"open":20.68,"high":21.3,"low":20.68,"tick":"up","last_trade_price":21.3,"last_trade_time":"2026-02-18T15:21:04","percent_change":0.235294,"prev_day_close":20.3500003814697},{"option":"SPX260515C05300000","bid":1612.1,"bid_size":3.0,"ask":1619.1,"ask_size":2.0,"iv":0.3408,"open_interest":75.0,"volume":0.0,"delta":0.9542,"gamma":0.0001,"vega":3.2584,"theta":-0.2118,"rho":11.597,"theo":1615.6152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1594.15,"last_trade_time":"2026-02-05T14:17:10","percent_change":0.0,"prev_day_close":1630.5},{"option":"SPX260515P05300000","bid":22.0,"bid_size":307.0,"ask":22.6,"ask_size":251.0,"iv":0.3413,"open_interest":3279.0,"volume":18.0,"delta":-0.0459,"gamma":0.0001,"vega":3.2584,"theta":-0.6194,"rho":-0.7799,"theo":22.1117,"change":0.15,"open":21.09,"high":22.0,"low":21.09,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T15:21:34","percent_change":0.686497,"prev_day_close":20.9000005722046},{"option":"SPX260515C05325000","bid":1587.1,"bid_size":3.0,"ask":1595.5,"ask_size":3.0,"iv":0.3379,"open_interest":5.0,"volume":0.0,"delta":0.9528,"gamma":0.0001,"vega":3.342,"theta":-0.2286,"rho":11.63,"theo":1591.4824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1663.44,"last_trade_time":"2025-12-30T10:06:11","percent_change":0.0,"prev_day_close":1606.29998779297},{"option":"SPX260515P05325000","bid":22.6,"bid_size":261.0,"ask":23.2,"ask_size":126.0,"iv":0.3382,"open_interest":518.0,"volume":1.0,"delta":-0.0474,"gamma":0.0001,"vega":3.342,"theta":-0.6299,"rho":-0.8052,"theo":22.7338,"change":0.0,"open":22.5,"high":22.5,"low":22.5,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:21:05","percent_change":0.0,"prev_day_close":21.5},{"option":"SPX260515C05350000","bid":1563.8,"bid_size":3.0,"ask":1570.7,"ask_size":2.0,"iv":0.3346,"open_interest":8.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":3.4274,"theta":-0.2456,"rho":11.6621,"theo":1567.3741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1234.33,"last_trade_time":"2025-08-06T15:20:38","percent_change":0.0,"prev_day_close":1581.54998779297},{"option":"SPX260515P05350000","bid":23.2,"bid_size":216.0,"ask":23.7,"ask_size":128.0,"iv":0.335,"open_interest":1081.0,"volume":100.0,"delta":-0.0489,"gamma":0.0001,"vega":3.4274,"theta":-0.6406,"rho":-0.8313,"theo":23.3805,"change":0.0,"open":22.4,"high":23.1,"low":20.5,"tick":"up","last_trade_price":23.1,"last_trade_time":"2026-02-18T15:21:04","percent_change":2.47708e-6,"prev_day_close":22.0999994277954},{"option":"SPX260515C05375000","bid":1539.0,"bid_size":3.0,"ask":1547.4,"ask_size":3.0,"iv":0.3317,"open_interest":1.0,"volume":0.0,"delta":0.9496,"gamma":0.0001,"vega":3.5151,"theta":-0.2628,"rho":11.6933,"theo":1543.2916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":992.76,"last_trade_time":"2025-06-11T13:14:55","percent_change":0.0,"prev_day_close":1558.04998779297},{"option":"SPX260515P05375000","bid":23.9,"bid_size":230.0,"ask":24.5,"ask_size":110.0,"iv":0.3321,"open_interest":576.0,"volume":72.0,"delta":-0.0505,"gamma":0.0001,"vega":3.5151,"theta":-0.6515,"rho":-0.8584,"theo":24.0529,"change":0.15,"open":22.29,"high":23.9,"low":22.29,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-18T15:21:33","percent_change":0.631579,"prev_day_close":22.75},{"option":"SPX260515C05400000","bid":1515.7,"bid_size":3.0,"ask":1522.6,"ask_size":2.0,"iv":0.3288,"open_interest":563.0,"volume":0.0,"delta":0.948,"gamma":0.0001,"vega":3.6051,"theta":-0.2804,"rho":11.7236,"theo":1519.2357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1518.81,"last_trade_time":"2026-02-17T14:15:14","percent_change":0.0,"prev_day_close":1533.90002441406},{"option":"SPX260515P05400000","bid":24.6,"bid_size":314.0,"ask":25.1,"ask_size":125.0,"iv":0.329,"open_interest":3299.0,"volume":87.0,"delta":-0.0521,"gamma":0.0001,"vega":3.6051,"theta":-0.6627,"rho":-0.8863,"theo":24.7519,"change":-0.9,"open":23.76,"high":24.5,"low":21.59,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T16:12:30","percent_change":-3.67347,"prev_day_close":23.4000005722046},{"option":"SPX260515C05425000","bid":1490.9,"bid_size":3.0,"ask":1499.3,"ask_size":3.0,"iv":0.3259,"open_interest":0.0,"volume":0.0,"delta":0.9463,"gamma":0.0001,"vega":3.6978,"theta":-0.2981,"rho":11.753,"theo":1495.2077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.84997558594},{"option":"SPX260515P05425000","bid":25.3,"bid_size":121.0,"ask":26.1,"ask_size":335.0,"iv":0.3265,"open_interest":800.0,"volume":91.0,"delta":-0.0539,"gamma":0.0001,"vega":3.6978,"theta":-0.6742,"rho":-0.9153,"theo":25.4789,"change":-1.55,"open":24.57,"high":25.2,"low":22.68,"tick":"down","last_trade_price":23.7,"last_trade_time":"2026-02-18T15:51:15","percent_change":-6.13861,"prev_day_close":24.0999994277954},{"option":"SPX260515C05450000","bid":1467.7,"bid_size":3.0,"ask":1474.6,"ask_size":2.0,"iv":0.3228,"open_interest":0.0,"volume":0.0,"delta":0.9445,"gamma":0.0001,"vega":3.7937,"theta":-0.3161,"rho":11.7812,"theo":1471.2088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1485.80004882812},{"option":"SPX260515P05450000","bid":26.1,"bid_size":258.0,"ask":26.6,"ask_size":110.0,"iv":0.3232,"open_interest":1384.0,"volume":35.0,"delta":-0.0557,"gamma":0.0001,"vega":3.7937,"theta":-0.6858,"rho":-0.9454,"theo":26.2349,"change":-0.95,"open":25.1,"high":26.0,"low":22.9,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:37:40","percent_change":-3.66089,"prev_day_close":24.8000001907349},{"option":"SPX260515C05475000","bid":1443.0,"bid_size":3.0,"ask":1451.3,"ask_size":3.0,"iv":0.3201,"open_interest":222.0,"volume":0.0,"delta":0.9426,"gamma":0.0001,"vega":3.893,"theta":-0.3344,"rho":11.808,"theo":1447.2404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1568.09,"last_trade_time":"2025-10-28T12:45:56","percent_change":0.0,"prev_day_close":1461.95001220703},{"option":"SPX260515P05475000","bid":26.9,"bid_size":262.0,"ask":27.6,"ask_size":224.0,"iv":0.3205,"open_interest":1031.0,"volume":1.0,"delta":-0.0575,"gamma":0.0001,"vega":3.893,"theta":-0.6977,"rho":-0.9768,"theo":27.0214,"change":-2.96,"open":23.79,"high":23.79,"low":23.79,"tick":"down","last_trade_price":23.79,"last_trade_time":"2026-02-18T10:25:43","percent_change":-11.0654,"prev_day_close":25.5499992370605},{"option":"SPX260515C05500000","bid":1419.9,"bid_size":3.0,"ask":1426.6,"ask_size":2.0,"iv":0.317,"open_interest":1081.0,"volume":0.0,"delta":0.9406,"gamma":0.0001,"vega":3.996,"theta":-0.3529,"rho":11.8334,"theo":1423.3041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1402.66,"last_trade_time":"2026-02-17T11:35:31","percent_change":0.0,"prev_day_close":1437.15002441406},{"option":"SPX260515P05500000","bid":27.7,"bid_size":310.0,"ask":28.2,"ask_size":106.0,"iv":0.3173,"open_interest":7687.0,"volume":183.0,"delta":-0.0595,"gamma":0.0001,"vega":3.996,"theta":-0.7099,"rho":-1.0097,"theo":27.8401,"change":-2.21,"open":26.59,"high":26.63,"low":24.5,"tick":"up","last_trade_price":25.34,"last_trade_time":"2026-02-18T13:46:00","percent_change":-8.02178,"prev_day_close":26.3000001907349},{"option":"SPX260515C05525000","bid":1395.2,"bid_size":3.0,"ask":1403.4,"ask_size":3.0,"iv":0.3141,"open_interest":13.0,"volume":0.0,"delta":0.9386,"gamma":0.0001,"vega":4.1024,"theta":-0.3716,"rho":11.8572,"theo":1399.4016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1320.38,"last_trade_time":"2025-10-17T12:11:22","percent_change":0.0,"prev_day_close":1414.0},{"option":"SPX260515P05525000","bid":28.5,"bid_size":136.0,"ask":29.2,"ask_size":134.0,"iv":0.3147,"open_interest":1043.0,"volume":1.0,"delta":-0.0615,"gamma":0.0001,"vega":4.1024,"theta":-0.7223,"rho":-1.0442,"theo":28.6926,"change":-3.21,"open":25.24,"high":25.24,"low":25.24,"tick":"down","last_trade_price":25.24,"last_trade_time":"2026-02-18T10:25:43","percent_change":-11.283,"prev_day_close":27.1499996185303},{"option":"SPX260515C05550000","bid":1372.1,"bid_size":3.0,"ask":1378.8,"ask_size":2.0,"iv":0.3112,"open_interest":270.0,"volume":0.0,"delta":0.9365,"gamma":0.0001,"vega":4.2122,"theta":-0.3907,"rho":11.8793,"theo":1375.5348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1405.32,"last_trade_time":"2025-12-12T14:07:18","percent_change":0.0,"prev_day_close":1389.85003662109},{"option":"SPX260515P05550000","bid":29.4,"bid_size":175.0,"ask":30.0,"ask_size":166.0,"iv":0.3117,"open_interest":6104.0,"volume":248.0,"delta":-0.0636,"gamma":0.0001,"vega":4.2122,"theta":-0.735,"rho":-1.0804,"theo":29.5807,"change":-3.7,"open":28.26,"high":28.29,"low":25.6,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T10:44:31","percent_change":-12.628,"prev_day_close":27.9500007629395},{"option":"SPX260515C05575000","bid":1347.6,"bid_size":3.0,"ask":1355.5,"ask_size":3.0,"iv":0.3088,"open_interest":334.0,"volume":0.0,"delta":0.9343,"gamma":0.0001,"vega":4.325,"theta":-0.4099,"rho":11.8997,"theo":1351.7055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1300.26,"last_trade_time":"2025-12-17T10:56:19","percent_change":0.0,"prev_day_close":1366.0},{"option":"SPX260515P05575000","bid":30.4,"bid_size":79.0,"ask":31.1,"ask_size":169.0,"iv":0.309,"open_interest":665.0,"volume":0.0,"delta":-0.0658,"gamma":0.0001,"vega":4.325,"theta":-0.748,"rho":-1.1183,"theo":30.5063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.4,"last_trade_time":"2026-02-17T15:30:52","percent_change":0.0,"prev_day_close":28.8500003814697},{"option":"SPX260515C05600000","bid":1324.6,"bid_size":3.0,"ask":1331.2,"ask_size":2.0,"iv":0.3056,"open_interest":2796.0,"volume":0.0,"delta":0.932,"gamma":0.0001,"vega":4.4404,"theta":-0.4295,"rho":11.9186,"theo":1327.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1370.82,"last_trade_time":"2025-12-31T11:32:50","percent_change":0.0,"prev_day_close":1342.25},{"option":"SPX260515P05600000","bid":31.3,"bid_size":167.0,"ask":32.1,"ask_size":220.0,"iv":0.3063,"open_interest":6056.0,"volume":23.0,"delta":-0.0681,"gamma":0.0001,"vega":4.4404,"theta":-0.7612,"rho":-1.1577,"theo":31.4711,"change":-2.66,"open":30.07,"high":30.2,"low":27.35,"tick":"up","last_trade_price":28.54,"last_trade_time":"2026-02-18T13:46:00","percent_change":-8.52564,"prev_day_close":29.75},{"option":"SPX260515C05625000","bid":1300.1,"bid_size":3.0,"ask":1308.1,"ask_size":3.0,"iv":0.3029,"open_interest":422.0,"volume":0.0,"delta":0.9296,"gamma":0.0001,"vega":4.5583,"theta":-0.4493,"rho":11.936,"theo":1304.1661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1185.31,"last_trade_time":"2025-11-21T12:10:52","percent_change":0.0,"prev_day_close":1318.54998779297},{"option":"SPX260515P05625000","bid":32.3,"bid_size":91.0,"ask":33.1,"ask_size":161.0,"iv":0.3035,"open_interest":607.0,"volume":0.0,"delta":-0.0705,"gamma":0.0001,"vega":4.5583,"theta":-0.7746,"rho":-1.1986,"theo":32.4768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.3,"last_trade_time":"2026-02-17T15:28:21","percent_change":0.0,"prev_day_close":30.6499996185303},{"option":"SPX260515C05650000","bid":1277.2,"bid_size":3.0,"ask":1283.6,"ask_size":2.0,"iv":0.3,"open_interest":1601.0,"volume":0.0,"delta":0.9272,"gamma":0.0001,"vega":4.6787,"theta":-0.4693,"rho":11.952,"theo":1280.4592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1400.11,"last_trade_time":"2026-02-02T16:06:28","percent_change":0.0,"prev_day_close":1294.70001220703},{"option":"SPX260515P05650000","bid":33.4,"bid_size":246.0,"ask":33.9,"ask_size":92.0,"iv":0.3003,"open_interest":1249.0,"volume":52.0,"delta":-0.073,"gamma":0.0001,"vega":4.6787,"theta":-0.7883,"rho":-1.2408,"theo":33.5248,"change":-1.67,"open":32.09,"high":32.09,"low":28.9,"tick":"no_change","last_trade_price":31.58,"last_trade_time":"2026-02-18T16:00:34","percent_change":-5.02256,"prev_day_close":31.6499996185303},{"option":"SPX260515C05675000","bid":1253.2,"bid_size":2.0,"ask":1261.0,"ask_size":2.0,"iv":0.297,"open_interest":406.0,"volume":0.0,"delta":0.9246,"gamma":0.0001,"vega":4.802,"theta":-0.4896,"rho":11.9666,"theo":1256.7961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1208.61,"last_trade_time":"2025-12-17T10:56:19","percent_change":0.0,"prev_day_close":1270.95001220703},{"option":"SPX260515P05675000","bid":34.4,"bid_size":85.0,"ask":35.2,"ask_size":140.0,"iv":0.2977,"open_interest":441.0,"volume":0.0,"delta":-0.0756,"gamma":0.0001,"vega":4.802,"theta":-0.8023,"rho":-1.2845,"theo":34.6167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.5,"last_trade_time":"2026-02-17T15:31:09","percent_change":0.0,"prev_day_close":32.6500015258789},{"option":"SPX260515C05700000","bid":1229.9,"bid_size":3.0,"ask":1236.3,"ask_size":2.0,"iv":0.2944,"open_interest":505.0,"volume":0.0,"delta":0.9219,"gamma":0.0001,"vega":4.9289,"theta":-0.5101,"rho":11.9796,"theo":1233.1783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1311.59,"last_trade_time":"2026-02-11T15:33:47","percent_change":0.0,"prev_day_close":1247.25},{"option":"SPX260515P05700000","bid":35.6,"bid_size":250.0,"ask":36.2,"ask_size":141.0,"iv":0.2948,"open_interest":1599.0,"volume":169.0,"delta":-0.0782,"gamma":0.0001,"vega":4.9289,"theta":-0.8165,"rho":-1.3298,"theo":35.7539,"change":-3.95,"open":34.22,"high":34.26,"low":30.9,"tick":"no_change","last_trade_price":31.5,"last_trade_time":"2026-02-18T11:54:52","percent_change":-11.1425,"prev_day_close":33.75},{"option":"SPX260515C05725000","bid":1205.6,"bid_size":3.0,"ask":1213.4,"ask_size":3.0,"iv":0.2918,"open_interest":117.0,"volume":0.0,"delta":0.9191,"gamma":0.0002,"vega":5.0599,"theta":-0.5309,"rho":11.9907,"theo":1209.6077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":806.26,"last_trade_time":"2025-06-27T16:03:10","percent_change":0.0,"prev_day_close":1223.64996337891},{"option":"SPX260515P05725000","bid":36.7,"bid_size":84.0,"ask":37.5,"ask_size":136.0,"iv":0.2922,"open_interest":643.0,"volume":0.0,"delta":-0.081,"gamma":0.0002,"vega":5.0599,"theta":-0.8309,"rho":-1.3769,"theo":36.9382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-17T15:30:53","percent_change":0.0,"prev_day_close":34.8499984741211},{"option":"SPX260515C05750000","bid":1182.8,"bid_size":3.0,"ask":1189.4,"ask_size":2.0,"iv":0.2888,"open_interest":290.0,"volume":0.0,"delta":0.9162,"gamma":0.0002,"vega":5.1954,"theta":-0.5519,"rho":11.9996,"theo":1186.0862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":770.9,"last_trade_time":"2025-06-27T15:30:02","percent_change":0.0,"prev_day_close":1199.95001220703},{"option":"SPX260515P05750000","bid":38.0,"bid_size":209.0,"ask":38.8,"ask_size":180.0,"iv":0.2894,"open_interest":1025.0,"volume":36.0,"delta":-0.084,"gamma":0.0002,"vega":5.1954,"theta":-0.8456,"rho":-1.4263,"theo":38.1716,"change":-3.85,"open":36.52,"high":36.52,"low":33.0,"tick":"down","last_trade_price":34.0,"last_trade_time":"2026-02-18T12:01:28","percent_change":-10.1717,"prev_day_close":36.0},{"option":"SPX260515C05775000","bid":1158.7,"bid_size":3.0,"ask":1166.4,"ask_size":3.0,"iv":0.2862,"open_interest":70.0,"volume":0.0,"delta":0.9131,"gamma":0.0002,"vega":5.3354,"theta":-0.5731,"rho":12.006,"theo":1162.6164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1130.2,"last_trade_time":"2026-02-05T13:27:53","percent_change":0.0,"prev_day_close":1176.54998779297},{"option":"SPX260515P05775000","bid":39.2,"bid_size":123.0,"ask":40.1,"ask_size":280.0,"iv":0.2868,"open_interest":3910.0,"volume":0.0,"delta":-0.087,"gamma":0.0002,"vega":5.3354,"theta":-0.8604,"rho":-1.4782,"theo":39.4567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.5,"last_trade_time":"2026-02-17T15:28:06","percent_change":0.0,"prev_day_close":37.2000007629394},{"option":"SPX260515C05790000","bid":1145.0,"bid_size":2.0,"ask":1152.3,"ask_size":3.0,"iv":0.2845,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0002,"vega":5.4214,"theta":-0.5859,"rho":12.0086,"theo":1148.5602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1162.40002441406},{"option":"SPX260515P05790000","bid":40.0,"bid_size":161.0,"ask":40.9,"ask_size":224.0,"iv":0.285,"open_interest":235.0,"volume":6.0,"delta":-0.0889,"gamma":0.0002,"vega":5.4214,"theta":-0.8694,"rho":-1.5105,"theo":40.2535,"change":-3.0,"open":36.92,"high":38.0,"low":36.92,"tick":"down","last_trade_price":36.95,"last_trade_time":"2026-02-18T15:54:24","percent_change":-7.50939,"prev_day_close":37.9500007629394},{"option":"SPX260515C05800000","bid":1136.0,"bid_size":14.0,"ask":1142.2,"ask_size":2.0,"iv":0.2835,"open_interest":2057.0,"volume":0.0,"delta":0.91,"gamma":0.0002,"vega":5.4795,"theta":-0.5945,"rho":12.0099,"theo":1139.2006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1243.76,"last_trade_time":"2026-02-09T14:07:59","percent_change":0.0,"prev_day_close":1152.84997558594},{"option":"SPX260515P05800000","bid":40.6,"bid_size":281.0,"ask":41.4,"ask_size":162.0,"iv":0.2841,"open_interest":4661.0,"volume":257.0,"delta":-0.0902,"gamma":0.0002,"vega":5.4795,"theta":-0.8755,"rho":-1.5326,"theo":40.7959,"change":-0.34,"open":39.02,"high":40.11,"low":35.3,"tick":"up","last_trade_price":40.11,"last_trade_time":"2026-02-18T15:29:25","percent_change":-0.840546,"prev_day_close":38.4500007629394},{"option":"SPX260515C05810000","bid":1126.3,"bid_size":3.0,"ask":1133.6,"ask_size":16.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9086,"gamma":0.0002,"vega":5.5381,"theta":-0.6031,"rho":12.0107,"theo":1129.8501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1131.25,"last_trade_time":"2025-12-16T15:30:27","percent_change":0.0,"prev_day_close":1143.64996337891},{"option":"SPX260515P05810000","bid":41.1,"bid_size":131.0,"ask":42.0,"ask_size":247.0,"iv":0.2829,"open_interest":498.0,"volume":0.0,"delta":-0.0915,"gamma":0.0002,"vega":5.5381,"theta":-0.8816,"rho":-1.5551,"theo":41.3473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.04,"last_trade_time":"2026-02-13T15:48:27","percent_change":0.0,"prev_day_close":38.9500007629394},{"option":"SPX260515C05820000","bid":1116.6,"bid_size":3.0,"ask":1124.3,"ask_size":3.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.9073,"gamma":0.0002,"vega":5.5973,"theta":-0.6117,"rho":12.0111,"theo":1120.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1134.19995117188},{"option":"SPX260515P05820000","bid":41.7,"bid_size":48.0,"ask":42.5,"ask_size":130.0,"iv":0.2818,"open_interest":85.0,"volume":36.0,"delta":-0.0928,"gamma":0.0002,"vega":5.5973,"theta":-0.8877,"rho":-1.578,"theo":41.908,"change":-2.7,"open":38.9,"high":38.9,"low":38.9,"tick":"down","last_trade_price":38.9,"last_trade_time":"2026-02-18T09:56:25","percent_change":-6.49039,"prev_day_close":39.4500007629394},{"option":"SPX260515C05825000","bid":1112.3,"bid_size":3.0,"ask":1119.6,"ask_size":16.0,"iv":0.2809,"open_interest":109.0,"volume":0.0,"delta":0.9067,"gamma":0.0002,"vega":5.627,"theta":-0.6161,"rho":12.0111,"theo":1115.8416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1128.5,"last_trade_time":"2025-12-19T11:50:49","percent_change":0.0,"prev_day_close":1129.5},{"option":"SPX260515P05825000","bid":41.9,"bid_size":75.0,"ask":42.8,"ask_size":140.0,"iv":0.2813,"open_interest":684.0,"volume":0.0,"delta":-0.0935,"gamma":0.0002,"vega":5.627,"theta":-0.8908,"rho":-1.5896,"theo":42.1918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.8,"last_trade_time":"2026-02-17T15:44:47","percent_change":0.0,"prev_day_close":39.75},{"option":"SPX260515C05830000","bid":1107.3,"bid_size":3.0,"ask":1114.9,"ask_size":2.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":0.906,"gamma":0.0002,"vega":5.6568,"theta":-0.6204,"rho":12.0111,"theo":1111.1768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1124.80004882812},{"option":"SPX260515P05830000","bid":42.2,"bid_size":74.0,"ask":43.1,"ask_size":250.0,"iv":0.2807,"open_interest":12.0,"volume":0.0,"delta":-0.0942,"gamma":0.0002,"vega":5.6568,"theta":-0.8938,"rho":-1.6013,"theo":42.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.9,"last_trade_time":"2026-02-03T14:53:17","percent_change":0.0,"prev_day_close":40.0499992370606},{"option":"SPX260515C05840000","bid":1098.3,"bid_size":3.0,"ask":1105.7,"ask_size":17.0,"iv":0.2793,"open_interest":1.0,"volume":0.0,"delta":0.9046,"gamma":0.0002,"vega":5.7168,"theta":-0.6291,"rho":12.0108,"theo":1101.8544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1169.56,"last_trade_time":"2025-12-30T10:13:50","percent_change":0.0,"prev_day_close":1115.5},{"option":"SPX260515P05840000","bid":42.8,"bid_size":122.0,"ask":43.7,"ask_size":224.0,"iv":0.2796,"open_interest":35.0,"volume":0.0,"delta":-0.0955,"gamma":0.0002,"vega":5.7168,"theta":-0.9,"rho":-1.6249,"theo":43.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.0,"last_trade_time":"2026-02-17T15:27:00","percent_change":0.0,"prev_day_close":40.5499992370606},{"option":"SPX260515C05850000","bid":1089.3,"bid_size":3.0,"ask":1095.5,"ask_size":2.0,"iv":0.278,"open_interest":736.0,"volume":0.0,"delta":0.9032,"gamma":0.0002,"vega":5.7772,"theta":-0.6378,"rho":12.0101,"theo":1092.5417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":896.5,"last_trade_time":"2025-08-15T12:10:59","percent_change":0.0,"prev_day_close":1105.95001220703},{"option":"SPX260515P05850000","bid":43.4,"bid_size":222.0,"ask":44.2,"ask_size":169.0,"iv":0.2785,"open_interest":1692.0,"volume":17.0,"delta":-0.0969,"gamma":0.0002,"vega":5.7772,"theta":-0.9062,"rho":-1.6489,"theo":43.6469,"change":-2.1,"open":41.74,"high":41.77,"low":38.43,"tick":"up","last_trade_price":41.2,"last_trade_time":"2026-02-18T15:42:33","percent_change":-4.84988,"prev_day_close":41.2000007629394},{"option":"SPX260515C05860000","bid":1079.7,"bid_size":3.0,"ask":1086.9,"ask_size":2.0,"iv":0.2768,"open_interest":0.0,"volume":0.0,"delta":0.9018,"gamma":0.0002,"vega":5.838,"theta":-0.6466,"rho":12.0091,"theo":1083.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1073.97,"last_trade_time":"2025-11-25T14:54:40","percent_change":0.0,"prev_day_close":1096.75},{"option":"SPX260515P05860000","bid":44.0,"bid_size":49.0,"ask":44.8,"ask_size":11.0,"iv":0.2775,"open_interest":114.0,"volume":0.0,"delta":-0.0983,"gamma":0.0002,"vega":5.838,"theta":-0.9124,"rho":-1.6732,"theo":44.2459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.7,"last_trade_time":"2026-02-13T11:57:08","percent_change":0.0,"prev_day_close":41.6500015258789},{"option":"SPX260515C05870000","bid":1070.5,"bid_size":3.0,"ask":1077.8,"ask_size":2.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":0.9004,"gamma":0.0002,"vega":5.8991,"theta":-0.6554,"rho":12.0078,"theo":1073.9457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1087.45001220703},{"option":"SPX260515P05870000","bid":44.6,"bid_size":128.0,"ask":45.5,"ask_size":227.0,"iv":0.2764,"open_interest":324.0,"volume":0.0,"delta":-0.0998,"gamma":0.0002,"vega":5.8991,"theta":-0.9186,"rho":-1.6979,"theo":44.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.06,"last_trade_time":"2026-02-12T15:39:30","percent_change":0.0,"prev_day_close":42.25},{"option":"SPX260515C05875000","bid":1065.8,"bid_size":3.0,"ask":1073.2,"ask_size":17.0,"iv":0.2755,"open_interest":389.0,"volume":0.0,"delta":0.8996,"gamma":0.0002,"vega":5.9298,"theta":-0.6597,"rho":12.007,"theo":1069.3029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1048.68,"last_trade_time":"2025-11-07T15:19:26","percent_change":0.0,"prev_day_close":1082.69995117188},{"option":"SPX260515P05875000","bid":44.9,"bid_size":103.0,"ask":45.8,"ask_size":225.0,"iv":0.2758,"open_interest":842.0,"volume":3.0,"delta":-0.1005,"gamma":0.0002,"vega":5.9298,"theta":-0.9218,"rho":-1.7103,"theo":45.163,"change":-0.7,"open":44.1,"high":44.1,"low":44.1,"tick":"no_change","last_trade_price":44.1,"last_trade_time":"2026-02-18T15:10:10","percent_change":-1.5625,"prev_day_close":42.6000003814697},{"option":"SPX260515C05880000","bid":1060.8,"bid_size":3.0,"ask":1068.3,"ask_size":2.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.8989,"gamma":0.0002,"vega":5.9606,"theta":-0.6642,"rho":12.0061,"theo":1064.6627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1078.09997558594},{"option":"SPX260515P05880000","bid":45.2,"bid_size":127.0,"ask":46.1,"ask_size":222.0,"iv":0.2753,"open_interest":257.0,"volume":0.0,"delta":-0.1012,"gamma":0.0002,"vega":5.9606,"theta":-0.9249,"rho":-1.7228,"theo":45.4737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.03,"last_trade_time":"2026-02-12T14:14:47","percent_change":0.0,"prev_day_close":42.8999996185303},{"option":"SPX260515C05890000","bid":1051.5,"bid_size":3.0,"ask":1059.0,"ask_size":2.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":0.8974,"gamma":0.0002,"vega":6.0225,"theta":-0.673,"rho":12.0042,"theo":1055.3898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1068.84997558594},{"option":"SPX260515P05890000","bid":45.8,"bid_size":123.0,"ask":46.7,"ask_size":127.0,"iv":0.2742,"open_interest":111.0,"volume":61.0,"delta":-0.1027,"gamma":0.0002,"vega":6.0225,"theta":-0.9312,"rho":-1.7481,"theo":46.1028,"change":-0.8,"open":40.8,"high":45.0,"low":40.8,"tick":"up","last_trade_price":45.0,"last_trade_time":"2026-02-18T15:09:50","percent_change":-1.74672,"prev_day_close":43.4500007629394},{"option":"SPX260515C05900000","bid":1042.9,"bid_size":33.0,"ask":1049.0,"ask_size":22.0,"iv":0.2726,"open_interest":7326.0,"volume":0.0,"delta":0.8959,"gamma":0.0002,"vega":6.0849,"theta":-0.6818,"rho":12.0019,"theo":1046.1271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1032.76,"last_trade_time":"2026-02-17T15:49:44","percent_change":0.0,"prev_day_close":1059.34997558594},{"option":"SPX260515P05900000","bid":46.4,"bid_size":38.0,"ask":47.3,"ask_size":159.0,"iv":0.2731,"open_interest":7669.0,"volume":522.0,"delta":-0.1042,"gamma":0.0002,"vega":6.0849,"theta":-0.9375,"rho":-1.7736,"theo":46.7421,"change":-3.35,"open":44.74,"high":46.3,"low":40.18,"tick":"no_change","last_trade_price":43.1,"last_trade_time":"2026-02-18T15:58:29","percent_change":-7.21206,"prev_day_close":44.0},{"option":"SPX260515C05910000","bid":1033.0,"bid_size":3.0,"ask":1040.4,"ask_size":2.0,"iv":0.2716,"open_interest":0.0,"volume":0.0,"delta":0.8944,"gamma":0.0002,"vega":6.1479,"theta":-0.6907,"rho":11.9993,"theo":1036.8747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.20001220703},{"option":"SPX260515P05910000","bid":47.1,"bid_size":104.0,"ask":48.0,"ask_size":111.0,"iv":0.272,"open_interest":171.0,"volume":82.0,"delta":-0.1058,"gamma":0.0002,"vega":6.1479,"theta":-0.9438,"rho":-1.7996,"theo":47.3918,"change":-0.3,"open":43.31,"high":46.7,"low":43.31,"tick":"up","last_trade_price":46.7,"last_trade_time":"2026-02-18T15:27:59","percent_change":-0.638298,"prev_day_close":44.6500015258789},{"option":"SPX260515C05920000","bid":1023.8,"bid_size":3.0,"ask":1031.3,"ask_size":2.0,"iv":0.2706,"open_interest":1.0,"volume":0.0,"delta":0.8928,"gamma":0.0002,"vega":6.2114,"theta":-0.6996,"rho":11.9964,"theo":1027.6329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.8,"last_trade_time":"2026-01-16T15:23:41","percent_change":0.0,"prev_day_close":1040.90002441406},{"option":"SPX260515P05920000","bid":47.7,"bid_size":35.0,"ask":48.6,"ask_size":74.0,"iv":0.271,"open_interest":29.0,"volume":0.0,"delta":-0.1073,"gamma":0.0002,"vega":6.2114,"theta":-0.9502,"rho":-1.8258,"theo":48.0519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.1,"last_trade_time":"2026-02-04T15:59:01","percent_change":0.0,"prev_day_close":45.2999992370606},{"option":"SPX260515C05925000","bid":1019.6,"bid_size":3.0,"ask":1026.8,"ask_size":2.0,"iv":0.27,"open_interest":995.0,"volume":0.0,"delta":0.892,"gamma":0.0002,"vega":6.2434,"theta":-0.704,"rho":11.9948,"theo":1023.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1049.49,"last_trade_time":"2025-10-03T13:03:05","percent_change":0.0,"prev_day_close":1036.29998779297},{"option":"SPX260515P05925000","bid":48.1,"bid_size":66.0,"ask":49.0,"ask_size":123.0,"iv":0.2705,"open_interest":1706.0,"volume":1.0,"delta":-0.1081,"gamma":0.0002,"vega":6.2434,"theta":-0.9534,"rho":-1.8391,"theo":48.3859,"change":-0.3,"open":47.7,"high":47.7,"low":47.7,"tick":"down","last_trade_price":47.7,"last_trade_time":"2026-02-18T15:21:31","percent_change":-0.625,"prev_day_close":45.5499992370606},{"option":"SPX260515C05930000","bid":1014.9,"bid_size":3.0,"ask":1022.0,"ask_size":2.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":0.8912,"gamma":0.0002,"vega":6.2756,"theta":-0.7085,"rho":11.993,"theo":1018.4016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.65002441406},{"option":"SPX260515P05930000","bid":48.4,"bid_size":108.0,"ask":49.3,"ask_size":108.0,"iv":0.2698,"open_interest":170.0,"volume":0.0,"delta":-0.1089,"gamma":0.0002,"vega":6.2756,"theta":-0.9566,"rho":-1.8525,"theo":48.7226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.1,"last_trade_time":"2026-02-09T15:10:29","percent_change":0.0,"prev_day_close":45.8499984741211},{"option":"SPX260515C05940000","bid":1005.7,"bid_size":3.0,"ask":1012.9,"ask_size":2.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.8896,"gamma":0.0002,"vega":6.3405,"theta":-0.7174,"rho":11.9892,"theo":1009.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1022.34997558594},{"option":"SPX260515P05940000","bid":49.1,"bid_size":42.0,"ask":50.0,"ask_size":110.0,"iv":0.2688,"open_interest":533.0,"volume":13.0,"delta":-0.1105,"gamma":0.0002,"vega":6.3405,"theta":-0.9629,"rho":-1.8796,"theo":49.4041,"change":-3.5,"open":47.63,"high":47.63,"low":42.5,"tick":"no_change","last_trade_price":45.5,"last_trade_time":"2026-02-18T15:58:29","percent_change":-7.14286,"prev_day_close":46.5},{"option":"SPX260515C05950000","bid":996.8,"bid_size":23.0,"ask":1002.9,"ask_size":22.0,"iv":0.2673,"open_interest":2374.0,"volume":0.0,"delta":0.888,"gamma":0.0002,"vega":6.4062,"theta":-0.7263,"rho":11.985,"theo":999.9716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":996.48,"last_trade_time":"2026-02-17T13:50:27","percent_change":0.0,"prev_day_close":1013.0},{"option":"SPX260515P05950000","bid":49.8,"bid_size":127.0,"ask":50.7,"ask_size":140.0,"iv":0.2678,"open_interest":1306.0,"volume":218.0,"delta":-0.1121,"gamma":0.0002,"vega":6.4062,"theta":-0.9693,"rho":-1.9071,"theo":50.0965,"change":-6.81,"open":48.02,"high":48.02,"low":42.94,"tick":"down","last_trade_price":42.94,"last_trade_time":"2026-02-18T11:18:42","percent_change":-13.6884,"prev_day_close":47.2000007629394},{"option":"SPX260515C05960000","bid":987.3,"bid_size":3.0,"ask":994.5,"ask_size":2.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":0.8863,"gamma":0.0002,"vega":6.4726,"theta":-0.7352,"rho":11.9803,"theo":990.7732,"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":1003.85000610352},{"option":"SPX260515P05960000","bid":50.5,"bid_size":43.0,"ask":51.4,"ask_size":104.0,"iv":0.2667,"open_interest":214.0,"volume":7.0,"delta":-0.1138,"gamma":0.0002,"vega":6.4726,"theta":-0.9757,"rho":-1.9352,"theo":50.8001,"change":-6.22,"open":44.23,"high":44.23,"low":44.23,"tick":"down","last_trade_price":44.23,"last_trade_time":"2026-02-18T10:27:10","percent_change":-12.329,"prev_day_close":47.8499984741211},{"option":"SPX260515C05970000","bid":978.2,"bid_size":2.0,"ask":985.3,"ask_size":2.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.8846,"gamma":0.0002,"vega":6.5399,"theta":-0.7442,"rho":11.975,"theo":981.5861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1057.62,"last_trade_time":"2025-12-03T15:46:07","percent_change":0.0,"prev_day_close":994.649993896484},{"option":"SPX260515P05970000","bid":51.2,"bid_size":43.0,"ask":52.1,"ask_size":104.0,"iv":0.2656,"open_interest":418.0,"volume":0.0,"delta":-0.1155,"gamma":0.0002,"vega":6.5399,"theta":-0.9821,"rho":-1.9638,"theo":51.5149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.22,"last_trade_time":"2026-02-11T11:01:21","percent_change":0.0,"prev_day_close":48.5},{"option":"SPX260515C05975000","bid":973.3,"bid_size":3.0,"ask":980.5,"ask_size":2.0,"iv":0.2647,"open_interest":219.0,"volume":0.0,"delta":0.8838,"gamma":0.0002,"vega":6.5738,"theta":-0.7487,"rho":11.9722,"theo":976.9968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":782.01,"last_trade_time":"2025-08-26T12:43:19","percent_change":0.0,"prev_day_close":990.050018310547},{"option":"SPX260515P05975000","bid":51.6,"bid_size":45.0,"ask":52.5,"ask_size":194.0,"iv":0.2652,"open_interest":1525.0,"volume":601.0,"delta":-0.1163,"gamma":0.0002,"vega":6.5738,"theta":-0.9854,"rho":-1.9782,"theo":51.8767,"change":-4.1,"open":45.86,"high":47.4,"low":44.59,"tick":"no_change","last_trade_price":47.4,"last_trade_time":"2026-02-18T14:10:58","percent_change":-7.96116,"prev_day_close":48.8999996185303},{"option":"SPX260515C05980000","bid":968.6,"bid_size":3.0,"ask":975.9,"ask_size":2.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.8829,"gamma":0.0002,"vega":6.608,"theta":-0.7531,"rho":11.9692,"theo":972.4105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.449981689453},{"option":"SPX260515P05980000","bid":51.9,"bid_size":103.0,"ask":52.8,"ask_size":99.0,"iv":0.2645,"open_interest":195.0,"volume":6.0,"delta":-0.1172,"gamma":0.0002,"vega":6.608,"theta":-0.9886,"rho":-1.9929,"theo":52.2413,"change":-0.9,"open":51.0,"high":51.1,"low":50.9,"tick":"down","last_trade_price":51.0,"last_trade_time":"2026-02-18T15:10:13","percent_change":-1.7341,"prev_day_close":49.2000007629394},{"option":"SPX260515C05990000","bid":959.8,"bid_size":3.0,"ask":966.9,"ask_size":2.0,"iv":0.263,"open_interest":0.0,"volume":0.0,"delta":0.8812,"gamma":0.0002,"vega":6.6768,"theta":-0.7621,"rho":11.9628,"theo":963.2467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1047.87,"last_trade_time":"2025-12-05T09:43:00","percent_change":0.0,"prev_day_close":976.200012207031},{"option":"SPX260515P05990000","bid":52.6,"bid_size":31.0,"ask":53.6,"ask_size":154.0,"iv":0.2636,"open_interest":265.0,"volume":0.0,"delta":-0.1189,"gamma":0.0002,"vega":6.6768,"theta":-0.995,"rho":-2.0226,"theo":52.9795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-17T15:31:56","percent_change":0.0,"prev_day_close":49.8499984741211},{"option":"SPX260515C06000000","bid":951.0,"bid_size":33.0,"ask":956.9,"ask_size":22.0,"iv":0.2621,"open_interest":43705.0,"volume":3018.0,"delta":0.8794,"gamma":0.0002,"vega":6.7464,"theta":-0.7711,"rho":11.9557,"theo":954.0948,"change":45.95,"open":987.63,"high":989.15,"low":981.76,"tick":"up","last_trade_price":989.15,"last_trade_time":"2026-02-18T12:13:45","percent_change":4.87171,"prev_day_close":967.0},{"option":"SPX260515P06000000","bid":53.4,"bid_size":105.0,"ask":54.3,"ask_size":68.0,"iv":0.2625,"open_interest":45744.0,"volume":3053.0,"delta":-0.1207,"gamma":0.0002,"vega":6.7464,"theta":-1.0014,"rho":-2.053,"theo":53.7296,"change":-2.7,"open":51.52,"high":52.66,"low":46.23,"tick":"down","last_trade_price":50.22,"last_trade_time":"2026-02-18T16:03:15","percent_change":-5.33597,"prev_day_close":50.6000003814697},{"option":"SPX260515C06010000","bid":941.6,"bid_size":2.0,"ask":948.6,"ask_size":2.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":0.8776,"gamma":0.0002,"vega":6.8166,"theta":-0.78,"rho":11.9481,"theo":944.9552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.899993896484},{"option":"SPX260515P06010000","bid":54.2,"bid_size":39.0,"ask":55.1,"ask_size":101.0,"iv":0.2614,"open_interest":326.0,"volume":0.0,"delta":-0.1225,"gamma":0.0002,"vega":6.8166,"theta":-1.0079,"rho":-2.0839,"theo":54.492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.13,"last_trade_time":"2026-02-12T15:51:58","percent_change":0.0,"prev_day_close":51.2999992370606},{"option":"SPX260515C06020000","bid":932.4,"bid_size":3.0,"ask":939.5,"ask_size":2.0,"iv":0.2599,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0002,"vega":6.8875,"theta":-0.789,"rho":11.9398,"theo":935.8281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.649993896484},{"option":"SPX260515P06020000","bid":54.9,"bid_size":141.0,"ask":55.9,"ask_size":141.0,"iv":0.2603,"open_interest":45.0,"volume":1.0,"delta":-0.1243,"gamma":0.0002,"vega":6.8875,"theta":-1.0143,"rho":-2.1155,"theo":55.2669,"change":1.1,"open":55.0,"high":55.0,"low":55.0,"tick":"up","last_trade_price":55.0,"last_trade_time":"2026-02-18T14:57:48","percent_change":2.11132,"prev_day_close":52.1000003814697},{"option":"SPX260515C06025000","bid":927.6,"bid_size":3.0,"ask":934.7,"ask_size":2.0,"iv":0.2593,"open_interest":107.0,"volume":1.0,"delta":0.8749,"gamma":0.0002,"vega":6.9231,"theta":-0.7935,"rho":11.9355,"theo":931.2693,"change":38.2,"open":958.7,"high":958.7,"low":958.7,"tick":"down","last_trade_price":958.7,"last_trade_time":"2026-02-18T12:01:06","percent_change":4.14992,"prev_day_close":944.0},{"option":"SPX260515P06025000","bid":55.2,"bid_size":93.0,"ask":56.2,"ask_size":10.0,"iv":0.2599,"open_interest":2192.0,"volume":20.0,"delta":-0.1252,"gamma":0.0002,"vega":6.9231,"theta":-1.0175,"rho":-2.1315,"theo":55.6591,"change":-4.5,"open":50.8,"high":50.8,"low":50.8,"tick":"no_change","last_trade_price":50.8,"last_trade_time":"2026-02-18T14:10:58","percent_change":-8.13743,"prev_day_close":52.3999996185303},{"option":"SPX260515C06030000","bid":923.3,"bid_size":3.0,"ask":930.3,"ask_size":2.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.874,"gamma":0.0002,"vega":6.9588,"theta":-0.798,"rho":11.931,"theo":926.7137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":939.5},{"option":"SPX260515P06030000","bid":55.7,"bid_size":98.0,"ask":56.6,"ask_size":10.0,"iv":0.2593,"open_interest":112.0,"volume":0.0,"delta":-0.1262,"gamma":0.0002,"vega":6.9588,"theta":-1.0207,"rho":-2.1476,"theo":56.0544,"change":-3.5,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.0,"last_trade_time":"2026-02-17T11:42:37","percent_change":-6.28366,"prev_day_close":52.7999992370606},{"option":"SPX260515C06040000","bid":914.2,"bid_size":3.0,"ask":921.3,"ask_size":2.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.8721,"gamma":0.0002,"vega":7.0306,"theta":-0.807,"rho":11.9216,"theo":917.6122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":930.399993896484},{"option":"SPX260515P06040000","bid":56.5,"bid_size":68.0,"ask":57.4,"ask_size":10.0,"iv":0.2582,"open_interest":221.0,"volume":0.0,"delta":-0.1281,"gamma":0.0002,"vega":7.0306,"theta":-1.0272,"rho":-2.1803,"theo":56.8549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.6,"last_trade_time":"2026-02-17T15:31:56","percent_change":0.0,"prev_day_close":53.5499992370606},{"option":"SPX260515C06050000","bid":905.4,"bid_size":3.0,"ask":911.4,"ask_size":2.0,"iv":0.2568,"open_interest":1392.0,"volume":0.0,"delta":0.8701,"gamma":0.0002,"vega":7.1027,"theta":-0.8159,"rho":11.9118,"theo":908.5239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.57,"last_trade_time":"2025-11-24T11:24:40","percent_change":0.0,"prev_day_close":921.050018310547},{"option":"SPX260515P06050000","bid":57.3,"bid_size":118.0,"ask":58.3,"ask_size":146.0,"iv":0.2571,"open_interest":3762.0,"volume":491.0,"delta":-0.13,"gamma":0.0002,"vega":7.1027,"theta":-1.0336,"rho":-2.2135,"theo":57.6686,"change":-1.05,"open":55.35,"high":56.65,"low":50.25,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-02-18T15:10:00","percent_change":-1.83086,"prev_day_close":54.2999992370606},{"option":"SPX260515C06060000","bid":895.8,"bid_size":3.0,"ask":902.9,"ask_size":2.0,"iv":0.2557,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0002,"vega":7.1751,"theta":-0.8249,"rho":11.9014,"theo":899.4488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.100006103516},{"option":"SPX260515P06060000","bid":58.0,"bid_size":90.0,"ask":59.1,"ask_size":97.0,"iv":0.2561,"open_interest":36.0,"volume":0.0,"delta":-0.1319,"gamma":0.0002,"vega":7.1751,"theta":-1.04,"rho":-2.2472,"theo":58.4955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.7,"last_trade_time":"2026-02-13T13:05:18","percent_change":0.0,"prev_day_close":55.1000003814697},{"option":"SPX260515C06070000","bid":887.2,"bid_size":2.0,"ask":893.9,"ask_size":2.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":0.8662,"gamma":0.0003,"vega":7.2478,"theta":-0.8338,"rho":11.8905,"theo":890.3873,"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":903.0},{"option":"SPX260515P06070000","bid":59.0,"bid_size":40.0,"ask":59.9,"ask_size":60.0,"iv":0.2551,"open_interest":27.0,"volume":3.0,"delta":-0.1339,"gamma":0.0003,"vega":7.2478,"theta":-1.0465,"rho":-2.2814,"theo":59.3359,"change":-1.1,"open":57.9,"high":57.9,"low":57.9,"tick":"no_change","last_trade_price":57.9,"last_trade_time":"2026-02-18T15:10:04","percent_change":-1.86441,"prev_day_close":55.8999996185303},{"option":"SPX260515C06075000","bid":882.0,"bid_size":3.0,"ask":889.5,"ask_size":2.0,"iv":0.2542,"open_interest":37.0,"volume":0.0,"delta":0.8652,"gamma":0.0003,"vega":7.2842,"theta":-0.8383,"rho":11.885,"theo":885.8616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":901.55,"last_trade_time":"2025-11-14T15:38:36","percent_change":0.0,"prev_day_close":898.450012207031},{"option":"SPX260515P06075000","bid":59.4,"bid_size":79.0,"ask":60.4,"ask_size":107.0,"iv":0.2546,"open_interest":1254.0,"volume":1.0,"delta":-0.1349,"gamma":0.0003,"vega":7.2842,"theta":-1.0497,"rho":-2.2986,"theo":59.7612,"change":-4.55,"open":54.9,"high":54.9,"low":54.9,"tick":"down","last_trade_price":54.9,"last_trade_time":"2026-02-18T15:55:35","percent_change":-7.65349,"prev_day_close":56.2999992370606},{"option":"SPX260515C06080000","bid":877.7,"bid_size":3.0,"ask":884.7,"ask_size":2.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.8642,"gamma":0.0003,"vega":7.3207,"theta":-0.8428,"rho":11.8793,"theo":881.3394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":893.849975585938},{"option":"SPX260515P06080000","bid":59.7,"bid_size":84.0,"ask":60.8,"ask_size":94.0,"iv":0.254,"open_interest":59.0,"volume":0.0,"delta":-0.1359,"gamma":0.0003,"vega":7.3207,"theta":-1.0529,"rho":-2.3159,"theo":60.19,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.8,"last_trade_time":"2026-02-17T11:14:17","percent_change":0.0,"prev_day_close":56.7000007629394},{"option":"SPX260515C06090000","bid":868.7,"bid_size":3.0,"ask":875.7,"ask_size":2.0,"iv":0.2526,"open_interest":1.0,"volume":0.0,"delta":0.8622,"gamma":0.0003,"vega":7.3938,"theta":-0.8517,"rho":11.8676,"theo":872.3053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":972.64,"last_trade_time":"2026-01-26T11:52:06","percent_change":0.0,"prev_day_close":884.850006103516},{"option":"SPX260515P06090000","bid":60.7,"bid_size":37.0,"ask":61.6,"ask_size":9.0,"iv":0.253,"open_interest":72.0,"volume":0.0,"delta":-0.138,"gamma":0.0003,"vega":7.3938,"theta":-1.0593,"rho":-2.3509,"theo":61.0579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.6,"last_trade_time":"2026-02-17T15:31:42","percent_change":0.0,"prev_day_close":57.5},{"option":"SPX260515C06100000","bid":860.2,"bid_size":5.0,"ask":866.0,"ask_size":2.0,"iv":0.2515,"open_interest":974.0,"volume":0.0,"delta":0.8601,"gamma":0.0003,"vega":7.4673,"theta":-0.8606,"rho":11.8555,"theo":863.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":850.21,"last_trade_time":"2026-02-17T15:49:44","percent_change":0.0,"prev_day_close":875.649993896484},{"option":"SPX260515P06100000","bid":61.6,"bid_size":107.0,"ask":62.5,"ask_size":76.0,"iv":0.2519,"open_interest":4495.0,"volume":17.0,"delta":-0.14,"gamma":0.0003,"vega":7.4673,"theta":-1.0657,"rho":-2.3863,"theo":61.9397,"change":-6.86,"open":59.48,"high":59.48,"low":53.01,"tick":"up","last_trade_price":54.79,"last_trade_time":"2026-02-18T13:37:10","percent_change":-11.1273,"prev_day_close":58.3999996185303},{"option":"SPX260515C06110000","bid":851.2,"bid_size":2.0,"ask":857.6,"ask_size":2.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.858,"gamma":0.0003,"vega":7.5412,"theta":-0.8696,"rho":11.843,"theo":854.2792,"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":866.650024414062},{"option":"SPX260515P06110000","bid":62.5,"bid_size":40.0,"ask":63.4,"ask_size":9.0,"iv":0.2508,"open_interest":587.0,"volume":0.0,"delta":-0.1422,"gamma":0.0003,"vega":7.5412,"theta":-1.072,"rho":-2.4221,"theo":62.8357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.0,"last_trade_time":"2026-02-13T13:01:24","percent_change":0.0,"prev_day_close":59.2000007629394},{"option":"SPX260515C06120000","bid":841.8,"bid_size":3.0,"ask":848.7,"ask_size":2.0,"iv":0.2495,"open_interest":0.0,"volume":0.0,"delta":0.8558,"gamma":0.0003,"vega":7.6154,"theta":-0.8784,"rho":11.83,"theo":845.2874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.800018310547},{"option":"SPX260515P06120000","bid":63.4,"bid_size":37.0,"ask":64.4,"ask_size":55.0,"iv":0.2498,"open_interest":192.0,"volume":1.0,"delta":-0.1443,"gamma":0.0003,"vega":7.6154,"theta":-1.0784,"rho":-2.4584,"theo":63.7459,"change":-4.97,"open":58.48,"high":58.48,"low":58.48,"tick":"down","last_trade_price":58.48,"last_trade_time":"2026-02-18T15:58:00","percent_change":-7.83294,"prev_day_close":60.1000003814697},{"option":"SPX260515C06125000","bid":837.3,"bid_size":3.0,"ask":844.2,"ask_size":2.0,"iv":0.2487,"open_interest":44.0,"volume":0.0,"delta":0.8547,"gamma":0.0003,"vega":7.6528,"theta":-0.8829,"rho":11.8234,"theo":840.7969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":824.13,"last_trade_time":"2025-10-22T13:18:02","percent_change":0.0,"prev_day_close":853.300018310547},{"option":"SPX260515P06125000","bid":63.7,"bid_size":29.0,"ask":64.8,"ask_size":37.0,"iv":0.2493,"open_interest":1639.0,"volume":3.0,"delta":-0.1454,"gamma":0.0003,"vega":7.6528,"theta":-1.0816,"rho":-2.4767,"theo":64.2064,"change":-1.3,"open":54.19,"high":62.6,"low":54.19,"tick":"up","last_trade_price":62.6,"last_trade_time":"2026-02-18T15:10:04","percent_change":-2.03443,"prev_day_close":60.5},{"option":"SPX260515C06130000","bid":832.6,"bid_size":3.0,"ask":839.8,"ask_size":2.0,"iv":0.2484,"open_interest":0.0,"volume":0.0,"delta":0.8536,"gamma":0.0003,"vega":7.6903,"theta":-0.8873,"rho":11.8166,"theo":836.3101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.600006103516},{"option":"SPX260515P06130000","bid":64.3,"bid_size":71.0,"ask":65.3,"ask_size":79.0,"iv":0.2487,"open_interest":146.0,"volume":0.0,"delta":-0.1465,"gamma":0.0003,"vega":7.6903,"theta":-1.0847,"rho":-2.4952,"theo":64.6706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.2,"last_trade_time":"2026-02-13T12:55:27","percent_change":0.0,"prev_day_close":60.8999996185303},{"option":"SPX260515C06140000","bid":823.9,"bid_size":3.0,"ask":830.7,"ask_size":2.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8514,"gamma":0.0003,"vega":7.7657,"theta":-0.8962,"rho":11.8026,"theo":827.3475,"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":839.5},{"option":"SPX260515P06140000","bid":65.1,"bid_size":29.0,"ask":66.2,"ask_size":9.0,"iv":0.2477,"open_interest":182.0,"volume":0.0,"delta":-0.1487,"gamma":0.0003,"vega":7.7657,"theta":-1.0911,"rho":-2.5325,"theo":65.61,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.6,"last_trade_time":"2026-02-17T15:31:46","percent_change":0.0,"prev_day_close":61.7999992370606},{"option":"SPX260515C06150000","bid":815.4,"bid_size":3.0,"ask":821.1,"ask_size":2.0,"iv":0.2462,"open_interest":777.0,"volume":0.0,"delta":0.8492,"gamma":0.0003,"vega":7.8418,"theta":-0.905,"rho":11.7879,"theo":818.3998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":919.27,"last_trade_time":"2026-01-09T10:45:32","percent_change":0.0,"prev_day_close":830.600006103516},{"option":"SPX260515P06150000","bid":66.2,"bid_size":138.0,"ask":67.2,"ask_size":103.0,"iv":0.2466,"open_interest":2579.0,"volume":222.0,"delta":-0.1509,"gamma":0.0003,"vega":7.8418,"theta":-1.0974,"rho":-2.5705,"theo":66.5642,"change":-3.89,"open":63.97,"high":66.16,"low":56.63,"tick":"down","last_trade_price":62.46,"last_trade_time":"2026-02-18T16:00:41","percent_change":-5.86285,"prev_day_close":62.7000007629394},{"option":"SPX260515C06160000","bid":806.0,"bid_size":3.0,"ask":812.8,"ask_size":2.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8469,"gamma":0.0003,"vega":7.9187,"theta":-0.9138,"rho":11.7726,"theo":809.4673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":821.600006103516},{"option":"SPX260515P06160000","bid":67.2,"bid_size":36.0,"ask":68.2,"ask_size":9.0,"iv":0.2456,"open_interest":496.0,"volume":3.0,"delta":-0.1532,"gamma":0.0003,"vega":7.9187,"theta":-1.1036,"rho":-2.6091,"theo":67.5337,"change":-5.51,"open":61.79,"high":61.79,"low":61.79,"tick":"down","last_trade_price":61.79,"last_trade_time":"2026-02-18T15:53:30","percent_change":-8.18722,"prev_day_close":63.7000007629394},{"option":"SPX260515C06170000","bid":796.9,"bid_size":3.0,"ask":804.0,"ask_size":2.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8446,"gamma":0.0003,"vega":7.9964,"theta":-0.9226,"rho":11.7565,"theo":800.5503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.700012207031},{"option":"SPX260515P06170000","bid":68.0,"bid_size":28.0,"ask":69.2,"ask_size":51.0,"iv":0.2446,"open_interest":394.0,"volume":0.0,"delta":-0.1555,"gamma":0.0003,"vega":7.9964,"theta":-1.1098,"rho":-2.6485,"theo":68.5187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":72.78,"last_trade_time":"2026-02-03T13:44:17","percent_change":0.0,"prev_day_close":64.6500015258789},{"option":"SPX260515C06175000","bid":792.7,"bid_size":2.0,"ask":799.4,"ask_size":2.0,"iv":0.2436,"open_interest":718.0,"volume":0.0,"delta":0.8434,"gamma":0.0003,"vega":8.0355,"theta":-0.9269,"rho":11.7482,"theo":796.0977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.93,"last_trade_time":"2026-01-12T11:00:08","percent_change":0.0,"prev_day_close":808.200012207031},{"option":"SPX260515P06175000","bid":68.5,"bid_size":25.0,"ask":69.7,"ask_size":73.0,"iv":0.244,"open_interest":1854.0,"volume":471.0,"delta":-0.1567,"gamma":0.0003,"vega":8.0355,"theta":-1.113,"rho":-2.6685,"theo":69.0171,"change":-4.15,"open":66.61,"high":66.83,"low":60.0,"tick":"up","last_trade_price":64.6,"last_trade_time":"2026-02-18T15:59:39","percent_change":-6.03636,"prev_day_close":65.0499992370606},{"option":"SPX260515C06180000","bid":788.7,"bid_size":2.0,"ask":794.9,"ask_size":2.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":0.8422,"gamma":0.0003,"vega":8.0748,"theta":-0.9313,"rho":11.7397,"theo":791.6491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.700012207031},{"option":"SPX260515P06180000","bid":69.0,"bid_size":28.0,"ask":70.2,"ask_size":51.0,"iv":0.2435,"open_interest":152.0,"volume":0.0,"delta":-0.1579,"gamma":0.0003,"vega":8.0748,"theta":-1.1161,"rho":-2.6887,"theo":69.5195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":74.11,"last_trade_time":"2026-02-12T12:59:09","percent_change":0.0,"prev_day_close":65.5499992370606},{"option":"SPX260515C06190000","bid":779.2,"bid_size":3.0,"ask":786.2,"ask_size":2.0,"iv":0.2421,"open_interest":0.0,"volume":0.0,"delta":0.8398,"gamma":0.0003,"vega":8.154,"theta":-0.94,"rho":11.722,"theo":782.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":794.849975585938},{"option":"SPX260515P06190000","bid":70.2,"bid_size":68.0,"ask":71.2,"ask_size":70.0,"iv":0.2424,"open_interest":84.0,"volume":18.0,"delta":-0.1603,"gamma":0.0003,"vega":8.154,"theta":-1.1222,"rho":-2.7297,"theo":70.5364,"change":-8.22,"open":62.03,"high":62.03,"low":62.03,"tick":"down","last_trade_price":62.03,"last_trade_time":"2026-02-18T10:04:59","percent_change":-11.7011,"prev_day_close":66.4500007629394},{"option":"SPX260515C06200000","bid":771.0,"bid_size":3.0,"ask":776.7,"ask_size":2.0,"iv":0.241,"open_interest":1438.0,"volume":0.0,"delta":0.8374,"gamma":0.0003,"vega":8.2339,"theta":-0.9487,"rho":11.7034,"theo":773.8956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.63,"last_trade_time":"2026-02-17T15:35:38","percent_change":0.0,"prev_day_close":785.700012207031},{"option":"SPX260515P06200000","bid":71.1,"bid_size":25.0,"ask":72.2,"ask_size":9.0,"iv":0.2414,"open_interest":6722.0,"volume":46.0,"delta":-0.1627,"gamma":0.0003,"vega":8.2339,"theta":-1.1284,"rho":-2.7715,"theo":71.57,"change":-4.14,"open":68.2,"high":68.26,"low":61.53,"tick":"up","last_trade_price":67.26,"last_trade_time":"2026-02-18T16:00:41","percent_change":-5.79832,"prev_day_close":67.5},{"option":"SPX260515C06210000","bid":762.1,"bid_size":3.0,"ask":768.3,"ask_size":2.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.8349,"gamma":0.0003,"vega":8.3142,"theta":-0.9573,"rho":11.684,"theo":765.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.949981689453},{"option":"SPX260515P06210000","bid":72.3,"bid_size":46.0,"ask":73.3,"ask_size":50.0,"iv":0.2403,"open_interest":783.0,"volume":61.0,"delta":-0.1652,"gamma":0.0003,"vega":8.3142,"theta":-1.1344,"rho":-2.8142,"theo":72.6204,"change":-8.19,"open":64.21,"high":64.21,"low":64.21,"tick":"down","last_trade_price":64.21,"last_trade_time":"2026-02-18T10:33:57","percent_change":-11.3122,"prev_day_close":68.5},{"option":"SPX260515C06220000","bid":752.9,"bid_size":3.0,"ask":759.5,"ask_size":2.0,"iv":0.2389,"open_interest":1.0,"volume":0.0,"delta":0.8324,"gamma":0.0003,"vega":8.395,"theta":-0.9659,"rho":11.6638,"theo":756.2099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":880.52,"last_trade_time":"2026-02-02T12:57:06","percent_change":0.0,"prev_day_close":768.050018310547},{"option":"SPX260515P06220000","bid":73.4,"bid_size":47.0,"ask":74.4,"ask_size":69.0,"iv":0.2392,"open_interest":111.0,"volume":6.0,"delta":-0.1677,"gamma":0.0003,"vega":8.395,"theta":-1.1405,"rho":-2.8577,"theo":73.6882,"change":-1.55,"open":64.23,"high":72.0,"low":64.23,"tick":"no_change","last_trade_price":72.0,"last_trade_time":"2026-02-18T15:09:54","percent_change":-2.10741,"prev_day_close":69.5},{"option":"SPX260515C06225000","bid":748.5,"bid_size":3.0,"ask":755.1,"ask_size":2.0,"iv":0.2383,"open_interest":247.0,"volume":0.0,"delta":0.8312,"gamma":0.0003,"vega":8.4356,"theta":-0.9701,"rho":11.6534,"theo":751.7994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.37,"last_trade_time":"2026-01-27T12:16:32","percent_change":0.0,"prev_day_close":763.799987792969},{"option":"SPX260515P06225000","bid":73.9,"bid_size":95.0,"ask":74.9,"ask_size":9.0,"iv":0.2387,"open_interest":1530.0,"volume":78.0,"delta":-0.169,"gamma":0.0003,"vega":8.4356,"theta":-1.1435,"rho":-2.8798,"theo":74.2287,"change":-3.74,"open":65.71,"high":70.36,"low":62.89,"tick":"up","last_trade_price":70.36,"last_trade_time":"2026-02-18T14:31:53","percent_change":-5.04723,"prev_day_close":69.9499969482422},{"option":"SPX260515C06230000","bid":744.5,"bid_size":3.0,"ask":750.6,"ask_size":2.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.8299,"gamma":0.0003,"vega":8.4762,"theta":-0.9744,"rho":11.6428,"theo":747.3934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.25},{"option":"SPX260515P06230000","bid":74.3,"bid_size":69.0,"ask":75.5,"ask_size":67.0,"iv":0.2382,"open_interest":49.0,"volume":3.0,"delta":-0.1703,"gamma":0.0003,"vega":8.4762,"theta":-1.1465,"rho":-2.902,"theo":74.7736,"change":-9.05,"open":65.53,"high":66.4,"low":65.53,"tick":"down","last_trade_price":65.6,"last_trade_time":"2026-02-18T10:37:58","percent_change":-12.1232,"prev_day_close":70.5999984741211},{"option":"SPX260515C06240000","bid":735.3,"bid_size":3.0,"ask":741.9,"ask_size":2.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":0.8273,"gamma":0.0003,"vega":8.5574,"theta":-0.9829,"rho":11.6212,"theo":738.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.649993896484},{"option":"SPX260515P06240000","bid":75.4,"bid_size":68.0,"ask":76.6,"ask_size":66.0,"iv":0.2372,"open_interest":202.0,"volume":7.0,"delta":-0.1729,"gamma":0.0003,"vega":8.5574,"theta":-1.1524,"rho":-2.947,"theo":75.877,"change":-1.8,"open":74.1,"high":74.4,"low":74.0,"tick":"down","last_trade_price":74.0,"last_trade_time":"2026-02-18T15:11:04","percent_change":-2.37467,"prev_day_close":71.5},{"option":"SPX260515C06250000","bid":727.1,"bid_size":21.0,"ask":732.6,"ask_size":20.0,"iv":0.2358,"open_interest":1134.0,"volume":0.0,"delta":0.8246,"gamma":0.0003,"vega":8.6388,"theta":-0.9913,"rho":11.5988,"theo":729.8145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":809.03,"last_trade_time":"2026-01-30T14:48:53","percent_change":0.0,"prev_day_close":741.400024414062},{"option":"SPX260515P06250000","bid":76.7,"bid_size":109.0,"ask":77.7,"ask_size":8.0,"iv":0.2361,"open_interest":3652.0,"volume":50.0,"delta":-0.1755,"gamma":0.0003,"vega":8.6388,"theta":-1.1583,"rho":-2.9927,"theo":76.9987,"change":-6.25,"open":73.2,"high":73.56,"low":66.28,"tick":"up","last_trade_price":70.8,"last_trade_time":"2026-02-18T15:58:05","percent_change":-8.11162,"prev_day_close":72.75},{"option":"SPX260515C06260000","bid":718.3,"bid_size":3.0,"ask":724.3,"ask_size":2.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.822,"gamma":0.0003,"vega":8.7202,"theta":-0.9997,"rho":11.5758,"theo":721.0529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.700012207031},{"option":"SPX260515P06260000","bid":77.7,"bid_size":68.0,"ask":78.9,"ask_size":44.0,"iv":0.235,"open_interest":389.0,"volume":3.0,"delta":-0.1782,"gamma":0.0003,"vega":8.7202,"theta":-1.1642,"rho":-3.039,"theo":78.139,"change":-1.0,"open":68.63,"high":77.1,"low":68.05,"tick":"up","last_trade_price":77.1,"last_trade_time":"2026-02-18T15:26:08","percent_change":-1.28041,"prev_day_close":73.7999992370606},{"option":"SPX260515C06270000","bid":709.1,"bid_size":3.0,"ask":715.6,"ask_size":2.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.8192,"gamma":0.0003,"vega":8.8016,"theta":-1.008,"rho":11.5523,"theo":712.31,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.25},{"option":"SPX260515P06270000","bid":79.0,"bid_size":53.0,"ask":80.0,"ask_size":23.0,"iv":0.234,"open_interest":418.0,"volume":2.0,"delta":-0.1809,"gamma":0.0003,"vega":8.8016,"theta":-1.17,"rho":-3.0858,"theo":79.2982,"change":-10.8,"open":68.5,"high":68.5,"low":68.5,"tick":"down","last_trade_price":68.5,"last_trade_time":"2026-02-18T11:10:50","percent_change":-13.6192,"prev_day_close":74.9000015258789},{"option":"SPX260515C06275000","bid":704.8,"bid_size":2.0,"ask":711.3,"ask_size":2.0,"iv":0.2332,"open_interest":279.0,"volume":0.0,"delta":0.8179,"gamma":0.0003,"vega":8.8423,"theta":-1.0122,"rho":11.5403,"theo":707.9457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.64,"last_trade_time":"2026-01-20T13:21:26","percent_change":0.0,"prev_day_close":718.850006103516},{"option":"SPX260515P06275000","bid":79.6,"bid_size":46.0,"ask":80.6,"ask_size":21.0,"iv":0.2334,"open_interest":479.0,"volume":1.0,"delta":-0.1823,"gamma":0.0003,"vega":8.8423,"theta":-1.1728,"rho":-3.1094,"theo":79.8849,"change":-9.72,"open":70.18,"high":70.18,"low":70.18,"tick":"down","last_trade_price":70.18,"last_trade_time":"2026-02-18T10:15:25","percent_change":-12.1652,"prev_day_close":75.5},{"option":"SPX260515C06280000","bid":700.9,"bid_size":3.0,"ask":706.8,"ask_size":2.0,"iv":0.2325,"open_interest":1.0,"volume":0.0,"delta":0.8165,"gamma":0.0003,"vega":8.8829,"theta":-1.0163,"rho":11.5282,"theo":703.5863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":748.43,"last_trade_time":"2026-02-04T15:22:40","percent_change":0.0,"prev_day_close":714.449981689453},{"option":"SPX260515P06280000","bid":80.2,"bid_size":44.0,"ask":81.2,"ask_size":21.0,"iv":0.2329,"open_interest":425.0,"volume":14.0,"delta":-0.1837,"gamma":0.0003,"vega":8.8829,"theta":-1.1757,"rho":-3.1332,"theo":80.4764,"change":-5.8,"open":77.98,"high":79.8,"low":74.5,"tick":"up","last_trade_price":74.7,"last_trade_time":"2026-02-18T15:52:04","percent_change":-7.20497,"prev_day_close":76.0499992370606},{"option":"SPX260515C06290000","bid":692.0,"bid_size":5.0,"ask":698.1,"ask_size":2.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.8137,"gamma":0.0004,"vega":8.9644,"theta":-1.0245,"rho":11.5037,"theo":694.8819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":706.399993896484},{"option":"SPX260515P06290000","bid":81.4,"bid_size":44.0,"ask":82.4,"ask_size":21.0,"iv":0.2318,"open_interest":209.0,"volume":1.0,"delta":-0.1865,"gamma":0.0004,"vega":8.9644,"theta":-1.1814,"rho":-3.1811,"theo":81.674,"change":-1.7,"open":80.0,"high":80.0,"low":80.0,"tick":"down","last_trade_price":80.0,"last_trade_time":"2026-02-18T15:09:54","percent_change":-2.08078,"prev_day_close":77.2000007629394},{"option":"SPX260515C06300000","bid":683.5,"bid_size":21.0,"ask":688.8,"ask_size":20.0,"iv":0.2304,"open_interest":2870.0,"volume":0.0,"delta":0.8108,"gamma":0.0004,"vega":9.046,"theta":-1.0326,"rho":11.4785,"theo":686.197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":716.94,"last_trade_time":"2026-02-04T14:30:48","percent_change":0.0,"prev_day_close":697.549987792969},{"option":"SPX260515P06300000","bid":82.6,"bid_size":132.0,"ask":83.6,"ask_size":8.0,"iv":0.2308,"open_interest":5362.0,"volume":368.0,"delta":-0.1893,"gamma":0.0004,"vega":9.046,"theta":-1.187,"rho":-3.2296,"theo":82.8911,"change":-5.08,"open":80.47,"high":80.6,"low":71.53,"tick":"up","last_trade_price":77.87,"last_trade_time":"2026-02-18T16:03:15","percent_change":-6.12417,"prev_day_close":78.3499984741211},{"option":"SPX260515C06310000","bid":674.5,"bid_size":3.0,"ask":680.9,"ask_size":2.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.8079,"gamma":0.0004,"vega":9.1279,"theta":-1.0407,"rho":11.4527,"theo":677.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.199981689453},{"option":"SPX260515P06310000","bid":83.7,"bid_size":69.0,"ask":84.9,"ask_size":42.0,"iv":0.2298,"open_interest":200.0,"volume":14.0,"delta":-0.1922,"gamma":0.0004,"vega":9.1279,"theta":-1.1925,"rho":-3.2787,"theo":84.1282,"change":-1.33,"open":82.87,"high":82.87,"low":82.87,"tick":"down","last_trade_price":82.87,"last_trade_time":"2026-02-18T09:52:04","percent_change":-1.57957,"prev_day_close":79.5},{"option":"SPX260515C06320000","bid":665.8,"bid_size":3.0,"ask":672.1,"ask_size":2.0,"iv":0.2283,"open_interest":1.0,"volume":0.0,"delta":0.805,"gamma":0.0004,"vega":9.2102,"theta":-1.0487,"rho":11.4262,"theo":668.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":631.54,"last_trade_time":"2025-12-17T15:12:08","percent_change":0.0,"prev_day_close":679.449981689453},{"option":"SPX260515P06320000","bid":85.1,"bid_size":76.0,"ask":86.2,"ask_size":61.0,"iv":0.2287,"open_interest":187.0,"volume":3.0,"delta":-0.1952,"gamma":0.0004,"vega":9.2102,"theta":-1.198,"rho":-3.3285,"theo":85.3854,"change":-5.95,"open":81.3,"high":81.4,"low":79.5,"tick":"down","last_trade_price":79.5,"last_trade_time":"2026-02-18T15:49:05","percent_change":-6.96314,"prev_day_close":80.6500015258789},{"option":"SPX260515C06325000","bid":661.5,"bid_size":3.0,"ask":667.8,"ask_size":2.0,"iv":0.2278,"open_interest":590.0,"volume":0.0,"delta":0.8035,"gamma":0.0004,"vega":9.2516,"theta":-1.0527,"rho":11.4126,"theo":664.5727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":673.3,"last_trade_time":"2026-02-12T15:10:41","percent_change":0.0,"prev_day_close":675.199981689453},{"option":"SPX260515P06325000","bid":85.6,"bid_size":61.0,"ask":86.8,"ask_size":20.0,"iv":0.2282,"open_interest":951.0,"volume":28.0,"delta":-0.1967,"gamma":0.0004,"vega":9.2516,"theta":-1.2007,"rho":-3.3537,"theo":86.0217,"change":-7.22,"open":74.33,"high":80.1,"low":74.33,"tick":"no_change","last_trade_price":78.98,"last_trade_time":"2026-02-18T15:54:26","percent_change":-8.37587,"prev_day_close":81.3499984741211},{"option":"SPX260515C06330000","bid":657.2,"bid_size":3.0,"ask":663.5,"ask_size":2.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.802,"gamma":0.0004,"vega":9.293,"theta":-1.0566,"rho":11.3988,"theo":660.2633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":671.549987792969},{"option":"SPX260515P06330000","bid":86.4,"bid_size":42.0,"ask":87.5,"ask_size":61.0,"iv":0.2276,"open_interest":405.0,"volume":8.0,"delta":-0.1982,"gamma":0.0004,"vega":9.293,"theta":-1.2034,"rho":-3.3792,"theo":86.6633,"change":-5.25,"open":79.5,"high":85.4,"low":78.4,"tick":"down","last_trade_price":81.5,"last_trade_time":"2026-02-18T15:46:26","percent_change":-6.05187,"prev_day_close":82.0},{"option":"SPX260515C06340000","bid":648.7,"bid_size":3.0,"ask":655.0,"ask_size":2.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.7989,"gamma":0.0004,"vega":9.3764,"theta":-1.0645,"rho":11.3706,"theo":651.6602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.199981689453},{"option":"SPX260515P06340000","bid":87.7,"bid_size":88.0,"ask":88.8,"ask_size":8.0,"iv":0.2266,"open_interest":345.0,"volume":26.0,"delta":-0.2012,"gamma":0.0004,"vega":9.3764,"theta":-1.2087,"rho":-3.4307,"theo":87.9622,"change":-5.05,"open":77.0,"high":86.8,"low":75.0,"tick":"down","last_trade_price":83.05,"last_trade_time":"2026-02-18T16:13:40","percent_change":-5.73212,"prev_day_close":83.25},{"option":"SPX260515C06350000","bid":640.6,"bid_size":19.0,"ask":645.8,"ask_size":18.0,"iv":0.2252,"open_interest":1332.0,"volume":0.0,"delta":0.7958,"gamma":0.0004,"vega":9.4603,"theta":-1.0723,"rho":11.3412,"theo":643.0787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":759.47,"last_trade_time":"2026-01-28T12:51:56","percent_change":0.0,"prev_day_close":654.25},{"option":"SPX260515P06350000","bid":89.0,"bid_size":109.0,"ask":90.1,"ask_size":8.0,"iv":0.2255,"open_interest":2771.0,"volume":107.0,"delta":-0.2043,"gamma":0.0004,"vega":9.4603,"theta":-1.214,"rho":-3.4834,"theo":89.2826,"change":-7.53,"open":84.6,"high":86.91,"low":77.4,"tick":"no_change","last_trade_price":82.02,"last_trade_time":"2026-02-18T15:54:26","percent_change":-8.40871,"prev_day_close":84.5},{"option":"SPX260515C06360000","bid":631.4,"bid_size":3.0,"ask":637.7,"ask_size":2.0,"iv":0.2241,"open_interest":2.0,"volume":0.0,"delta":0.7927,"gamma":0.0004,"vega":9.5449,"theta":-1.08,"rho":11.3108,"theo":634.5192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":701.7,"last_trade_time":"2025-12-11T10:03:19","percent_change":0.0,"prev_day_close":644.950012207031},{"option":"SPX260515P06360000","bid":90.4,"bid_size":70.0,"ask":91.5,"ask_size":59.0,"iv":0.2244,"open_interest":1571.0,"volume":100.0,"delta":-0.2074,"gamma":0.0004,"vega":9.5449,"theta":-1.2191,"rho":-3.5371,"theo":90.6252,"change":-1.85,"open":83.81,"high":89.1,"low":78.7,"tick":"up","last_trade_price":89.1,"last_trade_time":"2026-02-18T15:27:19","percent_change":-2.03409,"prev_day_close":85.7999992370606},{"option":"SPX260515C06370000","bid":623.5,"bid_size":3.0,"ask":629.1,"ask_size":2.0,"iv":0.2232,"open_interest":1.0,"volume":0.0,"delta":0.7895,"gamma":0.0004,"vega":9.6299,"theta":-1.0875,"rho":11.2793,"theo":625.9825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.3,"last_trade_time":"2025-12-03T14:58:20","percent_change":0.0,"prev_day_close":636.350006103516},{"option":"SPX260515P06370000","bid":91.8,"bid_size":41.0,"ask":92.8,"ask_size":8.0,"iv":0.2234,"open_interest":131.0,"volume":0.0,"delta":-0.2106,"gamma":0.0004,"vega":9.6299,"theta":-1.2242,"rho":-3.592,"theo":91.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.0,"last_trade_time":"2026-02-12T13:28:34","percent_change":0.0,"prev_day_close":87.0999984741211},{"option":"SPX260515C06375000","bid":618.8,"bid_size":3.0,"ask":625.0,"ask_size":2.0,"iv":0.2225,"open_interest":376.0,"volume":0.0,"delta":0.7879,"gamma":0.0004,"vega":9.6726,"theta":-1.0913,"rho":11.263,"theo":621.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":600.4,"last_trade_time":"2026-02-05T13:27:53","percent_change":0.0,"prev_day_close":632.100006103516},{"option":"SPX260515P06375000","bid":92.5,"bid_size":52.0,"ask":93.5,"ask_size":8.0,"iv":0.2229,"open_interest":2283.0,"volume":0.0,"delta":-0.2122,"gamma":0.0004,"vega":9.6726,"theta":-1.2266,"rho":-3.6199,"theo":92.6817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.54,"last_trade_time":"2026-02-17T11:48:57","percent_change":0.0,"prev_day_close":87.7999992370606},{"option":"SPX260515C06380000","bid":615.0,"bid_size":3.0,"ask":620.6,"ask_size":2.0,"iv":0.222,"open_interest":7.0,"volume":0.0,"delta":0.7862,"gamma":0.0004,"vega":9.7153,"theta":-1.095,"rho":11.2465,"theo":617.469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":625.89,"last_trade_time":"2025-12-18T12:46:35","percent_change":0.0,"prev_day_close":627.699981689453},{"option":"SPX260515P06380000","bid":93.2,"bid_size":36.0,"ask":94.2,"ask_size":8.0,"iv":0.2224,"open_interest":354.0,"volume":0.0,"delta":-0.2139,"gamma":0.0004,"vega":9.7153,"theta":-1.2291,"rho":-3.648,"theo":93.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":95.27,"last_trade_time":"2026-02-17T15:41:04","percent_change":0.0,"prev_day_close":88.4500007629394},{"option":"SPX260515C06390000","bid":606.1,"bid_size":3.0,"ask":612.2,"ask_size":2.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.783,"gamma":0.0004,"vega":9.801,"theta":-1.1024,"rho":11.2126,"theo":608.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.25},{"option":"SPX260515P06390000","bid":94.6,"bid_size":46.0,"ask":95.7,"ask_size":19.0,"iv":0.2213,"open_interest":305.0,"volume":100.0,"delta":-0.2172,"gamma":0.0004,"vega":9.801,"theta":-1.234,"rho":-3.7052,"theo":94.7912,"change":-6.75,"open":83.93,"high":93.5,"low":83.93,"tick":"down","last_trade_price":88.4,"last_trade_time":"2026-02-18T15:47:21","percent_change":-7.09406,"prev_day_close":89.9500007629394},{"option":"SPX260515C06400000","bid":598.0,"bid_size":19.0,"ask":603.3,"ask_size":18.0,"iv":0.2199,"open_interest":2954.0,"volume":4.0,"delta":0.7796,"gamma":0.0004,"vega":9.8866,"theta":-1.1097,"rho":11.1777,"theo":600.5141,"change":11.67,"open":610.14,"high":610.14,"low":602.12,"tick":"down","last_trade_price":602.12,"last_trade_time":"2026-02-18T15:19:12","percent_change":1.97646,"prev_day_close":611.299987792969},{"option":"SPX260515P06400000","bid":96.0,"bid_size":90.0,"ask":97.1,"ask_size":8.0,"iv":0.2202,"open_interest":9384.0,"volume":133.0,"delta":-0.2205,"gamma":0.0004,"vega":9.8866,"theta":-1.2388,"rho":-3.7635,"theo":96.2279,"change":-2.39,"open":92.46,"high":94.36,"low":83.21,"tick":"up","last_trade_price":94.36,"last_trade_time":"2026-02-18T15:19:12","percent_change":-2.47028,"prev_day_close":91.1000022888184},{"option":"SPX260515C06410000","bid":589.6,"bid_size":3.0,"ask":595.4,"ask_size":2.0,"iv":0.2189,"open_interest":1.0,"volume":0.0,"delta":0.7762,"gamma":0.0004,"vega":9.9721,"theta":-1.1169,"rho":11.1418,"theo":592.0738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.27,"last_trade_time":"2025-12-16T15:24:17","percent_change":0.0,"prev_day_close":602.25},{"option":"SPX260515P06410000","bid":97.5,"bid_size":74.0,"ask":98.6,"ask_size":19.0,"iv":0.2192,"open_interest":135.0,"volume":11.0,"delta":-0.2239,"gamma":0.0004,"vega":9.9721,"theta":-1.2434,"rho":-3.8227,"theo":97.6896,"change":-7.4,"open":86.25,"high":91.0,"low":86.25,"tick":"up","last_trade_price":90.8,"last_trade_time":"2026-02-18T15:59:03","percent_change":-7.53564,"prev_day_close":92.6499977111816},{"option":"SPX260515C06420000","bid":580.9,"bid_size":3.0,"ask":586.9,"ask_size":2.0,"iv":0.2178,"open_interest":37.0,"volume":0.0,"delta":0.7727,"gamma":0.0004,"vega":10.0574,"theta":-1.124,"rho":11.105,"theo":583.659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":660.7,"last_trade_time":"2025-12-09T15:24:13","percent_change":0.0,"prev_day_close":593.75},{"option":"SPX260515P06420000","bid":99.0,"bid_size":74.0,"ask":100.1,"ask_size":18.0,"iv":0.218,"open_interest":252.0,"volume":1.0,"delta":-0.2274,"gamma":0.0004,"vega":10.0574,"theta":-1.248,"rho":-3.8828,"theo":99.1767,"change":-9.22,"open":90.48,"high":90.48,"low":90.48,"tick":"down","last_trade_price":90.48,"last_trade_time":"2026-02-18T13:44:51","percent_change":-9.24774,"prev_day_close":94.0499992370606},{"option":"SPX260515C06425000","bid":576.7,"bid_size":2.0,"ask":582.7,"ask_size":2.0,"iv":0.2172,"open_interest":200.0,"volume":0.0,"delta":0.771,"gamma":0.0004,"vega":10.0998,"theta":-1.1275,"rho":11.0863,"theo":579.4612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.76,"last_trade_time":"2025-12-19T12:33:24","percent_change":0.0,"prev_day_close":589.549987792969},{"option":"SPX260515P06425000","bid":99.8,"bid_size":35.0,"ask":100.8,"ask_size":7.0,"iv":0.2176,"open_interest":1860.0,"volume":4.0,"delta":-0.2292,"gamma":0.0004,"vega":10.0998,"theta":-1.2502,"rho":-3.9131,"theo":99.93,"change":-1.9,"open":87.6,"high":98.6,"low":87.6,"tick":"up","last_trade_price":98.6,"last_trade_time":"2026-02-18T15:25:20","percent_change":-1.89055,"prev_day_close":94.75},{"option":"SPX260515C06430000","bid":572.5,"bid_size":3.0,"ask":578.5,"ask_size":2.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.7692,"gamma":0.0004,"vega":10.1422,"theta":-1.131,"rho":11.0675,"theo":575.27,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.899993896484},{"option":"SPX260515P06430000","bid":100.5,"bid_size":66.0,"ask":101.6,"ask_size":7.0,"iv":0.217,"open_interest":452.0,"volume":307.0,"delta":-0.2309,"gamma":0.0004,"vega":10.1422,"theta":-1.2524,"rho":-3.9437,"theo":100.6898,"change":-1.2,"open":88.54,"high":100.0,"low":87.65,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-18T15:22:28","percent_change":-1.18577,"prev_day_close":95.5},{"option":"SPX260515C06440000","bid":564.5,"bid_size":3.0,"ask":570.2,"ask_size":2.0,"iv":0.2157,"open_interest":1.0,"volume":0.0,"delta":0.7656,"gamma":0.0004,"vega":10.2266,"theta":-1.1378,"rho":11.0292,"theo":566.9073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.8,"last_trade_time":"2025-12-19T09:41:36","percent_change":0.0,"prev_day_close":577.5},{"option":"SPX260515P06440000","bid":102.1,"bid_size":34.0,"ask":103.2,"ask_size":17.0,"iv":0.2159,"open_interest":317.0,"volume":0.0,"delta":-0.2345,"gamma":0.0004,"vega":10.2266,"theta":-1.2567,"rho":-4.0052,"theo":102.229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.9,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":97.0499992370606},{"option":"SPX260515C06450000","bid":556.3,"bid_size":3.0,"ask":561.4,"ask_size":2.0,"iv":0.2146,"open_interest":2798.0,"volume":0.0,"delta":0.762,"gamma":0.0004,"vega":10.3106,"theta":-1.1446,"rho":10.9903,"theo":558.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":678.0,"last_trade_time":"2026-01-15T13:13:45","percent_change":0.0,"prev_day_close":569.0},{"option":"SPX260515P06450000","bid":103.6,"bid_size":85.0,"ask":104.7,"ask_size":7.0,"iv":0.2148,"open_interest":4944.0,"volume":27.0,"delta":-0.2381,"gamma":0.0004,"vega":10.3106,"theta":-1.2609,"rho":-4.0674,"theo":103.7949,"change":-8.8,"open":101.0,"high":101.9,"low":91.12,"tick":"down","last_trade_price":95.6,"last_trade_time":"2026-02-18T15:57:19","percent_change":-8.42912,"prev_day_close":98.5499992370606},{"option":"SPX260515C06460000","bid":547.9,"bid_size":3.0,"ask":553.6,"ask_size":2.0,"iv":0.2135,"open_interest":1.0,"volume":0.0,"delta":0.7583,"gamma":0.0004,"vega":10.3942,"theta":-1.1512,"rho":10.9507,"theo":550.2622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":592.44,"last_trade_time":"2025-12-15T15:23:47","percent_change":0.0,"prev_day_close":560.099975585938},{"option":"SPX260515P06460000","bid":105.2,"bid_size":71.0,"ask":106.4,"ask_size":17.0,"iv":0.2138,"open_interest":377.0,"volume":1.0,"delta":-0.2418,"gamma":0.0004,"vega":10.3942,"theta":-1.265,"rho":-4.1303,"theo":105.3879,"change":-14.0,"open":92.05,"high":92.05,"low":92.05,"tick":"down","last_trade_price":92.05,"last_trade_time":"2026-02-18T11:34:23","percent_change":-13.2013,"prev_day_close":100.049999237061},{"option":"SPX260515C06470000","bid":539.5,"bid_size":5.0,"ask":545.3,"ask_size":2.0,"iv":0.2124,"open_interest":3.0,"volume":0.0,"delta":0.7546,"gamma":0.0004,"vega":10.4777,"theta":-1.1577,"rho":10.9104,"theo":541.9806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":650.08,"last_trade_time":"2025-12-05T11:04:21","percent_change":0.0,"prev_day_close":552.350006103516},{"option":"SPX260515P06470000","bid":106.7,"bid_size":57.0,"ask":108.0,"ask_size":17.0,"iv":0.2127,"open_interest":68.0,"volume":57.0,"delta":-0.2456,"gamma":0.0004,"vega":10.4777,"theta":-1.269,"rho":-4.194,"theo":107.0083,"change":-9.05,"open":94.16,"high":98.6,"low":94.16,"tick":"up","last_trade_price":98.6,"last_trade_time":"2026-02-18T15:54:24","percent_change":-8.40687,"prev_day_close":101.649997711182},{"option":"SPX260515C06475000","bid":535.2,"bid_size":2.0,"ask":541.1,"ask_size":2.0,"iv":0.2118,"open_interest":385.0,"volume":0.0,"delta":0.7527,"gamma":0.0004,"vega":10.5193,"theta":-1.1609,"rho":10.8898,"theo":537.8503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":539.2,"last_trade_time":"2026-02-12T13:15:38","percent_change":0.0,"prev_day_close":547.599975585938},{"option":"SPX260515P06475000","bid":107.7,"bid_size":34.0,"ask":108.8,"ask_size":7.0,"iv":0.2122,"open_interest":2293.0,"volume":315.0,"delta":-0.2475,"gamma":0.0004,"vega":10.5193,"theta":-1.2709,"rho":-4.2262,"theo":107.8289,"change":-6.65,"open":96.88,"high":104.85,"low":93.6,"tick":"no_change","last_trade_price":101.95,"last_trade_time":"2026-02-18T16:02:01","percent_change":-6.12339,"prev_day_close":102.350002288818},{"option":"SPX260515C06480000","bid":531.1,"bid_size":3.0,"ask":537.1,"ask_size":2.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":0.7508,"gamma":0.0004,"vega":10.561,"theta":-1.164,"rho":10.8691,"theo":533.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.050018310547},{"option":"SPX260515P06480000","bid":108.5,"bid_size":50.0,"ask":109.6,"ask_size":7.0,"iv":0.2116,"open_interest":456.0,"volume":171.0,"delta":-0.2494,"gamma":0.0004,"vega":10.561,"theta":-1.2728,"rho":-4.2586,"theo":108.6566,"change":-6.09,"open":94.8,"high":103.26,"low":94.8,"tick":"no_change","last_trade_price":103.26,"last_trade_time":"2026-02-18T15:40:43","percent_change":-5.56927,"prev_day_close":103.149997711182},{"option":"SPX260515C06490000","bid":522.8,"bid_size":3.0,"ask":528.7,"ask_size":2.0,"iv":0.2103,"open_interest":1.0,"volume":0.0,"delta":0.7469,"gamma":0.0005,"vega":10.6444,"theta":-1.1702,"rho":10.8267,"theo":525.5018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":603.77,"last_trade_time":"2025-12-12T10:42:24","percent_change":0.0,"prev_day_close":535.049987792969},{"option":"SPX260515P06490000","bid":110.2,"bid_size":33.0,"ask":111.3,"ask_size":16.0,"iv":0.2106,"open_interest":379.0,"volume":1.0,"delta":-0.2533,"gamma":0.0005,"vega":10.6444,"theta":-1.2764,"rho":-4.3243,"theo":110.3334,"change":-2.8,"open":108.3,"high":108.3,"low":108.3,"tick":"down","last_trade_price":108.3,"last_trade_time":"2026-02-18T15:09:58","percent_change":-2.52025,"prev_day_close":104.850002288818},{"option":"SPX260515C06500000","bid":515.1,"bid_size":19.0,"ask":520.1,"ask_size":18.0,"iv":0.2093,"open_interest":4312.0,"volume":7.0,"delta":0.7429,"gamma":0.0005,"vega":10.7279,"theta":-1.1763,"rho":10.7831,"theo":517.3058,"change":9.78,"open":545.6,"high":545.9,"low":517.28,"tick":"down","last_trade_price":517.28,"last_trade_time":"2026-02-18T15:23:46","percent_change":1.92709,"prev_day_close":527.5},{"option":"SPX260515P06500000","bid":111.9,"bid_size":59.0,"ask":113.0,"ask_size":7.0,"iv":0.2095,"open_interest":5530.0,"volume":518.0,"delta":-0.2572,"gamma":0.0005,"vega":10.7279,"theta":-1.28,"rho":-4.3912,"theo":112.0393,"change":-6.9,"open":112.6,"high":112.6,"low":97.49,"tick":"no_change","last_trade_price":105.95,"last_trade_time":"2026-02-18T16:02:01","percent_change":-6.11431,"prev_day_close":106.450000762939},{"option":"SPX260515C06510000","bid":507.8,"bid_size":9.0,"ask":511.9,"ask_size":6.0,"iv":0.2086,"open_interest":1.0,"volume":0.0,"delta":0.7389,"gamma":0.0005,"vega":10.8116,"theta":-1.1822,"rho":10.7381,"theo":509.1396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.99,"last_trade_time":"2025-12-22T11:44:14","percent_change":0.0,"prev_day_close":518.550018310547},{"option":"SPX260515P06510000","bid":113.5,"bid_size":55.0,"ask":114.8,"ask_size":16.0,"iv":0.2084,"open_interest":657.0,"volume":19.0,"delta":-0.2612,"gamma":0.0005,"vega":10.8116,"theta":-1.2834,"rho":-4.4595,"theo":113.7752,"change":-9.46,"open":101.53,"high":105.19,"low":101.53,"tick":"up","last_trade_price":105.19,"last_trade_time":"2026-02-18T15:58:00","percent_change":-8.2512,"prev_day_close":108.149997711182},{"option":"SPX260515C06520000","bid":499.7,"bid_size":9.0,"ask":503.7,"ask_size":7.0,"iv":0.2075,"open_interest":7.0,"volume":0.0,"delta":0.7349,"gamma":0.0005,"vega":10.8954,"theta":-1.188,"rho":10.6917,"theo":501.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.1,"last_trade_time":"2026-02-12T13:24:02","percent_change":0.0,"prev_day_close":510.350006103516},{"option":"SPX260515P06520000","bid":115.4,"bid_size":48.0,"ask":116.5,"ask_size":7.0,"iv":0.2073,"open_interest":95.0,"volume":1.0,"delta":-0.2653,"gamma":0.0005,"vega":10.8954,"theta":-1.2866,"rho":-4.5292,"theo":115.5417,"change":-9.95,"open":106.6,"high":106.6,"low":106.6,"tick":"down","last_trade_price":106.6,"last_trade_time":"2026-02-18T15:54:24","percent_change":-8.53711,"prev_day_close":109.799999237061},{"option":"SPX260515C06525000","bid":495.6,"bid_size":9.0,"ask":499.6,"ask_size":7.0,"iv":0.2069,"open_interest":269.0,"volume":0.0,"delta":0.7328,"gamma":0.0005,"vega":10.9373,"theta":-1.1908,"rho":10.6678,"theo":496.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.0,"last_trade_time":"2026-02-17T10:28:54","percent_change":0.0,"prev_day_close":506.25},{"option":"SPX260515P06525000","bid":116.3,"bid_size":48.0,"ask":117.4,"ask_size":7.0,"iv":0.2068,"open_interest":926.0,"volume":58.0,"delta":-0.2673,"gamma":0.0005,"vega":10.9373,"theta":-1.2881,"rho":-4.5647,"theo":116.4367,"change":-3.1,"open":104.12,"high":114.3,"low":102.63,"tick":"up","last_trade_price":114.3,"last_trade_time":"2026-02-18T15:09:59","percent_change":-2.64055,"prev_day_close":110.649997711182},{"option":"SPX260515C06530000","bid":491.6,"bid_size":9.0,"ask":495.6,"ask_size":7.0,"iv":0.2064,"open_interest":4.0,"volume":0.0,"delta":0.7307,"gamma":0.0005,"vega":10.9791,"theta":-1.1936,"rho":10.6436,"theo":492.9002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":514.11,"last_trade_time":"2025-12-16T15:00:40","percent_change":0.0,"prev_day_close":502.149993896484},{"option":"SPX260515P06530000","bid":117.2,"bid_size":48.0,"ask":118.4,"ask_size":16.0,"iv":0.2063,"open_interest":112.0,"volume":64.0,"delta":-0.2694,"gamma":0.0005,"vega":10.9791,"theta":-1.2896,"rho":-4.6006,"theo":117.3397,"change":-10.19,"open":105.12,"high":108.21,"low":105.12,"tick":"up","last_trade_price":108.21,"last_trade_time":"2026-02-18T15:53:30","percent_change":-8.60642,"prev_day_close":111.549999237061},{"option":"SPX260515C06535000","bid":486.0,"bid_size":3.0,"ask":492.2,"ask_size":2.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":0.7286,"gamma":0.0005,"vega":11.021,"theta":-1.1963,"rho":10.619,"theo":488.8603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.099990844727},{"option":"SPX260515P06535000","bid":118.0,"bid_size":50.0,"ask":119.3,"ask_size":7.0,"iv":0.2057,"open_interest":45.0,"volume":0.0,"delta":-0.2715,"gamma":0.0005,"vega":11.021,"theta":-1.2911,"rho":-4.6368,"theo":118.2508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.45,"last_trade_time":"2026-02-17T15:48:30","percent_change":0.0,"prev_day_close":112.450000762939},{"option":"SPX260515C06540000","bid":483.5,"bid_size":9.0,"ask":487.5,"ask_size":7.0,"iv":0.2053,"open_interest":209.0,"volume":0.0,"delta":0.7265,"gamma":0.0005,"vega":11.0627,"theta":-1.199,"rho":10.5941,"theo":484.8286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":515.69,"last_trade_time":"2025-12-18T11:37:03","percent_change":0.0,"prev_day_close":494.050003051758},{"option":"SPX260515P06540000","bid":118.9,"bid_size":53.0,"ask":120.2,"ask_size":16.0,"iv":0.2052,"open_interest":182.0,"volume":2.0,"delta":-0.2736,"gamma":0.0005,"vega":11.0627,"theta":-1.2925,"rho":-4.6735,"theo":119.1701,"change":-15.09,"open":105.06,"high":105.06,"low":105.06,"tick":"down","last_trade_price":105.06,"last_trade_time":"2026-02-18T11:29:00","percent_change":-12.5593,"prev_day_close":113.300003051758},{"option":"SPX260515C06545000","bid":478.1,"bid_size":3.0,"ask":484.0,"ask_size":2.0,"iv":0.2044,"open_interest":4.0,"volume":0.0,"delta":0.7244,"gamma":0.0005,"vega":11.1044,"theta":-1.2016,"rho":10.5688,"theo":480.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":483.8,"last_trade_time":"2026-02-12T13:23:46","percent_change":0.0,"prev_day_close":489.949996948242},{"option":"SPX260515P06545000","bid":119.8,"bid_size":39.0,"ask":121.1,"ask_size":7.0,"iv":0.2046,"open_interest":98.0,"volume":17.0,"delta":-0.2757,"gamma":0.0005,"vega":11.1044,"theta":-1.2939,"rho":-4.7104,"theo":120.0978,"change":-7.55,"open":117.0,"high":117.0,"low":113.6,"tick":"down","last_trade_price":113.6,"last_trade_time":"2026-02-18T15:46:06","percent_change":-6.23194,"prev_day_close":114.0},{"option":"SPX260515C06550000","bid":474.8,"bid_size":7.0,"ask":478.9,"ask_size":7.0,"iv":0.2036,"open_interest":656.0,"volume":0.0,"delta":0.7223,"gamma":0.0005,"vega":11.1458,"theta":-1.2042,"rho":10.5431,"theo":476.7903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":596.97,"last_trade_time":"2026-01-15T13:42:09","percent_change":0.0,"prev_day_close":485.949996948242},{"option":"SPX260515P06550000","bid":120.9,"bid_size":45.0,"ask":122.1,"ask_size":37.0,"iv":0.2041,"open_interest":2019.0,"volume":269.0,"delta":-0.2778,"gamma":0.0005,"vega":11.1458,"theta":-1.2953,"rho":-4.7478,"theo":121.0338,"change":-10.2,"open":117.17,"high":120.69,"low":105.5,"tick":"down","last_trade_price":112.0,"last_trade_time":"2026-02-18T15:53:44","percent_change":-8.34697,"prev_day_close":115.0},{"option":"SPX260515C06555000","bid":469.9,"bid_size":3.0,"ask":476.0,"ask_size":2.0,"iv":0.2032,"open_interest":1.0,"volume":0.0,"delta":0.7201,"gamma":0.0005,"vega":11.1872,"theta":-1.2068,"rho":10.5171,"theo":472.7839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":531.85,"last_trade_time":"2026-01-21T14:58:18","percent_change":0.0,"prev_day_close":481.850006103516},{"option":"SPX260515P06555000","bid":121.5,"bid_size":24.0,"ask":123.0,"ask_size":7.0,"iv":0.2035,"open_interest":32.0,"volume":1.0,"delta":-0.28,"gamma":0.0005,"vega":11.1872,"theta":-1.2966,"rho":-4.7854,"theo":121.9784,"change":-15.75,"open":107.4,"high":107.4,"low":107.4,"tick":"down","last_trade_price":107.4,"last_trade_time":"2026-02-18T10:41:37","percent_change":-12.7893,"prev_day_close":116.0},{"option":"SPX260515C06560000","bid":467.5,"bid_size":9.0,"ask":471.4,"ask_size":7.0,"iv":0.2031,"open_interest":26.0,"volume":0.0,"delta":0.7179,"gamma":0.0005,"vega":11.2283,"theta":-1.2093,"rho":10.4909,"theo":468.786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.17,"last_trade_time":"2026-01-15T09:49:32","percent_change":0.0,"prev_day_close":477.850006103516},{"option":"SPX260515P06560000","bid":122.8,"bid_size":31.0,"ask":124.0,"ask_size":15.0,"iv":0.203,"open_interest":117.0,"volume":2.0,"delta":-0.2822,"gamma":0.0005,"vega":11.2283,"theta":-1.2978,"rho":-4.8233,"theo":122.9315,"change":-16.25,"open":107.75,"high":107.75,"low":107.75,"tick":"down","last_trade_price":107.75,"last_trade_time":"2026-02-18T11:34:23","percent_change":-13.1048,"prev_day_close":116.900001525879},{"option":"SPX260515C06565000","bid":462.0,"bid_size":3.0,"ask":468.0,"ask_size":2.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.7158,"gamma":0.0005,"vega":11.2692,"theta":-1.2118,"rho":10.4643,"theo":464.7968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.800003051758},{"option":"SPX260515P06565000","bid":123.5,"bid_size":38.0,"ask":124.9,"ask_size":7.0,"iv":0.2025,"open_interest":38.0,"volume":5.0,"delta":-0.2844,"gamma":0.0005,"vega":11.2692,"theta":-1.299,"rho":-4.8615,"theo":123.8933,"change":-9.35,"open":110.3,"high":121.9,"low":110.3,"tick":"down","last_trade_price":115.7,"last_trade_time":"2026-02-18T15:49:29","percent_change":-7.47701,"prev_day_close":117.700000762939},{"option":"SPX260515C06570000","bid":459.5,"bid_size":9.0,"ask":463.5,"ask_size":7.0,"iv":0.202,"open_interest":2.0,"volume":0.0,"delta":0.7135,"gamma":0.0005,"vega":11.3099,"theta":-1.2142,"rho":10.4375,"theo":460.8164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":518.99,"last_trade_time":"2025-12-12T16:14:39","percent_change":0.0,"prev_day_close":469.850006103516},{"option":"SPX260515P06570000","bid":124.6,"bid_size":70.0,"ask":125.9,"ask_size":20.0,"iv":0.202,"open_interest":133.0,"volume":32.0,"delta":-0.2866,"gamma":0.0005,"vega":11.3099,"theta":-1.3002,"rho":-4.9,"theo":124.8638,"change":-7.55,"open":110.38,"high":119.5,"low":110.38,"tick":"up","last_trade_price":118.45,"last_trade_time":"2026-02-18T16:13:40","percent_change":-5.99206,"prev_day_close":118.75},{"option":"SPX260515C06575000","bid":455.6,"bid_size":9.0,"ask":459.5,"ask_size":7.0,"iv":0.2015,"open_interest":322.0,"volume":0.0,"delta":0.7113,"gamma":0.0005,"vega":11.3503,"theta":-1.2166,"rho":10.4105,"theo":456.8447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.9,"last_trade_time":"2026-02-05T13:27:53","percent_change":0.0,"prev_day_close":465.75},{"option":"SPX260515P06575000","bid":125.7,"bid_size":31.0,"ask":126.9,"ask_size":15.0,"iv":0.2013,"open_interest":2751.0,"volume":9.0,"delta":-0.2888,"gamma":0.0005,"vega":11.3503,"theta":-1.3013,"rho":-4.9387,"theo":125.8431,"change":-3.3,"open":111.6,"high":123.9,"low":110.5,"tick":"no_change","last_trade_price":123.9,"last_trade_time":"2026-02-18T15:10:09","percent_change":-2.59434,"prev_day_close":119.649997711182},{"option":"SPX260515C06580000","bid":450.5,"bid_size":7.0,"ask":455.5,"ask_size":6.0,"iv":0.2004,"open_interest":2.0,"volume":0.0,"delta":0.7091,"gamma":0.0005,"vega":11.3904,"theta":-1.2189,"rho":10.3832,"theo":452.8819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.15,"last_trade_time":"2026-01-20T14:41:52","percent_change":0.0,"prev_day_close":461.75},{"option":"SPX260515P06580000","bid":126.7,"bid_size":31.0,"ask":127.9,"ask_size":15.0,"iv":0.2008,"open_interest":73.0,"volume":7.0,"delta":-0.2911,"gamma":0.0005,"vega":11.3904,"theta":-1.3023,"rho":-4.9776,"theo":126.8314,"change":-15.7,"open":115.24,"high":115.24,"low":112.3,"tick":"down","last_trade_price":112.3,"last_trade_time":"2026-02-18T10:51:18","percent_change":-12.2656,"prev_day_close":120.649997711182},{"option":"SPX260515C06585000","bid":446.1,"bid_size":3.0,"ask":452.1,"ask_size":2.0,"iv":0.2,"open_interest":4.0,"volume":0.0,"delta":0.7068,"gamma":0.0005,"vega":11.4302,"theta":-1.2212,"rho":10.3558,"theo":448.9281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":453.4,"last_trade_time":"2026-02-12T13:24:02","percent_change":0.0,"prev_day_close":457.75},{"option":"SPX260515P06585000","bid":127.4,"bid_size":38.0,"ask":128.9,"ask_size":7.0,"iv":0.2003,"open_interest":83.0,"volume":1.0,"delta":-0.2933,"gamma":0.0005,"vega":11.4302,"theta":-1.3033,"rho":-5.0166,"theo":127.8285,"change":-3.55,"open":125.6,"high":125.6,"low":125.6,"tick":"down","last_trade_price":125.6,"last_trade_time":"2026-02-18T15:10:00","percent_change":-2.74874,"prev_day_close":121.599998474121},{"option":"SPX260515C06590000","bid":443.7,"bid_size":9.0,"ask":447.6,"ask_size":6.0,"iv":0.1998,"open_interest":3.0,"volume":0.0,"delta":0.7045,"gamma":0.0005,"vega":11.4698,"theta":-1.2234,"rho":10.3282,"theo":444.9833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.4,"last_trade_time":"2026-02-12T13:24:33","percent_change":0.0,"prev_day_close":453.850006103516},{"option":"SPX260515P06590000","bid":128.4,"bid_size":52.0,"ask":129.9,"ask_size":15.0,"iv":0.1998,"open_interest":240.0,"volume":9.0,"delta":-0.2956,"gamma":0.0005,"vega":11.4698,"theta":-1.3043,"rho":-5.0559,"theo":128.8347,"change":-6.75,"open":112.7,"high":127.2,"low":112.7,"tick":"no_change","last_trade_price":123.4,"last_trade_time":"2026-02-18T15:42:00","percent_change":-5.18632,"prev_day_close":122.399997711182},{"option":"SPX260515C06595000","bid":438.3,"bid_size":3.0,"ask":444.2,"ask_size":2.0,"iv":0.1989,"open_interest":10.0,"volume":0.0,"delta":0.7022,"gamma":0.0005,"vega":11.509,"theta":-1.2256,"rho":10.3004,"theo":441.0475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":443.6,"last_trade_time":"2026-02-12T13:25:15","percent_change":0.0,"prev_day_close":449.800003051758},{"option":"SPX260515P06595000","bid":129.6,"bid_size":38.0,"ask":130.9,"ask_size":7.0,"iv":0.1991,"open_interest":302.0,"volume":4.0,"delta":-0.2979,"gamma":0.0005,"vega":11.509,"theta":-1.3052,"rho":-5.0954,"theo":129.8499,"change":-18.35,"open":119.2,"high":119.2,"low":112.8,"tick":"no_change","last_trade_price":112.8,"last_trade_time":"2026-02-18T11:09:01","percent_change":-13.9916,"prev_day_close":123.549999237061},{"option":"SPX260515C06600000","bid":435.4,"bid_size":7.0,"ask":439.1,"ask_size":7.0,"iv":0.1983,"open_interest":793.0,"volume":5.0,"delta":0.6999,"gamma":0.0005,"vega":11.548,"theta":-1.2277,"rho":10.2723,"theo":437.1209,"change":4.9,"open":434.1,"high":437.4,"low":432.7,"tick":"no_change","last_trade_price":432.7,"last_trade_time":"2026-02-18T09:48:29","percent_change":1.14539,"prev_day_close":445.850006103516},{"option":"SPX260515P06600000","bid":130.8,"bid_size":31.0,"ask":131.9,"ask_size":7.0,"iv":0.1986,"open_interest":6704.0,"volume":315.0,"delta":-0.3002,"gamma":0.0005,"vega":11.548,"theta":-1.306,"rho":-5.1351,"theo":130.8743,"change":-11.0,"open":125.9,"high":130.05,"low":114.5,"tick":"down","last_trade_price":121.2,"last_trade_time":"2026-02-18T15:53:42","percent_change":-8.32073,"prev_day_close":124.450000762939},{"option":"SPX260515C06605000","bid":430.5,"bid_size":3.0,"ask":436.2,"ask_size":2.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.6976,"gamma":0.0005,"vega":11.5868,"theta":-1.2298,"rho":10.2441,"theo":433.2035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":441.850006103516},{"option":"SPX260515P06605000","bid":131.4,"bid_size":23.0,"ask":132.9,"ask_size":7.0,"iv":0.1981,"open_interest":179.0,"volume":8.0,"delta":-0.3026,"gamma":0.0005,"vega":11.5868,"theta":-1.3068,"rho":-5.175,"theo":131.9078,"change":-8.2,"open":117.1,"high":125.0,"low":114.2,"tick":"up","last_trade_price":125.0,"last_trade_time":"2026-02-18T16:00:55","percent_change":-6.15615,"prev_day_close":125.5},{"option":"SPX260515C06610000","bid":428.1,"bid_size":9.0,"ask":431.8,"ask_size":7.0,"iv":0.1976,"open_interest":43.0,"volume":86.0,"delta":0.6952,"gamma":0.0005,"vega":11.6252,"theta":-1.2318,"rho":10.2156,"theo":429.2953,"change":15.07,"open":452.44,"high":452.54,"low":434.85,"tick":"up","last_trade_price":435.02,"last_trade_time":"2026-02-18T15:03:31","percent_change":3.58852,"prev_day_close":437.949996948242},{"option":"SPX260515P06610000","bid":132.6,"bid_size":70.0,"ask":134.0,"ask_size":15.0,"iv":0.1976,"open_interest":54.0,"volume":22.0,"delta":-0.3049,"gamma":0.0005,"vega":11.6252,"theta":-1.3076,"rho":-5.2151,"theo":132.9506,"change":-11.9,"open":116.9,"high":130.8,"low":115.5,"tick":"up","last_trade_price":122.4,"last_trade_time":"2026-02-18T15:55:02","percent_change":-8.86076,"prev_day_close":126.450000762939},{"option":"SPX260515C06615000","bid":422.7,"bid_size":3.0,"ask":428.2,"ask_size":2.0,"iv":0.1968,"open_interest":4.0,"volume":0.0,"delta":0.6928,"gamma":0.0005,"vega":11.6635,"theta":-1.2337,"rho":10.1869,"theo":425.3964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.4,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":434.0},{"option":"SPX260515P06615000","bid":133.7,"bid_size":36.0,"ask":135.1,"ask_size":7.0,"iv":0.1971,"open_interest":123.0,"volume":6.0,"delta":-0.3073,"gamma":0.0005,"vega":11.6635,"theta":-1.3083,"rho":-5.2555,"theo":134.0027,"change":-4.81,"open":119.0,"high":130.64,"low":118.8,"tick":"up","last_trade_price":130.64,"last_trade_time":"2026-02-18T14:52:59","percent_change":-3.55112,"prev_day_close":127.5},{"option":"SPX260515C06620000","bid":420.3,"bid_size":9.0,"ask":424.0,"ask_size":7.0,"iv":0.1966,"open_interest":3.0,"volume":4.0,"delta":0.6904,"gamma":0.0005,"vega":11.7016,"theta":-1.2356,"rho":10.1579,"theo":421.507,"change":26.42,"open":440.29,"high":440.29,"low":438.62,"tick":"down","last_trade_price":438.62,"last_trade_time":"2026-02-18T13:43:18","percent_change":6.40951,"prev_day_close":430.050003051758},{"option":"SPX260515P06620000","bid":134.7,"bid_size":55.0,"ask":136.1,"ask_size":7.0,"iv":0.1965,"open_interest":114.0,"volume":3.0,"delta":-0.3097,"gamma":0.0005,"vega":11.7016,"theta":-1.3089,"rho":-5.2962,"theo":135.0643,"change":-9.05,"open":129.3,"high":129.3,"low":127.4,"tick":"down","last_trade_price":127.4,"last_trade_time":"2026-02-18T15:46:26","percent_change":-6.63246,"prev_day_close":128.550003051758},{"option":"SPX260515C06625000","bid":416.4,"bid_size":9.0,"ask":420.1,"ask_size":7.0,"iv":0.196,"open_interest":303.0,"volume":0.0,"delta":0.688,"gamma":0.0006,"vega":11.7394,"theta":-1.2375,"rho":10.1286,"theo":417.627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":439.94,"last_trade_time":"2025-12-18T13:30:49","percent_change":0.0,"prev_day_close":426.149993896484},{"option":"SPX260515P06625000","bid":136.0,"bid_size":30.0,"ask":137.2,"ask_size":15.0,"iv":0.1959,"open_interest":2691.0,"volume":142.0,"delta":-0.3121,"gamma":0.0006,"vega":11.7394,"theta":-1.3095,"rho":-5.3371,"theo":136.1353,"change":-18.37,"open":121.4,"high":121.4,"low":118.2,"tick":"no_change","last_trade_price":119.18,"last_trade_time":"2026-02-18T13:17:49","percent_change":-13.3551,"prev_day_close":129.550003051758},{"option":"SPX260515C06630000","bid":412.5,"bid_size":9.0,"ask":416.2,"ask_size":7.0,"iv":0.1954,"open_interest":1.0,"volume":0.0,"delta":0.6856,"gamma":0.0006,"vega":11.7771,"theta":-1.2393,"rho":10.0989,"theo":413.7567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.0,"last_trade_time":"2026-02-12T13:27:30","percent_change":0.0,"prev_day_close":422.25},{"option":"SPX260515P06630000","bid":136.8,"bid_size":49.0,"ask":138.3,"ask_size":15.0,"iv":0.1954,"open_interest":800.0,"volume":2.0,"delta":-0.3146,"gamma":0.0006,"vega":11.7771,"theta":-1.3101,"rho":-5.3785,"theo":137.216,"change":-18.2,"open":121.2,"high":121.2,"low":120.55,"tick":"down","last_trade_price":120.55,"last_trade_time":"2026-02-18T11:34:23","percent_change":-13.1171,"prev_day_close":130.600006103516},{"option":"SPX260515C06635000","bid":407.3,"bid_size":3.0,"ask":412.9,"ask_size":2.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.6831,"gamma":0.0006,"vega":11.8146,"theta":-1.241,"rho":10.0688,"theo":409.8961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.300003051758},{"option":"SPX260515P06635000","bid":138.0,"bid_size":35.0,"ask":139.4,"ask_size":7.0,"iv":0.1947,"open_interest":29.0,"volume":0.0,"delta":-0.317,"gamma":0.0006,"vega":11.8146,"theta":-1.3105,"rho":-5.4202,"theo":138.3064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.0,"last_trade_time":"2026-02-10T15:30:15","percent_change":0.0,"prev_day_close":131.650001525879},{"option":"SPX260515C06640000","bid":404.8,"bid_size":9.0,"ask":408.5,"ask_size":9.0,"iv":0.1943,"open_interest":3.0,"volume":0.0,"delta":0.6807,"gamma":0.0006,"vega":11.852,"theta":-1.2427,"rho":10.0384,"theo":406.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.42,"last_trade_time":"2025-12-16T13:12:07","percent_change":0.0,"prev_day_close":414.449996948242},{"option":"SPX260515P06640000","bid":139.0,"bid_size":44.0,"ask":140.4,"ask_size":7.0,"iv":0.1943,"open_interest":181.0,"volume":16.0,"delta":-0.3195,"gamma":0.0006,"vega":11.852,"theta":-1.311,"rho":-5.4623,"theo":139.4066,"change":-5.56,"open":123.9,"high":135.34,"low":123.9,"tick":"no_change","last_trade_price":135.34,"last_trade_time":"2026-02-18T15:32:07","percent_change":-3.94606,"prev_day_close":132.650001525879},{"option":"SPX260515C06645000","bid":399.5,"bid_size":3.0,"ask":405.2,"ask_size":2.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.6782,"gamma":0.0006,"vega":11.8892,"theta":-1.2444,"rho":10.0075,"theo":402.2045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.5},{"option":"SPX260515P06645000","bid":140.2,"bid_size":35.0,"ask":141.6,"ask_size":7.0,"iv":0.1936,"open_interest":46.0,"volume":1.0,"delta":-0.322,"gamma":0.0006,"vega":11.8892,"theta":-1.3113,"rho":-5.5049,"theo":140.5167,"change":-20.5,"open":121.6,"high":121.6,"low":121.6,"tick":"down","last_trade_price":121.6,"last_trade_time":"2026-02-18T11:08:11","percent_change":-14.4265,"prev_day_close":133.75},{"option":"SPX260515C06650000","bid":396.6,"bid_size":7.0,"ask":400.3,"ask_size":6.0,"iv":0.1928,"open_interest":886.0,"volume":0.0,"delta":0.6757,"gamma":0.0006,"vega":11.9262,"theta":-1.2459,"rho":9.9761,"theo":398.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":457.95,"last_trade_time":"2026-01-23T15:45:22","percent_change":0.0,"prev_day_close":406.649993896484},{"option":"SPX260515P06650000","bid":141.5,"bid_size":15.0,"ask":142.7,"ask_size":27.0,"iv":0.1932,"open_interest":2856.0,"volume":64.0,"delta":-0.3245,"gamma":0.0006,"vega":11.9262,"theta":-1.3116,"rho":-5.5479,"theo":141.637,"change":-18.03,"open":137.31,"high":137.31,"low":125.02,"tick":"down","last_trade_price":125.17,"last_trade_time":"2026-02-18T11:18:49","percent_change":-12.5908,"prev_day_close":134.799995422363},{"option":"SPX260515C06655000","bid":392.0,"bid_size":3.0,"ask":397.6,"ask_size":2.0,"iv":0.1924,"open_interest":6.0,"volume":0.0,"delta":0.6731,"gamma":0.0006,"vega":11.9631,"theta":-1.2474,"rho":9.9442,"theo":394.5533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.4,"last_trade_time":"2026-02-12T13:24:02","percent_change":0.0,"prev_day_close":402.75},{"option":"SPX260515P06655000","bid":142.3,"bid_size":45.0,"ask":143.8,"ask_size":7.0,"iv":0.1926,"open_interest":5.0,"volume":0.0,"delta":-0.327,"gamma":0.0006,"vega":11.9631,"theta":-1.3118,"rho":-5.5914,"theo":142.7675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.8,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":135.899993896484},{"option":"SPX260515C06660000","bid":389.5,"bid_size":9.0,"ask":393.2,"ask_size":7.0,"iv":0.1921,"open_interest":109.0,"volume":0.0,"delta":0.6706,"gamma":0.0006,"vega":11.9997,"theta":-1.2489,"rho":9.9119,"theo":390.7432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.0,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":398.949996948242},{"option":"SPX260515P06660000","bid":143.5,"bid_size":42.0,"ask":144.9,"ask_size":14.0,"iv":0.1921,"open_interest":548.0,"volume":0.0,"delta":-0.3295,"gamma":0.0006,"vega":11.9997,"theta":-1.312,"rho":-5.6354,"theo":143.9084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.7,"last_trade_time":"2026-02-13T15:50:37","percent_change":0.0,"prev_day_close":137.0},{"option":"SPX260515C06665000","bid":384.2,"bid_size":3.0,"ask":389.9,"ask_size":2.0,"iv":0.1912,"open_interest":11.0,"volume":0.0,"delta":0.668,"gamma":0.0006,"vega":12.0362,"theta":-1.2502,"rho":9.879,"theo":386.9437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.1,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":395.050003051758},{"option":"SPX260515P06665000","bid":144.7,"bid_size":44.0,"ask":146.1,"ask_size":7.0,"iv":0.1916,"open_interest":128.0,"volume":2.0,"delta":-0.3321,"gamma":0.0006,"vega":12.0362,"theta":-1.3121,"rho":-5.6799,"theo":145.0599,"change":-16.15,"open":130.5,"high":130.5,"low":130.5,"tick":"down","last_trade_price":130.5,"last_trade_time":"2026-02-18T12:03:29","percent_change":-11.0126,"prev_day_close":138.100006103516},{"option":"SPX260515C06670000","bid":381.9,"bid_size":9.0,"ask":385.6,"ask_size":7.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.6654,"gamma":0.0006,"vega":12.0724,"theta":-1.2516,"rho":9.8457,"theo":383.1548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.25},{"option":"SPX260515P06670000","bid":146.0,"bid_size":28.0,"ask":147.3,"ask_size":26.0,"iv":0.191,"open_interest":88.0,"volume":7.0,"delta":-0.3347,"gamma":0.0006,"vega":12.0724,"theta":-1.3122,"rho":-5.7249,"theo":146.222,"change":-2.73,"open":145.22,"high":145.22,"low":145.22,"tick":"up","last_trade_price":145.22,"last_trade_time":"2026-02-18T09:52:04","percent_change":-1.84522,"prev_day_close":139.199996948242},{"option":"SPX260515C06675000","bid":378.1,"bid_size":9.0,"ask":381.8,"ask_size":7.0,"iv":0.1905,"open_interest":223.0,"volume":0.0,"delta":0.6628,"gamma":0.0006,"vega":12.1083,"theta":-1.2528,"rho":9.8119,"theo":379.3767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":376.5,"last_trade_time":"2026-02-13T14:42:13","percent_change":0.0,"prev_day_close":387.449996948242},{"option":"SPX260515P06675000","bid":146.9,"bid_size":66.0,"ask":148.4,"ask_size":6.0,"iv":0.1905,"open_interest":894.0,"volume":2.0,"delta":-0.3373,"gamma":0.0006,"vega":12.1083,"theta":-1.3122,"rho":-5.7703,"theo":147.3949,"change":-18.54,"open":131.7,"high":131.7,"low":130.56,"tick":"down","last_trade_price":130.56,"last_trade_time":"2026-02-18T12:46:26","percent_change":-12.4346,"prev_day_close":140.299995422363},{"option":"SPX260515C06680000","bid":374.3,"bid_size":9.0,"ask":378.0,"ask_size":7.0,"iv":0.1899,"open_interest":6.0,"volume":0.0,"delta":0.6602,"gamma":0.0006,"vega":12.1438,"theta":-1.254,"rho":9.7777,"theo":375.6096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.6,"last_trade_time":"2025-12-10T10:52:12","percent_change":0.0,"prev_day_close":383.649993896484},{"option":"SPX260515P06680000","bid":148.1,"bid_size":40.0,"ask":149.6,"ask_size":13.0,"iv":0.1898,"open_interest":51.0,"volume":2.0,"delta":-0.3399,"gamma":0.0006,"vega":12.1438,"theta":-1.3121,"rho":-5.8162,"theo":148.5788,"change":-14.17,"open":146.88,"high":146.88,"low":136.08,"tick":"down","last_trade_price":136.08,"last_trade_time":"2026-02-18T10:02:48","percent_change":-9.43095,"prev_day_close":141.400001525879},{"option":"SPX260515C06685000","bid":369.2,"bid_size":3.0,"ask":374.8,"ask_size":2.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.6575,"gamma":0.0006,"vega":12.179,"theta":-1.2551,"rho":9.743,"theo":371.8536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.800003051758},{"option":"SPX260515P06685000","bid":149.2,"bid_size":43.0,"ask":150.8,"ask_size":6.0,"iv":0.1894,"open_interest":25.0,"volume":0.0,"delta":-0.3426,"gamma":0.0006,"vega":12.179,"theta":-1.3119,"rho":-5.8626,"theo":149.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.6,"last_trade_time":"2026-02-17T15:31:42","percent_change":0.0,"prev_day_close":142.600006103516},{"option":"SPX260515C06690000","bid":366.8,"bid_size":7.0,"ask":370.4,"ask_size":7.0,"iv":0.1888,"open_interest":9.0,"volume":0.0,"delta":0.6549,"gamma":0.0006,"vega":12.2139,"theta":-1.2562,"rho":9.7081,"theo":368.1088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.0,"last_trade_time":"2026-02-13T16:02:56","percent_change":0.0,"prev_day_close":376.050003051758},{"option":"SPX260515P06690000","bid":150.5,"bid_size":45.0,"ask":152.0,"ask_size":6.0,"iv":0.1888,"open_interest":55.0,"volume":0.0,"delta":-0.3453,"gamma":0.0006,"vega":12.2139,"theta":-1.3117,"rho":-5.9092,"theo":150.9799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.98,"last_trade_time":"2026-02-13T15:41:51","percent_change":0.0,"prev_day_close":143.700004577637},{"option":"SPX260515C06695000","bid":361.7,"bid_size":3.0,"ask":367.3,"ask_size":2.0,"iv":0.188,"open_interest":3.0,"volume":0.0,"delta":0.6522,"gamma":0.0006,"vega":12.2483,"theta":-1.2571,"rho":9.6727,"theo":364.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.45,"last_trade_time":"2026-01-21T13:31:28","percent_change":0.0,"prev_day_close":372.199996948242},{"option":"SPX260515P06695000","bid":151.6,"bid_size":20.0,"ask":153.2,"ask_size":6.0,"iv":0.1882,"open_interest":72.0,"volume":0.0,"delta":-0.348,"gamma":0.0006,"vega":12.2483,"theta":-1.3114,"rho":-5.9562,"theo":152.1974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":155.92,"last_trade_time":"2026-02-13T10:41:12","percent_change":0.0,"prev_day_close":144.949996948242},{"option":"SPX260515C06700000","bid":358.8,"bid_size":7.0,"ask":362.5,"ask_size":6.0,"iv":0.1873,"open_interest":539.0,"volume":4.0,"delta":0.6495,"gamma":0.0006,"vega":12.2822,"theta":-1.258,"rho":9.637,"theo":360.6532,"change":3.5,"open":355.6,"high":355.6,"low":355.3,"tick":"no_change","last_trade_price":355.3,"last_trade_time":"2026-02-18T09:48:27","percent_change":0.994883,"prev_day_close":368.449996948242},{"option":"SPX260515P06700000","bid":153.0,"bid_size":41.0,"ask":154.4,"ask_size":6.0,"iv":0.1877,"open_interest":6338.0,"volume":91.0,"delta":-0.3507,"gamma":0.0006,"vega":12.2822,"theta":-1.311,"rho":-6.0036,"theo":153.4263,"change":-19.0,"open":153.14,"high":153.14,"low":133.88,"tick":"no_change","last_trade_price":136.3,"last_trade_time":"2026-02-18T12:14:50","percent_change":-12.2344,"prev_day_close":146.0},{"option":"SPX260515C06705000","bid":354.3,"bid_size":3.0,"ask":359.8,"ask_size":2.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":0.6467,"gamma":0.0006,"vega":12.3157,"theta":-1.2589,"rho":9.601,"theo":356.9426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.649993896484},{"option":"SPX260515P06705000","bid":154.3,"bid_size":20.0,"ask":155.7,"ask_size":6.0,"iv":0.187,"open_interest":3.0,"volume":1.0,"delta":-0.3534,"gamma":0.0006,"vega":12.3157,"theta":-1.3106,"rho":-6.0512,"theo":154.6667,"change":-7.5,"open":149.0,"high":149.0,"low":149.0,"tick":"down","last_trade_price":149.0,"last_trade_time":"2026-02-18T09:43:06","percent_change":-4.79233,"prev_day_close":147.300003051758},{"option":"SPX260515C06710000","bid":351.9,"bid_size":9.0,"ask":355.6,"ask_size":6.0,"iv":0.1866,"open_interest":39.0,"volume":0.0,"delta":0.644,"gamma":0.0006,"vega":12.3486,"theta":-1.2596,"rho":9.5648,"theo":353.2437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.66,"last_trade_time":"2026-02-13T11:42:59","percent_change":0.0,"prev_day_close":360.949996948242},{"option":"SPX260515P06710000","bid":155.6,"bid_size":21.0,"ask":156.9,"ask_size":6.0,"iv":0.1865,"open_interest":160.0,"volume":42.0,"delta":-0.3562,"gamma":0.0006,"vega":12.3486,"theta":-1.3101,"rho":-6.099,"theo":155.9188,"change":-12.2,"open":150.3,"high":150.3,"low":145.6,"tick":"down","last_trade_price":145.6,"last_trade_time":"2026-02-18T09:58:27","percent_change":-7.73131,"prev_day_close":148.5},{"option":"SPX260515C06715000","bid":348.6,"bid_size":7.0,"ask":351.8,"ask_size":9.0,"iv":0.1858,"open_interest":0.0,"volume":0.0,"delta":0.6412,"gamma":0.0006,"vega":12.3811,"theta":-1.2603,"rho":9.5284,"theo":349.5564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":357.149993896484},{"option":"SPX260515P06715000","bid":156.7,"bid_size":32.0,"ask":158.2,"ask_size":6.0,"iv":0.186,"open_interest":269.0,"volume":0.0,"delta":-0.3589,"gamma":0.0006,"vega":12.3811,"theta":-1.3095,"rho":-6.1471,"theo":157.1825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.0,"last_trade_time":"2026-02-17T15:31:48","percent_change":0.0,"prev_day_close":149.699996948242},{"option":"SPX260515C06720000","bid":344.9,"bid_size":17.0,"ask":347.4,"ask_size":12.0,"iv":0.1853,"open_interest":7.0,"volume":0.0,"delta":0.6384,"gamma":0.0006,"vega":12.413,"theta":-1.2609,"rho":9.4918,"theo":345.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.73,"last_trade_time":"2025-12-24T09:38:56","percent_change":0.0,"prev_day_close":353.449996948242},{"option":"SPX260515P06720000","bid":158.1,"bid_size":25.0,"ask":159.5,"ask_size":12.0,"iv":0.1854,"open_interest":81.0,"volume":4.0,"delta":-0.3617,"gamma":0.0006,"vega":12.413,"theta":-1.3089,"rho":-6.1953,"theo":158.4579,"change":-10.9,"open":149.5,"high":149.5,"low":149.5,"tick":"down","last_trade_price":149.5,"last_trade_time":"2026-02-18T09:57:57","percent_change":-6.79551,"prev_day_close":150.900001525879},{"option":"SPX260515C06725000","bid":341.3,"bid_size":7.0,"ask":343.7,"ask_size":12.0,"iv":0.1847,"open_interest":510.0,"volume":1.0,"delta":0.6356,"gamma":0.0006,"vega":12.4444,"theta":-1.2615,"rho":9.455,"theo":342.2171,"change":18.11,"open":351.66,"high":351.66,"low":351.66,"tick":"up","last_trade_price":351.66,"last_trade_time":"2026-02-18T14:35:23","percent_change":5.42947,"prev_day_close":349.75},{"option":"SPX260515P06725000","bid":159.4,"bid_size":25.0,"ask":160.7,"ask_size":6.0,"iv":0.1849,"open_interest":1078.0,"volume":0.0,"delta":-0.3645,"gamma":0.0006,"vega":12.4444,"theta":-1.3082,"rho":-6.2438,"theo":159.7452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":186.6,"last_trade_time":"2026-02-17T10:17:01","percent_change":0.0,"prev_day_close":152.150001525879},{"option":"SPX260515C06730000","bid":337.6,"bid_size":19.0,"ask":340.1,"ask_size":13.0,"iv":0.1842,"open_interest":22.0,"volume":0.0,"delta":0.6328,"gamma":0.0006,"vega":12.4752,"theta":-1.2619,"rho":9.418,"theo":338.5653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.4,"last_trade_time":"2025-12-18T11:24:34","percent_change":0.0,"prev_day_close":346.050003051758},{"option":"SPX260515P06730000","bid":160.7,"bid_size":19.0,"ask":162.0,"ask_size":6.0,"iv":0.1843,"open_interest":170.0,"volume":2.0,"delta":-0.3674,"gamma":0.0006,"vega":12.4752,"theta":-1.3074,"rho":-6.2925,"theo":161.0444,"change":-15.22,"open":159.89,"high":159.89,"low":147.83,"tick":"down","last_trade_price":147.83,"last_trade_time":"2026-02-18T10:02:48","percent_change":-9.33456,"prev_day_close":153.349998474121},{"option":"SPX260515C06735000","bid":333.9,"bid_size":14.0,"ask":337.1,"ask_size":10.0,"iv":0.1838,"open_interest":3.0,"volume":0.0,"delta":0.6299,"gamma":0.0006,"vega":12.5056,"theta":-1.2623,"rho":9.3808,"theo":334.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.4,"last_trade_time":"2026-02-12T13:23:37","percent_change":0.0,"prev_day_close":342.350006103516},{"option":"SPX260515P06735000","bid":161.8,"bid_size":30.0,"ask":163.3,"ask_size":6.0,"iv":0.1838,"open_interest":333.0,"volume":0.0,"delta":-0.3702,"gamma":0.0006,"vega":12.5056,"theta":-1.3065,"rho":-6.3414,"theo":162.3555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":157.4,"last_trade_time":"2026-02-13T12:54:25","percent_change":0.0,"prev_day_close":154.650001525879},{"option":"SPX260515C06740000","bid":330.3,"bid_size":20.0,"ask":332.8,"ask_size":13.0,"iv":0.1831,"open_interest":17.0,"volume":0.0,"delta":0.627,"gamma":0.0006,"vega":12.5354,"theta":-1.2626,"rho":9.3432,"theo":331.2977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.9,"last_trade_time":"2026-02-17T09:49:27","percent_change":0.0,"prev_day_close":338.699996948242},{"option":"SPX260515P06740000","bid":163.3,"bid_size":23.0,"ask":164.7,"ask_size":12.0,"iv":0.1832,"open_interest":226.0,"volume":47.0,"delta":-0.3731,"gamma":0.0006,"vega":12.5354,"theta":-1.3055,"rho":-6.3905,"theo":163.6788,"change":-6.5,"open":156.6,"high":159.3,"low":156.6,"tick":"up","last_trade_price":159.3,"last_trade_time":"2026-02-18T09:46:52","percent_change":-3.92039,"prev_day_close":155.900001525879},{"option":"SPX260515C06745000","bid":326.7,"bid_size":14.0,"ask":329.8,"ask_size":10.0,"iv":0.1826,"open_interest":4.0,"volume":0.0,"delta":0.6241,"gamma":0.0006,"vega":12.5648,"theta":-1.2629,"rho":9.3054,"theo":327.6822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.5,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":335.050003051758},{"option":"SPX260515P06745000","bid":164.4,"bid_size":40.0,"ask":166.0,"ask_size":6.0,"iv":0.1827,"open_interest":40.0,"volume":0.0,"delta":-0.376,"gamma":0.0006,"vega":12.5648,"theta":-1.3045,"rho":-6.44,"theo":165.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.9,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":157.200004577637},{"option":"SPX260515C06750000","bid":323.3,"bid_size":21.0,"ask":325.6,"ask_size":15.0,"iv":0.1821,"open_interest":637.0,"volume":3.0,"delta":0.6212,"gamma":0.0006,"vega":12.5937,"theta":-1.263,"rho":9.2672,"theo":324.0789,"change":7.35,"open":320.3,"high":322.9,"low":320.3,"tick":"up","last_trade_price":322.9,"last_trade_time":"2026-02-18T09:47:40","percent_change":2.32927,"prev_day_close":331.399993896484},{"option":"SPX260515P06750000","bid":166.0,"bid_size":33.0,"ask":167.3,"ask_size":6.0,"iv":0.1822,"open_interest":2962.0,"volume":299.0,"delta":-0.379,"gamma":0.0006,"vega":12.5937,"theta":-1.3034,"rho":-6.4899,"theo":166.3619,"change":-14.2,"open":164.9,"high":164.9,"low":147.39,"tick":"up","last_trade_price":154.3,"last_trade_time":"2026-02-18T15:58:00","percent_change":-8.4273,"prev_day_close":158.449996948242},{"option":"SPX260515C06755000","bid":319.5,"bid_size":9.0,"ask":322.6,"ask_size":11.0,"iv":0.1815,"open_interest":6.0,"volume":0.0,"delta":0.6182,"gamma":0.0006,"vega":12.6221,"theta":-1.2631,"rho":9.2286,"theo":320.4881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.4,"last_trade_time":"2026-02-13T15:48:21","percent_change":0.0,"prev_day_close":327.75},{"option":"SPX260515P06755000","bid":167.1,"bid_size":30.0,"ask":168.7,"ask_size":6.0,"iv":0.1816,"open_interest":49.0,"volume":0.0,"delta":-0.3819,"gamma":0.0006,"vega":12.6221,"theta":-1.3022,"rho":-6.5401,"theo":167.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.2,"last_trade_time":"2026-02-17T14:35:01","percent_change":0.0,"prev_day_close":159.849998474121},{"option":"SPX260515C06760000","bid":315.9,"bid_size":22.0,"ask":318.4,"ask_size":16.0,"iv":0.1809,"open_interest":3.0,"volume":0.0,"delta":0.6153,"gamma":0.0006,"vega":12.65,"theta":-1.2631,"rho":9.1896,"theo":316.9098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.91,"last_trade_time":"2025-12-16T10:01:58","percent_change":0.0,"prev_day_close":324.100006103516},{"option":"SPX260515P06760000","bid":168.7,"bid_size":22.0,"ask":170.1,"ask_size":12.0,"iv":0.181,"open_interest":153.0,"volume":16.0,"delta":-0.3849,"gamma":0.0006,"vega":12.65,"theta":-1.3009,"rho":-6.5908,"theo":169.0948,"change":-14.97,"open":166.6,"high":166.6,"low":156.38,"tick":"down","last_trade_price":156.38,"last_trade_time":"2026-02-18T15:53:30","percent_change":-8.7365,"prev_day_close":161.099998474121},{"option":"SPX260515C06765000","bid":312.3,"bid_size":16.0,"ask":315.4,"ask_size":11.0,"iv":0.1805,"open_interest":1.0,"volume":0.0,"delta":0.6123,"gamma":0.0006,"vega":12.6775,"theta":-1.263,"rho":9.1501,"theo":313.3443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.94,"last_trade_time":"2026-01-28T14:59:59","percent_change":0.0,"prev_day_close":320.449996948242},{"option":"SPX260515P06765000","bid":169.9,"bid_size":29.0,"ask":171.4,"ask_size":6.0,"iv":0.1805,"open_interest":26.0,"volume":20.0,"delta":-0.3879,"gamma":0.0006,"vega":12.6775,"theta":-1.2996,"rho":-6.642,"theo":170.4803,"change":-22.26,"open":151.72,"high":151.72,"low":150.41,"tick":"up","last_trade_price":150.49,"last_trade_time":"2026-02-18T12:48:16","percent_change":-12.8857,"prev_day_close":162.449996948242},{"option":"SPX260515C06770000","bid":309.2,"bid_size":23.0,"ask":311.0,"ask_size":10.0,"iv":0.1797,"open_interest":3.0,"volume":0.0,"delta":0.6093,"gamma":0.0006,"vega":12.7045,"theta":-1.2628,"rho":9.11,"theo":309.7917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.9,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":316.850006103516},{"option":"SPX260515P06770000","bid":171.2,"bid_size":24.0,"ask":172.8,"ask_size":12.0,"iv":0.1799,"open_interest":187.0,"volume":25.0,"delta":-0.3909,"gamma":0.0006,"vega":12.7045,"theta":-1.2981,"rho":-6.6937,"theo":171.8787,"change":-22.85,"open":155.12,"high":155.12,"low":151.45,"tick":"no_change","last_trade_price":151.45,"last_trade_time":"2026-02-18T12:52:44","percent_change":-13.1096,"prev_day_close":163.799995422363},{"option":"SPX260515C06775000","bid":305.7,"bid_size":5.0,"ask":307.4,"ask_size":9.0,"iv":0.1791,"open_interest":348.0,"volume":1.0,"delta":0.6062,"gamma":0.0006,"vega":12.731,"theta":-1.2626,"rho":9.0694,"theo":306.2522,"change":17.19,"open":315.24,"high":315.24,"low":315.24,"tick":"up","last_trade_price":315.24,"last_trade_time":"2026-02-18T14:35:23","percent_change":5.76749,"prev_day_close":313.300003051758},{"option":"SPX260515P06775000","bid":172.9,"bid_size":12.0,"ask":174.3,"ask_size":40.0,"iv":0.1794,"open_interest":1698.0,"volume":0.0,"delta":-0.3939,"gamma":0.0006,"vega":12.731,"theta":-1.2966,"rho":-6.746,"theo":173.2902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.2,"last_trade_time":"2026-02-17T15:31:23","percent_change":0.0,"prev_day_close":165.150001525879},{"option":"SPX260515C06780000","bid":302.2,"bid_size":5.0,"ask":303.9,"ask_size":9.0,"iv":0.1786,"open_interest":21.0,"volume":0.0,"delta":0.6032,"gamma":0.0006,"vega":12.757,"theta":-1.2622,"rho":9.0281,"theo":302.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.27,"last_trade_time":"2026-01-29T15:24:48","percent_change":0.0,"prev_day_close":309.699996948242},{"option":"SPX260515P06780000","bid":174.1,"bid_size":23.0,"ask":175.6,"ask_size":6.0,"iv":0.1788,"open_interest":77.0,"volume":0.0,"delta":-0.397,"gamma":0.0006,"vega":12.757,"theta":-1.295,"rho":-6.7989,"theo":174.715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.1,"last_trade_time":"2026-02-13T13:32:53","percent_change":0.0,"prev_day_close":166.600006103516},{"option":"SPX260515C06785000","bid":298.7,"bid_size":5.0,"ask":300.4,"ask_size":5.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.6001,"gamma":0.0006,"vega":12.7825,"theta":-1.2618,"rho":8.9863,"theo":299.2134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.149993896484},{"option":"SPX260515P06785000","bid":175.6,"bid_size":28.0,"ask":177.1,"ask_size":6.0,"iv":0.1783,"open_interest":171.0,"volume":0.0,"delta":-0.4,"gamma":0.0006,"vega":12.7825,"theta":-1.2933,"rho":-6.8524,"theo":176.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":212.73,"last_trade_time":"2026-02-17T10:31:07","percent_change":0.0,"prev_day_close":168.0},{"option":"SPX260515C06790000","bid":295.2,"bid_size":5.0,"ask":296.9,"ask_size":9.0,"iv":0.1775,"open_interest":9.0,"volume":0.0,"delta":0.597,"gamma":0.0007,"vega":12.8075,"theta":-1.2613,"rho":8.9439,"theo":295.7144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.9,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":302.600006103516},{"option":"SPX260515P06790000","bid":176.9,"bid_size":24.0,"ask":178.6,"ask_size":12.0,"iv":0.1777,"open_interest":133.0,"volume":2.0,"delta":-0.4032,"gamma":0.0007,"vega":12.8075,"theta":-1.2915,"rho":-6.9064,"theo":177.6053,"change":-3.23,"open":172.22,"high":176.87,"low":172.22,"tick":"up","last_trade_price":176.87,"last_trade_time":"2026-02-18T14:57:48","percent_change":-1.79345,"prev_day_close":169.399993896484},{"option":"SPX260515C06795000","bid":291.7,"bid_size":5.0,"ask":293.4,"ask_size":5.0,"iv":0.177,"open_interest":7.0,"volume":0.0,"delta":0.5938,"gamma":0.0007,"vega":12.8318,"theta":-1.2607,"rho":8.9009,"theo":292.2294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.7,"last_trade_time":"2026-02-12T13:24:33","percent_change":0.0,"prev_day_close":299.050003051758},{"option":"SPX260515P06795000","bid":178.5,"bid_size":28.0,"ask":180.0,"ask_size":6.0,"iv":0.1772,"open_interest":50.0,"volume":2.0,"delta":-0.4063,"gamma":0.0007,"vega":12.8318,"theta":-1.2896,"rho":-6.9611,"theo":179.0713,"change":-7.13,"open":174.57,"high":174.57,"low":174.57,"tick":"down","last_trade_price":174.57,"last_trade_time":"2026-02-18T14:52:59","percent_change":-3.92405,"prev_day_close":170.800003051758},{"option":"SPX260515C06800000","bid":288.2,"bid_size":5.0,"ask":289.9,"ask_size":11.0,"iv":0.1764,"open_interest":2791.0,"volume":16.0,"delta":0.5907,"gamma":0.0007,"vega":12.8556,"theta":-1.26,"rho":8.8574,"theo":288.7585,"change":0.0,"open":289.7,"high":312.95,"low":288.07,"tick":"down","last_trade_price":288.07,"last_trade_time":"2026-02-18T15:23:46","percent_change":0.0,"prev_day_close":295.5},{"option":"SPX260515P06800000","bid":179.9,"bid_size":34.0,"ask":181.5,"ask_size":6.0,"iv":0.1767,"open_interest":15751.0,"volume":107.0,"delta":-0.4094,"gamma":0.0007,"vega":12.8556,"theta":-1.2877,"rho":-7.0162,"theo":180.5513,"change":-11.6,"open":173.0,"high":178.73,"low":157.88,"tick":"up","last_trade_price":171.55,"last_trade_time":"2026-02-18T16:13:40","percent_change":-6.33361,"prev_day_close":172.150001525879},{"option":"SPX260515C06805000","bid":284.7,"bid_size":19.0,"ask":286.4,"ask_size":5.0,"iv":0.1759,"open_interest":12.0,"volume":0.0,"delta":0.5875,"gamma":0.0007,"vega":12.8786,"theta":-1.2592,"rho":8.8134,"theo":285.3018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.5,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":292.050003051758},{"option":"SPX260515P06805000","bid":181.4,"bid_size":28.0,"ask":183.0,"ask_size":6.0,"iv":0.1761,"open_interest":118.0,"volume":0.0,"delta":-0.4126,"gamma":0.0007,"vega":12.8786,"theta":-1.2856,"rho":-7.0719,"theo":182.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.6,"last_trade_time":"2026-02-17T15:31:45","percent_change":0.0,"prev_day_close":173.699996948242},{"option":"SPX260515C06810000","bid":281.3,"bid_size":5.0,"ask":283.0,"ask_size":9.0,"iv":0.1753,"open_interest":323.0,"volume":1.0,"delta":0.5843,"gamma":0.0007,"vega":12.901,"theta":-1.2583,"rho":8.7691,"theo":281.8596,"change":13.05,"open":287.0,"high":287.0,"low":287.0,"tick":"up","last_trade_price":287.0,"last_trade_time":"2026-02-18T15:42:07","percent_change":4.76364,"prev_day_close":288.550003051758},{"option":"SPX260515P06810000","bid":182.9,"bid_size":34.0,"ask":184.5,"ask_size":6.0,"iv":0.1756,"open_interest":113.0,"volume":14.0,"delta":-0.4158,"gamma":0.0007,"vega":12.901,"theta":-1.2835,"rho":-7.1278,"theo":183.5545,"change":-16.8,"open":169.5,"high":169.5,"low":169.5,"tick":"no_change","last_trade_price":169.5,"last_trade_time":"2026-02-18T13:59:39","percent_change":-9.01771,"prev_day_close":175.050003051758},{"option":"SPX260515C06815000","bid":277.9,"bid_size":5.0,"ask":279.6,"ask_size":5.0,"iv":0.1747,"open_interest":5.0,"volume":0.0,"delta":0.5811,"gamma":0.0007,"vega":12.9227,"theta":-1.2573,"rho":8.7244,"theo":278.432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.1,"last_trade_time":"2026-02-06T15:46:40","percent_change":0.0,"prev_day_close":285.050003051758},{"option":"SPX260515P06815000","bid":184.5,"bid_size":28.0,"ask":186.0,"ask_size":6.0,"iv":0.175,"open_interest":4.0,"volume":0.0,"delta":-0.419,"gamma":0.0007,"vega":12.9227,"theta":-1.2812,"rho":-7.1842,"theo":185.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":168.8,"last_trade_time":"2026-02-06T14:48:08","percent_change":0.0,"prev_day_close":176.600006103516},{"option":"SPX260515C06820000","bid":274.5,"bid_size":8.0,"ask":276.2,"ask_size":9.0,"iv":0.1742,"open_interest":15.0,"volume":0.0,"delta":0.5779,"gamma":0.0007,"vega":12.9436,"theta":-1.2563,"rho":8.6794,"theo":275.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.75,"last_trade_time":"2026-02-13T14:18:18","percent_change":0.0,"prev_day_close":281.600006103516},{"option":"SPX260515P06820000","bid":185.9,"bid_size":12.0,"ask":187.6,"ask_size":23.0,"iv":0.1744,"open_interest":169.0,"volume":0.0,"delta":-0.4222,"gamma":0.0007,"vega":12.9436,"theta":-1.2789,"rho":-7.2409,"theo":186.616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.5,"last_trade_time":"2026-02-13T15:36:13","percent_change":0.0,"prev_day_close":178.100006103516},{"option":"SPX260515C06825000","bid":271.1,"bid_size":8.0,"ask":272.8,"ask_size":9.0,"iv":0.1737,"open_interest":164.0,"volume":1.0,"delta":0.5746,"gamma":0.0007,"vega":12.9637,"theta":-1.2551,"rho":8.6341,"theo":271.6212,"change":20.42,"open":284.27,"high":284.27,"low":284.27,"tick":"up","last_trade_price":284.27,"last_trade_time":"2026-02-18T13:54:12","percent_change":7.73924,"prev_day_close":278.149993896484},{"option":"SPX260515P06825000","bid":187.5,"bid_size":33.0,"ask":189.1,"ask_size":6.0,"iv":0.1739,"open_interest":996.0,"volume":1.0,"delta":-0.4255,"gamma":0.0007,"vega":12.9637,"theta":-1.2764,"rho":-7.2978,"theo":188.169,"change":-11.78,"open":174.93,"high":174.93,"low":174.93,"tick":"down","last_trade_price":174.93,"last_trade_time":"2026-02-18T13:54:12","percent_change":-6.16754,"prev_day_close":179.600006103516},{"option":"SPX260515C06830000","bid":267.7,"bid_size":8.0,"ask":269.4,"ask_size":9.0,"iv":0.1731,"open_interest":37.0,"volume":0.0,"delta":0.5713,"gamma":0.0007,"vega":12.983,"theta":-1.2538,"rho":8.5887,"theo":268.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.55,"last_trade_time":"2026-02-09T11:22:55","percent_change":0.0,"prev_day_close":274.699996948242},{"option":"SPX260515P06830000","bid":189.0,"bid_size":11.0,"ask":190.7,"ask_size":6.0,"iv":0.1733,"open_interest":94.0,"volume":0.0,"delta":-0.4288,"gamma":0.0007,"vega":12.983,"theta":-1.2739,"rho":-7.3549,"theo":189.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":202.2,"last_trade_time":"2026-02-17T12:39:44","percent_change":0.0,"prev_day_close":181.050003051758},{"option":"SPX260515C06835000","bid":264.3,"bid_size":27.0,"ask":266.0,"ask_size":5.0,"iv":0.1726,"open_interest":13.0,"volume":0.0,"delta":0.568,"gamma":0.0007,"vega":13.0015,"theta":-1.2525,"rho":8.543,"theo":264.8702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":262.0,"last_trade_time":"2026-02-17T14:54:48","percent_change":0.0,"prev_day_close":271.300003051758},{"option":"SPX260515P06835000","bid":190.7,"bid_size":28.0,"ask":192.3,"ask_size":18.0,"iv":0.1728,"open_interest":136.0,"volume":0.0,"delta":-0.4321,"gamma":0.0007,"vega":13.0015,"theta":-1.2713,"rho":-7.4122,"theo":191.32,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.2,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":182.650001525879},{"option":"SPX260515C06840000","bid":261.0,"bid_size":5.0,"ask":262.6,"ask_size":9.0,"iv":0.172,"open_interest":29.0,"volume":0.0,"delta":0.5647,"gamma":0.0007,"vega":13.0192,"theta":-1.251,"rho":8.4972,"theo":261.5175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.5,"last_trade_time":"2026-02-17T13:41:48","percent_change":0.0,"prev_day_close":267.899993896484},{"option":"SPX260515P06840000","bid":192.3,"bid_size":33.0,"ask":193.8,"ask_size":6.0,"iv":0.1722,"open_interest":89.0,"volume":0.0,"delta":-0.4354,"gamma":0.0007,"vega":13.0192,"theta":-1.2686,"rho":-7.4697,"theo":192.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.09,"last_trade_time":"2026-02-17T13:27:25","percent_change":0.0,"prev_day_close":184.150001525879},{"option":"SPX260515C06845000","bid":257.6,"bid_size":28.0,"ask":259.3,"ask_size":6.0,"iv":0.1715,"open_interest":10.0,"volume":7.0,"delta":0.5613,"gamma":0.0007,"vega":13.036,"theta":-1.2494,"rho":8.4511,"theo":258.18,"change":27.0,"open":274.5,"high":279.3,"low":274.5,"tick":"up","last_trade_price":277.6,"last_trade_time":"2026-02-18T13:26:08","percent_change":10.7741,"prev_day_close":264.5},{"option":"SPX260515P06845000","bid":193.9,"bid_size":28.0,"ask":195.5,"ask_size":6.0,"iv":0.1717,"open_interest":26.0,"volume":10.0,"delta":-0.4388,"gamma":0.0007,"vega":13.036,"theta":-1.2657,"rho":-7.5274,"theo":194.5318,"change":-17.55,"open":177.0,"high":180.1,"low":171.1,"tick":"up","last_trade_price":180.1,"last_trade_time":"2026-02-18T13:57:43","percent_change":-8.87933,"prev_day_close":185.75},{"option":"SPX260515C06850000","bid":254.3,"bid_size":9.0,"ask":256.0,"ask_size":10.0,"iv":0.1709,"open_interest":914.0,"volume":0.0,"delta":0.558,"gamma":0.0007,"vega":13.0521,"theta":-1.2478,"rho":8.4049,"theo":254.8581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.3,"last_trade_time":"2026-02-17T15:54:07","percent_change":0.0,"prev_day_close":261.100006103516},{"option":"SPX260515P06850000","bid":195.5,"bid_size":11.0,"ask":197.1,"ask_size":6.0,"iv":0.1712,"open_interest":3249.0,"volume":292.0,"delta":-0.4422,"gamma":0.0007,"vega":13.0521,"theta":-1.2628,"rho":-7.5854,"theo":196.1608,"change":-11.85,"open":194.94,"high":194.94,"low":174.61,"tick":"no_change","last_trade_price":187.5,"last_trade_time":"2026-02-18T16:12:55","percent_change":-5.94432,"prev_day_close":187.299995422363},{"option":"SPX260515C06855000","bid":251.0,"bid_size":6.0,"ask":252.7,"ask_size":6.0,"iv":0.1704,"open_interest":10.0,"volume":0.0,"delta":0.5546,"gamma":0.0007,"vega":13.0673,"theta":-1.246,"rho":8.3583,"theo":251.5516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.4,"last_trade_time":"2026-02-17T14:35:38","percent_change":0.0,"prev_day_close":257.800003051758},{"option":"SPX260515P06855000","bid":197.2,"bid_size":27.0,"ask":198.8,"ask_size":18.0,"iv":0.1706,"open_interest":2.0,"volume":1.0,"delta":-0.4456,"gamma":0.0007,"vega":13.0673,"theta":-1.2598,"rho":-7.6436,"theo":197.8054,"change":-15.5,"open":185.5,"high":185.5,"low":185.5,"tick":"up","last_trade_price":185.5,"last_trade_time":"2026-02-18T14:15:50","percent_change":-7.71144,"prev_day_close":188.899993896484},{"option":"SPX260515C06860000","bid":247.7,"bid_size":33.0,"ask":249.4,"ask_size":10.0,"iv":0.1698,"open_interest":4.0,"volume":0.0,"delta":0.5511,"gamma":0.0007,"vega":13.0817,"theta":-1.2442,"rho":8.3114,"theo":248.261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.76,"last_trade_time":"2025-12-12T15:41:47","percent_change":0.0,"prev_day_close":254.349998474121},{"option":"SPX260515P06860000","bid":198.9,"bid_size":30.0,"ask":200.5,"ask_size":21.0,"iv":0.1701,"open_interest":120.0,"volume":0.0,"delta":-0.449,"gamma":0.0007,"vega":13.0817,"theta":-1.2566,"rho":-7.7021,"theo":199.4657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.6,"last_trade_time":"2026-02-17T10:36:09","percent_change":0.0,"prev_day_close":190.5},{"option":"SPX260515C06865000","bid":244.4,"bid_size":39.0,"ask":246.1,"ask_size":6.0,"iv":0.1692,"open_interest":18.0,"volume":5.0,"delta":0.5477,"gamma":0.0007,"vega":13.0953,"theta":-1.2422,"rho":8.2641,"theo":244.9862,"change":28.35,"open":266.0,"high":266.0,"low":266.0,"tick":"up","last_trade_price":266.0,"last_trade_time":"2026-02-18T12:27:13","percent_change":11.9293,"prev_day_close":251.099998474121},{"option":"SPX260515P06865000","bid":200.6,"bid_size":25.0,"ask":202.1,"ask_size":5.0,"iv":0.1695,"open_interest":95.0,"volume":0.0,"delta":-0.4524,"gamma":0.0007,"vega":13.0953,"theta":-1.2534,"rho":-7.7611,"theo":201.1419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.4,"last_trade_time":"2026-02-17T15:59:56","percent_change":0.0,"prev_day_close":192.199996948242},{"option":"SPX260515C06870000","bid":241.2,"bid_size":9.0,"ask":242.9,"ask_size":10.0,"iv":0.1687,"open_interest":33.0,"volume":0.0,"delta":0.5442,"gamma":0.0007,"vega":13.108,"theta":-1.2402,"rho":8.2163,"theo":241.7276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.7,"last_trade_time":"2026-02-13T15:12:53","percent_change":0.0,"prev_day_close":247.799995422363},{"option":"SPX260515P06870000","bid":202.3,"bid_size":23.0,"ask":203.8,"ask_size":5.0,"iv":0.169,"open_interest":77.0,"volume":0.0,"delta":-0.4559,"gamma":0.0007,"vega":13.108,"theta":-1.2501,"rho":-7.8206,"theo":202.8343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.3,"last_trade_time":"2026-02-13T14:21:49","percent_change":0.0,"prev_day_close":193.75},{"option":"SPX260515C06875000","bid":237.9,"bid_size":9.0,"ask":239.6,"ask_size":10.0,"iv":0.1682,"open_interest":697.0,"volume":1.0,"delta":0.5407,"gamma":0.0007,"vega":13.1198,"theta":-1.238,"rho":8.1679,"theo":238.4854,"change":11.8,"open":243.1,"high":243.1,"low":243.1,"tick":"up","last_trade_price":243.1,"last_trade_time":"2026-02-18T15:42:07","percent_change":5.1016,"prev_day_close":244.5},{"option":"SPX260515P06875000","bid":204.0,"bid_size":23.0,"ask":205.5,"ask_size":5.0,"iv":0.1685,"open_interest":900.0,"volume":2.0,"delta":-0.4594,"gamma":0.0007,"vega":13.1198,"theta":-1.2467,"rho":-7.8806,"theo":204.5431,"change":-12.98,"open":192.42,"high":192.42,"low":192.37,"tick":"down","last_trade_price":192.37,"last_trade_time":"2026-02-18T14:17:10","percent_change":-6.24038,"prev_day_close":195.449996948242},{"option":"SPX260515C06880000","bid":234.7,"bid_size":9.0,"ask":236.4,"ask_size":10.0,"iv":0.1676,"open_interest":33.0,"volume":0.0,"delta":0.5372,"gamma":0.0007,"vega":13.1308,"theta":-1.2357,"rho":8.1189,"theo":235.2598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":222.9,"last_trade_time":"2026-02-13T15:36:59","percent_change":0.0,"prev_day_close":241.25},{"option":"SPX260515P06880000","bid":205.7,"bid_size":34.0,"ask":207.3,"ask_size":21.0,"iv":0.1679,"open_interest":85.0,"volume":0.0,"delta":-0.4629,"gamma":0.0007,"vega":13.1308,"theta":-1.2431,"rho":-7.9412,"theo":206.2685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.77,"last_trade_time":"2026-02-17T11:57:27","percent_change":0.0,"prev_day_close":197.150001525879},{"option":"SPX260515C06885000","bid":231.5,"bid_size":41.0,"ask":233.2,"ask_size":6.0,"iv":0.1671,"open_interest":166.0,"volume":1.0,"delta":0.5337,"gamma":0.0007,"vega":13.1409,"theta":-1.2334,"rho":8.0693,"theo":232.0511,"change":20.27,"open":245.27,"high":245.27,"low":245.27,"tick":"up","last_trade_price":245.27,"last_trade_time":"2026-02-18T13:55:35","percent_change":9.00889,"prev_day_close":238.0},{"option":"SPX260515P06885000","bid":207.5,"bid_size":26.0,"ask":209.0,"ask_size":5.0,"iv":0.1673,"open_interest":179.0,"volume":2.0,"delta":-0.4665,"gamma":0.0007,"vega":13.1409,"theta":-1.2395,"rho":-8.0025,"theo":208.0108,"change":-16.45,"open":192.13,"high":195.2,"low":192.13,"tick":"up","last_trade_price":195.2,"last_trade_time":"2026-02-18T14:15:50","percent_change":-7.77227,"prev_day_close":198.849998474121},{"option":"SPX260515C06890000","bid":228.3,"bid_size":9.0,"ask":230.0,"ask_size":10.0,"iv":0.1666,"open_interest":20.0,"volume":0.0,"delta":0.5301,"gamma":0.0007,"vega":13.1501,"theta":-1.2309,"rho":8.019,"theo":228.8597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":209.7,"last_trade_time":"2026-02-17T13:19:17","percent_change":0.0,"prev_day_close":234.799995422363},{"option":"SPX260515P06890000","bid":209.2,"bid_size":28.0,"ask":210.8,"ask_size":5.0,"iv":0.1668,"open_interest":107.0,"volume":1.0,"delta":-0.47,"gamma":0.0007,"vega":13.1501,"theta":-1.2358,"rho":-8.0645,"theo":209.7703,"change":-9.59,"open":203.81,"high":203.81,"low":203.81,"tick":"down","last_trade_price":203.81,"last_trade_time":"2026-02-18T14:45:26","percent_change":-4.49391,"prev_day_close":200.550003051758},{"option":"SPX260515C06895000","bid":225.2,"bid_size":6.0,"ask":226.8,"ask_size":6.0,"iv":0.1661,"open_interest":25.0,"volume":0.0,"delta":0.5265,"gamma":0.0007,"vega":13.1583,"theta":-1.2283,"rho":7.968,"theo":225.6857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.79,"last_trade_time":"2026-02-13T15:52:38","percent_change":0.0,"prev_day_close":231.549995422363},{"option":"SPX260515P06895000","bid":211.0,"bid_size":26.0,"ask":212.6,"ask_size":16.0,"iv":0.1663,"open_interest":52.0,"volume":0.0,"delta":-0.4736,"gamma":0.0007,"vega":13.1583,"theta":-1.2319,"rho":-8.1272,"theo":211.5473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.1,"last_trade_time":"2026-02-17T15:31:42","percent_change":0.0,"prev_day_close":202.300003051758},{"option":"SPX260515C06900000","bid":222.0,"bid_size":34.0,"ask":223.7,"ask_size":10.0,"iv":0.1655,"open_interest":2351.0,"volume":54.0,"delta":0.5229,"gamma":0.0007,"vega":13.1656,"theta":-1.2256,"rho":7.9164,"theo":222.5295,"change":7.4,"open":220.0,"high":223.0,"low":220.0,"tick":"up","last_trade_price":223.0,"last_trade_time":"2026-02-18T09:55:44","percent_change":3.43228,"prev_day_close":228.300003051758},{"option":"SPX260515P06900000","bid":212.8,"bid_size":8.0,"ask":214.4,"ask_size":5.0,"iv":0.1658,"open_interest":6495.0,"volume":104.0,"delta":-0.4772,"gamma":0.0007,"vega":13.1656,"theta":-1.228,"rho":-8.1904,"theo":213.3421,"change":-18.43,"open":209.0,"high":210.1,"low":187.39,"tick":"down","last_trade_price":198.72,"last_trade_time":"2026-02-18T15:53:47","percent_change":-8.48722,"prev_day_close":204.0},{"option":"SPX260515C06905000","bid":218.9,"bid_size":9.0,"ask":220.6,"ask_size":6.0,"iv":0.165,"open_interest":13.0,"volume":2.0,"delta":0.5193,"gamma":0.0007,"vega":13.1718,"theta":-1.2228,"rho":7.8642,"theo":219.3914,"change":15.48,"open":228.08,"high":228.08,"low":228.08,"tick":"up","last_trade_price":228.08,"last_trade_time":"2026-02-18T13:53:04","percent_change":7.28128,"prev_day_close":225.200004577637},{"option":"SPX260515P06905000","bid":214.7,"bid_size":13.0,"ask":216.2,"ask_size":5.0,"iv":0.1652,"open_interest":17.0,"volume":0.0,"delta":-0.4808,"gamma":0.0007,"vega":13.1718,"theta":-1.2239,"rho":-8.2543,"theo":215.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.2,"last_trade_time":"2026-02-06T12:46:36","percent_change":0.0,"prev_day_close":205.800003051758},{"option":"SPX260515C06910000","bid":215.8,"bid_size":9.0,"ask":217.5,"ask_size":10.0,"iv":0.1644,"open_interest":23.0,"volume":2.0,"delta":0.5156,"gamma":0.0007,"vega":13.177,"theta":-1.2199,"rho":7.8115,"theo":216.2716,"change":15.43,"open":224.88,"high":224.88,"low":224.88,"tick":"up","last_trade_price":224.88,"last_trade_time":"2026-02-18T13:53:04","percent_change":7.36691,"prev_day_close":222.0},{"option":"SPX260515P06910000","bid":216.5,"bid_size":29.0,"ask":218.1,"ask_size":21.0,"iv":0.1647,"open_interest":126.0,"volume":0.0,"delta":-0.4845,"gamma":0.0007,"vega":13.177,"theta":-1.2197,"rho":-8.3186,"theo":216.9862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.1,"last_trade_time":"2026-02-13T11:48:32","percent_change":0.0,"prev_day_close":207.550003051758},{"option":"SPX260515C06915000","bid":212.7,"bid_size":9.0,"ask":214.4,"ask_size":6.0,"iv":0.1639,"open_interest":7.0,"volume":0.0,"delta":0.512,"gamma":0.0007,"vega":13.1812,"theta":-1.2168,"rho":7.7584,"theo":213.1704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.8,"last_trade_time":"2026-02-13T15:36:58","percent_change":0.0,"prev_day_close":218.849998474121},{"option":"SPX260515P06915000","bid":218.3,"bid_size":21.0,"ask":219.9,"ask_size":5.0,"iv":0.1641,"open_interest":33.0,"volume":0.0,"delta":-0.4882,"gamma":0.0007,"vega":13.1812,"theta":-1.2154,"rho":-8.3834,"theo":218.836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.9,"last_trade_time":"2026-02-09T11:00:33","percent_change":0.0,"prev_day_close":209.399993896484},{"option":"SPX260515C06920000","bid":209.6,"bid_size":46.0,"ask":211.3,"ask_size":10.0,"iv":0.1634,"open_interest":66.0,"volume":2.0,"delta":0.5082,"gamma":0.0007,"vega":13.1843,"theta":-1.2137,"rho":7.7049,"theo":210.088,"change":1.79,"open":205.29,"high":205.29,"low":205.29,"tick":"up","last_trade_price":205.29,"last_trade_time":"2026-02-18T09:37:34","percent_change":0.879607,"prev_day_close":215.700004577637},{"option":"SPX260515P06920000","bid":220.2,"bid_size":34.0,"ask":221.8,"ask_size":5.0,"iv":0.1636,"open_interest":142.0,"volume":2.0,"delta":-0.4919,"gamma":0.0007,"vega":13.1843,"theta":-1.211,"rho":-8.4485,"theo":220.7046,"change":-2.26,"open":222.49,"high":222.49,"low":222.49,"tick":"down","last_trade_price":222.49,"last_trade_time":"2026-02-18T09:37:34","percent_change":-1.00556,"prev_day_close":211.200004577637},{"option":"SPX260515C06925000","bid":206.6,"bid_size":6.0,"ask":208.2,"ask_size":10.0,"iv":0.1628,"open_interest":516.0,"volume":22.0,"delta":0.5045,"gamma":0.0007,"vega":13.1863,"theta":-1.2105,"rho":7.6512,"theo":207.0245,"change":23.99,"open":221.93,"high":224.44,"low":221.87,"tick":"up","last_trade_price":224.44,"last_trade_time":"2026-02-18T12:33:25","percent_change":11.9681,"prev_day_close":212.599998474121},{"option":"SPX260515P06925000","bid":222.0,"bid_size":42.0,"ask":223.8,"ask_size":16.0,"iv":0.1631,"open_interest":1658.0,"volume":102.0,"delta":-0.4956,"gamma":0.0007,"vega":13.1863,"theta":-1.2065,"rho":-8.5138,"theo":222.5921,"change":-9.2,"open":198.5,"high":217.5,"low":198.5,"tick":"no_change","last_trade_price":217.5,"last_trade_time":"2026-02-18T15:05:21","percent_change":-4.05823,"prev_day_close":213.050003051758},{"option":"SPX260515C06930000","bid":203.6,"bid_size":6.0,"ask":205.2,"ask_size":10.0,"iv":0.1622,"open_interest":290.0,"volume":194.0,"delta":0.5008,"gamma":0.0007,"vega":13.1872,"theta":-1.2071,"rho":7.5974,"theo":203.9803,"change":7.65,"open":206.48,"high":224.15,"low":205.15,"tick":"down","last_trade_price":205.15,"last_trade_time":"2026-02-18T15:32:53","percent_change":3.87342,"prev_day_close":209.399993896484},{"option":"SPX260515P06930000","bid":223.7,"bid_size":25.0,"ask":226.0,"ask_size":19.0,"iv":0.1624,"open_interest":395.0,"volume":192.0,"delta":-0.4993,"gamma":0.0007,"vega":13.1872,"theta":-1.2019,"rho":-8.5793,"theo":224.4988,"change":-8.9,"open":218.27,"high":219.8,"low":199.9,"tick":"up","last_trade_price":219.8,"last_trade_time":"2026-02-18T15:32:53","percent_change":-3.89156,"prev_day_close":214.900001525879},{"option":"SPX260515C06935000","bid":200.4,"bid_size":28.0,"ask":202.1,"ask_size":6.0,"iv":0.1617,"open_interest":18.0,"volume":0.0,"delta":0.497,"gamma":0.0007,"vega":13.187,"theta":-1.2036,"rho":7.5434,"theo":200.9553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.92,"last_trade_time":"2026-02-17T12:04:12","percent_change":0.0,"prev_day_close":206.400001525879},{"option":"SPX260515P06935000","bid":225.2,"bid_size":19.0,"ask":228.3,"ask_size":13.0,"iv":0.162,"open_interest":16.0,"volume":0.0,"delta":-0.5031,"gamma":0.0007,"vega":13.187,"theta":-1.1971,"rho":-8.6449,"theo":226.4249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.89,"last_trade_time":"2026-02-17T15:20:22","percent_change":0.0,"prev_day_close":216.800003051758},{"option":"SPX260515C06940000","bid":197.5,"bid_size":33.0,"ask":199.2,"ask_size":12.0,"iv":0.1612,"open_interest":104.0,"volume":12.0,"delta":0.4932,"gamma":0.0008,"vega":13.1858,"theta":-1.2,"rho":7.4894,"theo":197.9499,"change":6.25,"open":213.1,"high":213.1,"low":197.9,"tick":"down","last_trade_price":197.9,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.26115,"prev_day_close":203.300003051758},{"option":"SPX260515P06940000","bid":227.6,"bid_size":25.0,"ask":230.0,"ask_size":17.0,"iv":0.1614,"open_interest":71.0,"volume":2.0,"delta":-0.5069,"gamma":0.0008,"vega":13.1858,"theta":-1.1923,"rho":-8.7107,"theo":228.3704,"change":-20.41,"open":221.2,"high":221.2,"low":212.29,"tick":"down","last_trade_price":212.29,"last_trade_time":"2026-02-18T15:55:22","percent_change":-8.77095,"prev_day_close":218.699996948242},{"option":"SPX260515C06945000","bid":194.5,"bid_size":28.0,"ask":196.2,"ask_size":6.0,"iv":0.1607,"open_interest":13.0,"volume":11.0,"delta":0.4894,"gamma":0.0008,"vega":13.1834,"theta":-1.1964,"rho":7.4352,"theo":194.964,"change":15.42,"open":201.33,"high":204.12,"low":201.33,"tick":"up","last_trade_price":204.12,"last_trade_time":"2026-02-18T15:52:03","percent_change":8.1717,"prev_day_close":200.400001525879},{"option":"SPX260515P06945000","bid":229.1,"bid_size":19.0,"ask":232.2,"ask_size":11.0,"iv":0.161,"open_interest":26.0,"volume":19.0,"delta":-0.5107,"gamma":0.0008,"vega":13.1834,"theta":-1.1873,"rho":-8.7765,"theo":230.3356,"change":-17.71,"open":219.27,"high":219.27,"low":217.09,"tick":"down","last_trade_price":217.09,"last_trade_time":"2026-02-18T15:47:25","percent_change":-7.54259,"prev_day_close":220.699996948242},{"option":"SPX260515C06950000","bid":191.5,"bid_size":33.0,"ask":193.2,"ask_size":22.0,"iv":0.1601,"open_interest":1546.0,"volume":12.0,"delta":0.4856,"gamma":0.0008,"vega":13.1799,"theta":-1.1926,"rho":7.3808,"theo":191.998,"change":9.55,"open":189.14,"high":195.3,"low":189.14,"tick":"up","last_trade_price":195.3,"last_trade_time":"2026-02-18T15:00:54","percent_change":5.14132,"prev_day_close":197.300003051758},{"option":"SPX260515P06950000","bid":231.6,"bid_size":53.0,"ask":233.8,"ask_size":16.0,"iv":0.1604,"open_interest":2216.0,"volume":4.0,"delta":-0.5145,"gamma":0.0008,"vega":13.1799,"theta":-1.1822,"rho":-8.8425,"theo":232.3206,"change":-9.9,"open":231.99,"high":231.99,"low":208.1,"tick":"up","last_trade_price":226.9,"last_trade_time":"2026-02-18T14:43:57","percent_change":-4.18074,"prev_day_close":222.550003051758},{"option":"SPX260515C06955000","bid":188.7,"bid_size":6.0,"ask":190.3,"ask_size":6.0,"iv":0.1596,"open_interest":10.0,"volume":0.0,"delta":0.4818,"gamma":0.0008,"vega":13.1752,"theta":-1.1886,"rho":7.3262,"theo":189.0521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.8,"last_trade_time":"2026-02-17T15:31:54","percent_change":0.0,"prev_day_close":194.400001525879},{"option":"SPX260515P06955000","bid":233.1,"bid_size":19.0,"ask":236.2,"ask_size":11.0,"iv":0.16,"open_interest":13.0,"volume":0.0,"delta":-0.5184,"gamma":0.0008,"vega":13.1752,"theta":-1.177,"rho":-8.9088,"theo":234.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.42,"last_trade_time":"2026-02-10T10:05:55","percent_change":0.0,"prev_day_close":224.550003051758},{"option":"SPX260515C06960000","bid":185.7,"bid_size":33.0,"ask":187.4,"ask_size":11.0,"iv":0.159,"open_interest":46.0,"volume":3.0,"delta":0.4779,"gamma":0.0008,"vega":13.1694,"theta":-1.1846,"rho":7.2713,"theo":186.1263,"change":6.0,"open":204.81,"high":204.81,"low":186.1,"tick":"down","last_trade_price":186.1,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.33148,"prev_day_close":191.400001525879},{"option":"SPX260515P06960000","bid":235.6,"bid_size":51.0,"ask":237.9,"ask_size":33.0,"iv":0.1592,"open_interest":2431.0,"volume":0.0,"delta":-0.5222,"gamma":0.0008,"vega":13.1694,"theta":-1.1718,"rho":-8.9754,"theo":236.3508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.23,"last_trade_time":"2026-02-11T10:29:28","percent_change":0.0,"prev_day_close":226.449996948242},{"option":"SPX260515C06965000","bid":182.9,"bid_size":6.0,"ask":184.5,"ask_size":6.0,"iv":0.1586,"open_interest":79.0,"volume":0.0,"delta":0.474,"gamma":0.0008,"vega":13.1624,"theta":-1.1805,"rho":7.216,"theo":183.2211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":187.7,"last_trade_time":"2026-02-13T10:11:54","percent_change":0.0,"prev_day_close":188.400001525879},{"option":"SPX260515P06965000","bid":237.2,"bid_size":19.0,"ask":240.3,"ask_size":11.0,"iv":0.1589,"open_interest":31.0,"volume":0.0,"delta":-0.5261,"gamma":0.0008,"vega":13.1624,"theta":-1.1664,"rho":-9.0423,"theo":238.3966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.95,"last_trade_time":"2026-02-12T11:12:15","percent_change":0.0,"prev_day_close":228.5},{"option":"SPX260515C06970000","bid":180.0,"bid_size":6.0,"ask":181.6,"ask_size":22.0,"iv":0.158,"open_interest":29.0,"volume":3.0,"delta":0.4701,"gamma":0.0008,"vega":13.1541,"theta":-1.1762,"rho":7.1601,"theo":180.3367,"change":5.85,"open":198.66,"high":198.66,"low":180.3,"tick":"down","last_trade_price":180.3,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.3534,"prev_day_close":185.5},{"option":"SPX260515P06970000","bid":239.7,"bid_size":24.0,"ask":242.2,"ask_size":17.0,"iv":0.1582,"open_interest":92.0,"volume":0.0,"delta":-0.53,"gamma":0.0008,"vega":13.1541,"theta":-1.1608,"rho":-9.1098,"theo":240.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.07,"last_trade_time":"2026-02-17T11:36:40","percent_change":0.0,"prev_day_close":230.5},{"option":"SPX260515C06975000","bid":177.1,"bid_size":6.0,"ask":178.8,"ask_size":11.0,"iv":0.1576,"open_interest":1242.0,"volume":152.0,"delta":0.4661,"gamma":0.0008,"vega":13.1445,"theta":-1.1718,"rho":7.1037,"theo":177.4734,"change":5.7,"open":192.5,"high":192.5,"low":177.4,"tick":"down","last_trade_price":177.4,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.31975,"prev_day_close":182.550003051758},{"option":"SPX260515P06975000","bid":241.8,"bid_size":53.0,"ask":244.3,"ask_size":33.0,"iv":0.1577,"open_interest":1136.0,"volume":22.0,"delta":-0.534,"gamma":0.0008,"vega":13.1445,"theta":-1.1552,"rho":-9.1779,"theo":242.5508,"change":-29.4,"open":220.8,"high":223.0,"low":217.95,"tick":"down","last_trade_price":217.95,"last_trade_time":"2026-02-18T10:18:33","percent_change":-11.886,"prev_day_close":232.550003051758},{"option":"SPX260515C06980000","bid":174.3,"bid_size":34.0,"ask":175.9,"ask_size":22.0,"iv":0.157,"open_interest":71.0,"volume":2.0,"delta":0.4622,"gamma":0.0008,"vega":13.1336,"theta":-1.1674,"rho":7.0466,"theo":174.6316,"change":5.7,"open":181.2,"high":181.2,"low":174.6,"tick":"down","last_trade_price":174.6,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.37478,"prev_day_close":179.700004577637},{"option":"SPX260515P06980000","bid":244.0,"bid_size":23.0,"ask":246.3,"ask_size":17.0,"iv":0.1572,"open_interest":56.0,"volume":0.0,"delta":-0.5379,"gamma":0.0008,"vega":13.1336,"theta":-1.1495,"rho":-9.2467,"theo":244.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.6,"last_trade_time":"2026-02-09T15:56:48","percent_change":0.0,"prev_day_close":234.550003051758},{"option":"SPX260515C06985000","bid":171.5,"bid_size":29.0,"ask":173.1,"ask_size":17.0,"iv":0.1565,"open_interest":46.0,"volume":0.0,"delta":0.4582,"gamma":0.0008,"vega":13.1213,"theta":-1.1628,"rho":6.9888,"theo":171.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.9,"last_trade_time":"2026-02-17T15:31:46","percent_change":0.0,"prev_day_close":176.799995422363},{"option":"SPX260515P06985000","bid":245.6,"bid_size":19.0,"ask":248.7,"ask_size":11.0,"iv":0.1568,"open_interest":62.0,"volume":0.0,"delta":-0.5419,"gamma":0.0008,"vega":13.1213,"theta":-1.1436,"rho":-9.3161,"theo":246.791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.1,"last_trade_time":"2026-02-12T11:14:57","percent_change":0.0,"prev_day_close":236.75},{"option":"SPX260515C06990000","bid":168.7,"bid_size":34.0,"ask":170.3,"ask_size":22.0,"iv":0.156,"open_interest":48.0,"volume":32.0,"delta":0.4542,"gamma":0.0008,"vega":13.1076,"theta":-1.1581,"rho":6.9304,"theo":169.0138,"change":5.6,"open":172.5,"high":186.0,"low":169.0,"tick":"down","last_trade_price":169.0,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.42717,"prev_day_close":174.0},{"option":"SPX260515P06990000","bid":248.3,"bid_size":21.0,"ask":250.7,"ask_size":16.0,"iv":0.1562,"open_interest":73.0,"volume":0.0,"delta":-0.5459,"gamma":0.0008,"vega":13.1076,"theta":-1.1376,"rho":-9.3862,"theo":248.9442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.5,"last_trade_time":"2026-02-09T15:55:38","percent_change":0.0,"prev_day_close":238.800003051758},{"option":"SPX260515C06995000","bid":165.9,"bid_size":29.0,"ask":167.5,"ask_size":17.0,"iv":0.1555,"open_interest":35.0,"volume":1.0,"delta":0.4502,"gamma":0.0008,"vega":13.0925,"theta":-1.1533,"rho":6.8713,"theo":166.2386,"change":5.5,"open":166.2,"high":166.2,"low":166.2,"tick":"down","last_trade_price":166.2,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.42252,"prev_day_close":171.200004577637},{"option":"SPX260515P06995000","bid":250.0,"bid_size":17.0,"ask":253.1,"ask_size":10.0,"iv":0.1558,"open_interest":59.0,"volume":0.0,"delta":-0.5499,"gamma":0.0008,"vega":13.0925,"theta":-1.1316,"rho":-9.4569,"theo":251.12,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.88,"last_trade_time":"2026-02-10T15:45:53","percent_change":0.0,"prev_day_close":240.949996948242},{"option":"SPX260515C07000000","bid":163.2,"bid_size":35.0,"ask":164.8,"ask_size":11.0,"iv":0.1549,"open_interest":45675.0,"volume":3659.0,"delta":0.4462,"gamma":0.0008,"vega":13.076,"theta":-1.1483,"rho":6.8117,"theo":163.4863,"change":10.4,"open":160.49,"high":181.4,"low":160.49,"tick":"up","last_trade_price":168.5,"last_trade_time":"2026-02-18T15:44:03","percent_change":6.57811,"prev_day_close":168.25},{"option":"SPX260515P07000000","bid":252.7,"bid_size":51.0,"ask":255.1,"ask_size":32.0,"iv":0.1551,"open_interest":42475.0,"volume":3031.0,"delta":-0.5539,"gamma":0.0008,"vega":13.076,"theta":-1.1254,"rho":-9.5282,"theo":253.3187,"change":-30.4,"open":255.03,"high":255.03,"low":226.65,"tick":"down","last_trade_price":228.25,"last_trade_time":"2026-02-18T12:13:45","percent_change":-11.7533,"prev_day_close":243.050003051758},{"option":"SPX260515C07005000","bid":160.5,"bid_size":6.0,"ask":162.1,"ask_size":18.0,"iv":0.1544,"open_interest":137.0,"volume":0.0,"delta":0.4422,"gamma":0.0008,"vega":13.058,"theta":-1.1433,"rho":6.7517,"theo":160.7572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":173.77,"last_trade_time":"2026-02-12T11:37:42","percent_change":0.0,"prev_day_close":165.599998474121},{"option":"SPX260515P07005000","bid":254.4,"bid_size":17.0,"ask":257.5,"ask_size":10.0,"iv":0.1548,"open_interest":123.0,"volume":0.0,"delta":-0.558,"gamma":0.0008,"vega":13.058,"theta":-1.119,"rho":-9.5998,"theo":255.5406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":253.95,"last_trade_time":"2026-02-12T11:37:42","percent_change":0.0,"prev_day_close":245.300003051758},{"option":"SPX260515C07010000","bid":157.8,"bid_size":36.0,"ask":159.4,"ask_size":23.0,"iv":0.1539,"open_interest":166.0,"volume":0.0,"delta":0.4381,"gamma":0.0008,"vega":13.0387,"theta":-1.1381,"rho":6.6913,"theo":158.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.4,"last_trade_time":"2026-02-17T13:53:08","percent_change":0.0,"prev_day_close":162.849998474121},{"option":"SPX260515P07010000","bid":257.1,"bid_size":21.0,"ask":259.6,"ask_size":16.0,"iv":0.1541,"open_interest":20.0,"volume":0.0,"delta":-0.562,"gamma":0.0008,"vega":13.0387,"theta":-1.1126,"rho":-9.6719,"theo":257.786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.5,"last_trade_time":"2026-02-17T13:49:29","percent_change":0.0,"prev_day_close":247.449996948242},{"option":"SPX260515C07015000","bid":155.1,"bid_size":31.0,"ask":156.7,"ask_size":18.0,"iv":0.1535,"open_interest":38.0,"volume":0.0,"delta":0.434,"gamma":0.0008,"vega":13.018,"theta":-1.1329,"rho":6.6308,"theo":155.3698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.7,"last_trade_time":"2026-02-17T15:59:29","percent_change":0.0,"prev_day_close":160.099998474121},{"option":"SPX260515P07015000","bid":258.9,"bid_size":17.0,"ask":262.0,"ask_size":10.0,"iv":0.1537,"open_interest":55.0,"volume":0.0,"delta":-0.5661,"gamma":0.0008,"vega":13.018,"theta":-1.1061,"rho":-9.744,"theo":260.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.41,"last_trade_time":"2026-02-03T13:11:34","percent_change":0.0,"prev_day_close":249.699996948242},{"option":"SPX260515C07020000","bid":152.5,"bid_size":36.0,"ask":154.1,"ask_size":23.0,"iv":0.1529,"open_interest":38.0,"volume":39.0,"delta":0.4299,"gamma":0.0008,"vega":12.9959,"theta":-1.1275,"rho":6.5702,"theo":152.7118,"change":5.1,"open":156.1,"high":156.1,"low":152.7,"tick":"down","last_trade_price":152.7,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.45528,"prev_day_close":157.349998474121},{"option":"SPX260515P07020000","bid":261.7,"bid_size":21.0,"ask":264.2,"ask_size":16.0,"iv":0.1531,"open_interest":39.0,"volume":0.0,"delta":-0.5702,"gamma":0.0008,"vega":12.9959,"theta":-1.0994,"rho":-9.8163,"theo":262.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.85,"last_trade_time":"2026-02-17T12:32:43","percent_change":0.0,"prev_day_close":251.899993896484},{"option":"SPX260515C07025000","bid":149.8,"bid_size":36.0,"ask":151.4,"ask_size":23.0,"iv":0.1524,"open_interest":409.0,"volume":1.0,"delta":0.4258,"gamma":0.0008,"vega":12.9725,"theta":-1.122,"rho":6.5097,"theo":150.0779,"change":5.05,"open":150.1,"high":150.1,"low":150.1,"tick":"down","last_trade_price":150.1,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.48156,"prev_day_close":154.700004577637},{"option":"SPX260515P07025000","bid":264.1,"bid_size":35.0,"ask":266.5,"ask_size":32.0,"iv":0.1526,"open_interest":1260.0,"volume":0.0,"delta":-0.5743,"gamma":0.0008,"vega":12.9725,"theta":-1.0927,"rho":-9.8885,"theo":264.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.41,"last_trade_time":"2026-02-17T12:34:21","percent_change":0.0,"prev_day_close":254.199996948242},{"option":"SPX260515C07030000","bid":147.2,"bid_size":36.0,"ask":148.8,"ask_size":23.0,"iv":0.1519,"open_interest":52.0,"volume":1.0,"delta":0.4217,"gamma":0.0008,"vega":12.9478,"theta":-1.1164,"rho":6.4492,"theo":147.4681,"change":5.0,"open":147.5,"high":147.5,"low":147.5,"tick":"up","last_trade_price":147.5,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.50877,"prev_day_close":152.050003051758},{"option":"SPX260515P07030000","bid":266.4,"bid_size":20.0,"ask":268.8,"ask_size":15.0,"iv":0.1521,"open_interest":439.0,"volume":210.0,"delta":-0.5784,"gamma":0.0008,"vega":12.9478,"theta":-1.0858,"rho":-9.9606,"theo":267.0065,"change":-18.95,"open":253.8,"high":253.8,"low":253.8,"tick":"no_change","last_trade_price":253.8,"last_trade_time":"2026-02-18T14:31:59","percent_change":-6.94775,"prev_day_close":256.5},{"option":"SPX260515C07035000","bid":144.6,"bid_size":31.0,"ask":146.2,"ask_size":6.0,"iv":0.1514,"open_interest":12.0,"volume":0.0,"delta":0.4176,"gamma":0.0008,"vega":12.9218,"theta":-1.1107,"rho":6.3888,"theo":144.8828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.0,"last_trade_time":"2026-02-13T10:40:55","percent_change":0.0,"prev_day_close":149.349998474121},{"option":"SPX260515P07035000","bid":268.3,"bid_size":16.0,"ask":271.4,"ask_size":9.0,"iv":0.1517,"open_interest":6.0,"volume":0.0,"delta":-0.5826,"gamma":0.0008,"vega":12.9218,"theta":-1.0788,"rho":-10.0327,"theo":269.3721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.93,"last_trade_time":"2026-02-13T15:20:08","percent_change":0.0,"prev_day_close":258.799987792969},{"option":"SPX260515C07040000","bid":142.1,"bid_size":38.0,"ask":143.7,"ask_size":24.0,"iv":0.1509,"open_interest":54.0,"volume":0.0,"delta":0.4134,"gamma":0.0008,"vega":12.8946,"theta":-1.1048,"rho":6.3283,"theo":142.3219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.1,"last_trade_time":"2026-02-17T12:35:38","percent_change":0.0,"prev_day_close":146.75},{"option":"SPX260515P07040000","bid":271.2,"bid_size":20.0,"ask":273.6,"ask_size":15.0,"iv":0.1511,"open_interest":80.0,"volume":0.0,"delta":-0.5867,"gamma":0.0008,"vega":12.8946,"theta":-1.0717,"rho":-10.1048,"theo":271.7622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.54,"last_trade_time":"2026-02-13T13:04:13","percent_change":0.0,"prev_day_close":261.150009155273},{"option":"SPX260515C07045000","bid":139.6,"bid_size":6.0,"ask":141.1,"ask_size":18.0,"iv":0.1504,"open_interest":18.0,"volume":1.0,"delta":0.4092,"gamma":0.0008,"vega":12.8659,"theta":-1.0989,"rho":6.2678,"theo":139.7856,"change":4.8,"open":139.8,"high":139.8,"low":139.8,"tick":"up","last_trade_price":139.8,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.55556,"prev_day_close":144.150001525879},{"option":"SPX260515P07045000","bid":273.1,"bid_size":16.0,"ask":276.2,"ask_size":9.0,"iv":0.1508,"open_interest":4.0,"volume":0.0,"delta":-0.5909,"gamma":0.0008,"vega":12.8659,"theta":-1.0645,"rho":-10.177,"theo":274.1769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.82,"last_trade_time":"2026-02-13T13:02:26","percent_change":0.0,"prev_day_close":263.550003051758},{"option":"SPX260515C07050000","bid":137.1,"bid_size":6.0,"ask":138.5,"ask_size":14.0,"iv":0.1499,"open_interest":1393.0,"volume":43.0,"delta":0.4051,"gamma":0.0008,"vega":12.8359,"theta":-1.0929,"rho":6.207,"theo":137.2742,"change":19.35,"open":140.6,"high":152.0,"low":136.14,"tick":"no_change","last_trade_price":152.0,"last_trade_time":"2026-02-18T13:11:47","percent_change":14.5873,"prev_day_close":141.600006103516},{"option":"SPX260515P07050000","bid":276.1,"bid_size":18.0,"ask":278.5,"ask_size":31.0,"iv":0.1501,"open_interest":2947.0,"volume":2.0,"delta":-0.5951,"gamma":0.0008,"vega":12.8359,"theta":-1.0572,"rho":-10.2494,"theo":276.6165,"change":-34.54,"open":248.11,"high":248.11,"low":248.11,"tick":"down","last_trade_price":248.11,"last_trade_time":"2026-02-18T11:04:42","percent_change":-12.2201,"prev_day_close":265.849990844727},{"option":"SPX260515C07055000","bid":134.6,"bid_size":42.0,"ask":136.1,"ask_size":18.0,"iv":0.1495,"open_interest":21.0,"volume":0.0,"delta":0.4009,"gamma":0.0008,"vega":12.8044,"theta":-1.0867,"rho":6.146,"theo":134.7879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.9,"last_trade_time":"2026-02-12T13:28:18","percent_change":0.0,"prev_day_close":139.099998474121},{"option":"SPX260515P07055000","bid":278.0,"bid_size":16.0,"ask":281.2,"ask_size":11.0,"iv":0.1498,"open_interest":6.0,"volume":0.0,"delta":-0.5992,"gamma":0.0008,"vega":12.8044,"theta":-1.0498,"rho":-10.3222,"theo":279.0811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.58,"last_trade_time":"2026-02-13T12:45:28","percent_change":0.0,"prev_day_close":268.349990844727},{"option":"SPX260515C07060000","bid":132.1,"bid_size":48.0,"ask":133.7,"ask_size":38.0,"iv":0.149,"open_interest":64.0,"volume":0.0,"delta":0.3967,"gamma":0.0008,"vega":12.7713,"theta":-1.0805,"rho":6.0844,"theo":132.3269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.5,"last_trade_time":"2026-02-13T12:22:59","percent_change":0.0,"prev_day_close":136.549995422363},{"option":"SPX260515P07060000","bid":281.0,"bid_size":21.0,"ask":283.4,"ask_size":15.0,"iv":0.1491,"open_interest":44.0,"volume":0.0,"delta":-0.6034,"gamma":0.0008,"vega":12.7713,"theta":-1.0423,"rho":-10.3953,"theo":281.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.1,"last_trade_time":"2026-02-11T10:32:17","percent_change":0.0,"prev_day_close":270.700012207031},{"option":"SPX260515C07065000","bid":129.7,"bid_size":32.0,"ask":131.2,"ask_size":18.0,"iv":0.1485,"open_interest":31.0,"volume":0.0,"delta":0.3925,"gamma":0.0008,"vega":12.7366,"theta":-1.0742,"rho":6.0224,"theo":129.8916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.0,"last_trade_time":"2026-02-06T15:46:33","percent_change":0.0,"prev_day_close":134.099998474121},{"option":"SPX260515P07065000","bid":283.0,"bid_size":16.0,"ask":286.1,"ask_size":9.0,"iv":0.1488,"open_interest":15.0,"volume":0.0,"delta":-0.6077,"gamma":0.0008,"vega":12.7366,"theta":-1.0347,"rho":-10.469,"theo":284.0868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.7,"last_trade_time":"2026-02-09T09:50:07","percent_change":0.0,"prev_day_close":273.25},{"option":"SPX260515C07070000","bid":127.2,"bid_size":39.0,"ask":128.8,"ask_size":12.0,"iv":0.148,"open_interest":159.0,"volume":2.0,"delta":0.3882,"gamma":0.0008,"vega":12.7003,"theta":-1.0677,"rho":5.9598,"theo":127.4823,"change":7.0,"open":130.1,"high":130.1,"low":130.1,"tick":"up","last_trade_price":130.1,"last_trade_time":"2026-02-18T09:44:10","percent_change":5.68644,"prev_day_close":131.650001525879},{"option":"SPX260515P07070000","bid":286.1,"bid_size":21.0,"ask":288.6,"ask_size":15.0,"iv":0.1482,"open_interest":9.0,"volume":0.0,"delta":-0.6119,"gamma":0.0008,"vega":12.7003,"theta":-1.027,"rho":-10.5433,"theo":286.6285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.6,"last_trade_time":"2026-02-10T14:06:34","percent_change":0.0,"prev_day_close":275.650009155273},{"option":"SPX260515C07075000","bid":124.9,"bid_size":50.0,"ask":126.5,"ask_size":12.0,"iv":0.1475,"open_interest":704.0,"volume":33.0,"delta":0.384,"gamma":0.0008,"vega":12.6621,"theta":-1.0612,"rho":5.8966,"theo":125.0992,"change":15.88,"open":139.41,"high":139.41,"low":136.68,"tick":"no_change","last_trade_price":136.68,"last_trade_time":"2026-02-18T11:54:28","percent_change":13.1457,"prev_day_close":129.099998474121},{"option":"SPX260515P07075000","bid":288.7,"bid_size":20.0,"ask":291.1,"ask_size":15.0,"iv":0.1477,"open_interest":82.0,"volume":0.0,"delta":-0.6161,"gamma":0.0008,"vega":12.6621,"theta":-1.0192,"rho":-10.6182,"theo":289.1964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.5,"last_trade_time":"2026-02-13T15:10:01","percent_change":0.0,"prev_day_close":278.200012207031},{"option":"SPX260515C07080000","bid":122.6,"bid_size":40.0,"ask":124.1,"ask_size":25.0,"iv":0.147,"open_interest":239.0,"volume":0.0,"delta":0.3798,"gamma":0.0008,"vega":12.6222,"theta":-1.0545,"rho":5.8328,"theo":122.7427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":124.0,"last_trade_time":"2026-02-13T14:47:26","percent_change":0.0,"prev_day_close":126.700000762939},{"option":"SPX260515P07080000","bid":291.2,"bid_size":18.0,"ask":293.7,"ask_size":14.0,"iv":0.1472,"open_interest":27.0,"volume":0.0,"delta":-0.6203,"gamma":0.0008,"vega":12.6222,"theta":-1.0113,"rho":-10.6936,"theo":291.7909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.2,"last_trade_time":"2026-01-23T09:51:30","percent_change":0.0,"prev_day_close":280.700012207031},{"option":"SPX260515C07085000","bid":120.3,"bid_size":6.0,"ask":121.8,"ask_size":19.0,"iv":0.1465,"open_interest":18.0,"volume":0.0,"delta":0.3756,"gamma":0.0008,"vega":12.5806,"theta":-1.0478,"rho":5.7687,"theo":120.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.71,"last_trade_time":"2026-02-05T10:29:31","percent_change":0.0,"prev_day_close":124.300003051758},{"option":"SPX260515P07085000","bid":293.3,"bid_size":14.0,"ask":296.5,"ask_size":8.0,"iv":0.1469,"open_interest":7.0,"volume":0.0,"delta":-0.6246,"gamma":0.0008,"vega":12.5806,"theta":-1.0033,"rho":-10.7694,"theo":294.4123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":258.9,"last_trade_time":"2026-02-09T09:56:19","percent_change":0.0,"prev_day_close":283.299987792969},{"option":"SPX260515C07090000","bid":117.9,"bid_size":42.0,"ask":119.5,"ask_size":12.0,"iv":0.1461,"open_interest":43.0,"volume":0.0,"delta":0.3713,"gamma":0.0008,"vega":12.5372,"theta":-1.0409,"rho":5.7044,"theo":118.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.1,"last_trade_time":"2026-02-17T15:55:34","percent_change":0.0,"prev_day_close":122.049999237061},{"option":"SPX260515P07090000","bid":296.5,"bid_size":18.0,"ask":299.0,"ask_size":14.0,"iv":0.1463,"open_interest":75.0,"volume":0.0,"delta":-0.6288,"gamma":0.0008,"vega":12.5372,"theta":-0.9951,"rho":-10.8454,"theo":297.0607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.4,"last_trade_time":"2026-02-12T13:40:06","percent_change":0.0,"prev_day_close":285.849990844727},{"option":"SPX260515C07100000","bid":113.4,"bid_size":62.0,"ask":114.9,"ask_size":45.0,"iv":0.1451,"open_interest":10742.0,"volume":55.0,"delta":0.3628,"gamma":0.0008,"vega":12.4458,"theta":-1.0269,"rho":5.5755,"theo":113.5869,"change":16.25,"open":113.0,"high":127.0,"low":113.0,"tick":"no_change","last_trade_price":125.85,"last_trade_time":"2026-02-18T12:52:44","percent_change":14.8266,"prev_day_close":117.400001525879},{"option":"SPX260515P07100000","bid":301.9,"bid_size":16.0,"ask":304.5,"ask_size":12.0,"iv":0.1454,"open_interest":939.0,"volume":0.0,"delta":-0.6373,"gamma":0.0008,"vega":12.4458,"theta":-0.9786,"rho":-10.9975,"theo":302.4391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.43,"last_trade_time":"2026-02-17T15:39:21","percent_change":0.0,"prev_day_close":291.100006103516},{"option":"SPX260515C07110000","bid":109.0,"bid_size":7.0,"ask":110.5,"ask_size":14.0,"iv":0.1443,"open_interest":30.0,"volume":2.0,"delta":0.3543,"gamma":0.0008,"vega":12.3488,"theta":-1.0126,"rho":5.4475,"theo":109.1725,"change":15.9,"open":121.25,"high":121.25,"low":121.25,"tick":"up","last_trade_price":121.25,"last_trade_time":"2026-02-18T11:22:00","percent_change":15.0925,"prev_day_close":112.850002288818},{"option":"SPX260515P07110000","bid":307.4,"bid_size":16.0,"ask":309.9,"ask_size":12.0,"iv":0.1445,"open_interest":0.0,"volume":0.0,"delta":-0.6458,"gamma":0.0008,"vega":12.3488,"theta":-0.9617,"rho":-11.1489,"theo":307.9266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":360.36,"last_trade_time":"2025-12-15T12:59:06","percent_change":0.0,"prev_day_close":296.5},{"option":"SPX260515C07120000","bid":104.6,"bid_size":67.0,"ask":106.1,"ask_size":14.0,"iv":0.1433,"open_interest":42.0,"volume":2.0,"delta":0.3458,"gamma":0.0008,"vega":12.2466,"theta":-0.9978,"rho":5.3206,"theo":104.867,"change":11.75,"open":112.9,"high":112.9,"low":112.9,"tick":"up","last_trade_price":112.9,"last_trade_time":"2026-02-18T13:59:17","percent_change":11.6164,"prev_day_close":108.400001525879},{"option":"SPX260515P07120000","bid":311.7,"bid_size":5.0,"ask":317.2,"ask_size":3.0,"iv":0.1438,"open_interest":10.0,"volume":0.0,"delta":-0.6544,"gamma":0.0008,"vega":12.2466,"theta":-0.9444,"rho":-11.299,"theo":313.5231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.5,"last_trade_time":"2026-02-06T10:08:20","percent_change":0.0,"prev_day_close":302.050003051758},{"option":"SPX260515C07125000","bid":102.5,"bid_size":48.0,"ask":104.0,"ask_size":14.0,"iv":0.1429,"open_interest":1230.0,"volume":21.0,"delta":0.3415,"gamma":0.0008,"vega":12.1936,"theta":-0.9903,"rho":5.2575,"theo":102.7551,"change":16.09,"open":115.19,"high":115.19,"low":115.19,"tick":"up","last_trade_price":115.19,"last_trade_time":"2026-02-18T11:31:24","percent_change":16.2361,"prev_day_close":106.199996948242},{"option":"SPX260515P07125000","bid":314.2,"bid_size":3.0,"ask":320.0,"ask_size":2.0,"iv":0.1434,"open_interest":61.0,"volume":0.0,"delta":-0.6586,"gamma":0.0008,"vega":12.1936,"theta":-0.9357,"rho":-11.3738,"theo":316.3622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.5,"last_trade_time":"2026-02-06T13:57:38","percent_change":0.0,"prev_day_close":304.75},{"option":"SPX260515C07130000","bid":100.5,"bid_size":7.0,"ask":101.9,"ask_size":31.0,"iv":0.1424,"open_interest":124.0,"volume":0.0,"delta":0.3372,"gamma":0.0008,"vega":12.1394,"theta":-0.9828,"rho":5.1944,"theo":100.6703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.7,"last_trade_time":"2026-02-12T13:16:35","percent_change":0.0,"prev_day_close":104.099998474121},{"option":"SPX260515P07130000","bid":317.3,"bid_size":5.0,"ask":322.9,"ask_size":3.0,"iv":0.1428,"open_interest":7.0,"volume":0.0,"delta":-0.6629,"gamma":0.0008,"vega":12.1394,"theta":-0.9268,"rho":-11.4486,"theo":319.2284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.8,"last_trade_time":"2025-12-12T10:04:14","percent_change":0.0,"prev_day_close":307.600006103516},{"option":"SPX260515C07140000","bid":96.4,"bid_size":7.0,"ask":97.8,"ask_size":32.0,"iv":0.1415,"open_interest":70.0,"volume":0.0,"delta":0.3287,"gamma":0.0008,"vega":12.0264,"theta":-0.9673,"rho":5.0678,"theo":96.5825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.6,"last_trade_time":"2026-02-17T13:44:10","percent_change":0.0,"prev_day_close":99.8500022888184},{"option":"SPX260515P07140000","bid":323.1,"bid_size":5.0,"ask":328.8,"ask_size":3.0,"iv":0.142,"open_interest":8.0,"volume":0.0,"delta":-0.6714,"gamma":0.0008,"vega":12.0264,"theta":-0.9089,"rho":-11.5985,"theo":325.0426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.7,"last_trade_time":"2026-01-23T09:51:34","percent_change":0.0,"prev_day_close":313.25},{"option":"SPX260515C07150000","bid":92.3,"bid_size":98.0,"ask":93.6,"ask_size":40.0,"iv":0.1407,"open_interest":7587.0,"volume":57.0,"delta":0.3202,"gamma":0.0008,"vega":11.9068,"theta":-0.9516,"rho":4.9398,"theo":92.6046,"change":8.95,"open":93.4,"high":105.4,"low":92.3,"tick":"no_change","last_trade_price":93.46,"last_trade_time":"2026-02-18T15:32:07","percent_change":10.028,"prev_day_close":95.75},{"option":"SPX260515P07150000","bid":329.2,"bid_size":3.0,"ask":334.0,"ask_size":2.0,"iv":0.141,"open_interest":123.0,"volume":2.0,"delta":-0.6799,"gamma":0.0008,"vega":11.9068,"theta":-0.8906,"rho":-11.7498,"theo":330.9666,"change":-14.8,"open":323.6,"high":323.6,"low":323.6,"tick":"up","last_trade_price":323.6,"last_trade_time":"2026-02-18T09:43:09","percent_change":-4.37353,"prev_day_close":319.100006103516},{"option":"SPX260515C07160000","bid":88.5,"bid_size":7.0,"ask":89.8,"ask_size":40.0,"iv":0.1399,"open_interest":42.0,"volume":0.0,"delta":0.3117,"gamma":0.0008,"vega":11.78,"theta":-0.9356,"rho":4.8105,"theo":88.7375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.7,"last_trade_time":"2026-02-12T13:24:14","percent_change":0.0,"prev_day_close":91.75},{"option":"SPX260515P07160000","bid":334.6,"bid_size":5.0,"ask":340.8,"ask_size":3.0,"iv":0.1404,"open_interest":29.0,"volume":0.0,"delta":-0.6884,"gamma":0.0008,"vega":11.78,"theta":-0.8721,"rho":-11.9024,"theo":337.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.75,"last_trade_time":"2026-01-09T15:21:33","percent_change":0.0,"prev_day_close":325.0},{"option":"SPX260515C07170000","bid":84.7,"bid_size":57.0,"ask":86.1,"ask_size":41.0,"iv":0.139,"open_interest":72.0,"volume":0.0,"delta":0.3033,"gamma":0.0008,"vega":11.6459,"theta":-0.9193,"rho":4.6807,"theo":84.9819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.7,"last_trade_time":"2026-02-17T15:30:54","percent_change":0.0,"prev_day_close":87.8500022888184},{"option":"SPX260515P07170000","bid":340.7,"bid_size":5.0,"ask":346.6,"ask_size":3.0,"iv":0.1397,"open_interest":4.0,"volume":0.0,"delta":-0.6968,"gamma":0.0008,"vega":11.6459,"theta":-0.8532,"rho":-12.0555,"theo":343.1478,"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":331.0},{"option":"SPX260515C07175000","bid":82.8,"bid_size":77.0,"ask":84.2,"ask_size":41.0,"iv":0.1386,"open_interest":465.0,"volume":0.0,"delta":0.2991,"gamma":0.0008,"vega":11.5765,"theta":-0.911,"rho":4.6161,"theo":83.1457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.12,"last_trade_time":"2026-02-13T14:19:52","percent_change":0.0,"prev_day_close":85.9500007629394},{"option":"SPX260515P07175000","bid":344.2,"bid_size":5.0,"ask":350.0,"ask_size":3.0,"iv":0.139,"open_interest":418.0,"volume":0.0,"delta":-0.701,"gamma":0.0008,"vega":11.5765,"theta":-0.8437,"rho":-12.1318,"theo":346.2627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.61,"last_trade_time":"2026-02-17T09:59:57","percent_change":0.0,"prev_day_close":334.0},{"option":"SPX260515C07180000","bid":81.0,"bid_size":78.0,"ask":82.4,"ask_size":38.0,"iv":0.1382,"open_interest":171.0,"volume":14.0,"delta":0.2949,"gamma":0.0008,"vega":11.5058,"theta":-0.9026,"rho":4.5519,"theo":81.3372,"change":5.75,"open":92.02,"high":92.02,"low":84.0,"tick":"down","last_trade_price":84.0,"last_trade_time":"2026-02-18T15:44:12","percent_change":7.34824,"prev_day_close":84.0499992370606},{"option":"SPX260515P07180000","bid":347.3,"bid_size":5.0,"ask":353.2,"ask_size":3.0,"iv":0.1387,"open_interest":16.0,"volume":0.0,"delta":-0.7052,"gamma":0.0008,"vega":11.5058,"theta":-0.8341,"rho":-12.2076,"theo":349.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.4,"last_trade_time":"2026-01-23T10:05:35","percent_change":0.0,"prev_day_close":337.100006103516},{"option":"SPX260515C07190000","bid":77.5,"bid_size":7.0,"ask":78.8,"ask_size":40.0,"iv":0.1374,"open_interest":561.0,"volume":0.0,"delta":0.2866,"gamma":0.0008,"vega":11.3608,"theta":-0.8858,"rho":4.4252,"theo":77.8023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.95,"last_trade_time":"2026-02-17T15:48:30","percent_change":0.0,"prev_day_close":80.4500007629394},{"option":"SPX260515P07190000","bid":353.6,"bid_size":5.0,"ask":359.6,"ask_size":3.0,"iv":0.1379,"open_interest":7.0,"volume":0.0,"delta":-0.7136,"gamma":0.0008,"vega":11.3608,"theta":-0.8147,"rho":-12.3577,"theo":355.7722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.89,"last_trade_time":"2025-12-24T10:05:58","percent_change":0.0,"prev_day_close":343.349990844727},{"option":"SPX260515C07200000","bid":74.0,"bid_size":61.0,"ask":75.2,"ask_size":27.0,"iv":0.1365,"open_interest":6067.0,"volume":133.0,"delta":0.2782,"gamma":0.0007,"vega":11.212,"theta":-0.8687,"rho":4.3004,"theo":74.3752,"change":3.3,"open":74.76,"high":84.7,"low":74.76,"tick":"down","last_trade_price":74.8,"last_trade_time":"2026-02-18T15:32:53","percent_change":4.61538,"prev_day_close":76.8500022888184},{"option":"SPX260515P07200000","bid":360.2,"bid_size":3.0,"ask":365.5,"ask_size":2.0,"iv":0.1369,"open_interest":266.0,"volume":0.0,"delta":-0.7219,"gamma":0.0007,"vega":11.212,"theta":-0.795,"rho":-12.5057,"theo":362.2471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":365.1,"last_trade_time":"2026-02-12T13:40:22","percent_change":0.0,"prev_day_close":349.699996948242},{"option":"SPX260515C07210000","bid":70.7,"bid_size":100.0,"ask":71.9,"ask_size":30.0,"iv":0.1358,"open_interest":58.0,"volume":0.0,"delta":0.27,"gamma":0.0007,"vega":11.0593,"theta":-0.8514,"rho":4.1769,"theo":71.0547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-17T15:56:05","percent_change":0.0,"prev_day_close":73.4000015258789},{"option":"SPX260515P07210000","bid":366.6,"bid_size":5.0,"ask":372.6,"ask_size":3.0,"iv":0.1363,"open_interest":0.0,"volume":0.0,"delta":-0.7301,"gamma":0.0007,"vega":11.0593,"theta":-0.7752,"rho":-12.6526,"theo":368.8286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.150009155273},{"option":"SPX260515C07220000","bid":67.5,"bid_size":93.0,"ask":68.7,"ask_size":40.0,"iv":0.1351,"open_interest":67.0,"volume":0.0,"delta":0.2619,"gamma":0.0007,"vega":10.9017,"theta":-0.8338,"rho":4.0533,"theo":67.8399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.3,"last_trade_time":"2026-02-17T15:31:22","percent_change":0.0,"prev_day_close":70.0499992370606},{"option":"SPX260515P07220000","bid":372.6,"bid_size":5.0,"ask":379.3,"ask_size":3.0,"iv":0.1355,"open_interest":4.0,"volume":0.0,"delta":-0.7383,"gamma":0.0007,"vega":10.9017,"theta":-0.7551,"rho":-12.7994,"theo":375.5158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.5,"last_trade_time":"2025-12-12T09:52:32","percent_change":0.0,"prev_day_close":362.75},{"option":"SPX260515C07225000","bid":65.9,"bid_size":93.0,"ask":67.1,"ask_size":42.0,"iv":0.1347,"open_interest":2242.0,"volume":85.0,"delta":0.2578,"gamma":0.0007,"vega":10.8207,"theta":-0.825,"rho":3.9913,"theo":66.2722,"change":6.99,"open":73.67,"high":76.29,"low":70.59,"tick":"no_change","last_trade_price":70.59,"last_trade_time":"2026-02-18T14:13:43","percent_change":10.9906,"prev_day_close":68.4500007629394},{"option":"SPX260515P07225000","bid":376.5,"bid_size":5.0,"ask":382.7,"ask_size":3.0,"iv":0.1352,"open_interest":55.0,"volume":0.0,"delta":-0.7423,"gamma":0.0007,"vega":10.8207,"theta":-0.745,"rho":-12.8731,"theo":378.899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":360.35,"last_trade_time":"2026-02-12T11:11:29","percent_change":0.0,"prev_day_close":366.050003051758},{"option":"SPX260515C07230000","bid":64.4,"bid_size":36.0,"ask":65.5,"ask_size":31.0,"iv":0.1343,"open_interest":237.0,"volume":170.0,"delta":0.2538,"gamma":0.0007,"vega":10.7381,"theta":-0.8161,"rho":3.9292,"theo":64.7308,"change":3.9,"open":73.02,"high":73.02,"low":66.0,"tick":"no_change","last_trade_price":66.0,"last_trade_time":"2026-02-18T15:40:43","percent_change":6.28019,"prev_day_close":66.8500022888184},{"option":"SPX260515P07230000","bid":379.9,"bid_size":5.0,"ask":386.1,"ask_size":3.0,"iv":0.1348,"open_interest":1.0,"volume":0.0,"delta":-0.7464,"gamma":0.0007,"vega":10.7381,"theta":-0.7349,"rho":-12.9469,"theo":382.3087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":409.04,"last_trade_time":"2026-02-13T09:45:32","percent_change":0.0,"prev_day_close":369.399993896484},{"option":"SPX260515C07240000","bid":61.4,"bid_size":44.0,"ask":62.5,"ask_size":43.0,"iv":0.1336,"open_interest":227.0,"volume":160.0,"delta":0.2458,"gamma":0.0007,"vega":10.5679,"theta":-0.7983,"rho":3.805,"theo":61.7272,"change":10.8,"open":70.0,"high":70.0,"low":70.0,"tick":"no_change","last_trade_price":70.0,"last_trade_time":"2026-02-18T11:20:30","percent_change":18.2432,"prev_day_close":63.6999988555908},{"option":"SPX260515P07240000","bid":386.8,"bid_size":5.0,"ask":393.0,"ask_size":3.0,"iv":0.1341,"open_interest":1.0,"volume":0.0,"delta":-0.7544,"gamma":0.0007,"vega":10.5679,"theta":-0.7145,"rho":-13.0943,"theo":389.207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.3,"last_trade_time":"2025-12-23T10:34:07","percent_change":0.0,"prev_day_close":375.599990844727},{"option":"SPX260515C07250000","bid":58.4,"bid_size":127.0,"ask":59.5,"ask_size":51.0,"iv":0.1328,"open_interest":4936.0,"volume":71.0,"delta":0.2378,"gamma":0.0007,"vega":10.392,"theta":-0.7803,"rho":3.6823,"theo":58.8282,"change":3.4,"open":59.0,"high":66.29,"low":58.7,"tick":"down","last_trade_price":59.85,"last_trade_time":"2026-02-18T15:01:41","percent_change":6.02303,"prev_day_close":60.6999988555908},{"option":"SPX260515P07250000","bid":393.9,"bid_size":3.0,"ask":399.4,"ask_size":2.0,"iv":0.1332,"open_interest":22.0,"volume":0.0,"delta":-0.7623,"gamma":0.0007,"vega":10.392,"theta":-0.694,"rho":-13.2404,"theo":396.2099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.1,"last_trade_time":"2026-02-03T13:57:01","percent_change":0.0,"prev_day_close":382.399993896484},{"option":"SPX260515C07260000","bid":55.6,"bid_size":107.0,"ask":56.7,"ask_size":36.0,"iv":0.1322,"open_interest":88.0,"volume":16.0,"delta":0.23,"gamma":0.0007,"vega":10.2122,"theta":-0.7622,"rho":3.5623,"theo":56.0317,"change":8.56,"open":62.23,"high":62.26,"low":62.2,"tick":"up","last_trade_price":62.26,"last_trade_time":"2026-02-18T12:45:54","percent_change":15.9404,"prev_day_close":57.8000011444092},{"option":"SPX260515P07260000","bid":400.8,"bid_size":5.0,"ask":407.1,"ask_size":3.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.7701,"gamma":0.0007,"vega":10.2122,"theta":-0.6733,"rho":-13.3837,"theo":403.3154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.199996948242},{"option":"SPX260515C07270000","bid":52.9,"bid_size":70.0,"ask":54.0,"ask_size":36.0,"iv":0.1315,"open_interest":23.0,"volume":16.0,"delta":0.2223,"gamma":0.0007,"vega":10.0299,"theta":-0.7439,"rho":3.4452,"theo":53.3353,"change":9.72,"open":61.48,"high":61.48,"low":60.75,"tick":"up","last_trade_price":60.82,"last_trade_time":"2026-02-18T13:05:02","percent_change":19.0215,"prev_day_close":55.0500011444092},{"option":"SPX260515P07270000","bid":407.3,"bid_size":5.0,"ask":414.4,"ask_size":3.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":-0.7778,"gamma":0.0007,"vega":10.0299,"theta":-0.6526,"rho":-13.5241,"theo":410.5211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":396.199996948242},{"option":"SPX260515C07275000","bid":51.6,"bid_size":69.0,"ask":52.7,"ask_size":49.0,"iv":0.1312,"open_interest":836.0,"volume":16.0,"delta":0.2185,"gamma":0.0007,"vega":9.9382,"theta":-0.7348,"rho":3.3876,"theo":52.024,"change":8.51,"open":58.89,"high":58.89,"low":58.3,"tick":"up","last_trade_price":58.36,"last_trade_time":"2026-02-18T12:36:09","percent_change":17.0712,"prev_day_close":53.6999988555908},{"option":"SPX260515P07275000","bid":411.6,"bid_size":5.0,"ask":418.0,"ask_size":3.0,"iv":0.1317,"open_interest":16.0,"volume":0.0,"delta":-0.7816,"gamma":0.0007,"vega":9.9382,"theta":-0.6422,"rho":-13.5934,"theo":414.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":431.39,"last_trade_time":"2025-12-11T11:56:54","percent_change":0.0,"prev_day_close":399.800003051758},{"option":"SPX260515C07280000","bid":50.4,"bid_size":38.0,"ask":51.4,"ask_size":62.0,"iv":0.1309,"open_interest":40.0,"volume":0.0,"delta":0.2147,"gamma":0.0007,"vega":9.8459,"theta":-0.7257,"rho":3.3303,"theo":50.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.2,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":52.3500003814697},{"option":"SPX260515P07280000","bid":415.2,"bid_size":5.0,"ask":421.7,"ask_size":3.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.7854,"gamma":0.0007,"vega":9.8459,"theta":-0.6317,"rho":-13.6623,"theo":417.8247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.5},{"option":"SPX260515C07290000","bid":47.8,"bid_size":73.0,"ask":48.9,"ask_size":58.0,"iv":0.1302,"open_interest":294.0,"volume":1.0,"delta":0.2073,"gamma":0.0007,"vega":9.6594,"theta":-0.7073,"rho":3.2164,"theo":48.2353,"change":2.85,"open":49.0,"high":49.0,"low":49.0,"tick":"down","last_trade_price":49.0,"last_trade_time":"2026-02-18T15:40:16","percent_change":6.17552,"prev_day_close":49.75},{"option":"SPX260515P07290000","bid":422.6,"bid_size":5.0,"ask":429.1,"ask_size":3.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.7929,"gamma":0.0007,"vega":9.6594,"theta":-0.6109,"rho":-13.7996,"theo":425.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.75},{"option":"SPX260515C07300000","bid":45.5,"bid_size":160.0,"ask":46.4,"ask_size":61.0,"iv":0.1296,"open_interest":3758.0,"volume":204.0,"delta":0.1999,"gamma":0.0006,"vega":9.4691,"theta":-0.689,"rho":3.1027,"theo":45.8295,"change":4.15,"open":46.02,"high":51.85,"low":46.02,"tick":"up","last_trade_price":48.0,"last_trade_time":"2026-02-18T16:05:32","percent_change":9.46408,"prev_day_close":47.25},{"option":"SPX260515P07300000","bid":430.5,"bid_size":3.0,"ask":435.8,"ask_size":2.0,"iv":0.13,"open_interest":27.0,"volume":0.0,"delta":-0.8002,"gamma":0.0006,"vega":9.4691,"theta":-0.59,"rho":-13.9365,"theo":432.7211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":491.67,"last_trade_time":"2026-02-05T16:12:15","percent_change":0.0,"prev_day_close":418.349990844727},{"option":"SPX260515C07310000","bid":43.1,"bid_size":8.0,"ask":44.1,"ask_size":46.0,"iv":0.129,"open_interest":50.0,"volume":5.0,"delta":0.1927,"gamma":0.0006,"vega":9.2741,"theta":-0.6707,"rho":2.9899,"theo":43.5188,"change":7.15,"open":48.59,"high":48.8,"low":48.59,"tick":"up","last_trade_price":48.8,"last_trade_time":"2026-02-18T12:50:15","percent_change":17.1669,"prev_day_close":44.8999996185303},{"option":"SPX260515P07310000","bid":437.6,"bid_size":5.0,"ask":443.7,"ask_size":3.0,"iv":0.1297,"open_interest":5.0,"volume":0.0,"delta":-0.8074,"gamma":0.0006,"vega":9.2741,"theta":-0.5692,"rho":-14.0727,"theo":440.3125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.699996948242},{"option":"SPX260515C07320000","bid":40.9,"bid_size":125.0,"ask":41.9,"ask_size":89.0,"iv":0.1284,"open_interest":23.0,"volume":0.0,"delta":0.1856,"gamma":0.0006,"vega":9.075,"theta":-0.6524,"rho":2.8792,"theo":41.302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.0,"last_trade_time":"2026-02-17T15:30:57","percent_change":0.0,"prev_day_close":42.6000003814697},{"option":"SPX260515P07320000","bid":445.2,"bid_size":5.0,"ask":451.9,"ask_size":3.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.8145,"gamma":0.0006,"vega":9.075,"theta":-0.5484,"rho":-14.2067,"theo":447.9976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.25},{"option":"SPX260515C07325000","bid":39.8,"bid_size":136.0,"ask":40.8,"ask_size":70.0,"iv":0.1281,"open_interest":992.0,"volume":0.0,"delta":0.1821,"gamma":0.0006,"vega":8.9745,"theta":-0.6433,"rho":2.825,"theo":40.228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.9,"last_trade_time":"2026-02-17T09:45:03","percent_change":0.0,"prev_day_close":41.5},{"option":"SPX260515P07325000","bid":449.1,"bid_size":5.0,"ask":455.8,"ask_size":3.0,"iv":0.1287,"open_interest":8.0,"volume":0.0,"delta":-0.818,"gamma":0.0006,"vega":8.9745,"theta":-0.538,"rho":-14.2725,"theo":451.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.17,"last_trade_time":"2026-02-10T12:51:47","percent_change":0.0,"prev_day_close":437.149993896484},{"option":"SPX260515C07330000","bid":38.7,"bid_size":153.0,"ask":39.8,"ask_size":104.0,"iv":0.1278,"open_interest":31.0,"volume":0.0,"delta":0.1787,"gamma":0.0006,"vega":8.8736,"theta":-0.6342,"rho":2.7718,"theo":39.1766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":37.0,"last_trade_time":"2026-02-17T11:31:10","percent_change":0.0,"prev_day_close":40.3999996185303},{"option":"SPX260515P07330000","bid":453.0,"bid_size":5.0,"ask":459.7,"ask_size":3.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.8215,"gamma":0.0006,"vega":8.8736,"theta":-0.5276,"rho":-14.3374,"theo":455.7742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":441.0},{"option":"SPX260515C07340000","bid":36.8,"bid_size":42.0,"ask":37.7,"ask_size":92.0,"iv":0.1273,"open_interest":56.0,"volume":0.0,"delta":0.1719,"gamma":0.0006,"vega":8.6719,"theta":-0.616,"rho":2.6679,"theo":37.1398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.15,"last_trade_time":"2026-02-17T10:07:56","percent_change":0.0,"prev_day_close":38.3000011444092},{"option":"SPX260515P07340000","bid":460.8,"bid_size":5.0,"ask":467.6,"ask_size":5.0,"iv":0.1279,"open_interest":0.0,"volume":0.0,"delta":-0.8283,"gamma":0.0006,"vega":8.6719,"theta":-0.5069,"rho":-14.4646,"theo":463.6394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.800003051758},{"option":"SPX260515C07350000","bid":34.9,"bid_size":128.0,"ask":35.8,"ask_size":105.0,"iv":0.1268,"open_interest":3466.0,"volume":130.0,"delta":0.1652,"gamma":0.0006,"vega":8.4707,"theta":-0.598,"rho":2.5666,"theo":35.1893,"change":3.05,"open":36.1,"high":40.0,"low":35.36,"tick":"up","last_trade_price":36.7,"last_trade_time":"2026-02-18T16:13:52","percent_change":9.06389,"prev_day_close":36.2999992370606},{"option":"SPX260515P07350000","bid":469.0,"bid_size":3.0,"ask":474.8,"ask_size":2.0,"iv":0.1272,"open_interest":6.0,"volume":0.0,"delta":-0.8349,"gamma":0.0006,"vega":8.4707,"theta":-0.4863,"rho":-14.5892,"theo":471.5908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":456.54,"last_trade_time":"2025-12-11T13:51:20","percent_change":0.0,"prev_day_close":456.949996948242},{"option":"SPX260515C07360000","bid":33.0,"bid_size":46.0,"ask":33.9,"ask_size":89.0,"iv":0.1263,"open_interest":170.0,"volume":0.0,"delta":0.1587,"gamma":0.0006,"vega":8.2696,"theta":-0.5801,"rho":2.4669,"theo":33.3232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.32,"last_trade_time":"2026-02-13T11:31:22","percent_change":0.0,"prev_day_close":34.3999996185303},{"option":"SPX260515P07360000","bid":476.8,"bid_size":1.0,"ask":483.8,"ask_size":3.0,"iv":0.127,"open_interest":0.0,"volume":0.0,"delta":-0.8414,"gamma":0.0006,"vega":8.2696,"theta":-0.4659,"rho":-14.7122,"theo":479.6267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.699996948242},{"option":"SPX260515C07370000","bid":31.2,"bid_size":179.0,"ask":32.1,"ask_size":116.0,"iv":0.1258,"open_interest":1022.0,"volume":0.0,"delta":0.1524,"gamma":0.0006,"vega":8.0673,"theta":-0.5624,"rho":2.3683,"theo":31.5404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-17T15:30:55","percent_change":0.0,"prev_day_close":32.5500011444092},{"option":"SPX260515P07370000","bid":484.4,"bid_size":3.0,"ask":491.8,"ask_size":3.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.8478,"gamma":0.0006,"vega":8.0673,"theta":-0.4457,"rho":-14.8342,"theo":487.7459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.75},{"option":"SPX260515C07375000","bid":30.4,"bid_size":103.0,"ask":31.3,"ask_size":148.0,"iv":0.1256,"open_interest":1107.0,"volume":26.0,"delta":0.1493,"gamma":0.0006,"vega":7.9654,"theta":-0.5536,"rho":2.3196,"theo":30.6799,"change":3.76,"open":34.3,"high":34.3,"low":33.16,"tick":"no_change","last_trade_price":33.16,"last_trade_time":"2026-02-18T15:54:26","percent_change":12.7891,"prev_day_close":31.6499996185303},{"option":"SPX260515P07375000","bid":488.5,"bid_size":3.0,"ask":495.8,"ask_size":3.0,"iv":0.1263,"open_interest":1.0,"volume":0.0,"delta":-0.8509,"gamma":0.0006,"vega":7.9654,"theta":-0.4356,"rho":-14.8946,"theo":491.8364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":524.75,"last_trade_time":"2025-11-12T09:59:50","percent_change":0.0,"prev_day_close":476.800003051758},{"option":"SPX260515C07380000","bid":29.5,"bid_size":156.0,"ask":30.4,"ask_size":95.0,"iv":0.1253,"open_interest":94.0,"volume":0.0,"delta":0.1462,"gamma":0.0006,"vega":7.863,"theta":-0.5449,"rho":2.2713,"theo":29.8396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.4,"last_trade_time":"2026-02-13T14:17:15","percent_change":0.0,"prev_day_close":30.8000001907349},{"option":"SPX260515P07380000","bid":492.6,"bid_size":3.0,"ask":500.0,"ask_size":3.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.8539,"gamma":0.0006,"vega":7.863,"theta":-0.4256,"rho":-14.9545,"theo":495.9471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.949996948242},{"option":"SPX260515C07390000","bid":27.9,"bid_size":154.0,"ask":28.8,"ask_size":109.0,"iv":0.1249,"open_interest":103.0,"volume":0.0,"delta":0.1402,"gamma":0.0005,"vega":7.6571,"theta":-0.5276,"rho":2.1771,"theo":28.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.35,"last_trade_time":"2026-02-12T13:45:32","percent_change":0.0,"prev_day_close":29.1499996185303},{"option":"SPX260515P07390000","bid":500.7,"bid_size":3.0,"ask":507.8,"ask_size":2.0,"iv":0.1257,"open_interest":1.0,"volume":0.0,"delta":-0.8599,"gamma":0.0005,"vega":7.6571,"theta":-0.4058,"rho":-15.0719,"theo":504.2283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.72,"last_trade_time":"2026-01-26T13:43:12","percent_change":0.0,"prev_day_close":489.150009155273},{"option":"SPX260515C07400000","bid":26.6,"bid_size":25.0,"ask":27.2,"ask_size":112.0,"iv":0.1245,"open_interest":4344.0,"volume":270.0,"delta":0.1344,"gamma":0.0005,"vega":7.4513,"theta":-0.5105,"rho":2.0867,"theo":26.6752,"change":2.3,"open":26.85,"high":30.7,"low":26.85,"tick":"down","last_trade_price":27.9,"last_trade_time":"2026-02-18T16:13:52","percent_change":8.98438,"prev_day_close":27.5},{"option":"SPX260515P07400000","bid":510.1,"bid_size":3.0,"ask":516.0,"ask_size":2.0,"iv":0.1251,"open_interest":91.0,"volume":0.0,"delta":-0.8658,"gamma":0.0005,"vega":7.4513,"theta":-0.3862,"rho":-15.1857,"theo":512.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.43,"last_trade_time":"2026-01-30T15:44:41","percent_change":0.0,"prev_day_close":497.699996948242},{"option":"SPX260515C07410000","bid":24.9,"bid_size":159.0,"ask":25.8,"ask_size":127.0,"iv":0.124,"open_interest":61.0,"volume":1.0,"delta":0.1287,"gamma":0.0005,"vega":7.2473,"theta":-0.4937,"rho":1.9998,"theo":25.2058,"change":1.3,"open":25.5,"high":25.5,"low":25.5,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-02-18T15:41:59","percent_change":5.3719,"prev_day_close":26.0},{"option":"SPX260515P07410000","bid":518.1,"bid_size":1.0,"ask":525.3,"ask_size":3.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.8714,"gamma":0.0005,"vega":7.2473,"theta":-0.3668,"rho":-15.2958,"theo":521.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.800003051758},{"option":"SPX260515C07420000","bid":23.5,"bid_size":164.0,"ask":24.4,"ask_size":123.0,"iv":0.1236,"open_interest":20.0,"volume":0.0,"delta":0.1232,"gamma":0.0005,"vega":7.0462,"theta":-0.4771,"rho":1.9158,"theo":23.808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.7,"last_trade_time":"2026-02-17T15:30:33","percent_change":0.0,"prev_day_close":24.6499996185303},{"option":"SPX260515P07420000","bid":526.5,"bid_size":3.0,"ask":533.7,"ask_size":3.0,"iv":0.1242,"open_interest":1.0,"volume":0.0,"delta":-0.8769,"gamma":0.0005,"vega":7.0462,"theta":-0.3478,"rho":-15.4032,"theo":529.5233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.97,"last_trade_time":"2026-01-27T09:34:22","percent_change":0.0,"prev_day_close":514.300018310547},{"option":"SPX260515C07425000","bid":22.9,"bid_size":65.0,"ask":23.7,"ask_size":109.0,"iv":0.1234,"open_interest":585.0,"volume":2.0,"delta":0.1205,"gamma":0.0005,"vega":6.9466,"theta":-0.469,"rho":1.8744,"theo":23.1353,"change":3.4,"open":26.7,"high":26.7,"low":25.6,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T13:45:53","percent_change":15.3153,"prev_day_close":23.9499998092651},{"option":"SPX260515P07425000","bid":530.4,"bid_size":3.0,"ask":538.0,"ask_size":3.0,"iv":0.1243,"open_interest":5.0,"volume":0.0,"delta":-0.8796,"gamma":0.0005,"vega":6.9466,"theta":-0.3383,"rho":-15.4562,"theo":533.8016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":444.04,"last_trade_time":"2026-01-26T14:30:27","percent_change":0.0,"prev_day_close":518.5},{"option":"SPX260515C07430000","bid":22.2,"bid_size":184.0,"ask":23.1,"ask_size":109.0,"iv":0.1232,"open_interest":81.0,"volume":0.0,"delta":0.1179,"gamma":0.0005,"vega":6.8475,"theta":-0.4609,"rho":1.8335,"theo":22.4797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.22,"last_trade_time":"2026-02-13T11:31:22","percent_change":0.0,"prev_day_close":23.25},{"option":"SPX260515P07430000","bid":534.7,"bid_size":3.0,"ask":542.2,"ask_size":3.0,"iv":0.1241,"open_interest":1.0,"volume":0.0,"delta":-0.8823,"gamma":0.0005,"vega":6.8475,"theta":-0.329,"rho":-15.5088,"theo":538.0971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":447.52,"last_trade_time":"2026-01-27T09:34:22","percent_change":0.0,"prev_day_close":522.950012207031},{"option":"SPX260515C07450000","bid":19.8,"bid_size":251.0,"ask":20.6,"ask_size":169.0,"iv":0.1225,"open_interest":4552.0,"volume":28.0,"delta":0.1078,"gamma":0.0005,"vega":6.4539,"theta":-0.4294,"rho":1.6744,"theo":20.0254,"change":3.78,"open":20.19,"high":23.03,"low":20.19,"tick":"up","last_trade_price":23.03,"last_trade_time":"2026-02-18T11:18:52","percent_change":19.6364,"prev_day_close":20.8000001907349},{"option":"SPX260515P07450000","bid":552.8,"bid_size":3.0,"ask":559.4,"ask_size":3.0,"iv":0.1232,"open_interest":2064.0,"volume":0.0,"delta":-0.8924,"gamma":0.0005,"vega":6.4539,"theta":-0.2924,"rho":-15.7145,"theo":555.4467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.0,"last_trade_time":"2026-01-15T13:13:45","percent_change":0.0,"prev_day_close":540.349975585938},{"option":"SPX260515C07475000","bid":17.1,"bid_size":230.0,"ask":17.9,"ask_size":135.0,"iv":0.1218,"open_interest":490.0,"volume":2.0,"delta":0.0961,"gamma":0.0004,"vega":5.97,"theta":-0.3921,"rho":1.4929,"theo":17.3124,"change":3.3,"open":16.8,"high":20.0,"low":16.8,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-18T11:05:08","percent_change":19.7605,"prev_day_close":17.9499998092651},{"option":"SPX260515P07475000","bid":573.8,"bid_size":3.0,"ask":581.3,"ask_size":3.0,"iv":0.1229,"open_interest":3.0,"volume":0.0,"delta":-0.904,"gamma":0.0004,"vega":5.97,"theta":-0.2488,"rho":-15.9543,"theo":577.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":489.75,"last_trade_time":"2026-01-07T12:01:39","percent_change":0.0,"prev_day_close":562.049987792969},{"option":"SPX260515C07500000","bid":14.8,"bid_size":405.0,"ask":15.5,"ask_size":138.0,"iv":0.1211,"open_interest":3435.0,"volume":34.0,"delta":0.0855,"gamma":0.0004,"vega":5.5099,"theta":-0.3571,"rho":1.3296,"theo":14.9537,"change":1.67,"open":15.08,"high":17.3,"low":15.08,"tick":"down","last_trade_price":16.12,"last_trade_time":"2026-02-18T14:34:25","percent_change":11.5571,"prev_day_close":15.4499998092651},{"option":"SPX260515P07500000","bid":597.5,"bid_size":3.0,"ask":603.6,"ask_size":3.0,"iv":0.122,"open_interest":226.0,"volume":0.0,"delta":-0.9146,"gamma":0.0004,"vega":5.5099,"theta":-0.2074,"rho":-16.1759,"theo":599.8849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.8,"last_trade_time":"2026-02-12T12:59:32","percent_change":0.0,"prev_day_close":584.699981689453},{"option":"SPX260515C07525000","bid":12.8,"bid_size":257.0,"ask":13.5,"ask_size":141.0,"iv":0.1207,"open_interest":921.0,"volume":0.0,"delta":0.0759,"gamma":0.0004,"vega":5.0724,"theta":-0.3246,"rho":1.179,"theo":12.9153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-17T15:30:41","percent_change":0.0,"prev_day_close":13.3500003814697},{"option":"SPX260515P07525000","bid":619.4,"bid_size":2.0,"ask":627.1,"ask_size":2.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9242,"gamma":0.0004,"vega":5.0724,"theta":-0.1686,"rho":-16.3848,"theo":622.6015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.399993896484},{"option":"SPX260515C07550000","bid":11.0,"bid_size":312.0,"ask":11.7,"ask_size":162.0,"iv":0.1202,"open_interest":810.0,"volume":26.0,"delta":0.0674,"gamma":0.0003,"vega":4.656,"theta":-0.2947,"rho":1.0463,"theo":11.162,"change":2.2,"open":11.3,"high":12.95,"low":11.26,"tick":"up","last_trade_price":12.95,"last_trade_time":"2026-02-18T11:18:50","percent_change":20.4651,"prev_day_close":11.5500001907349},{"option":"SPX260515P07550000","bid":642.9,"bid_size":2.0,"ask":649.4,"ask_size":2.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.9328,"gamma":0.0003,"vega":4.656,"theta":-0.1324,"rho":-16.5758,"theo":645.603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":630.449981689453},{"option":"SPX260515C07575000","bid":9.5,"bid_size":304.0,"ask":10.1,"ask_size":105.0,"iv":0.1198,"open_interest":240.0,"volume":0.0,"delta":0.0597,"gamma":0.0003,"vega":4.2696,"theta":-0.2673,"rho":0.9281,"theo":9.6559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-17T15:30:35","percent_change":0.0,"prev_day_close":9.94999980926514},{"option":"SPX260515P07575000","bid":665.2,"bid_size":2.0,"ask":673.3,"ask_size":2.0,"iv":0.1213,"open_interest":2.0,"volume":0.0,"delta":-0.9404,"gamma":0.0003,"vega":4.2696,"theta":-0.0987,"rho":-16.7522,"theo":668.8519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":657.7,"last_trade_time":"2025-10-31T10:44:09","percent_change":0.0,"prev_day_close":653.600006103516},{"option":"SPX260515C07600000","bid":8.2,"bid_size":492.0,"ask":8.8,"ask_size":192.0,"iv":0.1196,"open_interest":3842.0,"volume":66.0,"delta":0.053,"gamma":0.0003,"vega":3.9108,"theta":-0.2424,"rho":0.8212,"theo":8.3678,"change":0.6,"open":8.36,"high":9.73,"low":8.36,"tick":"no_change","last_trade_price":8.7,"last_trade_time":"2026-02-18T14:56:37","percent_change":7.40741,"prev_day_close":8.59999990463257},{"option":"SPX260515P07600000","bid":689.5,"bid_size":2.0,"ask":696.2,"ask_size":2.0,"iv":0.1213,"open_interest":3.0,"volume":0.0,"delta":-0.9472,"gamma":0.0003,"vega":3.9108,"theta":-0.0674,"rho":-16.9174,"theo":692.3188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":693.87,"last_trade_time":"2025-11-10T15:49:51","percent_change":0.0,"prev_day_close":676.949981689453},{"option":"SPX260515C07625000","bid":7.1,"bid_size":337.0,"ask":7.7,"ask_size":137.0,"iv":0.1196,"open_interest":518.0,"volume":5.0,"delta":0.047,"gamma":0.0002,"vega":3.5771,"theta":-0.2199,"rho":0.7285,"theo":7.2679,"change":0.91,"open":7.91,"high":7.91,"low":7.91,"tick":"up","last_trade_price":7.91,"last_trade_time":"2026-02-18T14:34:25","percent_change":13.0,"prev_day_close":7.5},{"option":"SPX260515P07625000","bid":712.6,"bid_size":2.0,"ask":720.5,"ask_size":2.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.9532,"gamma":0.0002,"vega":3.5771,"theta":-0.0386,"rho":-17.0684,"theo":715.9738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":700.649993896484},{"option":"SPX260515C07650000","bid":6.3,"bid_size":43.0,"ask":6.7,"ask_size":232.0,"iv":0.1198,"open_interest":1033.0,"volume":26.0,"delta":0.0417,"gamma":0.0002,"vega":3.2717,"theta":-0.1995,"rho":0.647,"theo":6.3275,"change":1.2,"open":6.4,"high":7.3,"low":6.3,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-18T11:18:51","percent_change":19.6721,"prev_day_close":6.5},{"option":"SPX260515P07650000","bid":736.3,"bid_size":2.0,"ask":744.4,"ask_size":2.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.9584,"gamma":0.0002,"vega":3.2717,"theta":-0.0119,"rho":-17.2082,"theo":739.7883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.799987792969},{"option":"SPX260515C07675000","bid":5.3,"bid_size":414.0,"ask":5.8,"ask_size":161.0,"iv":0.1194,"open_interest":575.0,"volume":0.0,"delta":0.0371,"gamma":0.0002,"vega":2.9932,"theta":-0.1812,"rho":0.5738,"theo":5.5244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-17T15:30:44","percent_change":0.0,"prev_day_close":5.65000009536743},{"option":"SPX260515P07675000","bid":760.3,"bid_size":2.0,"ask":768.3,"ask_size":2.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9631,"gamma":0.0002,"vega":2.9932,"theta":0.0,"rho":-17.3396,"theo":763.7402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.649993896484},{"option":"SPX260515C07700000","bid":4.7,"bid_size":130.0,"ask":5.1,"ask_size":193.0,"iv":0.1198,"open_interest":3499.0,"volume":26.0,"delta":0.033,"gamma":0.0002,"vega":2.7378,"theta":-0.1648,"rho":0.5104,"theo":4.8383,"change":1.02,"open":4.76,"high":5.62,"low":4.76,"tick":"up","last_trade_price":5.62,"last_trade_time":"2026-02-18T12:27:14","percent_change":22.1739,"prev_day_close":4.95000004768372},{"option":"SPX260515P07700000","bid":784.3,"bid_size":2.0,"ask":791.8,"ask_size":2.0,"iv":0.1221,"open_interest":5.0,"volume":0.0,"delta":-0.9671,"gamma":0.0002,"vega":2.7378,"theta":0.0,"rho":-17.4614,"theo":787.809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":717.4,"last_trade_time":"2026-01-08T15:03:41","percent_change":0.0,"prev_day_close":772.649993896484},{"option":"SPX260515C07725000","bid":4.1,"bid_size":132.0,"ask":4.5,"ask_size":163.0,"iv":0.1201,"open_interest":1131.0,"volume":0.0,"delta":0.0294,"gamma":0.0002,"vega":2.505,"theta":-0.15,"rho":0.4553,"theo":4.2497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-17T11:56:31","percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"SPX260515P07725000","bid":807.7,"bid_size":2.0,"ask":816.0,"ask_size":2.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.9707,"gamma":0.0002,"vega":2.505,"theta":0.0,"rho":-17.5747,"theo":811.9754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.799987792969},{"option":"SPX260515C07750000","bid":3.5,"bid_size":501.0,"ask":4.0,"ask_size":257.0,"iv":0.1203,"open_interest":920.0,"volume":17.0,"delta":0.0263,"gamma":0.0001,"vega":2.2941,"theta":-0.1367,"rho":0.4061,"theo":3.7438,"change":0.75,"open":3.67,"high":4.3,"low":3.67,"tick":"up","last_trade_price":4.3,"last_trade_time":"2026-02-18T11:18:50","percent_change":21.1268,"prev_day_close":3.75},{"option":"SPX260515P07750000","bid":832.6,"bid_size":2.0,"ask":840.2,"ask_size":2.0,"iv":0.1233,"open_interest":1.0,"volume":0.0,"delta":-0.9739,"gamma":0.0001,"vega":2.2941,"theta":0.0,"rho":-17.6822,"theo":836.2244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1035.31,"last_trade_time":"2025-11-20T12:24:11","percent_change":0.0,"prev_day_close":821.25},{"option":"SPX260515C07775000","bid":3.1,"bid_size":494.0,"ask":3.5,"ask_size":197.0,"iv":0.1207,"open_interest":1727.0,"volume":1.0,"delta":0.0235,"gamma":0.0001,"vega":2.1024,"theta":-0.1248,"rho":0.3625,"theo":3.3084,"change":0.67,"open":3.82,"high":3.82,"low":3.82,"tick":"up","last_trade_price":3.82,"last_trade_time":"2026-02-18T12:27:14","percent_change":21.2698,"prev_day_close":3.35000002384186},{"option":"SPX260515P07775000","bid":856.2,"bid_size":2.0,"ask":864.6,"ask_size":2.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.9766,"gamma":0.0001,"vega":2.1024,"theta":0.0,"rho":-17.7841,"theo":860.5439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.199981689453},{"option":"SPX260515C07800000","bid":2.75,"bid_size":143.0,"ask":3.1,"ask_size":216.0,"iv":0.1212,"open_interest":4958.0,"volume":26.0,"delta":0.021,"gamma":0.0001,"vega":1.9277,"theta":-0.1141,"rho":0.3248,"theo":2.9322,"change":0.475,"open":2.95,"high":3.3,"low":2.95,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T12:22:31","percent_change":16.8142,"prev_day_close":2.94999992847443},{"option":"SPX260515P07800000","bid":881.2,"bid_size":2.0,"ask":889.6,"ask_size":2.0,"iv":0.124,"open_interest":1.0,"volume":0.0,"delta":-0.9791,"gamma":0.0001,"vega":1.9277,"theta":0.0,"rho":-17.88,"theo":884.9227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":850.2,"last_trade_time":"2025-12-04T12:44:56","percent_change":0.0,"prev_day_close":869.700012207031},{"option":"SPX260515C07825000","bid":2.35,"bid_size":408.0,"ask":2.75,"ask_size":243.0,"iv":0.1214,"open_interest":432.0,"volume":0.0,"delta":0.0189,"gamma":0.0001,"vega":1.7688,"theta":-0.1045,"rho":0.2917,"theo":2.6056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-17T13:11:01","percent_change":0.0,"prev_day_close":2.60000002384186},{"option":"SPX260515P07825000","bid":905.0,"bid_size":2.0,"ask":913.4,"ask_size":2.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.9812,"gamma":0.0001,"vega":1.7688,"theta":0.0,"rho":-17.9714,"theo":909.3511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.200012207031},{"option":"SPX260515C07850000","bid":2.05,"bid_size":617.0,"ask":2.45,"ask_size":254.0,"iv":0.1219,"open_interest":1722.0,"volume":24.0,"delta":0.017,"gamma":0.0001,"vega":1.6248,"theta":-0.0958,"rho":0.2619,"theo":2.3216,"change":0.4,"open":2.3,"high":2.6,"low":2.3,"tick":"no_change","last_trade_price":2.6,"last_trade_time":"2026-02-18T11:19:02","percent_change":18.1818,"prev_day_close":2.27500009536743},{"option":"SPX260515P07850000","bid":929.4,"bid_size":2.0,"ask":937.9,"ask_size":2.0,"iv":0.127,"open_interest":0.0,"volume":0.0,"delta":-0.9831,"gamma":0.0001,"vega":1.6248,"theta":0.0,"rho":-18.0595,"theo":933.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.650024414062},{"option":"SPX260515C07875000","bid":1.8,"bid_size":465.0,"ask":2.2,"ask_size":243.0,"iv":0.1225,"open_interest":4519.0,"volume":0.0,"delta":0.0153,"gamma":0.0001,"vega":1.4939,"theta":-0.0879,"rho":0.2355,"theo":2.0742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.55,"last_trade_time":"2026-02-11T11:14:58","percent_change":0.0,"prev_day_close":2.02500003576279},{"option":"SPX260515P07875000","bid":953.9,"bid_size":2.0,"ask":963.3,"ask_size":2.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9848,"gamma":0.0001,"vega":1.4939,"theta":0.0,"rho":-18.1442,"theo":958.3295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.150024414062},{"option":"SPX260515C07900000","bid":1.6,"bid_size":456.0,"ask":1.95,"ask_size":274.0,"iv":0.123,"open_interest":2662.0,"volume":21.0,"delta":0.0138,"gamma":0.0001,"vega":1.3748,"theta":-0.0808,"rho":0.2124,"theo":1.8581,"change":0.3,"open":1.85,"high":2.05,"low":1.85,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-18T11:21:12","percent_change":17.1429,"prev_day_close":1.82500004768372},{"option":"SPX260515P07900000","bid":979.1,"bid_size":2.0,"ask":987.6,"ask_size":2.0,"iv":0.1277,"open_interest":1.0,"volume":0.0,"delta":-0.9863,"gamma":0.0001,"vega":1.3748,"theta":0.0,"rho":-18.2255,"theo":982.8683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":873.64,"last_trade_time":"2026-01-26T12:49:43","percent_change":0.0,"prev_day_close":967.5},{"option":"SPX260515C07950000","bid":1.25,"bid_size":504.0,"ask":1.6,"ask_size":258.0,"iv":0.1245,"open_interest":28.0,"volume":19.0,"delta":0.0113,"gamma":0.0001,"vega":1.1677,"theta":-0.0686,"rho":0.174,"theo":1.5022,"change":0.25,"open":1.5,"high":1.65,"low":1.5,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T11:21:12","percent_change":17.8571,"prev_day_close":1.44999998807907},{"option":"SPX260515P07950000","bid":1028.3,"bid_size":2.0,"ask":1037.0,"ask_size":2.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.9888,"gamma":0.0001,"vega":1.1677,"theta":0.0,"rho":-18.3806,"theo":1032.0223,"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":1016.39999389648},{"option":"SPX260515C08000000","bid":1.0,"bid_size":557.0,"ask":1.3,"ask_size":292.0,"iv":0.126,"open_interest":3382.0,"volume":23.0,"delta":0.0094,"gamma":0.0001,"vega":0.997,"theta":-0.0587,"rho":0.1431,"theo":1.2278,"change":0.225,"open":1.3,"high":1.35,"low":1.3,"tick":"no_change","last_trade_price":1.35,"last_trade_time":"2026-02-18T11:21:12","percent_change":20.0,"prev_day_close":1.19999998807907},{"option":"SPX260515P08000000","bid":1077.4,"bid_size":2.0,"ask":1085.4,"ask_size":2.0,"iv":0.1334,"open_interest":1210.0,"volume":0.0,"delta":-0.9908,"gamma":0.0001,"vega":0.997,"theta":0.0,"rho":-18.528,"theo":1081.2578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":973.68,"last_trade_time":"2026-02-10T13:24:41","percent_change":0.0,"prev_day_close":1065.84997558594},{"option":"SPX260515C08100000","bid":0.65,"bid_size":36.0,"ask":0.95,"ask_size":38.0,"iv":0.1298,"open_interest":6535.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":0.7404,"theta":-0.0439,"rho":0.1001,"theo":0.8497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-13T13:23:23","percent_change":0.0,"prev_day_close":0.799999982118606},{"option":"SPX260515P08100000","bid":1174.9,"bid_size":20.0,"ask":1185.8,"ask_size":20.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":0.7404,"theta":0.0,"rho":-18.8041,"theo":1179.8994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1165.95001220703},{"option":"SPX260515C08200000","bid":0.45,"bid_size":39.0,"ask":0.7,"ask_size":39.0,"iv":0.1338,"open_interest":1540.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.5672,"theta":-0.0342,"rho":0.073,"theo":0.62,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-05T14:36:09","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPX260515P08200000","bid":1273.7,"bid_size":20.0,"ask":1284.6,"ask_size":20.0,"iv":0.1433,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":0.5672,"theta":0.0,"rho":-19.0643,"theo":1278.6895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.59997558594},{"option":"SPX260515C08300000","bid":0.3,"bid_size":46.0,"ask":0.6,"ask_size":48.0,"iv":0.1387,"open_interest":109.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.4498,"theta":-0.0278,"rho":0.0557,"theo":0.4776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-04T14:00:37","percent_change":0.0,"prev_day_close":0.450000017881393},{"option":"SPX260515P08300000","bid":1372.8,"bid_size":20.0,"ask":1383.3,"ask_size":20.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.4498,"theta":0.0,"rho":-19.3148,"theo":1377.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1364.25},{"option":"SPX260515C08400000","bid":0.25,"bid_size":44.0,"ask":0.5,"ask_size":49.0,"iv":0.1443,"open_interest":370.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.3688,"theta":-0.0234,"rho":0.0444,"theo":0.3865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-01-16T15:30:18","percent_change":0.0,"prev_day_close":0.350000001490116},{"option":"SPX260515P08400000","bid":1471.1,"bid_size":20.0,"ask":1482.3,"ask_size":20.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.369,"theta":0.0,"rho":-19.5592,"theo":1476.4957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1463.25},{"option":"SPX260515C08500000","bid":0.2,"bid_size":8.0,"ask":0.45,"ask_size":54.0,"iv":0.1501,"open_interest":1252.0,"volume":100.0,"delta":0.0024,"gamma":0.0,"vega":0.3108,"theta":-0.0204,"rho":0.0367,"theo":0.3252,"change":0.1,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:34:39","percent_change":33.3333,"prev_day_close":0.324999995529652},{"option":"SPX260515P08500000","bid":1570.1,"bid_size":20.0,"ask":1581.3,"ask_size":20.0,"iv":0.1692,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.3111,"theta":0.0,"rho":-19.8,"theo":1575.4543,"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":1561.64996337891},{"option":"SPX260515C08600000","bid":0.15,"bid_size":50.0,"ask":0.4,"ask_size":55.0,"iv":0.1554,"open_interest":2047.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2678,"theta":-0.0182,"rho":0.031,"theo":0.2818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.36,"last_trade_time":"2026-02-12T15:03:57","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPX260515P08600000","bid":1669.3,"bid_size":20.0,"ask":1680.6,"ask_size":20.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.268,"theta":0.0,"rho":-20.0388,"theo":1674.4306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1660.29998779297},{"option":"SPX260515C08800000","bid":0.1,"bid_size":57.0,"ask":0.35,"ask_size":59.0,"iv":0.1671,"open_interest":546.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.207,"theta":-0.0151,"rho":0.0234,"theo":0.2226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-04T10:43:04","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPX260515P08800000","bid":1867.0,"bid_size":20.0,"ask":1878.4,"ask_size":20.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.207,"theta":0.0,"rho":-20.5126,"theo":1872.4108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1857.90002441406},{"option":"SPX260515C09000000","bid":0.1,"bid_size":4.0,"ask":0.3,"ask_size":60.0,"iv":0.1794,"open_interest":2686.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1646,"theta":-0.0128,"rho":0.0182,"theo":0.1815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-12T15:03:57","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260515P09000000","bid":2058.8,"bid_size":1.0,"ask":2081.2,"ask_size":2.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1647,"theta":0.0,"rho":-20.984,"theo":2070.4091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1961.96,"last_trade_time":"2026-01-16T10:21:48","percent_change":0.0,"prev_day_close":2056.35003662109},{"option":"SPX260515C09200000","bid":0.1,"bid_size":4.0,"ask":0.25,"ask_size":58.0,"iv":0.1906,"open_interest":4266.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1334,"theta":-0.011,"rho":0.0145,"theo":0.1503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-13T11:34:52","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260515P09200000","bid":2256.8,"bid_size":1.0,"ask":2279.2,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.133,"theta":0.0,"rho":-21.4541,"theo":2268.417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2181.19,"last_trade_time":"2026-01-05T13:55:57","percent_change":0.0,"prev_day_close":2254.34997558594},{"option":"SPX260515C09600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":60.0,"iv":0.2071,"open_interest":8.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0888,"theta":-0.0081,"rho":0.0094,"theo":0.1034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-01-22T09:30:02","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260515P09600000","bid":2652.9,"bid_size":1.0,"ask":2675.4,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.089,"theta":0.0,"rho":-22.3916,"theo":2664.45,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2650.95007324219},{"option":"SPX260515C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":75.0,"iv":0.2308,"open_interest":135.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.061,"theta":-0.006,"rho":0.0063,"theo":0.073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-01-22T10:30:58","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260515P10000000","bid":3049.1,"bid_size":1.0,"ask":3071.4,"ask_size":2.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0608,"theta":0.0,"rho":-23.3272,"theo":3060.498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2993.89,"last_trade_time":"2026-02-06T14:53:01","percent_change":0.0,"prev_day_close":3047.0},{"option":"SPX260515C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":69.0,"iv":0.2481,"open_interest":123.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0424,"theta":-0.0045,"rho":0.0042,"theo":0.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-01-30T15:45:31","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260515P10400000","bid":3445.2,"bid_size":1.0,"ask":3469.2,"ask_size":1.0,"iv":0.3058,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0423,"theta":0.0,"rho":-24.2618,"theo":3456.5556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3362.16,"last_trade_time":"2026-01-30T15:45:31","percent_change":0.0,"prev_day_close":3441.0},{"option":"SPX260515C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":79.0,"iv":0.2691,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0298,"theta":-0.0034,"rho":0.0029,"theo":0.0366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260515P10800000","bid":3841.4,"bid_size":1.0,"ask":3865.4,"ask_size":1.0,"iv":0.3343,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0298,"theta":0.0,"rho":-25.1956,"theo":3852.6198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3837.34997558594},{"option":"SPX260515C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":87.0,"iv":0.2891,"open_interest":17.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0212,"theta":-0.0025,"rho":0.002,"theo":0.0261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2025-12-01T15:35:18","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260515P11200000","bid":4237.6,"bid_size":1.0,"ask":4261.6,"ask_size":1.0,"iv":0.3588,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":-26.1289,"theo":4248.6884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4190.84,"last_trade_time":"2025-12-01T15:35:18","percent_change":0.0,"prev_day_close":4233.0},{"option":"SPX260515C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":0.3004,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0152,"theta":-0.0019,"rho":0.0014,"theo":0.0187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-02T13:25:22","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260515P11600000","bid":4633.7,"bid_size":1.0,"ask":4657.7,"ask_size":1.0,"iv":0.3854,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":-27.062,"theo":4644.76,"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":4629.19995117188},{"option":"SPX260515C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":76.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.011,"theta":-0.0014,"rho":0.001,"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":0.0500000007450581},{"option":"SPX260515P12000000","bid":5029.9,"bid_size":1.0,"ask":5053.9,"ask_size":1.0,"iv":0.4111,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":-27.9949,"theo":5040.8338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4972.14,"last_trade_time":"2026-02-06T14:53:01","percent_change":0.0,"prev_day_close":5025.30004882812},{"option":"SPX260515C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":80.0,"iv":0.3359,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.008,"theta":-0.001,"rho":0.0007,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260515P12400000","bid":5426.1,"bid_size":1.0,"ask":5450.1,"ask_size":1.0,"iv":0.4331,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":-28.9277,"theo":5436.9091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5421.69995117188},{"option":"SPX260618C00200000","bid":6627.5,"bid_size":2.0,"ask":6650.2,"ask_size":1.0,"iv":2.385,"open_interest":63.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":0.7002,"theo":6637.111,"change":5.3699,"open":6632.22,"high":6632.22,"low":6632.22,"tick":"up","last_trade_price":6632.22,"last_trade_time":"2026-02-18T09:36:33","percent_change":0.0810325,"prev_day_close":6650.55004882812},{"option":"SPX260618P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":2.0,"iv":1.6881,"open_interest":83.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0153,"theta":-0.012,"rho":-0.003,"theo":0.2336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-02T09:51:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260618C00400000","bid":6430.2,"bid_size":2.0,"ask":6452.9,"ask_size":1.0,"iv":1.8779,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.024,"theta":0.0,"rho":1.3521,"theo":6439.8778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6438.22,"last_trade_time":"2026-02-17T14:16:58","percent_change":0.0,"prev_day_close":6455.30004882812},{"option":"SPX260618P00400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":45.0,"iv":1.4407,"open_interest":10177.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.024,"theta":-0.0152,"rho":-0.0045,"theo":0.2948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260618C00600000","bid":6232.1,"bid_size":2.0,"ask":6255.6,"ask_size":1.0,"iv":1.5573,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0319,"theta":0.0,"rho":2.0042,"theo":6242.6262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6256.0},{"option":"SPX260618P00600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":45.0,"iv":1.2542,"open_interest":5181.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0319,"theta":-0.0173,"rho":-0.0059,"theo":0.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-06T11:34:57","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260618C00800000","bid":6035.6,"bid_size":2.0,"ask":6058.3,"ask_size":1.0,"iv":1.4032,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0399,"theta":0.0,"rho":2.6564,"theo":6045.3706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6058.55004882812},{"option":"SPX260618P00800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":42.0,"iv":1.1214,"open_interest":9462.0,"volume":20.0,"delta":-0.0003,"gamma":0.0,"vega":0.0399,"theta":-0.0191,"rho":-0.0073,"theo":0.3762,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:13:57","percent_change":33.3333,"prev_day_close":0.125000001862645},{"option":"SPX260618C01000000","bid":5839.3,"bid_size":2.0,"ask":5858.6,"ask_size":2.0,"iv":1.2115,"open_interest":10.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0488,"theta":0.0,"rho":3.3083,"theo":5848.1179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5820.71,"last_trade_time":"2025-12-19T15:17:29","percent_change":0.0,"prev_day_close":5862.94995117188},{"option":"SPX260618P01000000","bid":0.05,"bid_size":413.0,"ask":0.35,"ask_size":343.0,"iv":1.0392,"open_interest":22423.0,"volume":20.0,"delta":-0.0003,"gamma":0.0,"vega":0.0488,"theta":-0.021,"rho":-0.0088,"theo":0.4178,"change":0.05,"open":0.2,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:16:48","percent_change":25.0,"prev_day_close":0.175000006332994},{"option":"SPX260618C01200000","bid":5642.4,"bid_size":2.0,"ask":5661.1,"ask_size":2.0,"iv":1.1049,"open_interest":37.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0593,"theta":0.0,"rho":3.9599,"theo":5650.8749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5705.81,"last_trade_time":"2026-01-22T15:25:10","percent_change":0.0,"prev_day_close":5665.90014648438},{"option":"SPX260618P01200000","bid":0.25,"bid_size":2.0,"ask":0.4,"ask_size":39.0,"iv":0.9768,"open_interest":6510.0,"volume":41.0,"delta":-0.0004,"gamma":0.0,"vega":0.0593,"theta":-0.0232,"rho":-0.0107,"theo":0.4691,"change":0.0,"open":0.35,"high":0.35,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:22:43","percent_change":-1.49012e-6,"prev_day_close":0.325000002980232},{"option":"SPX260618C01400000","bid":5445.5,"bid_size":2.0,"ask":5463.7,"ask_size":2.0,"iv":1.0185,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0726,"theta":0.0,"rho":4.6109,"theo":5453.6514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5534.85,"last_trade_time":"2026-01-16T10:33:11","percent_change":0.0,"prev_day_close":5468.64990234375},{"option":"SPX260618P01400000","bid":0.35,"bid_size":193.0,"ask":0.55,"ask_size":290.0,"iv":0.9152,"open_interest":11080.0,"volume":7.0,"delta":-0.0005,"gamma":0.0,"vega":0.0726,"theta":-0.0262,"rho":-0.0132,"theo":0.5398,"change":-0.05,"open":0.45,"high":0.45,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T12:06:55","percent_change":-11.1111,"prev_day_close":0.475000008940697},{"option":"SPX260618C01600000","bid":5248.6,"bid_size":2.0,"ask":5266.7,"ask_size":2.0,"iv":0.9544,"open_interest":2.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0905,"theta":0.0,"rho":5.261,"theo":5256.4614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4788.9,"last_trade_time":"2025-08-20T14:36:05","percent_change":0.0,"prev_day_close":5272.30004882812},{"option":"SPX260618P01600000","bid":0.5,"bid_size":255.0,"ask":0.7,"ask_size":37.0,"iv":0.8603,"open_interest":8514.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0905,"theta":-0.0305,"rho":-0.0165,"theo":0.644,"change":-0.05,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:05:57","percent_change":-8.33333,"prev_day_close":0.599999994039536},{"option":"SPX260618C01800000","bid":5051.8,"bid_size":2.0,"ask":5069.4,"ask_size":2.0,"iv":0.8908,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1161,"theta":0.0,"rho":5.9096,"theo":5059.3232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5074.30004882812},{"option":"SPX260618P01800000","bid":0.65,"bid_size":955.0,"ask":0.95,"ask_size":291.0,"iv":0.8129,"open_interest":8120.0,"volume":11.0,"delta":-0.0009,"gamma":0.0,"vega":0.116,"theta":-0.0366,"rho":-0.0214,"theo":0.8,"change":0.035,"open":0.85,"high":0.85,"low":0.75,"tick":"up","last_trade_price":0.81,"last_trade_time":"2026-02-18T14:43:29","percent_change":4.51613,"prev_day_close":0.799999982118606},{"option":"SPX260618C02000000","bid":4855.4,"bid_size":2.0,"ask":4872.2,"ask_size":2.0,"iv":0.8421,"open_interest":477.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.1517,"theta":0.0,"rho":6.556,"theo":4862.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4967.26,"last_trade_time":"2026-01-26T14:43:26","percent_change":0.0,"prev_day_close":4878.80004882812},{"option":"SPX260618P02000000","bid":0.95,"bid_size":852.0,"ask":1.25,"ask_size":304.0,"iv":0.7732,"open_interest":6872.0,"volume":6.0,"delta":-0.0012,"gamma":0.0,"vega":0.1517,"theta":-0.0453,"rho":-0.0286,"theo":1.0291,"change":-0.045,"open":1.03,"high":1.03,"low":1.03,"tick":"down","last_trade_price":1.03,"last_trade_time":"2026-02-18T11:57:11","percent_change":-4.18605,"prev_day_close":1.10000002384186},{"option":"SPX260618C02200000","bid":4658.6,"bid_size":2.0,"ask":4673.9,"ask_size":2.0,"iv":0.7712,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.2,"theta":0.0,"rho":7.1995,"theo":4665.2864,"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":4681.05004882812},{"option":"SPX260618P02200000","bid":1.3,"bid_size":927.0,"ask":1.65,"ask_size":341.0,"iv":0.7364,"open_interest":5959.0,"volume":7.0,"delta":-0.0016,"gamma":0.0,"vega":0.2,"theta":-0.0569,"rho":-0.0385,"theo":1.3521,"change":-0.065,"open":1.33,"high":1.36,"low":1.33,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-18T13:40:21","percent_change":-4.5614,"prev_day_close":1.44999998807907},{"option":"SPX260618C02300000","bid":4559.1,"bid_size":2.0,"ask":4575.4,"ask_size":2.0,"iv":0.7298,"open_interest":2.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.2302,"theta":0.0,"rho":7.5199,"theo":4566.8418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3944.91,"last_trade_time":"2025-07-01T11:29:10","percent_change":0.0,"prev_day_close":4582.65014648438},{"option":"SPX260618P02300000","bid":1.5,"bid_size":775.0,"ask":1.85,"ask_size":317.0,"iv":0.7182,"open_interest":2551.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.2301,"theta":-0.0639,"rho":-0.0448,"theo":1.5537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-17T14:23:44","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"SPX260618C02400000","bid":4460.9,"bid_size":2.0,"ask":4477.3,"ask_size":2.0,"iv":0.7198,"open_interest":2.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.2643,"theta":0.0,"rho":7.8393,"theo":4468.4281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4025.64,"last_trade_time":"2025-07-25T09:36:47","percent_change":0.0,"prev_day_close":4484.2998046875},{"option":"SPX260618P02400000","bid":1.75,"bid_size":917.0,"ask":2.1,"ask_size":319.0,"iv":0.7016,"open_interest":2790.0,"volume":4.0,"delta":-0.0021,"gamma":0.0,"vega":0.2642,"theta":-0.0717,"rho":-0.0522,"theo":1.7869,"change":-0.055,"open":1.75,"high":1.88,"low":1.75,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T14:43:29","percent_change":-2.85714,"prev_day_close":1.89999997615814},{"option":"SPX260618C02500000","bid":4362.5,"bid_size":2.0,"ask":4378.2,"ask_size":2.0,"iv":0.6902,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.3024,"theta":0.0,"rho":8.1577,"theo":4370.0469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4176.92,"last_trade_time":"2025-10-17T13:39:45","percent_change":0.0,"prev_day_close":4386.14990234375},{"option":"SPX260618P02500000","bid":2.05,"bid_size":734.0,"ask":2.4,"ask_size":470.0,"iv":0.6861,"open_interest":7907.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.3022,"theta":-0.0804,"rho":-0.0605,"theo":2.0529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.58,"last_trade_time":"2026-02-13T16:09:41","percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"SPX260618C02600000","bid":4264.3,"bid_size":2.0,"ask":4280.3,"ask_size":2.0,"iv":0.6817,"open_interest":42.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.3452,"theta":0.0,"rho":8.475,"theo":4271.6994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3835.62,"last_trade_time":"2025-07-25T09:46:00","percent_change":0.0,"prev_day_close":4287.5},{"option":"SPX260618P02600000","bid":2.35,"bid_size":700.0,"ask":2.7,"ask_size":464.0,"iv":0.6701,"open_interest":2354.0,"volume":4.0,"delta":-0.0028,"gamma":0.0,"vega":0.3451,"theta":-0.0898,"rho":-0.07,"theo":2.3524,"change":-0.095,"open":2.38,"high":2.38,"low":2.38,"tick":"down","last_trade_price":2.38,"last_trade_time":"2026-02-18T14:25:52","percent_change":-3.83838,"prev_day_close":2.42499995231628},{"option":"SPX260618C02700000","bid":4166.4,"bid_size":2.0,"ask":4181.9,"ask_size":2.0,"iv":0.6686,"open_interest":1.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.3936,"theta":0.0,"rho":8.7909,"theo":4173.3875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4188.9501953125},{"option":"SPX260618P02700000","bid":2.65,"bid_size":851.0,"ask":3.1,"ask_size":987.0,"iv":0.655,"open_interest":3397.0,"volume":3.0,"delta":-0.0033,"gamma":0.0,"vega":0.3934,"theta":-0.1001,"rho":-0.0808,"theo":2.6874,"change":-0.25,"open":2.55,"high":2.55,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T10:32:38","percent_change":-8.92857,"prev_day_close":2.77500009536743},{"option":"SPX260618C02800000","bid":4068.4,"bid_size":2.0,"ask":4083.5,"ask_size":2.0,"iv":0.6535,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.4468,"theta":0.0,"rho":9.1054,"theo":4075.1131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4090.69995117188},{"option":"SPX260618P02800000","bid":3.0,"bid_size":830.0,"ask":3.4,"ask_size":443.0,"iv":0.6388,"open_interest":3359.0,"volume":106.0,"delta":-0.0038,"gamma":0.0,"vega":0.4465,"theta":-0.1111,"rho":-0.093,"theo":3.0596,"change":-0.12,"open":2.95,"high":3.03,"low":2.8,"tick":"up","last_trade_price":3.03,"last_trade_time":"2026-02-18T14:25:52","percent_change":-3.80952,"prev_day_close":3.125},{"option":"SPX260618C02900000","bid":3970.2,"bid_size":2.0,"ask":3985.1,"ask_size":2.0,"iv":0.6362,"open_interest":1.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.5044,"theta":0.0,"rho":9.4187,"theo":3976.877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3442.65,"last_trade_time":"2025-07-09T10:09:43","percent_change":0.0,"prev_day_close":3992.34997558594},{"option":"SPX260618P02900000","bid":3.4,"bid_size":734.0,"ask":3.8,"ask_size":464.0,"iv":0.624,"open_interest":1249.0,"volume":6.0,"delta":-0.0043,"gamma":0.0,"vega":0.5041,"theta":-0.1229,"rho":-0.1065,"theo":3.4704,"change":-0.25,"open":3.28,"high":3.3,"low":3.27,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T13:51:53","percent_change":-7.04226,"prev_day_close":3.44999992847443},{"option":"SPX260618C03000000","bid":3872.2,"bid_size":2.0,"ask":3885.7,"ask_size":2.0,"iv":0.6121,"open_interest":7.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.5674,"theta":0.0,"rho":9.7305,"theo":3878.6794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3878.72,"last_trade_time":"2026-02-17T14:15:41","percent_change":0.0,"prev_day_close":3894.29992675781},{"option":"SPX260618P03000000","bid":3.8,"bid_size":824.0,"ask":4.3,"ask_size":911.0,"iv":0.6097,"open_interest":7568.0,"volume":151.0,"delta":-0.0049,"gamma":0.0,"vega":0.5671,"theta":-0.1354,"rho":-0.1214,"theo":3.9201,"change":-0.15,"open":3.7,"high":3.8,"low":3.6,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T15:59:45","percent_change":-3.79747,"prev_day_close":3.89999997615814},{"option":"SPX260618C03100000","bid":3774.2,"bid_size":2.0,"ask":3788.4,"ask_size":2.0,"iv":0.6055,"open_interest":4.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.6368,"theta":0.0,"rho":10.0407,"theo":3780.5212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3186.77,"last_trade_time":"2025-07-01T11:29:10","percent_change":0.0,"prev_day_close":3796.34997558594},{"option":"SPX260618P03100000","bid":4.3,"bid_size":678.0,"ask":4.7,"ask_size":410.0,"iv":0.5948,"open_interest":1740.0,"volume":2.0,"delta":-0.0056,"gamma":0.0,"vega":0.6369,"theta":-0.1486,"rho":-0.1381,"theo":4.4119,"change":-0.4,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T10:19:22","percent_change":-9.09091,"prev_day_close":4.29999995231628},{"option":"SPX260618C03200000","bid":3676.3,"bid_size":2.0,"ask":3690.4,"ask_size":2.0,"iv":0.5928,"open_interest":9.0,"volume":1.0,"delta":0.9941,"gamma":0.0,"vega":0.7124,"theta":0.0,"rho":10.349,"theo":3682.4041,"change":5.57,"open":3677.17,"high":3677.17,"low":3677.17,"tick":"up","last_trade_price":3677.17,"last_trade_time":"2026-02-18T09:36:33","percent_change":0.151706,"prev_day_close":3697.64990234375},{"option":"SPX260618P03200000","bid":4.8,"bid_size":730.0,"ask":5.2,"ask_size":380.0,"iv":0.5806,"open_interest":7342.0,"volume":14.0,"delta":-0.0064,"gamma":0.0,"vega":0.7124,"theta":-0.1624,"rho":-0.1565,"theo":4.9416,"change":-0.34,"open":4.85,"high":4.85,"low":4.5,"tick":"no_change","last_trade_price":4.51,"last_trade_time":"2026-02-18T11:49:38","percent_change":-7.01031,"prev_day_close":4.75},{"option":"SPX260618C03300000","bid":3578.3,"bid_size":2.0,"ask":3590.9,"ask_size":2.0,"iv":0.5697,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.793,"theta":0.0,"rho":10.6555,"theo":3584.3291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3599.65002441406},{"option":"SPX260618P03300000","bid":5.4,"bid_size":711.0,"ask":5.8,"ask_size":768.0,"iv":0.5674,"open_interest":6982.0,"volume":4.0,"delta":-0.0072,"gamma":0.0,"vega":0.7929,"theta":-0.1768,"rho":-0.1767,"theo":5.5127,"change":-0.27,"open":5.15,"high":5.15,"low":5.13,"tick":"down","last_trade_price":5.13,"last_trade_time":"2026-02-18T09:54:44","percent_change":-5.0,"prev_day_close":5.29999995231628},{"option":"SPX260618C03350000","bid":3529.4,"bid_size":2.0,"ask":3541.8,"ask_size":2.0,"iv":0.5631,"open_interest":2.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.8352,"theta":0.0,"rho":10.8082,"theo":3535.3075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3123.81,"last_trade_time":"2025-07-25T09:36:47","percent_change":0.0,"prev_day_close":3550.54992675781},{"option":"SPX260618P03350000","bid":5.6,"bid_size":740.0,"ask":6.1,"ask_size":792.0,"iv":0.5599,"open_interest":1847.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":0.8354,"theta":-0.1842,"rho":-0.1874,"theo":5.8163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-12T11:39:19","percent_change":0.0,"prev_day_close":5.59999990463257},{"option":"SPX260618C03400000","bid":3480.5,"bid_size":2.0,"ask":3492.9,"ask_size":2.0,"iv":0.5575,"open_interest":8.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.8791,"theta":0.0,"rho":10.9605,"theo":3486.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3589.52,"last_trade_time":"2026-01-26T12:36:01","percent_change":0.0,"prev_day_close":3501.80004882812},{"option":"SPX260618P03400000","bid":5.9,"bid_size":730.0,"ask":6.4,"ask_size":741.0,"iv":0.553,"open_interest":3559.0,"volume":4.0,"delta":-0.0081,"gamma":0.0,"vega":0.8791,"theta":-0.1917,"rho":-0.1985,"theo":6.1282,"change":-0.16,"open":5.48,"high":5.48,"low":5.48,"tick":"no_change","last_trade_price":5.48,"last_trade_time":"2026-02-18T10:10:21","percent_change":-2.68908,"prev_day_close":5.84999990463257},{"option":"SPX260618C03450000","bid":3431.4,"bid_size":2.0,"ask":3443.8,"ask_size":2.0,"iv":0.5495,"open_interest":2.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.9247,"theta":0.0,"rho":11.1123,"theo":3437.2959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3029.48,"last_trade_time":"2025-07-25T09:46:00","percent_change":0.0,"prev_day_close":3452.79992675781},{"option":"SPX260618P03450000","bid":6.3,"bid_size":590.0,"ask":6.7,"ask_size":710.0,"iv":0.5466,"open_interest":1460.0,"volume":0.0,"delta":-0.0086,"gamma":0.0,"vega":0.9248,"theta":-0.1994,"rho":-0.2101,"theo":6.4513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.75,"last_trade_time":"2026-02-12T12:34:45","percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"SPX260618C03500000","bid":3381.2,"bid_size":2.0,"ask":3394.6,"ask_size":2.0,"iv":0.5349,"open_interest":1.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.9724,"theta":0.0,"rho":11.2635,"theo":3388.3062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3331.16,"last_trade_time":"2025-12-18T12:50:05","percent_change":0.0,"prev_day_close":3403.75},{"option":"SPX260618P03500000","bid":6.6,"bid_size":742.0,"ask":7.0,"ask_size":342.0,"iv":0.5396,"open_interest":7954.0,"volume":2.0,"delta":-0.0091,"gamma":0.0,"vega":0.9725,"theta":-0.2071,"rho":-0.2223,"theo":6.7852,"change":-0.6,"open":6.0,"high":6.0,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T10:44:15","percent_change":-9.09091,"prev_day_close":6.5},{"option":"SPX260618C03550000","bid":3333.6,"bid_size":2.0,"ask":3345.7,"ask_size":2.0,"iv":0.536,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":1.0221,"theta":0.0,"rho":11.414,"theo":3339.3277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3354.64990234375},{"option":"SPX260618P03550000","bid":6.9,"bid_size":734.0,"ask":7.3,"ask_size":260.0,"iv":0.5324,"open_interest":1052.0,"volume":0.0,"delta":-0.0096,"gamma":0.0,"vega":1.0222,"theta":-0.215,"rho":-0.2351,"theo":7.1304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-17T13:22:47","percent_change":0.0,"prev_day_close":6.79999995231628},{"option":"SPX260618C03600000","bid":3283.4,"bid_size":2.0,"ask":3296.7,"ask_size":2.0,"iv":0.5231,"open_interest":5.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":1.0738,"theta":0.0,"rho":11.5639,"theo":3290.3609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3235.52,"last_trade_time":"2025-12-18T12:49:34","percent_change":0.0,"prev_day_close":3305.65002441406},{"option":"SPX260618P03600000","bid":7.3,"bid_size":678.0,"ask":7.7,"ask_size":344.0,"iv":0.5263,"open_interest":2264.0,"volume":4.0,"delta":-0.0101,"gamma":0.0,"vega":1.0736,"theta":-0.223,"rho":-0.2484,"theo":7.4847,"change":-0.07,"open":6.63,"high":6.66,"low":6.63,"tick":"up","last_trade_price":6.66,"last_trade_time":"2026-02-18T10:15:15","percent_change":-0.965517,"prev_day_close":7.09999990463257},{"option":"SPX260618C03650000","bid":3234.5,"bid_size":2.0,"ask":3247.7,"ask_size":2.0,"iv":0.5167,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":1.1272,"theta":0.0,"rho":11.7132,"theo":3241.406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3256.5},{"option":"SPX260618P03650000","bid":7.6,"bid_size":612.0,"ask":8.1,"ask_size":261.0,"iv":0.5195,"open_interest":429.0,"volume":0.0,"delta":-0.0107,"gamma":0.0,"vega":1.127,"theta":-0.2312,"rho":-0.2626,"theo":7.8538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.23,"last_trade_time":"2026-02-17T10:39:44","percent_change":0.0,"prev_day_close":7.5},{"option":"SPX260618C03700000","bid":3185.6,"bid_size":2.0,"ask":3198.7,"ask_size":2.0,"iv":0.5101,"open_interest":2.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":1.1822,"theta":0.0,"rho":11.8618,"theo":3192.4634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3138.79,"last_trade_time":"2025-12-18T12:49:48","percent_change":0.0,"prev_day_close":3207.54992675781},{"option":"SPX260618P03700000","bid":8.0,"bid_size":701.0,"ask":8.4,"ask_size":251.0,"iv":0.5127,"open_interest":1388.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":1.182,"theta":-0.2394,"rho":-0.2773,"theo":8.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.15,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":7.84999990463257},{"option":"SPX260618C03750000","bid":3136.9,"bid_size":2.0,"ask":3150.7,"ask_size":2.0,"iv":0.5086,"open_interest":3.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":1.2388,"theta":0.0,"rho":12.0099,"theo":3143.5334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3096.0,"last_trade_time":"2025-12-19T09:30:23","percent_change":0.0,"prev_day_close":3158.54992675781},{"option":"SPX260618P03750000","bid":8.4,"bid_size":672.0,"ask":8.8,"ask_size":250.0,"iv":0.5062,"open_interest":1603.0,"volume":0.0,"delta":-0.0119,"gamma":0.0,"vega":1.2385,"theta":-0.2478,"rho":-0.2926,"theo":8.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.4,"last_trade_time":"2026-02-13T13:16:30","percent_change":0.0,"prev_day_close":8.2000002861023},{"option":"SPX260618C03800000","bid":3088.2,"bid_size":2.0,"ask":3100.5,"ask_size":2.0,"iv":0.4977,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":1.2969,"theta":0.0,"rho":12.1575,"theo":3094.6163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3109.65002441406},{"option":"SPX260618P03800000","bid":8.8,"bid_size":654.0,"ask":9.2,"ask_size":246.0,"iv":0.4995,"open_interest":5477.0,"volume":147.0,"delta":-0.0126,"gamma":0.0,"vega":1.2971,"theta":-0.2563,"rho":-0.3086,"theo":9.0377,"change":-0.31,"open":8.1,"high":8.44,"low":8.0,"tick":"no_change","last_trade_price":8.44,"last_trade_time":"2026-02-18T14:04:08","percent_change":-3.54286,"prev_day_close":8.59999990463257},{"option":"SPX260618C03850000","bid":3039.4,"bid_size":2.0,"ask":3051.6,"ask_size":2.0,"iv":0.4917,"open_interest":3.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":1.357,"theta":0.0,"rho":12.3044,"theo":3045.7122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2546.99,"last_trade_time":"2025-07-15T10:59:07","percent_change":0.0,"prev_day_close":3060.75},{"option":"SPX260618P03850000","bid":9.2,"bid_size":680.0,"ask":9.6,"ask_size":228.0,"iv":0.4928,"open_interest":4333.0,"volume":22.0,"delta":-0.0133,"gamma":0.0,"vega":1.3572,"theta":-0.2649,"rho":-0.325,"theo":9.4573,"change":-0.01,"open":8.5,"high":9.3,"low":8.41,"tick":"no_change","last_trade_price":9.19,"last_trade_time":"2026-02-18T14:47:31","percent_change":-0.108699,"prev_day_close":9.0499997138977},{"option":"SPX260618C03875000","bid":3014.9,"bid_size":2.0,"ask":3027.1,"ask_size":2.0,"iv":0.488,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0,"vega":1.3879,"theta":0.0,"rho":12.3776,"theo":3021.2652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3036.15002441406},{"option":"SPX260618P03875000","bid":9.4,"bid_size":560.0,"ask":9.9,"ask_size":227.0,"iv":0.4898,"open_interest":410.0,"volume":8.0,"delta":-0.0136,"gamma":0.0,"vega":1.3881,"theta":-0.2693,"rho":-0.3334,"theo":9.6721,"change":-0.36,"open":9.08,"high":9.08,"low":8.99,"tick":"down","last_trade_price":8.99,"last_trade_time":"2026-02-18T09:46:13","percent_change":-3.85027,"prev_day_close":9.25},{"option":"SPX260618C03900000","bid":2990.5,"bid_size":2.0,"ask":3002.9,"ask_size":2.0,"iv":0.4859,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0,"vega":1.4194,"theta":0.0,"rho":12.4507,"theo":2996.8217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3011.89990234375},{"option":"SPX260618P03900000","bid":9.6,"bid_size":701.0,"ask":10.1,"ask_size":306.0,"iv":0.4865,"open_interest":2557.0,"volume":8.0,"delta":-0.014,"gamma":0.0,"vega":1.4196,"theta":-0.2737,"rho":-0.3421,"theo":9.8904,"change":-0.35,"open":9.23,"high":9.29,"low":9.21,"tick":"down","last_trade_price":9.25,"last_trade_time":"2026-02-18T09:45:00","percent_change":-3.64583,"prev_day_close":9.4500002861023},{"option":"SPX260618C03925000","bid":2966.6,"bid_size":2.0,"ask":2977.4,"ask_size":2.0,"iv":0.483,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":1.4516,"theta":0.0,"rho":12.5236,"theo":2972.3817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2987.5},{"option":"SPX260618P03925000","bid":9.9,"bid_size":444.0,"ask":10.4,"ask_size":259.0,"iv":0.4838,"open_interest":707.0,"volume":4.0,"delta":-0.0143,"gamma":0.0,"vega":1.4517,"theta":-0.2781,"rho":-0.3509,"theo":10.1113,"change":-0.72,"open":9.13,"high":9.13,"low":9.13,"tick":"no_change","last_trade_price":9.13,"last_trade_time":"2026-02-18T11:42:28","percent_change":-7.30964,"prev_day_close":9.7000002861023},{"option":"SPX260618C03950000","bid":2943.4,"bid_size":2.0,"ask":2952.3,"ask_size":2.0,"iv":0.48,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0,"vega":1.4844,"theta":0.0,"rho":12.5962,"theo":2947.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2963.05004882812},{"option":"SPX260618P03950000","bid":10.1,"bid_size":644.0,"ask":10.5,"ask_size":222.0,"iv":0.48,"open_interest":1222.0,"volume":0.0,"delta":-0.0147,"gamma":0.0,"vega":1.4846,"theta":-0.2825,"rho":-0.36,"theo":10.3376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.11,"last_trade_time":"2026-02-17T15:28:30","percent_change":0.0,"prev_day_close":9.90000009536743},{"option":"SPX260618C03975000","bid":2917.8,"bid_size":2.0,"ask":2928.6,"ask_size":2.0,"iv":0.4749,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.518,"theta":0.0,"rho":12.6686,"theo":2923.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2939.0},{"option":"SPX260618P03975000","bid":10.3,"bid_size":522.0,"ask":10.8,"ask_size":219.0,"iv":0.4769,"open_interest":439.0,"volume":0.0,"delta":-0.0151,"gamma":0.0,"vega":1.5182,"theta":-0.287,"rho":-0.3692,"theo":10.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.03,"last_trade_time":"2026-02-17T10:11:18","percent_change":0.0,"prev_day_close":10.0999999046326},{"option":"SPX260618C04000000","bid":2894.6,"bid_size":2.0,"ask":2903.4,"ask_size":2.0,"iv":0.4736,"open_interest":4439.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":1.5523,"theta":0.0,"rho":12.7408,"theo":2899.0839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3016.16,"last_trade_time":"2026-02-09T14:44:11","percent_change":0.0,"prev_day_close":2914.69995117188},{"option":"SPX260618P04000000","bid":10.6,"bid_size":547.0,"ask":11.0,"ask_size":260.0,"iv":0.4738,"open_interest":16572.0,"volume":1.0,"delta":-0.0155,"gamma":0.0,"vega":1.5524,"theta":-0.2915,"rho":-0.3787,"theo":10.7989,"change":-0.67,"open":9.88,"high":9.88,"low":9.88,"tick":"down","last_trade_price":9.88,"last_trade_time":"2026-02-18T13:27:15","percent_change":-6.35071,"prev_day_close":10.3499999046326},{"option":"SPX260618C04025000","bid":2868.9,"bid_size":2.0,"ask":2879.7,"ask_size":2.0,"iv":0.4686,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":1.5873,"theta":0.0,"rho":12.8126,"theo":2874.6591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2890.5},{"option":"SPX260618P04025000","bid":10.8,"bid_size":465.0,"ask":11.3,"ask_size":222.0,"iv":0.4707,"open_interest":331.0,"volume":0.0,"delta":-0.0159,"gamma":0.0,"vega":1.5875,"theta":-0.296,"rho":-0.3886,"theo":11.0369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.59,"last_trade_time":"2026-02-17T09:55:18","percent_change":0.0,"prev_day_close":10.5499997138977},{"option":"SPX260618C04050000","bid":2845.7,"bid_size":2.0,"ask":2854.5,"ask_size":2.0,"iv":0.4668,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":1.623,"theta":0.0,"rho":12.8843,"theo":2850.2384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2865.85009765625},{"option":"SPX260618P04050000","bid":11.1,"bid_size":364.0,"ask":11.6,"ask_size":340.0,"iv":0.4679,"open_interest":768.0,"volume":0.0,"delta":-0.0163,"gamma":0.0,"vega":1.6231,"theta":-0.3006,"rho":-0.3985,"theo":11.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.85,"last_trade_time":"2026-02-13T10:01:51","percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"SPX260618C04075000","bid":2820.1,"bid_size":2.0,"ask":2830.7,"ask_size":2.0,"iv":0.4638,"open_interest":0.0,"volume":0.0,"delta":0.9837,"gamma":0.0,"vega":1.6594,"theta":0.0,"rho":12.9557,"theo":2825.8221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2841.44995117188},{"option":"SPX260618P04075000","bid":11.3,"bid_size":464.0,"ask":11.8,"ask_size":219.0,"iv":0.4644,"open_interest":613.0,"volume":2.0,"delta":-0.0167,"gamma":0.0,"vega":1.6597,"theta":-0.3052,"rho":-0.4089,"theo":11.5235,"change":-0.95,"open":10.3,"high":10.3,"low":10.3,"tick":"up","last_trade_price":10.3,"last_trade_time":"2026-02-18T10:21:32","percent_change":-8.44444,"prev_day_close":11.0499997138977},{"option":"SPX260618C04100000","bid":2796.9,"bid_size":2.0,"ask":2805.5,"ask_size":2.0,"iv":0.46,"open_interest":144.0,"volume":0.0,"delta":0.9833,"gamma":0.0,"vega":1.6964,"theta":0.0,"rho":13.0268,"theo":2801.4101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2776.17,"last_trade_time":"2025-12-16T09:35:06","percent_change":0.0,"prev_day_close":2817.0},{"option":"SPX260618P04100000","bid":11.6,"bid_size":494.0,"ask":12.0,"ask_size":262.0,"iv":0.4612,"open_interest":4839.0,"volume":6.0,"delta":-0.0172,"gamma":0.0,"vega":1.6966,"theta":-0.3098,"rho":-0.4194,"theo":11.7724,"change":-0.77,"open":10.61,"high":10.68,"low":10.56,"tick":"up","last_trade_price":10.68,"last_trade_time":"2026-02-18T12:14:46","percent_change":-6.72489,"prev_day_close":11.3499999046326},{"option":"SPX260618C04125000","bid":2771.2,"bid_size":2.0,"ask":2781.9,"ask_size":2.0,"iv":0.4572,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":1.7341,"theta":0.0,"rho":13.0977,"theo":2777.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2792.69995117188},{"option":"SPX260618P04125000","bid":11.8,"bid_size":581.0,"ask":12.3,"ask_size":286.0,"iv":0.4579,"open_interest":1203.0,"volume":0.0,"delta":-0.0176,"gamma":0.0,"vega":1.7344,"theta":-0.3145,"rho":-0.4303,"theo":12.0279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.5,"last_trade_time":"2026-02-06T12:07:54","percent_change":0.0,"prev_day_close":11.5499997138977},{"option":"SPX260618C04150000","bid":2748.1,"bid_size":2.0,"ask":2756.7,"ask_size":2.0,"iv":0.4537,"open_interest":6.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":1.7724,"theta":0.0,"rho":13.1683,"theo":2752.6002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2702.49,"last_trade_time":"2025-12-18T09:30:24","percent_change":0.0,"prev_day_close":2768.25},{"option":"SPX260618P04150000","bid":12.1,"bid_size":520.0,"ask":12.5,"ask_size":248.0,"iv":0.4547,"open_interest":3271.0,"volume":0.0,"delta":-0.0181,"gamma":0.0,"vega":1.7727,"theta":-0.3192,"rho":-0.4414,"theo":12.2871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.96,"last_trade_time":"2026-02-17T15:22:10","percent_change":0.0,"prev_day_close":11.8499999046326},{"option":"SPX260618C04175000","bid":2722.6,"bid_size":2.0,"ask":2733.0,"ask_size":2.0,"iv":0.4509,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":1.8113,"theta":0.0,"rho":13.2386,"theo":2728.2024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2743.95007324219},{"option":"SPX260618P04175000","bid":12.4,"bid_size":375.0,"ask":12.9,"ask_size":246.0,"iv":0.452,"open_interest":992.0,"volume":0.0,"delta":-0.0185,"gamma":0.0,"vega":1.8114,"theta":-0.324,"rho":-0.4527,"theo":12.5501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.66,"last_trade_time":"2026-02-17T10:39:44","percent_change":0.0,"prev_day_close":12.0499997138977},{"option":"SPX260618C04200000","bid":2699.4,"bid_size":2.0,"ask":2708.0,"ask_size":2.0,"iv":0.4477,"open_interest":2.0,"volume":0.0,"delta":0.9815,"gamma":0.0,"vega":1.8508,"theta":0.0,"rho":13.3087,"theo":2703.8098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2508.0,"last_trade_time":"2025-09-11T11:30:25","percent_change":0.0,"prev_day_close":2719.34997558594},{"option":"SPX260618P04200000","bid":12.6,"bid_size":550.0,"ask":13.1,"ask_size":278.0,"iv":0.4484,"open_interest":4029.0,"volume":0.0,"delta":-0.019,"gamma":0.0,"vega":1.8511,"theta":-0.3288,"rho":-0.4643,"theo":12.8204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.83,"last_trade_time":"2026-02-13T16:06:31","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"SPX260618C04225000","bid":2673.8,"bid_size":2.0,"ask":2684.2,"ask_size":2.0,"iv":0.4444,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":1.8909,"theta":0.0,"rho":13.3786,"theo":2679.4222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2695.09997558594},{"option":"SPX260618P04225000","bid":12.9,"bid_size":378.0,"ask":13.4,"ask_size":214.0,"iv":0.4454,"open_interest":608.0,"volume":0.0,"delta":-0.0195,"gamma":0.0,"vega":1.8912,"theta":-0.3336,"rho":-0.4761,"theo":13.0947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.63,"last_trade_time":"2026-02-17T14:29:28","percent_change":0.0,"prev_day_close":12.6500000953674},{"option":"SPX260618C04250000","bid":2650.6,"bid_size":2.0,"ask":2659.2,"ask_size":2.0,"iv":0.4412,"open_interest":1.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":1.9316,"theta":0.0,"rho":13.4482,"theo":2655.0401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2279.29,"last_trade_time":"2025-07-25T09:46:00","percent_change":0.0,"prev_day_close":2670.54992675781},{"option":"SPX260618P04250000","bid":13.2,"bid_size":460.0,"ask":13.7,"ask_size":369.0,"iv":0.4424,"open_interest":2913.0,"volume":2.0,"delta":-0.02,"gamma":0.0,"vega":1.9317,"theta":-0.3385,"rho":-0.4881,"theo":13.3732,"change":-0.16,"open":12.92,"high":12.92,"low":12.89,"tick":"down","last_trade_price":12.89,"last_trade_time":"2026-02-18T16:02:09","percent_change":-1.22605,"prev_day_close":12.8499999046326},{"option":"SPX260618C04275000","bid":2625.1,"bid_size":2.0,"ask":2635.4,"ask_size":2.0,"iv":0.4382,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0,"vega":1.973,"theta":0.0,"rho":13.5176,"theo":2630.6634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2646.40002441406},{"option":"SPX260618P04275000","bid":13.5,"bid_size":381.0,"ask":14.0,"ask_size":222.0,"iv":0.4393,"open_interest":522.0,"volume":42.0,"delta":-0.0205,"gamma":0.0,"vega":1.9732,"theta":-0.3434,"rho":-0.5004,"theo":13.6583,"change":-0.94,"open":12.4,"high":12.41,"low":12.3,"tick":"no_change","last_trade_price":12.41,"last_trade_time":"2026-02-18T11:42:28","percent_change":-7.0412,"prev_day_close":13.1500000953674},{"option":"SPX260618C04300000","bid":2601.9,"bid_size":2.0,"ask":2610.3,"ask_size":2.0,"iv":0.4349,"open_interest":10.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":2.0152,"theta":0.0,"rho":13.5868,"theo":2606.2924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2232.93,"last_trade_time":"2025-07-25T09:36:47","percent_change":0.0,"prev_day_close":2621.90002441406},{"option":"SPX260618P04300000","bid":13.8,"bid_size":504.0,"ask":14.3,"ask_size":371.0,"iv":0.4362,"open_interest":2557.0,"volume":2.0,"delta":-0.021,"gamma":0.0,"vega":2.0153,"theta":-0.3484,"rho":-0.513,"theo":13.9492,"change":-0.4,"open":13.13,"high":13.25,"low":13.13,"tick":"up","last_trade_price":13.25,"last_trade_time":"2026-02-18T14:04:00","percent_change":-2.9304,"prev_day_close":13.4500002861023},{"option":"SPX260618C04325000","bid":2576.4,"bid_size":2.0,"ask":2586.7,"ask_size":2.0,"iv":0.4322,"open_interest":0.0,"volume":0.0,"delta":0.9789,"gamma":0.0,"vega":2.0582,"theta":0.0,"rho":13.6556,"theo":2581.9273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2597.40002441406},{"option":"SPX260618P04325000","bid":14.1,"bid_size":380.0,"ask":14.6,"ask_size":218.0,"iv":0.4331,"open_interest":500.0,"volume":0.0,"delta":-0.0216,"gamma":0.0,"vega":2.0584,"theta":-0.3535,"rho":-0.5258,"theo":14.2458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.5,"last_trade_time":"2026-02-12T15:57:59","percent_change":0.0,"prev_day_close":13.75},{"option":"SPX260618C04350000","bid":2553.2,"bid_size":2.0,"ask":2561.7,"ask_size":2.0,"iv":0.4288,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0,"vega":2.1022,"theta":0.0,"rho":13.7242,"theo":2557.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2572.94995117188},{"option":"SPX260618P04350000","bid":14.4,"bid_size":465.0,"ask":14.9,"ask_size":348.0,"iv":0.4299,"open_interest":2044.0,"volume":45.0,"delta":-0.0221,"gamma":0.0,"vega":2.1025,"theta":-0.3586,"rho":-0.539,"theo":14.5499,"change":-0.4,"open":13.1,"high":13.85,"low":13.1,"tick":"up","last_trade_price":13.85,"last_trade_time":"2026-02-18T14:04:00","percent_change":-2.80702,"prev_day_close":14.0499997138977},{"option":"SPX260618C04375000","bid":2527.7,"bid_size":2.0,"ask":2537.9,"ask_size":2.0,"iv":0.4258,"open_interest":1.0,"volume":0.0,"delta":0.9778,"gamma":0.0,"vega":2.1471,"theta":0.0,"rho":13.7924,"theo":2533.2154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1252.26,"last_trade_time":"2025-04-16T13:01:37","percent_change":0.0,"prev_day_close":2548.79992675781},{"option":"SPX260618P04375000","bid":14.7,"bid_size":377.0,"ask":15.2,"ask_size":194.0,"iv":0.4268,"open_interest":674.0,"volume":24.0,"delta":-0.0227,"gamma":0.0,"vega":2.1472,"theta":-0.3637,"rho":-0.5524,"theo":14.8576,"change":-1.15,"open":14.11,"high":14.11,"low":13.4,"tick":"down","last_trade_price":13.4,"last_trade_time":"2026-02-18T10:49:51","percent_change":-7.90378,"prev_day_close":14.3499999046326},{"option":"SPX260618C04400000","bid":2504.5,"bid_size":2.0,"ask":2513.0,"ask_size":2.0,"iv":0.4229,"open_interest":89.0,"volume":0.0,"delta":0.9772,"gamma":0.0,"vega":2.1931,"theta":0.0,"rho":13.8603,"theo":2508.8692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2625.02,"last_trade_time":"2026-02-02T10:14:18","percent_change":0.0,"prev_day_close":2524.29992675781},{"option":"SPX260618P04400000","bid":15.0,"bid_size":500.0,"ask":15.5,"ask_size":252.0,"iv":0.4236,"open_interest":6748.0,"volume":4.0,"delta":-0.0232,"gamma":0.0,"vega":2.1932,"theta":-0.3689,"rho":-0.5662,"theo":15.1732,"change":-0.45,"open":14.31,"high":14.4,"low":14.31,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-18T09:45:00","percent_change":-3.0303,"prev_day_close":14.6500000953674},{"option":"SPX260618C04425000","bid":2479.0,"bid_size":2.0,"ask":2489.2,"ask_size":2.0,"iv":0.4198,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0,"vega":2.2402,"theta":0.0,"rho":13.9278,"theo":2484.5298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2500.15002441406},{"option":"SPX260618P04425000","bid":15.3,"bid_size":550.0,"ask":15.8,"ask_size":230.0,"iv":0.4204,"open_interest":5974.0,"volume":26.0,"delta":-0.0238,"gamma":0.0,"vega":2.2404,"theta":-0.3741,"rho":-0.5804,"theo":15.4956,"change":0.08,"open":14.0,"high":15.4,"low":14.0,"tick":"no_change","last_trade_price":15.23,"last_trade_time":"2026-02-18T14:47:31","percent_change":0.528052,"prev_day_close":14.9500002861023},{"option":"SPX260618C04450000","bid":2455.8,"bid_size":2.0,"ask":2464.1,"ask_size":2.0,"iv":0.4162,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":2.2885,"theta":0.0,"rho":13.9948,"theo":2460.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2475.59997558594},{"option":"SPX260618P04450000","bid":15.6,"bid_size":531.0,"ask":16.2,"ask_size":345.0,"iv":0.4174,"open_interest":1451.0,"volume":5.0,"delta":-0.0244,"gamma":0.0,"vega":2.2887,"theta":-0.3794,"rho":-0.595,"theo":15.8252,"change":-1.08,"open":15.21,"high":15.21,"low":14.35,"tick":"down","last_trade_price":14.47,"last_trade_time":"2026-02-18T10:12:10","percent_change":-6.94534,"prev_day_close":15.25},{"option":"SPX260618C04475000","bid":2430.9,"bid_size":2.0,"ask":2440.9,"ask_size":2.0,"iv":0.4134,"open_interest":10.0,"volume":0.0,"delta":0.9754,"gamma":0.0,"vega":2.3381,"theta":0.0,"rho":14.0614,"theo":2435.8728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2216.23,"last_trade_time":"2025-11-21T11:31:05","percent_change":0.0,"prev_day_close":2451.44995117188},{"option":"SPX260618P04475000","bid":15.9,"bid_size":414.0,"ask":16.5,"ask_size":187.0,"iv":0.4141,"open_interest":781.0,"volume":0.0,"delta":-0.0251,"gamma":0.0,"vega":2.3385,"theta":-0.3848,"rho":-0.6102,"theo":16.1639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.7,"last_trade_time":"2026-02-13T12:56:31","percent_change":0.0,"prev_day_close":15.5999999046326},{"option":"SPX260618C04500000","bid":2407.3,"bid_size":2.0,"ask":2415.5,"ask_size":2.0,"iv":0.4105,"open_interest":102.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":2.3888,"theta":0.0,"rho":14.1276,"theo":2411.556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2512.97,"last_trade_time":"2026-01-16T12:46:07","percent_change":0.0,"prev_day_close":2426.95007324219},{"option":"SPX260618P04500000","bid":16.3,"bid_size":471.0,"ask":16.8,"ask_size":166.0,"iv":0.4111,"open_interest":13786.0,"volume":599.0,"delta":-0.0257,"gamma":0.0,"vega":2.3892,"theta":-0.3903,"rho":-0.6257,"theo":16.5089,"change":-0.35,"open":15.85,"high":15.85,"low":14.67,"tick":"no_change","last_trade_price":15.8,"last_trade_time":"2026-02-18T15:47:16","percent_change":-2.16718,"prev_day_close":15.9500002861023},{"option":"SPX260618C04525000","bid":2381.8,"bid_size":2.0,"ask":2391.9,"ask_size":2.0,"iv":0.4075,"open_interest":1.0,"volume":0.0,"delta":0.9741,"gamma":0.0,"vega":2.4407,"theta":0.0,"rho":14.1932,"theo":2387.2473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2283.48,"last_trade_time":"2025-09-22T10:42:33","percent_change":0.0,"prev_day_close":2402.84997558594},{"option":"SPX260618P04525000","bid":16.7,"bid_size":458.0,"ask":17.2,"ask_size":231.0,"iv":0.4083,"open_interest":1368.0,"volume":4.0,"delta":-0.0264,"gamma":0.0,"vega":2.4407,"theta":-0.3958,"rho":-0.6416,"theo":16.8592,"change":-1.38,"open":15.47,"high":15.47,"low":15.15,"tick":"up","last_trade_price":15.17,"last_trade_time":"2026-02-18T11:00:55","percent_change":-8.33837,"prev_day_close":16.25},{"option":"SPX260618C04550000","bid":2358.6,"bid_size":2.0,"ask":2366.8,"ask_size":2.0,"iv":0.404,"open_interest":3.0,"volume":0.0,"delta":0.9734,"gamma":0.0,"vega":2.4938,"theta":0.0,"rho":14.2584,"theo":2362.9473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1785.17,"last_trade_time":"2024-11-12T15:15:11","percent_change":0.0,"prev_day_close":2378.39990234375},{"option":"SPX260618P04550000","bid":17.0,"bid_size":430.0,"ask":17.6,"ask_size":256.0,"iv":0.4051,"open_interest":1012.0,"volume":2.0,"delta":-0.0271,"gamma":0.0,"vega":2.4942,"theta":-0.4014,"rho":-0.6583,"theo":17.224,"change":-0.57,"open":16.28,"high":16.28,"low":16.28,"tick":"no_change","last_trade_price":16.28,"last_trade_time":"2026-02-18T14:04:08","percent_change":-3.38279,"prev_day_close":16.6499996185303},{"option":"SPX260618C04575000","bid":2333.3,"bid_size":2.0,"ask":2343.3,"ask_size":2.0,"iv":0.4006,"open_interest":5.0,"volume":0.0,"delta":0.9727,"gamma":0.0,"vega":2.548,"theta":0.0,"rho":14.323,"theo":2338.6564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2236.62,"last_trade_time":"2025-09-22T10:43:21","percent_change":0.0,"prev_day_close":2354.09997558594},{"option":"SPX260618P04575000","bid":17.4,"bid_size":401.0,"ask":18.0,"ask_size":196.0,"iv":0.4022,"open_interest":812.0,"volume":1.0,"delta":-0.0278,"gamma":0.0,"vega":2.5485,"theta":-0.407,"rho":-0.6754,"theo":17.595,"change":-1.15,"open":16.1,"high":16.1,"low":16.1,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-18T11:28:04","percent_change":-6.66667,"prev_day_close":16.9499998092651},{"option":"SPX260618C04600000","bid":2310.1,"bid_size":2.0,"ask":2318.3,"ask_size":2.0,"iv":0.3983,"open_interest":266.0,"volume":0.0,"delta":0.972,"gamma":0.0,"vega":2.6033,"theta":0.0,"rho":14.3871,"theo":2314.3749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2368.0,"last_trade_time":"2026-01-23T12:59:39","percent_change":0.0,"prev_day_close":2329.80004882812},{"option":"SPX260618P04600000","bid":17.8,"bid_size":457.0,"ask":18.3,"ask_size":217.0,"iv":0.3991,"open_interest":13918.0,"volume":0.0,"delta":-0.0285,"gamma":0.0,"vega":2.6038,"theta":-0.4128,"rho":-0.6929,"theo":17.9754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.01,"last_trade_time":"2026-02-17T13:23:51","percent_change":0.0,"prev_day_close":17.3500003814697},{"option":"SPX260618C04625000","bid":2284.7,"bid_size":2.0,"ask":2294.7,"ask_size":2.0,"iv":0.3946,"open_interest":13.0,"volume":0.0,"delta":0.9713,"gamma":0.0,"vega":2.6596,"theta":-0.0032,"rho":14.4508,"theo":2290.1034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2354.83,"last_trade_time":"2025-10-27T14:47:34","percent_change":0.0,"prev_day_close":2305.39990234375},{"option":"SPX260618P04625000","bid":18.1,"bid_size":462.0,"ask":18.8,"ask_size":199.0,"iv":0.3961,"open_interest":828.0,"volume":4.0,"delta":-0.0292,"gamma":0.0,"vega":2.6601,"theta":-0.4186,"rho":-0.711,"theo":18.3657,"change":-1.43,"open":17.5,"high":17.5,"low":16.56,"tick":"up","last_trade_price":16.57,"last_trade_time":"2026-02-18T13:06:54","percent_change":-7.94444,"prev_day_close":17.6999998092651},{"option":"SPX260618C04650000","bid":2261.6,"bid_size":2.0,"ask":2269.7,"ask_size":2.0,"iv":0.3923,"open_interest":0.0,"volume":0.0,"delta":0.9705,"gamma":0.0,"vega":2.717,"theta":-0.0136,"rho":14.5139,"theo":2265.842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2281.15002441406},{"option":"SPX260618P04650000","bid":18.6,"bid_size":426.0,"ask":19.1,"ask_size":216.0,"iv":0.3931,"open_interest":4561.0,"volume":101.0,"delta":-0.03,"gamma":0.0,"vega":2.7175,"theta":-0.4245,"rho":-0.7295,"theo":18.7663,"change":-1.4,"open":16.96,"high":17.01,"low":16.95,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T12:47:29","percent_change":-7.6087,"prev_day_close":18.0999994277954},{"option":"SPX260618C04675000","bid":2236.3,"bid_size":2.0,"ask":2246.1,"ask_size":2.0,"iv":0.3895,"open_interest":6.0,"volume":0.0,"delta":0.9697,"gamma":0.0,"vega":2.7755,"theta":-0.0241,"rho":14.5766,"theo":2241.5914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2070.73,"last_trade_time":"2025-11-21T13:46:11","percent_change":0.0,"prev_day_close":2256.95007324219},{"option":"SPX260618P04675000","bid":19.0,"bid_size":462.0,"ask":19.5,"ask_size":184.0,"iv":0.3901,"open_interest":1252.0,"volume":0.0,"delta":-0.0308,"gamma":0.0,"vega":2.776,"theta":-0.4305,"rho":-0.7485,"theo":19.1776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.7,"last_trade_time":"2026-02-12T15:55:35","percent_change":0.0,"prev_day_close":18.4499998092651},{"option":"SPX260618C04700000","bid":2213.1,"bid_size":2.0,"ask":2221.3,"ask_size":2.0,"iv":0.3863,"open_interest":1001.0,"volume":0.0,"delta":0.9689,"gamma":0.0,"vega":2.835,"theta":-0.0347,"rho":14.6388,"theo":2217.352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2273.54,"last_trade_time":"2026-01-22T10:23:51","percent_change":0.0,"prev_day_close":2232.60009765625},{"option":"SPX260618P04700000","bid":19.4,"bid_size":485.0,"ask":19.9,"ask_size":170.0,"iv":0.3871,"open_interest":10674.0,"volume":0.0,"delta":-0.0316,"gamma":0.0,"vega":2.835,"theta":-0.4365,"rho":-0.7678,"theo":19.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.4,"last_trade_time":"2026-02-17T15:35:51","percent_change":0.0,"prev_day_close":18.8500003814697},{"option":"SPX260618C04725000","bid":2187.8,"bid_size":2.0,"ask":2197.6,"ask_size":2.0,"iv":0.3835,"open_interest":5.0,"volume":0.0,"delta":0.9681,"gamma":0.0,"vega":2.8958,"theta":-0.0453,"rho":14.7005,"theo":2193.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2078.69,"last_trade_time":"2025-09-19T13:02:07","percent_change":0.0,"prev_day_close":2208.45007324219},{"option":"SPX260618P04725000","bid":19.8,"bid_size":401.0,"ask":20.5,"ask_size":194.0,"iv":0.3844,"open_interest":536.0,"volume":40.0,"delta":-0.0324,"gamma":0.0,"vega":2.8958,"theta":-0.4427,"rho":-0.7878,"theo":20.0303,"change":-1.5,"open":18.15,"high":18.15,"low":18.15,"tick":"no_change","last_trade_price":18.15,"last_trade_time":"2026-02-18T10:48:04","percent_change":-7.63359,"prev_day_close":19.3000001907349},{"option":"SPX260618C04750000","bid":2164.7,"bid_size":2.0,"ask":2173.6,"ask_size":2.0,"iv":0.3828,"open_interest":30.0,"volume":0.0,"delta":0.9672,"gamma":0.0,"vega":2.958,"theta":-0.0561,"rho":14.7618,"theo":2168.9081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1335.2,"last_trade_time":"2025-05-12T10:26:18","percent_change":0.0,"prev_day_close":2184.10009765625},{"option":"SPX260618P04750000","bid":20.3,"bid_size":467.0,"ask":20.8,"ask_size":168.0,"iv":0.3813,"open_interest":1732.0,"volume":0.0,"delta":-0.0332,"gamma":0.0,"vega":2.958,"theta":-0.449,"rho":-0.8083,"theo":20.4762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-17T15:34:28","percent_change":0.0,"prev_day_close":19.75},{"option":"SPX260618C04775000","bid":2139.4,"bid_size":2.0,"ask":2149.2,"ask_size":2.0,"iv":0.3769,"open_interest":50.0,"volume":0.0,"delta":0.9663,"gamma":0.0,"vega":3.0216,"theta":-0.067,"rho":14.8224,"theo":2144.7047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.76,"last_trade_time":"2024-10-01T13:44:29","percent_change":0.0,"prev_day_close":2159.90002441406},{"option":"SPX260618P04775000","bid":20.7,"bid_size":488.0,"ask":21.3,"ask_size":201.0,"iv":0.3783,"open_interest":1558.0,"volume":6.0,"delta":-0.0341,"gamma":0.0,"vega":3.0216,"theta":-0.4553,"rho":-0.8293,"theo":20.9345,"change":-0.25,"open":20.1,"high":20.3,"low":20.1,"tick":"no_change","last_trade_price":20.3,"last_trade_time":"2026-02-18T14:35:08","percent_change":-1.21655,"prev_day_close":20.1499996185303},{"option":"SPX260618C04800000","bid":2116.4,"bid_size":2.0,"ask":2124.3,"ask_size":2.0,"iv":0.3748,"open_interest":78.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":3.0869,"theta":-0.078,"rho":14.8824,"theo":2120.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2172.36,"last_trade_time":"2026-01-30T13:19:09","percent_change":0.0,"prev_day_close":2135.65002441406},{"option":"SPX260618P04800000","bid":21.2,"bid_size":410.0,"ask":21.8,"ask_size":286.0,"iv":0.3755,"open_interest":13265.0,"volume":12.0,"delta":-0.035,"gamma":0.0,"vega":3.0869,"theta":-0.4618,"rho":-0.851,"theo":21.4058,"change":-0.47,"open":20.6,"high":20.8,"low":20.53,"tick":"no_change","last_trade_price":20.53,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.2381,"prev_day_close":20.5999994277954},{"option":"SPX260618C04825000","bid":2091.1,"bid_size":2.0,"ask":2100.8,"ask_size":2.0,"iv":0.3712,"open_interest":31.0,"volume":0.0,"delta":0.9645,"gamma":0.0,"vega":3.154,"theta":-0.0891,"rho":14.9418,"theo":2096.3374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1289.81,"last_trade_time":"2024-09-23T11:38:39","percent_change":0.0,"prev_day_close":2111.60009765625},{"option":"SPX260618P04825000","bid":21.7,"bid_size":434.0,"ask":22.2,"ask_size":162.0,"iv":0.3725,"open_interest":2285.0,"volume":0.0,"delta":-0.036,"gamma":0.0,"vega":3.154,"theta":-0.4684,"rho":-0.8733,"theo":21.8907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.8,"last_trade_time":"2026-02-17T15:35:04","percent_change":0.0,"prev_day_close":21.0500001907349},{"option":"SPX260618C04850000","bid":2068.0,"bid_size":2.0,"ask":2076.0,"ask_size":2.0,"iv":0.3691,"open_interest":9.0,"volume":0.0,"delta":0.9635,"gamma":0.0001,"vega":3.223,"theta":-0.1003,"rho":15.0004,"theo":2072.1747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1300.1,"last_trade_time":"2025-05-13T10:10:31","percent_change":0.0,"prev_day_close":2087.34997558594},{"option":"SPX260618P04850000","bid":22.1,"bid_size":504.0,"ask":22.7,"ask_size":159.0,"iv":0.3695,"open_interest":4309.0,"volume":9.0,"delta":-0.0369,"gamma":0.0001,"vega":3.223,"theta":-0.4751,"rho":-0.8963,"theo":22.3898,"change":-0.25,"open":20.0,"high":21.7,"low":20.0,"tick":"no_change","last_trade_price":21.7,"last_trade_time":"2026-02-18T14:35:16","percent_change":-1.13895,"prev_day_close":21.5500001907349},{"option":"SPX260618C04875000","bid":2042.9,"bid_size":3.0,"ask":2052.6,"ask_size":15.0,"iv":0.3662,"open_interest":62.0,"volume":0.0,"delta":0.9625,"gamma":0.0001,"vega":3.294,"theta":-0.1116,"rho":15.0582,"theo":2048.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1958.23,"last_trade_time":"2025-11-24T15:32:01","percent_change":0.0,"prev_day_close":2063.29992675781},{"option":"SPX260618P04875000","bid":22.7,"bid_size":425.0,"ask":23.4,"ask_size":227.0,"iv":0.3671,"open_interest":2230.0,"volume":0.0,"delta":-0.0379,"gamma":0.0001,"vega":3.294,"theta":-0.4819,"rho":-0.9202,"theo":22.9038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.8,"last_trade_time":"2026-02-17T15:34:41","percent_change":0.0,"prev_day_close":22.0500001907349},{"option":"SPX260618C04900000","bid":2019.8,"bid_size":3.0,"ask":2027.6,"ask_size":2.0,"iv":0.3633,"open_interest":67.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":3.367,"theta":-0.123,"rho":15.1152,"theo":2023.8946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1060.57,"last_trade_time":"2025-05-06T13:40:18","percent_change":0.0,"prev_day_close":2038.95001220703},{"option":"SPX260618P04900000","bid":23.2,"bid_size":412.0,"ask":23.8,"ask_size":158.0,"iv":0.364,"open_interest":5596.0,"volume":13.0,"delta":-0.039,"gamma":0.0001,"vega":3.367,"theta":-0.4888,"rho":-0.945,"theo":23.4333,"change":-0.06,"open":21.04,"high":22.94,"low":20.92,"tick":"up","last_trade_price":22.94,"last_trade_time":"2026-02-18T15:01:31","percent_change":-0.26087,"prev_day_close":22.5500001907349},{"option":"SPX260618C04925000","bid":1994.8,"bid_size":28.0,"ask":2004.2,"ask_size":3.0,"iv":0.3606,"open_interest":21.0,"volume":0.0,"delta":0.9604,"gamma":0.0001,"vega":3.4422,"theta":-0.1346,"rho":15.1711,"theo":1999.7787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2109.44,"last_trade_time":"2026-01-09T11:10:58","percent_change":0.0,"prev_day_close":2014.90002441406},{"option":"SPX260618P04925000","bid":23.8,"bid_size":381.0,"ask":24.3,"ask_size":141.0,"iv":0.3612,"open_interest":1308.0,"volume":0.0,"delta":-0.04,"gamma":0.0001,"vega":3.4422,"theta":-0.4959,"rho":-0.9707,"theo":23.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-17T15:30:30","percent_change":0.0,"prev_day_close":23.0500001907349},{"option":"SPX260618C04950000","bid":1971.6,"bid_size":3.0,"ask":1979.4,"ask_size":2.0,"iv":0.3578,"open_interest":57.0,"volume":0.0,"delta":0.9594,"gamma":0.0001,"vega":3.5192,"theta":-0.1463,"rho":15.2262,"theo":1975.68,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1309.92,"last_trade_time":"2025-06-23T11:43:27","percent_change":0.0,"prev_day_close":1990.59997558594},{"option":"SPX260618P04950000","bid":24.3,"bid_size":468.0,"ask":24.9,"ask_size":152.0,"iv":0.3583,"open_interest":2003.0,"volume":6.0,"delta":-0.0411,"gamma":0.0001,"vega":3.5192,"theta":-0.503,"rho":-0.9974,"theo":24.5424,"change":-0.3,"open":23.6,"high":23.8,"low":23.6,"tick":"no_change","last_trade_price":23.8,"last_trade_time":"2026-02-18T14:35:08","percent_change":-1.24481,"prev_day_close":23.5999994277954},{"option":"SPX260618C04975000","bid":1946.4,"bid_size":3.0,"ask":1955.9,"ask_size":2.0,"iv":0.3551,"open_interest":38.0,"volume":0.0,"delta":0.9582,"gamma":0.0001,"vega":3.5982,"theta":-0.1581,"rho":15.2802,"theo":1951.5994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1493.79,"last_trade_time":"2025-07-07T12:23:28","percent_change":0.0,"prev_day_close":1966.70001220703},{"option":"SPX260618P04975000","bid":24.9,"bid_size":377.0,"ask":25.6,"ask_size":192.0,"iv":0.3557,"open_interest":1863.0,"volume":8.0,"delta":-0.0422,"gamma":0.0001,"vega":3.5982,"theta":-0.5103,"rho":-1.025,"theo":25.1235,"change":-0.3,"open":24.0,"high":24.4,"low":24.0,"tick":"up","last_trade_price":24.4,"last_trade_time":"2026-02-18T14:35:37","percent_change":-1.21457,"prev_day_close":24.0999994277954},{"option":"SPX260618C05000000","bid":1923.4,"bid_size":3.0,"ask":1931.2,"ask_size":2.0,"iv":0.352,"open_interest":43241.0,"volume":50.0,"delta":0.957,"gamma":0.0001,"vega":3.679,"theta":-0.17,"rho":15.3333,"theo":1927.5376,"change":22.9,"open":1964.01,"high":1964.01,"low":1929.11,"tick":"up","last_trade_price":1939.25,"last_trade_time":"2026-02-18T15:41:59","percent_change":1.19498,"prev_day_close":1942.45001220703},{"option":"SPX260618P05000000","bid":25.6,"bid_size":265.0,"ask":26.2,"ask_size":257.0,"iv":0.3531,"open_interest":60510.0,"volume":346.0,"delta":-0.0434,"gamma":0.0001,"vega":3.679,"theta":-0.5178,"rho":-1.0536,"theo":25.7234,"change":-0.43,"open":25.1,"high":25.55,"low":23.1,"tick":"down","last_trade_price":24.82,"last_trade_time":"2026-02-18T15:41:31","percent_change":-1.70297,"prev_day_close":24.6999998092651},{"option":"SPX260618C05025000","bid":1898.5,"bid_size":3.0,"ask":1907.8,"ask_size":3.0,"iv":0.3493,"open_interest":21.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":3.7615,"theta":-0.1821,"rho":15.3854,"theo":1903.4954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1974.46,"last_trade_time":"2025-12-29T09:50:38","percent_change":0.0,"prev_day_close":1918.39996337891},{"option":"SPX260618P05025000","bid":26.1,"bid_size":258.0,"ask":26.8,"ask_size":128.0,"iv":0.3501,"open_interest":759.0,"volume":2.0,"delta":-0.0446,"gamma":0.0001,"vega":3.7615,"theta":-0.5253,"rho":-1.0831,"theo":26.3431,"change":-1.98,"open":23.87,"high":23.87,"low":23.87,"tick":"down","last_trade_price":23.87,"last_trade_time":"2026-02-18T10:04:51","percent_change":-7.65958,"prev_day_close":25.3000001907349},{"option":"SPX260618C05050000","bid":1875.4,"bid_size":3.0,"ask":1883.1,"ask_size":2.0,"iv":0.3466,"open_interest":173.0,"volume":0.0,"delta":0.9546,"gamma":0.0001,"vega":3.8456,"theta":-0.1943,"rho":15.4366,"theo":1879.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1963.88,"last_trade_time":"2025-12-11T16:01:46","percent_change":0.0,"prev_day_close":1894.29998779297},{"option":"SPX260618P05050000","bid":26.8,"bid_size":337.0,"ask":27.3,"ask_size":132.0,"iv":0.3473,"open_interest":1406.0,"volume":10.0,"delta":-0.0459,"gamma":0.0001,"vega":3.8456,"theta":-0.5331,"rho":-1.1136,"theo":26.9831,"change":-0.4,"open":24.2,"high":26.2,"low":24.2,"tick":"down","last_trade_price":26.1,"last_trade_time":"2026-02-18T15:40:36","percent_change":-1.50943,"prev_day_close":25.9000005722046},{"option":"SPX260618C05075000","bid":1850.6,"bid_size":3.0,"ask":1859.9,"ask_size":3.0,"iv":0.344,"open_interest":32.0,"volume":0.0,"delta":0.9533,"gamma":0.0001,"vega":3.9314,"theta":-0.2067,"rho":15.487,"theo":1855.4732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1813.48,"last_trade_time":"2025-11-25T14:06:53","percent_change":0.0,"prev_day_close":1870.19995117188},{"option":"SPX260618P05075000","bid":27.4,"bid_size":347.0,"ask":28.0,"ask_size":131.0,"iv":0.3445,"open_interest":2779.0,"volume":5.0,"delta":-0.0472,"gamma":0.0001,"vega":3.9314,"theta":-0.5409,"rho":-1.1449,"theo":27.6444,"change":-0.35,"open":26.53,"high":26.8,"low":26.5,"tick":"up","last_trade_price":26.8,"last_trade_time":"2026-02-18T14:34:42","percent_change":-1.28913,"prev_day_close":26.5},{"option":"SPX260618C05100000","bid":1827.5,"bid_size":3.0,"ask":1835.1,"ask_size":2.0,"iv":0.3413,"open_interest":429.0,"volume":0.0,"delta":0.952,"gamma":0.0001,"vega":4.019,"theta":-0.2192,"rho":15.5365,"theo":1831.4947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1347.94,"last_trade_time":"2025-06-27T13:05:27","percent_change":0.0,"prev_day_close":1846.10003662109},{"option":"SPX260618P05100000","bid":28.2,"bid_size":213.0,"ask":28.7,"ask_size":130.0,"iv":0.342,"open_interest":6565.0,"volume":76.0,"delta":-0.0485,"gamma":0.0001,"vega":4.019,"theta":-0.5489,"rho":-1.1772,"theo":28.3277,"change":0.18,"open":25.29,"high":27.98,"low":25.29,"tick":"no_change","last_trade_price":27.98,"last_trade_time":"2026-02-18T15:00:43","percent_change":0.647481,"prev_day_close":27.1999998092651},{"option":"SPX260618C05125000","bid":1802.7,"bid_size":3.0,"ask":1811.8,"ask_size":3.0,"iv":0.3386,"open_interest":358.0,"volume":0.0,"delta":0.9506,"gamma":0.0001,"vega":4.1086,"theta":-0.2319,"rho":15.585,"theo":1807.539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1159.85,"last_trade_time":"2025-06-20T14:21:03","percent_change":0.0,"prev_day_close":1822.19995117188},{"option":"SPX260618P05125000","bid":28.8,"bid_size":318.0,"ask":29.4,"ask_size":128.0,"iv":0.3391,"open_interest":1656.0,"volume":2.0,"delta":-0.0499,"gamma":0.0001,"vega":4.1086,"theta":-0.5571,"rho":-1.2103,"theo":29.0338,"change":-0.69,"open":27.92,"high":27.92,"low":27.81,"tick":"down","last_trade_price":27.81,"last_trade_time":"2026-02-18T14:30:21","percent_change":-2.42105,"prev_day_close":27.8000001907349},{"option":"SPX260618C05150000","bid":1779.6,"bid_size":3.0,"ask":1787.0,"ask_size":2.0,"iv":0.3358,"open_interest":541.0,"volume":0.0,"delta":0.9492,"gamma":0.0001,"vega":4.2004,"theta":-0.2447,"rho":15.6326,"theo":1783.6068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1228.52,"last_trade_time":"2025-06-25T13:51:15","percent_change":0.0,"prev_day_close":1798.25},{"option":"SPX260618P05150000","bid":29.6,"bid_size":240.0,"ask":30.1,"ask_size":125.0,"iv":0.3365,"open_interest":2664.0,"volume":36.0,"delta":-0.0513,"gamma":0.0001,"vega":4.2004,"theta":-0.5654,"rho":-1.2444,"theo":29.7635,"change":-0.55,"open":26.8,"high":29.0,"low":26.7,"tick":"down","last_trade_price":28.7,"last_trade_time":"2026-02-18T15:40:10","percent_change":-1.88034,"prev_day_close":28.5},{"option":"SPX260618C05175000","bid":1754.8,"bid_size":3.0,"ask":1763.9,"ask_size":3.0,"iv":0.3333,"open_interest":21.0,"volume":0.0,"delta":0.9477,"gamma":0.0001,"vega":4.2947,"theta":-0.2576,"rho":15.679,"theo":1759.6992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1247.2,"last_trade_time":"2025-06-26T15:32:03","percent_change":0.0,"prev_day_close":1774.40002441406},{"option":"SPX260618P05175000","bid":30.3,"bid_size":221.0,"ask":31.1,"ask_size":200.0,"iv":0.3341,"open_interest":618.0,"volume":94.0,"delta":-0.0528,"gamma":0.0001,"vega":4.2947,"theta":-0.5738,"rho":-1.2796,"theo":30.5176,"change":-0.86,"open":27.2,"high":30.3,"low":27.2,"tick":"down","last_trade_price":29.09,"last_trade_time":"2026-02-18T16:00:21","percent_change":-2.87145,"prev_day_close":29.3000001907349},{"option":"SPX260618C05200000","bid":1731.8,"bid_size":3.0,"ask":1739.4,"ask_size":2.0,"iv":0.3306,"open_interest":1191.0,"volume":0.0,"delta":0.9462,"gamma":0.0001,"vega":4.3918,"theta":-0.2708,"rho":15.7243,"theo":1735.8169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1796.8,"last_trade_time":"2026-02-03T15:56:40","percent_change":0.0,"prev_day_close":1750.25},{"option":"SPX260618P05200000","bid":31.1,"bid_size":304.0,"ask":31.6,"ask_size":109.0,"iv":0.3311,"open_interest":10466.0,"volume":111.0,"delta":-0.0543,"gamma":0.0001,"vega":4.3918,"theta":-0.5824,"rho":-1.3161,"theo":31.2971,"change":-0.5,"open":29.91,"high":30.3,"low":27.75,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-18T14:35:21","percent_change":-1.62338,"prev_day_close":30.0},{"option":"SPX260618C05225000","bid":1707.1,"bid_size":3.0,"ask":1716.1,"ask_size":3.0,"iv":0.328,"open_interest":29.0,"volume":0.0,"delta":0.9446,"gamma":0.0001,"vega":4.4919,"theta":-0.284,"rho":15.7682,"theo":1711.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1757.2,"last_trade_time":"2025-12-22T14:59:47","percent_change":0.0,"prev_day_close":1726.5},{"option":"SPX260618P05225000","bid":31.9,"bid_size":281.0,"ask":32.4,"ask_size":107.0,"iv":0.3285,"open_interest":1772.0,"volume":614.0,"delta":-0.0559,"gamma":0.0001,"vega":4.4919,"theta":-0.5912,"rho":-1.3539,"theo":32.1032,"change":-0.6,"open":28.91,"high":31.0,"low":28.7,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-18T15:41:00","percent_change":-1.89873,"prev_day_close":30.75},{"option":"SPX260618C05250000","bid":1684.2,"bid_size":3.0,"ask":1691.4,"ask_size":2.0,"iv":0.3251,"open_interest":683.0,"volume":0.0,"delta":0.943,"gamma":0.0001,"vega":4.595,"theta":-0.2974,"rho":15.8105,"theo":1688.1331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1724.8,"last_trade_time":"2025-12-31T10:42:47","percent_change":0.0,"prev_day_close":1702.5},{"option":"SPX260618P05250000","bid":32.7,"bid_size":368.0,"ask":33.4,"ask_size":189.0,"iv":0.326,"open_interest":2605.0,"volume":88.0,"delta":-0.0575,"gamma":0.0001,"vega":4.595,"theta":-0.6001,"rho":-1.3932,"theo":32.9369,"change":-0.6,"open":29.89,"high":31.9,"low":29.38,"tick":"down","last_trade_price":31.8,"last_trade_time":"2026-02-18T14:35:13","percent_change":-1.85185,"prev_day_close":31.5},{"option":"SPX260618C05275000","bid":1659.6,"bid_size":3.0,"ask":1668.5,"ask_size":3.0,"iv":0.3228,"open_interest":193.0,"volume":0.0,"delta":0.9413,"gamma":0.0001,"vega":4.7011,"theta":-0.311,"rho":15.8512,"theo":1664.3339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1680.82,"last_trade_time":"2025-11-26T11:00:24","percent_change":0.0,"prev_day_close":1678.75},{"option":"SPX260618P05275000","bid":33.6,"bid_size":170.0,"ask":34.3,"ask_size":125.0,"iv":0.3235,"open_interest":992.0,"volume":0.0,"delta":-0.0592,"gamma":0.0001,"vega":4.7011,"theta":-0.6091,"rho":-1.4342,"theo":33.7995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.3,"last_trade_time":"2026-02-17T15:29:59","percent_change":0.0,"prev_day_close":32.3999996185303},{"option":"SPX260618C05300000","bid":1636.6,"bid_size":3.0,"ask":1643.8,"ask_size":2.0,"iv":0.32,"open_interest":1116.0,"volume":0.0,"delta":0.9395,"gamma":0.0001,"vega":4.8101,"theta":-0.3247,"rho":15.8903,"theo":1640.565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1751.96,"last_trade_time":"2026-02-11T09:40:18","percent_change":0.0,"prev_day_close":1654.85003662109},{"option":"SPX260618P05300000","bid":34.5,"bid_size":247.0,"ask":35.0,"ask_size":101.0,"iv":0.3207,"open_interest":10769.0,"volume":39.0,"delta":-0.061,"gamma":0.0001,"vega":4.8101,"theta":-0.6184,"rho":-1.4768,"theo":34.6924,"change":-0.5,"open":31.7,"high":33.6,"low":31.1,"tick":"no_change","last_trade_price":33.6,"last_trade_time":"2026-02-18T14:35:07","percent_change":-1.46628,"prev_day_close":33.2000007629394},{"option":"SPX260618C05325000","bid":1612.1,"bid_size":3.0,"ask":1620.9,"ask_size":3.0,"iv":0.3177,"open_interest":31.0,"volume":0.0,"delta":0.9377,"gamma":0.0001,"vega":4.9217,"theta":-0.3386,"rho":15.9276,"theo":1616.8277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1104.87,"last_trade_time":"2024-11-07T09:45:22","percent_change":0.0,"prev_day_close":1631.14996337891},{"option":"SPX260618P05325000","bid":35.4,"bid_size":258.0,"ask":36.1,"ask_size":108.0,"iv":0.3183,"open_interest":1157.0,"volume":15.0,"delta":-0.0628,"gamma":0.0001,"vega":4.9217,"theta":-0.6277,"rho":-1.5212,"theo":35.6168,"change":-0.35,"open":33.5,"high":34.7,"low":33.5,"tick":"no_change","last_trade_price":34.7,"last_trade_time":"2026-02-18T14:50:14","percent_change":-0.998571,"prev_day_close":34.1000003814697},{"option":"SPX260618C05350000","bid":1589.2,"bid_size":3.0,"ask":1596.4,"ask_size":2.0,"iv":0.3151,"open_interest":69.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":5.0356,"theta":-0.3527,"rho":15.9634,"theo":1593.1232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1660.1,"last_trade_time":"2025-12-30T13:17:08","percent_change":0.0,"prev_day_close":1607.40002441406},{"option":"SPX260618P05350000","bid":36.3,"bid_size":367.0,"ask":37.0,"ask_size":164.0,"iv":0.3157,"open_interest":3863.0,"volume":67.0,"delta":-0.0646,"gamma":0.0001,"vega":5.0356,"theta":-0.6373,"rho":-1.5671,"theo":36.5741,"change":-0.8,"open":33.0,"high":35.7,"low":33.0,"tick":"down","last_trade_price":35.2,"last_trade_time":"2026-02-18T15:40:00","percent_change":-2.22222,"prev_day_close":35.0},{"option":"SPX260618C05375000","bid":1564.7,"bid_size":3.0,"ask":1573.5,"ask_size":3.0,"iv":0.3127,"open_interest":63.0,"volume":0.0,"delta":0.9339,"gamma":0.0001,"vega":5.1518,"theta":-0.3669,"rho":15.9976,"theo":1569.4528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":948.73,"last_trade_time":"2025-06-20T15:37:50","percent_change":0.0,"prev_day_close":1583.70001220703},{"option":"SPX260618P05375000","bid":37.4,"bid_size":74.0,"ask":38.1,"ask_size":217.0,"iv":0.3134,"open_interest":1307.0,"volume":16.0,"delta":-0.0666,"gamma":0.0001,"vega":5.1518,"theta":-0.647,"rho":-1.6146,"theo":37.5655,"change":-0.25,"open":35.3,"high":36.7,"low":35.3,"tick":"up","last_trade_price":36.7,"last_trade_time":"2026-02-18T14:51:12","percent_change":-0.676592,"prev_day_close":36.0},{"option":"SPX260618C05400000","bid":1541.9,"bid_size":3.0,"ask":1549.1,"ask_size":2.0,"iv":0.31,"open_interest":688.0,"volume":0.0,"delta":0.9319,"gamma":0.0001,"vega":5.27,"theta":-0.3812,"rho":16.0303,"theo":1545.8176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1579.05,"last_trade_time":"2026-02-12T11:09:45","percent_change":0.0,"prev_day_close":1559.90002441406},{"option":"SPX260618P05400000","bid":38.4,"bid_size":188.0,"ask":39.1,"ask_size":197.0,"iv":0.3108,"open_interest":14472.0,"volume":7500.0,"delta":-0.0686,"gamma":0.0001,"vega":5.27,"theta":-0.6568,"rho":-1.6636,"theo":38.5921,"change":-0.31,"open":37.69,"high":37.69,"low":37.69,"tick":"down","last_trade_price":37.69,"last_trade_time":"2026-02-18T09:41:28","percent_change":-0.815789,"prev_day_close":36.8999996185303},{"option":"SPX260618C05425000","bid":1517.5,"bid_size":3.0,"ask":1526.2,"ask_size":3.0,"iv":0.3077,"open_interest":31.0,"volume":0.0,"delta":0.9298,"gamma":0.0001,"vega":5.3903,"theta":-0.3957,"rho":16.0616,"theo":1522.2187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1592.45,"last_trade_time":"2025-12-29T10:18:24","percent_change":0.0,"prev_day_close":1536.34997558594},{"option":"SPX260618P05425000","bid":39.4,"bid_size":221.0,"ask":40.2,"ask_size":199.0,"iv":0.3083,"open_interest":2140.0,"volume":0.0,"delta":-0.0707,"gamma":0.0001,"vega":5.3903,"theta":-0.6668,"rho":-1.7139,"theo":39.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.2,"last_trade_time":"2026-02-17T15:25:10","percent_change":0.0,"prev_day_close":38.0},{"option":"SPX260618C05450000","bid":1494.8,"bid_size":3.0,"ask":1501.9,"ask_size":2.0,"iv":0.3049,"open_interest":949.0,"volume":0.0,"delta":0.9276,"gamma":0.0001,"vega":5.5131,"theta":-0.4104,"rho":16.0916,"theo":1498.6571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1523.62,"last_trade_time":"2025-12-02T13:58:06","percent_change":0.0,"prev_day_close":1511.90002441406},{"option":"SPX260618P05450000","bid":40.5,"bid_size":335.0,"ask":41.3,"ask_size":199.0,"iv":0.3058,"open_interest":6528.0,"volume":22.0,"delta":-0.0728,"gamma":0.0001,"vega":5.5131,"theta":-0.677,"rho":-1.7657,"theo":40.7552,"change":-0.35,"open":38.3,"high":39.8,"low":38.3,"tick":"no_change","last_trade_price":39.8,"last_trade_time":"2026-02-18T14:51:21","percent_change":-0.871735,"prev_day_close":39.0},{"option":"SPX260618C05475000","bid":1470.5,"bid_size":3.0,"ask":1479.1,"ask_size":3.0,"iv":0.3026,"open_interest":1441.0,"volume":0.0,"delta":0.9254,"gamma":0.0001,"vega":5.6388,"theta":-0.4252,"rho":16.1199,"theo":1475.1338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":667.0,"last_trade_time":"2025-05-01T15:43:01","percent_change":0.0,"prev_day_close":1489.04998779297},{"option":"SPX260618P05475000","bid":41.7,"bid_size":91.0,"ask":42.4,"ask_size":118.0,"iv":0.3034,"open_interest":4816.0,"volume":3.0,"delta":-0.075,"gamma":0.0001,"vega":5.6388,"theta":-0.6873,"rho":-1.819,"theo":41.8937,"change":-0.8,"open":39.9,"high":40.5,"low":39.9,"tick":"up","last_trade_price":40.5,"last_trade_time":"2026-02-18T14:34:02","percent_change":-1.93704,"prev_day_close":40.1000003814697},{"option":"SPX260618C05500000","bid":1447.8,"bid_size":3.0,"ask":1454.8,"ask_size":2.0,"iv":0.3001,"open_interest":2523.0,"volume":1.0,"delta":0.9231,"gamma":0.0001,"vega":5.7677,"theta":-0.4402,"rho":16.1465,"theo":1451.6502,"change":47.48,"open":1487.63,"high":1487.63,"low":1487.63,"tick":"up","last_trade_price":1487.63,"last_trade_time":"2026-02-18T12:37:31","percent_change":3.29688,"prev_day_close":1465.54998779297},{"option":"SPX260618P05500000","bid":42.8,"bid_size":320.0,"ask":43.5,"ask_size":153.0,"iv":0.3007,"open_interest":18065.0,"volume":60.0,"delta":-0.0774,"gamma":0.0001,"vega":5.7677,"theta":-0.6977,"rho":-1.8741,"theo":43.0718,"change":-1.35,"open":41.3,"high":42.47,"low":38.7,"tick":"down","last_trade_price":41.1,"last_trade_time":"2026-02-18T15:45:54","percent_change":-3.18021,"prev_day_close":41.25},{"option":"SPX260618C05525000","bid":1423.7,"bid_size":3.0,"ask":1432.2,"ask_size":3.0,"iv":0.2978,"open_interest":343.0,"volume":0.0,"delta":0.9207,"gamma":0.0001,"vega":5.9003,"theta":-0.4552,"rho":16.171,"theo":1428.2074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1435.15,"last_trade_time":"2025-12-19T11:44:22","percent_change":0.0,"prev_day_close":1441.95001220703},{"option":"SPX260618P05525000","bid":44.1,"bid_size":66.0,"ask":44.8,"ask_size":184.0,"iv":0.2984,"open_interest":1953.0,"volume":0.0,"delta":-0.0797,"gamma":0.0001,"vega":5.9003,"theta":-0.7083,"rho":-1.9313,"theo":44.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.1,"last_trade_time":"2026-02-17T15:58:00","percent_change":0.0,"prev_day_close":42.3999996185303},{"option":"SPX260618C05550000","bid":1401.0,"bid_size":3.0,"ask":1407.9,"ask_size":2.0,"iv":0.2953,"open_interest":1426.0,"volume":0.0,"delta":0.9183,"gamma":0.0001,"vega":6.0367,"theta":-0.4705,"rho":16.1932,"theo":1404.8071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1374.76,"last_trade_time":"2025-12-16T14:03:59","percent_change":0.0,"prev_day_close":1417.84997558594},{"option":"SPX260618P05550000","bid":45.3,"bid_size":218.0,"ask":46.1,"ask_size":171.0,"iv":0.296,"open_interest":7760.0,"volume":22.0,"delta":-0.0822,"gamma":0.0001,"vega":6.0367,"theta":-0.719,"rho":-1.9907,"theo":45.5524,"change":-0.5,"open":40.8,"high":44.4,"low":40.7,"tick":"no_change","last_trade_price":44.4,"last_trade_time":"2026-02-18T14:51:10","percent_change":-1.11358,"prev_day_close":43.6000003814697},{"option":"SPX260618C05575000","bid":1376.9,"bid_size":3.0,"ask":1385.3,"ask_size":2.0,"iv":0.2929,"open_interest":185.0,"volume":0.0,"delta":0.9157,"gamma":0.0001,"vega":6.177,"theta":-0.4858,"rho":16.213,"theo":1381.4511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1516.8,"last_trade_time":"2026-01-28T10:15:36","percent_change":0.0,"prev_day_close":1395.04998779297},{"option":"SPX260618P05575000","bid":46.6,"bid_size":124.0,"ask":47.4,"ask_size":135.0,"iv":0.2935,"open_interest":1206.0,"volume":528.0,"delta":-0.0848,"gamma":0.0001,"vega":6.177,"theta":-0.7298,"rho":-2.0527,"theo":46.8581,"change":-0.5,"open":43.29,"high":45.7,"low":41.8,"tick":"no_change","last_trade_price":45.7,"last_trade_time":"2026-02-18T14:51:19","percent_change":-1.08225,"prev_day_close":44.7999992370606},{"option":"SPX260618C05600000","bid":1354.4,"bid_size":3.0,"ask":1361.2,"ask_size":2.0,"iv":0.2904,"open_interest":1518.0,"volume":0.0,"delta":0.9131,"gamma":0.0001,"vega":6.3207,"theta":-0.5013,"rho":16.2301,"theo":1358.1411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1372.1,"last_trade_time":"2025-12-19T14:23:25","percent_change":0.0,"prev_day_close":1370.94995117188},{"option":"SPX260618P05600000","bid":47.9,"bid_size":251.0,"ask":48.8,"ask_size":86.0,"iv":0.2912,"open_interest":17498.0,"volume":4507.0,"delta":-0.0874,"gamma":0.0001,"vega":6.3207,"theta":-0.7408,"rho":-2.1173,"theo":48.2099,"change":-1.25,"open":47.16,"high":47.16,"low":42.95,"tick":"up","last_trade_price":46.3,"last_trade_time":"2026-02-18T14:34:54","percent_change":-2.62881,"prev_day_close":46.1000003814697},{"option":"SPX260618C05625000","bid":1330.4,"bid_size":3.0,"ask":1338.6,"ask_size":2.0,"iv":0.2881,"open_interest":56.0,"volume":0.0,"delta":0.9103,"gamma":0.0001,"vega":6.4673,"theta":-0.5169,"rho":16.2446,"theo":1334.879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1445.56,"last_trade_time":"2026-02-09T14:44:11","percent_change":0.0,"prev_day_close":1348.34997558594},{"option":"SPX260618P05625000","bid":49.3,"bid_size":135.0,"ask":50.2,"ask_size":134.0,"iv":0.2887,"open_interest":836.0,"volume":13.0,"delta":-0.0901,"gamma":0.0001,"vega":6.4673,"theta":-0.7519,"rho":-2.1845,"theo":49.6096,"change":-0.65,"open":44.5,"high":48.3,"low":44.3,"tick":"no_change","last_trade_price":48.3,"last_trade_time":"2026-02-18T14:50:41","percent_change":-1.32789,"prev_day_close":47.5},{"option":"SPX260618C05650000","bid":1308.0,"bid_size":3.0,"ask":1314.7,"ask_size":2.0,"iv":0.2857,"open_interest":1049.0,"volume":0.0,"delta":0.9075,"gamma":0.0001,"vega":6.6164,"theta":-0.5326,"rho":16.2567,"theo":1311.6665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1262.96,"last_trade_time":"2025-09-22T10:43:04","percent_change":0.0,"prev_day_close":1325.19995117188},{"option":"SPX260618P05650000","bid":50.8,"bid_size":71.0,"ask":51.7,"ask_size":135.0,"iv":0.2864,"open_interest":10620.0,"volume":2016.0,"delta":-0.093,"gamma":0.0001,"vega":6.6164,"theta":-0.7631,"rho":-2.254,"theo":51.0589,"change":-0.25,"open":45.6,"high":50.1,"low":45.6,"tick":"no_change","last_trade_price":50.1,"last_trade_time":"2026-02-18T14:43:32","percent_change":-0.496521,"prev_day_close":48.7999992370606},{"option":"SPX260618C05675000","bid":1284.1,"bid_size":3.0,"ask":1292.2,"ask_size":2.0,"iv":0.2833,"open_interest":186.0,"volume":0.0,"delta":0.9046,"gamma":0.0001,"vega":6.7676,"theta":-0.5484,"rho":16.2666,"theo":1288.5051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1241.95,"last_trade_time":"2025-10-15T15:01:12","percent_change":0.0,"prev_day_close":1301.79998779297},{"option":"SPX260618P05675000","bid":52.2,"bid_size":168.0,"ask":53.1,"ask_size":127.0,"iv":0.2838,"open_interest":1380.0,"volume":8.0,"delta":-0.0959,"gamma":0.0001,"vega":6.7676,"theta":-0.7744,"rho":-2.3258,"theo":52.5593,"change":-4.15,"open":47.1,"high":47.7,"low":47.1,"tick":"up","last_trade_price":47.7,"last_trade_time":"2026-02-18T11:53:57","percent_change":-8.00385,"prev_day_close":50.25},{"option":"SPX260618C05700000","bid":1261.8,"bid_size":3.0,"ask":1268.4,"ask_size":2.0,"iv":0.281,"open_interest":4903.0,"volume":0.0,"delta":0.9016,"gamma":0.0002,"vega":6.9208,"theta":-0.5642,"rho":16.2745,"theo":1265.396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1264.0,"last_trade_time":"2026-02-13T11:33:24","percent_change":0.0,"prev_day_close":1278.75},{"option":"SPX260618P05700000","bid":53.8,"bid_size":225.0,"ask":54.7,"ask_size":131.0,"iv":0.2816,"open_interest":10113.0,"volume":57.0,"delta":-0.0989,"gamma":0.0002,"vega":6.9208,"theta":-0.7857,"rho":-2.3996,"theo":54.112,"change":-1.92,"open":48.85,"high":53.06,"low":47.35,"tick":"no_change","last_trade_price":51.53,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.59214,"prev_day_close":51.7000007629394},{"option":"SPX260618C05725000","bid":1238.0,"bid_size":3.0,"ask":1246.1,"ask_size":2.0,"iv":0.2786,"open_interest":24.0,"volume":0.0,"delta":0.8984,"gamma":0.0002,"vega":7.0762,"theta":-0.5802,"rho":16.2805,"theo":1242.3405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1288.0,"last_trade_time":"2025-12-31T12:34:50","percent_change":0.0,"prev_day_close":1255.69995117188},{"option":"SPX260618P05725000","bid":55.4,"bid_size":106.0,"ask":56.3,"ask_size":127.0,"iv":0.2792,"open_interest":3930.0,"volume":109.0,"delta":-0.102,"gamma":0.0002,"vega":7.0762,"theta":-0.7972,"rho":-2.4753,"theo":55.7183,"change":-5.3,"open":54.28,"high":54.28,"low":49.7,"tick":"down","last_trade_price":49.7,"last_trade_time":"2026-02-18T10:39:46","percent_change":-9.63636,"prev_day_close":53.2999992370606},{"option":"SPX260618C05750000","bid":1215.8,"bid_size":3.0,"ask":1222.3,"ask_size":2.0,"iv":0.2763,"open_interest":1204.0,"volume":0.0,"delta":0.8952,"gamma":0.0002,"vega":7.2346,"theta":-0.5963,"rho":16.2843,"theo":1219.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1264.5,"last_trade_time":"2025-12-31T12:32:45","percent_change":0.0,"prev_day_close":1232.45001220703},{"option":"SPX260618P05750000","bid":57.0,"bid_size":185.0,"ask":58.0,"ask_size":124.0,"iv":0.2768,"open_interest":7272.0,"volume":192.0,"delta":-0.1053,"gamma":0.0002,"vega":7.2346,"theta":-0.8087,"rho":-2.5532,"theo":57.3794,"change":-0.85,"open":52.0,"high":55.8,"low":51.05,"tick":"no_change","last_trade_price":55.8,"last_trade_time":"2026-02-18T14:50:41","percent_change":-1.50044,"prev_day_close":54.7999992370606},{"option":"SPX260618C05775000","bid":1192.1,"bid_size":3.0,"ask":1200.0,"ask_size":2.0,"iv":0.2741,"open_interest":47.0,"volume":0.0,"delta":0.8918,"gamma":0.0002,"vega":7.3964,"theta":-0.6124,"rho":16.2856,"theo":1196.3953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1241.8,"last_trade_time":"2025-12-31T12:37:56","percent_change":0.0,"prev_day_close":1209.59997558594},{"option":"SPX260618P05775000","bid":58.7,"bid_size":167.0,"ask":59.7,"ask_size":109.0,"iv":0.2744,"open_interest":2547.0,"volume":9.0,"delta":-0.1086,"gamma":0.0002,"vega":7.3964,"theta":-0.8203,"rho":-2.6336,"theo":59.0967,"change":-1.6,"open":53.12,"high":56.8,"low":53.12,"tick":"up","last_trade_price":56.8,"last_trade_time":"2026-02-18T14:35:00","percent_change":-2.73973,"prev_day_close":56.5},{"option":"SPX260618C05800000","bid":1170.0,"bid_size":3.0,"ask":1176.4,"ask_size":2.0,"iv":0.2716,"open_interest":4843.0,"volume":0.0,"delta":0.8884,"gamma":0.0002,"vega":7.5622,"theta":-0.6285,"rho":16.2839,"theo":1173.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1239.44,"last_trade_time":"2026-01-30T15:22:20","percent_change":0.0,"prev_day_close":1186.59997558594},{"option":"SPX260618P05800000","bid":60.5,"bid_size":169.0,"ask":61.4,"ask_size":103.0,"iv":0.272,"open_interest":14697.0,"volume":500.0,"delta":-0.1121,"gamma":0.0002,"vega":7.5622,"theta":-0.832,"rho":-2.7169,"theo":60.8719,"change":-3.08,"open":54.8,"high":59.3,"low":54.17,"tick":"down","last_trade_price":57.12,"last_trade_time":"2026-02-18T15:51:29","percent_change":-5.11628,"prev_day_close":58.2000007629394},{"option":"SPX260618C05825000","bid":1146.5,"bid_size":3.0,"ask":1154.3,"ask_size":2.0,"iv":0.2693,"open_interest":67.0,"volume":0.0,"delta":0.8848,"gamma":0.0002,"vega":7.7323,"theta":-0.6447,"rho":16.2788,"theo":1150.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1194.0,"last_trade_time":"2025-12-31T12:15:05","percent_change":0.0,"prev_day_close":1163.69995117188},{"option":"SPX260618P05825000","bid":62.3,"bid_size":160.0,"ask":63.3,"ask_size":107.0,"iv":0.2697,"open_interest":1508.0,"volume":50.0,"delta":-0.1157,"gamma":0.0002,"vega":7.7323,"theta":-0.8436,"rho":-2.8037,"theo":62.7073,"change":0.35,"open":60.32,"high":62.35,"low":56.0,"tick":"up","last_trade_price":62.35,"last_trade_time":"2026-02-18T15:17:00","percent_change":0.564516,"prev_day_close":59.9500007629394},{"option":"SPX260618C05850000","bid":1124.4,"bid_size":3.0,"ask":1131.7,"ask_size":2.0,"iv":0.2677,"open_interest":1052.0,"volume":0.0,"delta":0.8811,"gamma":0.0002,"vega":7.9062,"theta":-0.6609,"rho":16.27,"theo":1127.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1158.33,"last_trade_time":"2025-10-08T12:22:11","percent_change":0.0,"prev_day_close":1140.75},{"option":"SPX260618P05850000","bid":64.2,"bid_size":160.0,"ask":65.2,"ask_size":102.0,"iv":0.2674,"open_interest":8829.0,"volume":131.0,"delta":-0.1194,"gamma":0.0002,"vega":7.9062,"theta":-0.8553,"rho":-2.8942,"theo":64.6051,"change":-0.89,"open":58.0,"high":63.01,"low":57.07,"tick":"up","last_trade_price":63.01,"last_trade_time":"2026-02-18T15:02:15","percent_change":-1.3928,"prev_day_close":61.7000007629394},{"option":"SPX260618C05875000","bid":1101.5,"bid_size":3.0,"ask":1109.0,"ask_size":2.0,"iv":0.2646,"open_interest":1286.0,"volume":0.0,"delta":0.8772,"gamma":0.0002,"vega":8.0834,"theta":-0.6771,"rho":16.2575,"theo":1105.2196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1158.15,"last_trade_time":"2026-02-09T09:30:12","percent_change":0.0,"prev_day_close":1118.04998779297},{"option":"SPX260618P05875000","bid":66.2,"bid_size":93.0,"ask":67.2,"ask_size":64.0,"iv":0.2652,"open_interest":2120.0,"volume":9.0,"delta":-0.1232,"gamma":0.0002,"vega":8.0834,"theta":-0.867,"rho":-2.9884,"theo":66.568,"change":-0.7,"open":62.2,"high":65.2,"low":62.2,"tick":"no_change","last_trade_price":65.2,"last_trade_time":"2026-02-18T14:43:33","percent_change":-1.06221,"prev_day_close":63.6500015258789},{"option":"SPX260618C05900000","bid":1079.1,"bid_size":3.0,"ask":1085.4,"ask_size":2.0,"iv":0.2622,"open_interest":6270.0,"volume":0.0,"delta":0.8733,"gamma":0.0002,"vega":8.2628,"theta":-0.6933,"rho":16.2415,"theo":1082.5881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1082.2,"last_trade_time":"2026-02-17T14:05:50","percent_change":0.0,"prev_day_close":1094.65002441406},{"option":"SPX260618P05900000","bid":68.2,"bid_size":140.0,"ask":69.3,"ask_size":97.0,"iv":0.2628,"open_interest":11244.0,"volume":2008.0,"delta":-0.1272,"gamma":0.0002,"vega":8.2628,"theta":-0.8787,"rho":-3.0861,"theo":68.5984,"change":-3.1,"open":67.73,"high":67.73,"low":61.45,"tick":"no_change","last_trade_price":64.8,"last_trade_time":"2026-02-18T15:47:16","percent_change":-4.56553,"prev_day_close":65.5500030517578},{"option":"SPX260618C05925000","bid":1056.0,"bid_size":3.0,"ask":1063.6,"ask_size":2.0,"iv":0.2602,"open_interest":1314.0,"volume":0.0,"delta":0.8692,"gamma":0.0002,"vega":8.4439,"theta":-0.7094,"rho":16.2224,"theo":1060.0261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1103.8,"last_trade_time":"2025-12-31T12:21:42","percent_change":0.0,"prev_day_close":1072.5},{"option":"SPX260618P05925000","bid":70.3,"bid_size":132.0,"ask":71.3,"ask_size":93.0,"iv":0.2604,"open_interest":1779.0,"volume":0.0,"delta":-0.1313,"gamma":0.0002,"vega":8.4439,"theta":-0.8903,"rho":-3.1869,"theo":70.6982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.3,"last_trade_time":"2026-02-17T15:30:33","percent_change":0.0,"prev_day_close":67.5500030517578},{"option":"SPX260618C05950000","bid":1034.1,"bid_size":3.0,"ask":1040.3,"ask_size":2.0,"iv":0.2576,"open_interest":1769.0,"volume":0.0,"delta":0.8649,"gamma":0.0002,"vega":8.6263,"theta":-0.7255,"rho":16.2007,"theo":1037.5354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1133.0,"last_trade_time":"2026-01-16T11:05:15","percent_change":0.0,"prev_day_close":1049.94995117188},{"option":"SPX260618P05950000","bid":72.5,"bid_size":124.0,"ask":73.5,"ask_size":79.0,"iv":0.2581,"open_interest":4273.0,"volume":143.0,"delta":-0.1355,"gamma":0.0002,"vega":8.6263,"theta":-0.9019,"rho":-3.2903,"theo":72.8692,"change":-7.36,"open":64.85,"high":66.4,"low":64.83,"tick":"up","last_trade_price":64.84,"last_trade_time":"2026-02-18T10:46:28","percent_change":-10.1939,"prev_day_close":69.6500015258789},{"option":"SPX260618C05975000","bid":1011.5,"bid_size":3.0,"ask":1018.8,"ask_size":2.0,"iv":0.2554,"open_interest":2232.0,"volume":0.0,"delta":0.8605,"gamma":0.0002,"vega":8.8103,"theta":-0.7416,"rho":16.1764,"theo":1015.1174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1060.8,"last_trade_time":"2025-12-31T12:28:36","percent_change":0.0,"prev_day_close":1027.54998779297},{"option":"SPX260618P05975000","bid":74.7,"bid_size":127.0,"ask":75.8,"ask_size":92.0,"iv":0.2558,"open_interest":2093.0,"volume":181.0,"delta":-0.1399,"gamma":0.0002,"vega":8.8103,"theta":-0.9135,"rho":-3.3963,"theo":75.113,"change":-0.29,"open":69.85,"high":74.21,"low":69.85,"tick":"up","last_trade_price":74.21,"last_trade_time":"2026-02-18T15:20:05","percent_change":-0.389262,"prev_day_close":71.7999992370606},{"option":"SPX260618C06000000","bid":989.4,"bid_size":3.0,"ask":995.5,"ask_size":2.0,"iv":0.253,"open_interest":70297.0,"volume":2197.0,"delta":0.856,"gamma":0.0002,"vega":8.9968,"theta":-0.7576,"rho":16.1491,"theo":992.7737,"change":21.0,"open":1011.11,"high":1029.23,"low":1002.25,"tick":"down","last_trade_price":1002.25,"last_trade_time":"2026-02-18T15:41:59","percent_change":2.14013,"prev_day_close":1005.05001831055},{"option":"SPX260618P06000000","bid":77.1,"bid_size":90.0,"ask":78.1,"ask_size":7.0,"iv":0.2536,"open_interest":82524.0,"volume":5536.0,"delta":-0.1444,"gamma":0.0002,"vega":8.9968,"theta":-0.925,"rho":-3.5052,"theo":77.4312,"change":-4.13,"open":71.55,"high":75.9,"low":67.85,"tick":"down","last_trade_price":72.67,"last_trade_time":"2026-02-18T15:51:29","percent_change":-5.3776,"prev_day_close":74.0500030517578},{"option":"SPX260618C06020000","bid":971.4,"bid_size":3.0,"ask":979.1,"ask_size":2.0,"iv":0.2512,"open_interest":2.0,"volume":0.0,"delta":0.8523,"gamma":0.0002,"vega":9.1484,"theta":-0.7703,"rho":16.1248,"theo":974.9538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":969.77,"last_trade_time":"2026-01-20T13:34:52","percent_change":0.0,"prev_day_close":987.25},{"option":"SPX260618P06020000","bid":78.9,"bid_size":128.0,"ask":80.0,"ask_size":74.0,"iv":0.2516,"open_interest":96.0,"volume":0.0,"delta":-0.1482,"gamma":0.0002,"vega":9.1484,"theta":-0.9341,"rho":-3.5948,"theo":79.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.0,"last_trade_time":"2026-02-17T15:30:30","percent_change":0.0,"prev_day_close":75.8499984741211},{"option":"SPX260618C06025000","bid":966.6,"bid_size":3.0,"ask":974.0,"ask_size":2.0,"iv":0.2508,"open_interest":1973.0,"volume":0.0,"delta":0.8513,"gamma":0.0002,"vega":9.1866,"theta":-0.7735,"rho":16.1183,"theo":970.5066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":979.96,"last_trade_time":"2026-01-02T11:04:27","percent_change":0.0,"prev_day_close":982.799987792969},{"option":"SPX260618P06025000","bid":79.4,"bid_size":129.0,"ask":80.5,"ask_size":74.0,"iv":0.2511,"open_interest":413.0,"volume":7.0,"delta":-0.1491,"gamma":0.0002,"vega":9.1866,"theta":-0.9363,"rho":-3.6177,"theo":79.8258,"change":-2.95,"open":76.9,"high":76.9,"low":71.6,"tick":"up","last_trade_price":76.3,"last_trade_time":"2026-02-18T14:33:36","percent_change":-3.7224,"prev_day_close":76.3499984741211},{"option":"SPX260618C06030000","bid":962.5,"bid_size":3.0,"ask":970.2,"ask_size":2.0,"iv":0.2503,"open_interest":1.0,"volume":0.0,"delta":0.8504,"gamma":0.0002,"vega":9.2251,"theta":-0.7767,"rho":16.1117,"theo":966.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":963.71,"last_trade_time":"2026-01-21T13:48:27","percent_change":0.0,"prev_day_close":978.099975585938},{"option":"SPX260618P06030000","bid":79.9,"bid_size":129.0,"ask":81.1,"ask_size":78.0,"iv":0.2507,"open_interest":135.0,"volume":0.0,"delta":-0.1501,"gamma":0.0002,"vega":9.2251,"theta":-0.9386,"rho":-3.6407,"theo":80.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.1,"last_trade_time":"2026-02-17T10:43:04","percent_change":0.0,"prev_day_close":76.7999992370606},{"option":"SPX260618C06040000","bid":953.3,"bid_size":3.0,"ask":960.6,"ask_size":2.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.8484,"gamma":0.0002,"vega":9.3024,"theta":-0.783,"rho":16.0978,"theo":957.1842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.399993896484},{"option":"SPX260618P06040000","bid":80.9,"bid_size":128.0,"ask":82.1,"ask_size":75.0,"iv":0.2498,"open_interest":106.0,"volume":2.0,"delta":-0.152,"gamma":0.0002,"vega":9.3024,"theta":-0.9431,"rho":-3.6872,"theo":81.3005,"change":-2.8,"open":77.2,"high":77.9,"low":77.2,"tick":"up","last_trade_price":77.9,"last_trade_time":"2026-02-18T14:33:47","percent_change":-3.46964,"prev_day_close":77.75},{"option":"SPX260618C06050000","bid":945.0,"bid_size":3.0,"ask":951.1,"ask_size":2.0,"iv":0.2484,"open_interest":1458.0,"volume":0.0,"delta":0.8465,"gamma":0.0002,"vega":9.3804,"theta":-0.7893,"rho":16.0831,"theo":948.3189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":957.76,"last_trade_time":"2026-01-02T11:11:37","percent_change":0.0,"prev_day_close":960.399993896484},{"option":"SPX260618P06050000","bid":81.9,"bid_size":126.0,"ask":83.1,"ask_size":75.0,"iv":0.2489,"open_interest":8078.0,"volume":14.0,"delta":-0.154,"gamma":0.0002,"vega":9.3804,"theta":-0.9476,"rho":-3.7346,"theo":82.2999,"change":-1.2,"open":79.2,"high":80.6,"low":74.1,"tick":"down","last_trade_price":80.55,"last_trade_time":"2026-02-18T15:00:24","percent_change":-1.46789,"prev_day_close":78.7000007629394},{"option":"SPX260618C06060000","bid":935.7,"bid_size":3.0,"ask":942.9,"ask_size":2.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.8445,"gamma":0.0002,"vega":9.459,"theta":-0.7955,"rho":16.0677,"theo":939.4667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.400024414062},{"option":"SPX260618P06060000","bid":82.9,"bid_size":106.0,"ask":84.0,"ask_size":70.0,"iv":0.2479,"open_interest":113.0,"volume":2.0,"delta":-0.156,"gamma":0.0002,"vega":9.459,"theta":-0.9521,"rho":-3.7827,"theo":83.3124,"change":-2.95,"open":79.1,"high":79.8,"low":79.1,"tick":"up","last_trade_price":79.8,"last_trade_time":"2026-02-18T14:33:48","percent_change":-3.56495,"prev_day_close":79.6500015258789},{"option":"SPX260618C06070000","bid":926.8,"bid_size":3.0,"ask":934.1,"ask_size":2.0,"iv":0.2467,"open_interest":0.0,"volume":0.0,"delta":0.8425,"gamma":0.0002,"vega":9.5383,"theta":-0.8018,"rho":16.0514,"theo":930.6281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":942.75},{"option":"SPX260618P06070000","bid":84.0,"bid_size":76.0,"ask":85.1,"ask_size":73.0,"iv":0.247,"open_interest":92.0,"volume":2.0,"delta":-0.158,"gamma":0.0002,"vega":9.5383,"theta":-0.9565,"rho":-3.8317,"theo":84.3385,"change":-3.0,"open":80.1,"high":80.8,"low":80.1,"tick":"up","last_trade_price":80.8,"last_trade_time":"2026-02-18T14:33:45","percent_change":-3.57995,"prev_day_close":80.6000022888184},{"option":"SPX260618C06075000","bid":922.4,"bid_size":3.0,"ask":929.6,"ask_size":2.0,"iv":0.2462,"open_interest":646.0,"volume":0.0,"delta":0.8415,"gamma":0.0002,"vega":9.5781,"theta":-0.8049,"rho":16.0429,"theo":926.2139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":978.7,"last_trade_time":"2025-12-22T11:32:22","percent_change":0.0,"prev_day_close":938.099975585938},{"option":"SPX260618P06075000","bid":84.5,"bid_size":103.0,"ask":85.6,"ask_size":51.0,"iv":0.2466,"open_interest":5903.0,"volume":11.0,"delta":-0.159,"gamma":0.0002,"vega":9.5781,"theta":-0.9587,"rho":-3.8565,"theo":84.8567,"change":-0.25,"open":83.01,"high":84.1,"low":77.14,"tick":"no_change","last_trade_price":84.1,"last_trade_time":"2026-02-18T14:58:34","percent_change":-0.296382,"prev_day_close":81.1000022888184},{"option":"SPX260618C06080000","bid":918.4,"bid_size":5.0,"ask":925.4,"ask_size":2.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.8405,"gamma":0.0002,"vega":9.618,"theta":-0.808,"rho":16.0343,"theo":921.8032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.849975585938},{"option":"SPX260618P06080000","bid":85.0,"bid_size":114.0,"ask":86.2,"ask_size":72.0,"iv":0.2461,"open_interest":46.0,"volume":0.0,"delta":-0.16,"gamma":0.0002,"vega":9.618,"theta":-0.961,"rho":-3.8815,"theo":85.3783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":85.5,"last_trade_time":"2026-02-17T16:12:24","percent_change":0.0,"prev_day_close":81.6500015258789},{"option":"SPX260618C06090000","bid":909.3,"bid_size":3.0,"ask":916.5,"ask_size":2.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.8384,"gamma":0.0003,"vega":9.6982,"theta":-0.8142,"rho":16.0163,"theo":912.9922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.049987792969},{"option":"SPX260618P06090000","bid":86.1,"bid_size":46.0,"ask":87.2,"ask_size":69.0,"iv":0.2452,"open_interest":122.0,"volume":7.0,"delta":-0.162,"gamma":0.0003,"vega":9.6982,"theta":-0.9654,"rho":-3.9321,"theo":86.4321,"change":-3.25,"open":84.59,"high":84.59,"low":78.61,"tick":"up","last_trade_price":82.7,"last_trade_time":"2026-02-18T14:33:26","percent_change":-3.78127,"prev_day_close":82.7000007629394},{"option":"SPX260618C06100000","bid":901.0,"bid_size":3.0,"ask":907.1,"ask_size":2.0,"iv":0.2438,"open_interest":5464.0,"volume":0.0,"delta":0.8363,"gamma":0.0003,"vega":9.7788,"theta":-0.8204,"rho":15.9975,"theo":904.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":849.04,"last_trade_time":"2026-02-17T10:50:07","percent_change":0.0,"prev_day_close":916.100006103516},{"option":"SPX260618P06100000","bid":87.2,"bid_size":87.0,"ask":88.2,"ask_size":7.0,"iv":0.2443,"open_interest":12848.0,"volume":53.0,"delta":-0.1641,"gamma":0.0003,"vega":9.7788,"theta":-0.9697,"rho":-3.9836,"theo":87.5002,"change":-3.55,"open":81.62,"high":86.7,"low":77.15,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-18T16:05:01","percent_change":-4.07811,"prev_day_close":83.7000007629394},{"option":"SPX260618C06110000","bid":891.8,"bid_size":3.0,"ask":898.9,"ask_size":2.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.8342,"gamma":0.0003,"vega":9.8596,"theta":-0.8265,"rho":15.978,"theo":895.4134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":869.85,"last_trade_time":"2026-01-20T15:41:25","percent_change":0.0,"prev_day_close":907.149993896484},{"option":"SPX260618P06110000","bid":88.2,"bid_size":113.0,"ask":89.5,"ask_size":72.0,"iv":0.2433,"open_interest":235.0,"volume":8.0,"delta":-0.1663,"gamma":0.0003,"vega":9.8596,"theta":-0.974,"rho":-4.0358,"theo":88.5827,"change":-3.45,"open":86.79,"high":86.79,"low":79.5,"tick":"up","last_trade_price":84.7,"last_trade_time":"2026-02-18T14:32:52","percent_change":-3.91378,"prev_day_close":84.75},{"option":"SPX260618C06120000","bid":883.4,"bid_size":3.0,"ask":890.0,"ask_size":2.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.8321,"gamma":0.0003,"vega":9.9406,"theta":-0.8326,"rho":15.9576,"theo":886.6459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.549987792969},{"option":"SPX260618P06120000","bid":89.3,"bid_size":111.0,"ask":90.4,"ask_size":7.0,"iv":0.2424,"open_interest":129.0,"volume":7.0,"delta":-0.1684,"gamma":0.0003,"vega":9.9406,"theta":-0.9784,"rho":-4.0888,"theo":89.6799,"change":-4.89,"open":87.87,"high":87.87,"low":79.8,"tick":"up","last_trade_price":84.36,"last_trade_time":"2026-02-18T14:23:48","percent_change":-5.47899,"prev_day_close":85.8499984741211},{"option":"SPX260618C06125000","bid":878.5,"bid_size":3.0,"ask":885.6,"ask_size":2.0,"iv":0.2416,"open_interest":905.0,"volume":0.0,"delta":0.831,"gamma":0.0003,"vega":9.9812,"theta":-0.8357,"rho":15.9473,"theo":882.2678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":992.79,"last_trade_time":"2026-01-13T13:18:45","percent_change":0.0,"prev_day_close":894.0},{"option":"SPX260618P06125000","bid":89.9,"bid_size":100.0,"ask":91.1,"ask_size":70.0,"iv":0.2419,"open_interest":1934.0,"volume":17.0,"delta":-0.1695,"gamma":0.0003,"vega":9.9812,"theta":-0.9805,"rho":-4.1154,"theo":90.2341,"change":-1.45,"open":81.89,"high":88.4,"low":79.4,"tick":"no_change","last_trade_price":88.4,"last_trade_time":"2026-02-18T14:43:33","percent_change":-1.6138,"prev_day_close":86.2999992370606},{"option":"SPX260618C06130000","bid":874.6,"bid_size":5.0,"ask":881.4,"ask_size":2.0,"iv":0.241,"open_interest":3.0,"volume":0.0,"delta":0.8299,"gamma":0.0003,"vega":10.0218,"theta":-0.8387,"rho":15.9367,"theo":877.8934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":912.7,"last_trade_time":"2026-01-20T11:11:55","percent_change":0.0,"prev_day_close":889.600006103516},{"option":"SPX260618P06130000","bid":90.5,"bid_size":46.0,"ask":91.6,"ask_size":68.0,"iv":0.2415,"open_interest":68.0,"volume":3.0,"delta":-0.1706,"gamma":0.0003,"vega":10.0218,"theta":-0.9826,"rho":-4.1424,"theo":90.7921,"change":-3.55,"open":80.8,"high":86.9,"low":80.8,"tick":"up","last_trade_price":86.9,"last_trade_time":"2026-02-18T14:32:45","percent_change":-3.92482,"prev_day_close":86.9000015258789},{"option":"SPX260618C06140000","bid":865.5,"bid_size":3.0,"ask":872.6,"ask_size":2.0,"iv":0.2402,"open_interest":1.0,"volume":0.0,"delta":0.8277,"gamma":0.0003,"vega":10.103,"theta":-0.8448,"rho":15.9151,"theo":869.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":851.95,"last_trade_time":"2026-02-17T15:40:41","percent_change":0.0,"prev_day_close":880.950012207031},{"option":"SPX260618P06140000","bid":91.6,"bid_size":83.0,"ask":92.8,"ask_size":68.0,"iv":0.2406,"open_interest":247.0,"volume":3.0,"delta":-0.1728,"gamma":0.0003,"vega":10.103,"theta":-0.9869,"rho":-4.1967,"theo":91.9193,"change":-3.4,"open":84.49,"high":88.1,"low":84.49,"tick":"up","last_trade_price":88.1,"last_trade_time":"2026-02-18T14:33:15","percent_change":-3.71585,"prev_day_close":87.9500007629394},{"option":"SPX260618C06150000","bid":857.3,"bid_size":3.0,"ask":863.2,"ask_size":2.0,"iv":0.2392,"open_interest":2225.0,"volume":0.0,"delta":0.8254,"gamma":0.0003,"vega":10.1842,"theta":-0.8508,"rho":15.8929,"theo":860.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":935.65,"last_trade_time":"2026-01-06T11:11:12","percent_change":0.0,"prev_day_close":872.100006103516},{"option":"SPX260618P06150000","bid":92.7,"bid_size":110.0,"ask":93.9,"ask_size":67.0,"iv":0.2396,"open_interest":8577.0,"volume":31.0,"delta":-0.175,"gamma":0.0003,"vega":10.1842,"theta":-0.9911,"rho":-4.2516,"theo":93.0619,"change":-3.85,"open":92.09,"high":92.2,"low":81.9,"tick":"up","last_trade_price":88.85,"last_trade_time":"2026-02-18T16:05:01","percent_change":-4.15318,"prev_day_close":89.1000022888184},{"option":"SPX260618C06160000","bid":848.1,"bid_size":3.0,"ask":855.1,"ask_size":2.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.8232,"gamma":0.0003,"vega":10.2655,"theta":-0.8568,"rho":15.8701,"theo":851.7271,"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":863.5},{"option":"SPX260618P06160000","bid":93.9,"bid_size":92.0,"ask":95.0,"ask_size":22.0,"iv":0.2387,"open_interest":101.0,"volume":9.0,"delta":-0.1773,"gamma":0.0003,"vega":10.2655,"theta":-0.9953,"rho":-4.307,"theo":94.22,"change":-5.57,"open":85.54,"high":90.2,"low":83.62,"tick":"no_change","last_trade_price":88.28,"last_trade_time":"2026-02-18T15:58:04","percent_change":-5.93501,"prev_day_close":90.2000007629394},{"option":"SPX260618C06170000","bid":839.8,"bid_size":5.0,"ask":846.6,"ask_size":2.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":0.8209,"gamma":0.0003,"vega":10.3467,"theta":-0.8627,"rho":15.8468,"theo":843.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.799987792969},{"option":"SPX260618P06170000","bid":95.1,"bid_size":80.0,"ask":96.2,"ask_size":63.0,"iv":0.2377,"open_interest":243.0,"volume":1.0,"delta":-0.1796,"gamma":0.0003,"vega":10.3467,"theta":-0.9994,"rho":-4.363,"theo":95.3936,"change":-10.05,"open":85.0,"high":85.0,"low":85.0,"tick":"down","last_trade_price":85.0,"last_trade_time":"2026-02-18T11:10:50","percent_change":-10.5734,"prev_day_close":91.3499984741211},{"option":"SPX260618C06175000","bid":835.6,"bid_size":17.0,"ask":842.0,"ask_size":2.0,"iv":0.2371,"open_interest":1400.0,"volume":0.0,"delta":0.8197,"gamma":0.0003,"vega":10.3873,"theta":-0.8657,"rho":15.835,"theo":838.6965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":883.7,"last_trade_time":"2025-12-31T12:12:22","percent_change":0.0,"prev_day_close":850.199981689453},{"option":"SPX260618P06175000","bid":95.7,"bid_size":62.0,"ask":96.8,"ask_size":65.0,"iv":0.2373,"open_interest":2892.0,"volume":9.0,"delta":-0.1807,"gamma":0.0003,"vega":10.3873,"theta":-1.0015,"rho":-4.3911,"theo":95.9864,"change":-3.8,"open":85.97,"high":91.9,"low":85.4,"tick":"up","last_trade_price":91.9,"last_trade_time":"2026-02-18T14:32:37","percent_change":-3.97074,"prev_day_close":91.8999977111816},{"option":"SPX260618C06180000","bid":830.8,"bid_size":3.0,"ask":837.8,"ask_size":2.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.8186,"gamma":0.0003,"vega":10.428,"theta":-0.8686,"rho":15.823,"theo":834.3608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.850006103516},{"option":"SPX260618P06180000","bid":96.2,"bid_size":103.0,"ask":97.4,"ask_size":63.0,"iv":0.2368,"open_interest":200.0,"volume":0.0,"delta":-0.1819,"gamma":0.0003,"vega":10.428,"theta":-1.0035,"rho":-4.4194,"theo":96.5831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.1,"last_trade_time":"2026-02-17T16:12:01","percent_change":0.0,"prev_day_close":92.5},{"option":"SPX260618C06190000","bid":822.5,"bid_size":5.0,"ask":829.3,"ask_size":2.0,"iv":0.2356,"open_interest":2.0,"volume":0.0,"delta":0.8162,"gamma":0.0003,"vega":10.5094,"theta":-0.8745,"rho":15.7987,"theo":825.7015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":859.36,"last_trade_time":"2026-02-03T14:55:48","percent_change":0.0,"prev_day_close":837.299987792969},{"option":"SPX260618P06190000","bid":97.5,"bid_size":88.0,"ask":98.6,"ask_size":21.0,"iv":0.236,"open_interest":72.0,"volume":1.0,"delta":-0.1843,"gamma":0.0003,"vega":10.5094,"theta":-1.0076,"rho":-4.4765,"theo":97.7885,"change":-4.7,"open":92.8,"high":92.8,"low":92.8,"tick":"down","last_trade_price":92.8,"last_trade_time":"2026-02-18T14:29:48","percent_change":-4.82051,"prev_day_close":93.6000022888184},{"option":"SPX260618C06200000","bid":814.2,"bid_size":3.0,"ask":819.8,"ask_size":2.0,"iv":0.2346,"open_interest":6485.0,"volume":3.0,"delta":0.8138,"gamma":0.0003,"vega":10.5909,"theta":-0.8803,"rho":15.7737,"theo":817.0584,"change":46.31,"open":852.41,"high":852.41,"low":852.41,"tick":"up","last_trade_price":852.41,"last_trade_time":"2026-02-18T13:01:14","percent_change":5.74494,"prev_day_close":827.950012207031},{"option":"SPX260618P06200000","bid":98.7,"bid_size":90.0,"ask":99.9,"ask_size":63.0,"iv":0.2349,"open_interest":16618.0,"volume":3797.0,"delta":-0.1866,"gamma":0.0003,"vega":10.5909,"theta":-1.0116,"rho":-4.5341,"theo":99.0101,"change":-6.0,"open":97.42,"high":97.42,"low":87.85,"tick":"down","last_trade_price":92.8,"last_trade_time":"2026-02-18T15:53:42","percent_change":-6.07287,"prev_day_close":94.8999977111816},{"option":"SPX260618C06210000","bid":804.9,"bid_size":3.0,"ask":811.8,"ask_size":2.0,"iv":0.2338,"open_interest":10.0,"volume":0.0,"delta":0.8114,"gamma":0.0003,"vega":10.6727,"theta":-0.8861,"rho":15.7481,"theo":808.4315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":787.3,"last_trade_time":"2026-02-13T09:36:21","percent_change":0.0,"prev_day_close":820.0},{"option":"SPX260618P06210000","bid":100.0,"bid_size":63.0,"ask":101.1,"ask_size":20.0,"iv":0.2341,"open_interest":74.0,"volume":7.0,"delta":-0.1891,"gamma":0.0003,"vega":10.6727,"theta":-1.0156,"rho":-4.5924,"theo":100.248,"change":-11.5,"open":89.2,"high":89.3,"low":88.5,"tick":"down","last_trade_price":88.5,"last_trade_time":"2026-02-18T13:01:27","percent_change":-11.5,"prev_day_close":96.0499992370606},{"option":"SPX260618C06220000","bid":796.4,"bid_size":3.0,"ask":803.2,"ask_size":2.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":0.8089,"gamma":0.0003,"vega":10.7548,"theta":-0.8918,"rho":15.7218,"theo":799.8213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.299987792969},{"option":"SPX260618P06220000","bid":101.2,"bid_size":92.0,"ask":102.5,"ask_size":62.0,"iv":0.2331,"open_interest":48.0,"volume":1.0,"delta":-0.1915,"gamma":0.0003,"vega":10.7548,"theta":-1.0195,"rho":-4.6513,"theo":101.5024,"change":-10.3,"open":91.0,"high":91.0,"low":91.0,"tick":"down","last_trade_price":91.0,"last_trade_time":"2026-02-18T10:48:09","percent_change":-10.1678,"prev_day_close":97.2999992370606},{"option":"SPX260618C06225000","bid":792.4,"bid_size":3.0,"ask":798.9,"ask_size":2.0,"iv":0.2323,"open_interest":1505.0,"volume":0.0,"delta":0.8077,"gamma":0.0003,"vega":10.796,"theta":-0.8947,"rho":15.7084,"theo":795.5224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":840.7,"last_trade_time":"2025-12-31T12:12:36","percent_change":0.0,"prev_day_close":807.0},{"option":"SPX260618P06225000","bid":101.9,"bid_size":61.0,"ask":103.0,"ask_size":20.0,"iv":0.2327,"open_interest":3380.0,"volume":9.0,"delta":-0.1928,"gamma":0.0003,"vega":10.796,"theta":-1.0215,"rho":-4.6811,"theo":102.1359,"change":-0.7,"open":91.57,"high":101.3,"low":90.95,"tick":"no_change","last_trade_price":101.3,"last_trade_time":"2026-02-18T14:58:32","percent_change":-0.686275,"prev_day_close":97.8999977111816},{"option":"SPX260618C06230000","bid":788.2,"bid_size":5.0,"ask":794.8,"ask_size":2.0,"iv":0.2318,"open_interest":0.0,"volume":0.0,"delta":0.8065,"gamma":0.0003,"vega":10.8373,"theta":-0.8975,"rho":15.6948,"theo":791.2278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.700012207031},{"option":"SPX260618P06230000","bid":102.5,"bid_size":82.0,"ask":103.7,"ask_size":41.0,"iv":0.2322,"open_interest":50.0,"volume":3.0,"delta":-0.194,"gamma":0.0003,"vega":10.8373,"theta":-1.0234,"rho":-4.7111,"theo":102.7737,"change":-5.25,"open":92.4,"high":97.4,"low":92.4,"tick":"up","last_trade_price":97.4,"last_trade_time":"2026-02-18T14:30:01","percent_change":-5.11447,"prev_day_close":98.4500007629394},{"option":"SPX260618C06240000","bid":779.3,"bid_size":3.0,"ask":786.1,"ask_size":2.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":0.804,"gamma":0.0003,"vega":10.9202,"theta":-0.9032,"rho":15.6668,"theo":782.6515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":794.050018310547},{"option":"SPX260618P06240000","bid":103.8,"bid_size":82.0,"ask":105.0,"ask_size":41.0,"iv":0.2313,"open_interest":152.0,"volume":2.0,"delta":-0.1965,"gamma":0.0003,"vega":10.9202,"theta":-1.0272,"rho":-4.7717,"theo":104.0621,"change":-4.05,"open":98.8,"high":99.9,"low":98.8,"tick":"up","last_trade_price":99.9,"last_trade_time":"2026-02-18T14:32:59","percent_change":-3.8961,"prev_day_close":99.75},{"option":"SPX260618C06250000","bid":771.2,"bid_size":3.0,"ask":776.9,"ask_size":2.0,"iv":0.23,"open_interest":2185.0,"volume":0.0,"delta":0.8014,"gamma":0.0003,"vega":11.0037,"theta":-0.9088,"rho":15.6379,"theo":774.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":843.82,"last_trade_time":"2026-02-10T15:56:27","percent_change":0.0,"prev_day_close":785.400024414062},{"option":"SPX260618P06250000","bid":105.1,"bid_size":90.0,"ask":106.3,"ask_size":49.0,"iv":0.2303,"open_interest":7435.0,"volume":24.0,"delta":-0.1991,"gamma":0.0003,"vega":11.0037,"theta":-1.031,"rho":-4.8333,"theo":105.3678,"change":-5.75,"open":94.4,"high":104.4,"low":94.4,"tick":"down","last_trade_price":99.5,"last_trade_time":"2026-02-18T15:48:42","percent_change":-5.46318,"prev_day_close":101.0},{"option":"SPX260618C06260000","bid":762.2,"bid_size":3.0,"ask":769.0,"ask_size":2.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.7988,"gamma":0.0003,"vega":11.0876,"theta":-0.9143,"rho":15.6079,"theo":765.5514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.899993896484},{"option":"SPX260618P06260000","bid":106.5,"bid_size":38.0,"ask":107.6,"ask_size":18.0,"iv":0.2294,"open_interest":160.0,"volume":0.0,"delta":-0.2016,"gamma":0.0003,"vega":11.0876,"theta":-1.0348,"rho":-4.896,"theo":106.6914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.87,"last_trade_time":"2026-02-17T13:28:31","percent_change":0.0,"prev_day_close":102.350002288818},{"option":"SPX260618C06270000","bid":753.7,"bid_size":3.0,"ask":760.4,"ask_size":2.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.7962,"gamma":0.0003,"vega":11.172,"theta":-0.9198,"rho":15.5768,"theo":757.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":768.350006103516},{"option":"SPX260618P06270000","bid":107.8,"bid_size":52.0,"ask":109.0,"ask_size":49.0,"iv":0.2284,"open_interest":117.0,"volume":2.0,"delta":-0.2043,"gamma":0.0003,"vega":11.172,"theta":-1.0385,"rho":-4.9597,"theo":108.0331,"change":-4.35,"open":102.7,"high":103.6,"low":102.7,"tick":"up","last_trade_price":103.6,"last_trade_time":"2026-02-18T14:32:54","percent_change":-4.02964,"prev_day_close":103.649997711182},{"option":"SPX260618C06275000","bid":749.8,"bid_size":5.0,"ask":756.2,"ask_size":2.0,"iv":0.2276,"open_interest":1416.0,"volume":0.0,"delta":0.7949,"gamma":0.0003,"vega":11.2144,"theta":-0.9225,"rho":15.5608,"theo":752.7738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":798.9,"last_trade_time":"2025-12-31T12:11:20","percent_change":0.0,"prev_day_close":763.899993896484},{"option":"SPX260618P06275000","bid":108.5,"bid_size":58.0,"ask":109.7,"ask_size":38.0,"iv":0.228,"open_interest":3295.0,"volume":124.0,"delta":-0.2056,"gamma":0.0003,"vega":11.2144,"theta":-1.0403,"rho":-4.992,"theo":108.7109,"change":-1.3,"open":97.5,"high":107.45,"low":97.5,"tick":"up","last_trade_price":107.45,"last_trade_time":"2026-02-18T15:11:33","percent_change":-1.1954,"prev_day_close":104.25},{"option":"SPX260618C06280000","bid":745.2,"bid_size":3.0,"ask":751.9,"ask_size":2.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.7935,"gamma":0.0003,"vega":11.2569,"theta":-0.9252,"rho":15.5446,"theo":748.5239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.800018310547},{"option":"SPX260618P06280000","bid":109.1,"bid_size":101.0,"ask":110.3,"ask_size":6.0,"iv":0.2275,"open_interest":214.0,"volume":0.0,"delta":-0.2069,"gamma":0.0003,"vega":11.2569,"theta":-1.0421,"rho":-5.0246,"theo":109.3934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.4,"last_trade_time":"2026-02-17T15:31:39","percent_change":0.0,"prev_day_close":104.950000762939},{"option":"SPX260618C06290000","bid":737.1,"bid_size":5.0,"ask":743.6,"ask_size":2.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.7908,"gamma":0.0003,"vega":11.3421,"theta":-0.9306,"rho":15.5112,"theo":740.0384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.25},{"option":"SPX260618P06290000","bid":110.5,"bid_size":87.0,"ask":111.7,"ask_size":6.0,"iv":0.2266,"open_interest":174.0,"volume":43.0,"delta":-0.2096,"gamma":0.0003,"vega":11.3421,"theta":-1.0457,"rho":-5.0906,"theo":110.7726,"change":-6.95,"open":99.78,"high":106.2,"low":99.49,"tick":"down","last_trade_price":103.9,"last_trade_time":"2026-02-18T15:57:49","percent_change":-6.26973,"prev_day_close":106.350002288818},{"option":"SPX260618C06300000","bid":728.8,"bid_size":3.0,"ask":734.4,"ask_size":2.0,"iv":0.2254,"open_interest":6354.0,"volume":1.0,"delta":0.7881,"gamma":0.0003,"vega":11.4275,"theta":-0.9359,"rho":15.4767,"theo":731.5723,"change":27.16,"open":748.11,"high":748.11,"low":748.11,"tick":"up","last_trade_price":748.11,"last_trade_time":"2026-02-18T10:00:45","percent_change":3.76725,"prev_day_close":742.649993896484},{"option":"SPX260618P06300000","bid":112.0,"bid_size":51.0,"ask":113.2,"ask_size":48.0,"iv":0.2257,"open_interest":26767.0,"volume":6949.0,"delta":-0.2124,"gamma":0.0003,"vega":11.4275,"theta":-1.0492,"rho":-5.1578,"theo":112.1712,"change":-3.37,"open":109.8,"high":111.3,"low":99.62,"tick":"down","last_trade_price":106.1,"last_trade_time":"2026-02-18T15:47:51","percent_change":-3.13197,"prev_day_close":107.600002288818},{"option":"SPX260618C06310000","bid":719.9,"bid_size":3.0,"ask":726.5,"ask_size":2.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.7854,"gamma":0.0003,"vega":11.5131,"theta":-0.9412,"rho":15.4411,"theo":723.1259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.350006103516},{"option":"SPX260618P06310000","bid":113.4,"bid_size":84.0,"ask":114.6,"ask_size":6.0,"iv":0.2248,"open_interest":419.0,"volume":2.0,"delta":-0.2151,"gamma":0.0003,"vega":11.5131,"theta":-1.0526,"rho":-5.2261,"theo":113.5895,"change":-4.85,"open":107.5,"high":108.8,"low":107.5,"tick":"up","last_trade_price":108.8,"last_trade_time":"2026-02-18T14:32:52","percent_change":-4.26749,"prev_day_close":108.950000762939},{"option":"SPX260618C06320000","bid":711.8,"bid_size":5.0,"ask":718.2,"ask_size":2.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.7826,"gamma":0.0003,"vega":11.5986,"theta":-0.9464,"rho":15.4045,"theo":714.6997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.800018310547},{"option":"SPX260618P06320000","bid":114.8,"bid_size":80.0,"ask":116.0,"ask_size":6.0,"iv":0.2238,"open_interest":262.0,"volume":1.0,"delta":-0.2179,"gamma":0.0003,"vega":11.5986,"theta":-1.056,"rho":-5.2954,"theo":115.0281,"change":-11.45,"open":103.75,"high":103.75,"low":103.75,"tick":"down","last_trade_price":103.75,"last_trade_time":"2026-02-18T11:30:33","percent_change":-9.93924,"prev_day_close":110.349998474121},{"option":"SPX260618C06325000","bid":707.6,"bid_size":3.0,"ask":713.9,"ask_size":2.0,"iv":0.223,"open_interest":589.0,"volume":0.0,"delta":0.7811,"gamma":0.0003,"vega":11.6414,"theta":-0.9489,"rho":15.3858,"theo":710.4943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":756.6,"last_trade_time":"2025-12-31T12:11:45","percent_change":0.0,"prev_day_close":721.5},{"option":"SPX260618P06325000","bid":115.5,"bid_size":86.0,"ask":116.8,"ask_size":17.0,"iv":0.2233,"open_interest":4611.0,"volume":7.0,"delta":-0.2193,"gamma":0.0003,"vega":11.6414,"theta":-1.0577,"rho":-5.3304,"theo":115.755,"change":-2.45,"open":108.3,"high":113.5,"low":108.3,"tick":"no_change","last_trade_price":113.5,"last_trade_time":"2026-02-18T14:43:33","percent_change":-2.11298,"prev_day_close":111.049999237061},{"option":"SPX260618C06330000","bid":703.4,"bid_size":3.0,"ask":709.7,"ask_size":2.0,"iv":0.2225,"open_interest":0.0,"volume":0.0,"delta":0.7797,"gamma":0.0003,"vega":11.6841,"theta":-0.9515,"rho":15.367,"theo":706.294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.300018310547},{"option":"SPX260618P06330000","bid":116.3,"bid_size":55.0,"ask":117.5,"ask_size":6.0,"iv":0.2229,"open_interest":125.0,"volume":3.0,"delta":-0.2208,"gamma":0.0003,"vega":11.6841,"theta":-1.0593,"rho":-5.3656,"theo":116.4871,"change":-5.1,"open":105.44,"high":111.6,"low":105.44,"tick":"up","last_trade_price":111.6,"last_trade_time":"2026-02-18T14:32:52","percent_change":-4.37018,"prev_day_close":111.850002288818},{"option":"SPX260618C06340000","bid":694.8,"bid_size":3.0,"ask":701.4,"ask_size":2.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.7768,"gamma":0.0003,"vega":11.7693,"theta":-0.9566,"rho":15.3285,"theo":697.9092,"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":708.899993896484},{"option":"SPX260618P06340000","bid":117.8,"bid_size":55.0,"ask":119.0,"ask_size":17.0,"iv":0.2219,"open_interest":224.0,"volume":0.0,"delta":-0.2236,"gamma":0.0003,"vega":11.7693,"theta":-1.0626,"rho":-5.4367,"theo":117.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.9,"last_trade_time":"2026-02-17T14:19:23","percent_change":0.0,"prev_day_close":113.25},{"option":"SPX260618C06350000","bid":687.0,"bid_size":3.0,"ask":692.4,"ask_size":2.0,"iv":0.2207,"open_interest":2615.0,"volume":0.0,"delta":0.7739,"gamma":0.0004,"vega":11.8542,"theta":-0.9615,"rho":15.2893,"theo":689.5454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":699.46,"last_trade_time":"2026-02-06T10:16:57","percent_change":0.0,"prev_day_close":700.399993896484},{"option":"SPX260618P06350000","bid":119.3,"bid_size":62.0,"ask":120.5,"ask_size":6.0,"iv":0.221,"open_interest":7908.0,"volume":7.0,"delta":-0.2266,"gamma":0.0004,"vega":11.8542,"theta":-1.0658,"rho":-5.5086,"theo":119.4679,"change":-2.7,"open":107.5,"high":117.1,"low":107.5,"tick":"no_change","last_trade_price":117.1,"last_trade_time":"2026-02-18T14:43:31","percent_change":-2.25376,"prev_day_close":114.650001525879},{"option":"SPX260618C06360000","bid":678.4,"bid_size":5.0,"ask":684.5,"ask_size":2.0,"iv":0.2198,"open_interest":2.0,"volume":0.0,"delta":0.771,"gamma":0.0004,"vega":11.9387,"theta":-0.9665,"rho":15.2494,"theo":681.2031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.12,"last_trade_time":"2026-02-10T15:44:11","percent_change":0.0,"prev_day_close":692.149993896484},{"option":"SPX260618P06360000","bid":120.8,"bid_size":53.0,"ask":122.0,"ask_size":6.0,"iv":0.22,"open_interest":124.0,"volume":2.0,"delta":-0.2295,"gamma":0.0004,"vega":11.9387,"theta":-1.0689,"rho":-5.5812,"theo":120.9903,"change":-5.05,"open":115.4,"high":116.2,"low":115.4,"tick":"up","last_trade_price":116.2,"last_trade_time":"2026-02-18T14:33:39","percent_change":-4.16495,"prev_day_close":116.150001525879},{"option":"SPX260618C06370000","bid":669.9,"bid_size":3.0,"ask":676.4,"ask_size":2.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":0.768,"gamma":0.0004,"vega":12.0229,"theta":-0.9713,"rho":15.2088,"theo":672.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.699981689453},{"option":"SPX260618P06370000","bid":122.4,"bid_size":46.0,"ask":123.6,"ask_size":16.0,"iv":0.2191,"open_interest":227.0,"volume":1.0,"delta":-0.2325,"gamma":0.0004,"vega":12.0229,"theta":-1.0719,"rho":-5.6545,"theo":122.5344,"change":-6.25,"open":116.6,"high":116.6,"low":116.6,"tick":"up","last_trade_price":116.6,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.08751,"prev_day_close":117.75},{"option":"SPX260618C06375000","bid":666.0,"bid_size":5.0,"ask":672.3,"ask_size":2.0,"iv":0.2183,"open_interest":548.0,"volume":0.0,"delta":0.7664,"gamma":0.0004,"vega":12.0649,"theta":-0.9737,"rho":15.1883,"theo":668.7304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":722.3,"last_trade_time":"2025-12-22T11:13:13","percent_change":0.0,"prev_day_close":679.5},{"option":"SPX260618P06375000","bid":123.2,"bid_size":52.0,"ask":124.4,"ask_size":16.0,"iv":0.2187,"open_interest":2452.0,"volume":8.0,"delta":-0.234,"gamma":0.0004,"vega":12.0649,"theta":-1.0734,"rho":-5.6913,"theo":123.3147,"change":-2.8,"open":109.45,"high":120.9,"low":109.45,"tick":"no_change","last_trade_price":120.9,"last_trade_time":"2026-02-18T14:43:32","percent_change":-2.26354,"prev_day_close":118.450000762939},{"option":"SPX260618C06380000","bid":661.8,"bid_size":5.0,"ask":668.0,"ask_size":2.0,"iv":0.2178,"open_interest":3.0,"volume":0.0,"delta":0.7649,"gamma":0.0004,"vega":12.1068,"theta":-0.9761,"rho":15.1676,"theo":664.5838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":661.04,"last_trade_time":"2026-02-17T14:57:54","percent_change":0.0,"prev_day_close":675.400024414062},{"option":"SPX260618P06380000","bid":124.0,"bid_size":52.0,"ask":125.2,"ask_size":17.0,"iv":0.2182,"open_interest":68.0,"volume":0.0,"delta":-0.2356,"gamma":0.0004,"vega":12.1068,"theta":-1.0749,"rho":-5.7284,"theo":124.1004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.6,"last_trade_time":"2026-02-17T15:31:39","percent_change":0.0,"prev_day_close":119.150001525879},{"option":"SPX260618C06390000","bid":653.3,"bid_size":3.0,"ask":659.7,"ask_size":2.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.7618,"gamma":0.0004,"vega":12.1905,"theta":-0.9808,"rho":15.1256,"theo":656.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":667.049987792969},{"option":"SPX260618P06390000","bid":125.5,"bid_size":59.0,"ask":126.8,"ask_size":17.0,"iv":0.2172,"open_interest":53.0,"volume":2.0,"delta":-0.2386,"gamma":0.0004,"vega":12.1905,"theta":-1.0778,"rho":-5.803,"theo":125.6887,"change":-13.5,"open":112.6,"high":112.6,"low":112.6,"tick":"down","last_trade_price":112.6,"last_trade_time":"2026-02-18T10:59:44","percent_change":-10.7058,"prev_day_close":120.799999237061},{"option":"SPX260618C06400000","bid":645.6,"bid_size":3.0,"ask":650.9,"ask_size":2.0,"iv":0.216,"open_interest":5402.0,"volume":0.0,"delta":0.7587,"gamma":0.0004,"vega":12.2739,"theta":-0.9854,"rho":15.0829,"theo":648.0534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":658.54,"last_trade_time":"2026-02-13T13:20:31","percent_change":0.0,"prev_day_close":658.549987792969},{"option":"SPX260618P06400000","bid":127.2,"bid_size":51.0,"ask":128.4,"ask_size":33.0,"iv":0.2163,"open_interest":14856.0,"volume":359.0,"delta":-0.2418,"gamma":0.0004,"vega":12.2739,"theta":-1.0806,"rho":-5.8784,"theo":127.2995,"change":-5.75,"open":125.27,"high":125.27,"low":114.03,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T14:32:36","percent_change":-4.50098,"prev_day_close":122.25},{"option":"SPX260618C06410000","bid":636.9,"bid_size":3.0,"ask":643.4,"ask_size":3.0,"iv":0.2151,"open_interest":11.0,"volume":10.0,"delta":0.7555,"gamma":0.0004,"vega":12.3573,"theta":-0.9899,"rho":15.0393,"theo":639.8223,"change":26.95,"open":656.4,"high":656.4,"low":656.4,"tick":"down","last_trade_price":656.4,"last_trade_time":"2026-02-18T15:50:42","percent_change":4.28151,"prev_day_close":650.549987792969},{"option":"SPX260618P06410000","bid":128.8,"bid_size":51.0,"ask":130.0,"ask_size":6.0,"iv":0.2153,"open_interest":102.0,"volume":1.0,"delta":-0.2449,"gamma":0.0004,"vega":12.3573,"theta":-1.0833,"rho":-5.9547,"theo":128.9331,"change":-6.05,"open":123.4,"high":123.4,"low":123.4,"tick":"down","last_trade_price":123.4,"last_trade_time":"2026-02-18T14:31:31","percent_change":-4.67362,"prev_day_close":123.900001525879},{"option":"SPX260618C06420000","bid":628.6,"bid_size":3.0,"ask":635.0,"ask_size":2.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":0.7523,"gamma":0.0004,"vega":12.4408,"theta":-0.9944,"rho":14.9946,"theo":631.6144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.200012207031},{"option":"SPX260618P06420000","bid":130.4,"bid_size":59.0,"ask":131.7,"ask_size":6.0,"iv":0.2144,"open_interest":191.0,"volume":0.0,"delta":-0.2481,"gamma":0.0004,"vega":12.4408,"theta":-1.086,"rho":-6.032,"theo":130.5899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.1,"last_trade_time":"2026-02-17T15:31:46","percent_change":0.0,"prev_day_close":125.549999237061},{"option":"SPX260618C06425000","bid":624.5,"bid_size":3.0,"ask":630.9,"ask_size":2.0,"iv":0.2137,"open_interest":2121.0,"volume":0.0,"delta":0.7507,"gamma":0.0004,"vega":12.4825,"theta":-0.9966,"rho":14.9719,"theo":627.5193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.31,"last_trade_time":"2025-12-19T12:33:24","percent_change":0.0,"prev_day_close":637.950012207031},{"option":"SPX260618P06425000","bid":131.3,"bid_size":51.0,"ask":132.5,"ask_size":6.0,"iv":0.214,"open_interest":3214.0,"volume":7.0,"delta":-0.2498,"gamma":0.0004,"vega":12.4825,"theta":-1.0873,"rho":-6.0711,"theo":131.4272,"change":-3.2,"open":123.2,"high":128.8,"low":123.2,"tick":"no_change","last_trade_price":128.8,"last_trade_time":"2026-02-18T14:43:31","percent_change":-2.42424,"prev_day_close":126.299999237061},{"option":"SPX260618C06430000","bid":620.5,"bid_size":3.0,"ask":626.8,"ask_size":2.0,"iv":0.2132,"open_interest":1.0,"volume":0.0,"delta":0.7491,"gamma":0.0004,"vega":12.5243,"theta":-0.9988,"rho":14.9489,"theo":623.4302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.75,"last_trade_time":"2025-12-23T11:29:15","percent_change":0.0,"prev_day_close":633.950012207031},{"option":"SPX260618P06430000","bid":132.1,"bid_size":59.0,"ask":133.4,"ask_size":6.0,"iv":0.2134,"open_interest":120.0,"volume":0.0,"delta":-0.2514,"gamma":0.0004,"vega":12.5243,"theta":-1.0885,"rho":-6.1104,"theo":132.2704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.78,"last_trade_time":"2026-02-17T15:09:21","percent_change":0.0,"prev_day_close":127.099998474121},{"option":"SPX260618C06440000","bid":612.6,"bid_size":5.0,"ask":618.8,"ask_size":2.0,"iv":0.2122,"open_interest":3.0,"volume":0.0,"delta":0.7458,"gamma":0.0004,"vega":12.6079,"theta":-1.003,"rho":14.9018,"theo":615.2701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":652.45,"last_trade_time":"2026-01-20T11:11:55","percent_change":0.0,"prev_day_close":625.700012207031},{"option":"SPX260618P06440000","bid":133.8,"bid_size":49.0,"ask":135.1,"ask_size":6.0,"iv":0.2125,"open_interest":136.0,"volume":2.0,"delta":-0.2547,"gamma":0.0004,"vega":12.6079,"theta":-1.091,"rho":-6.1902,"theo":133.975,"change":-6.1,"open":127.6,"high":128.5,"low":127.6,"tick":"up","last_trade_price":128.5,"last_trade_time":"2026-02-18T14:33:37","percent_change":-4.53195,"prev_day_close":128.849998474121},{"option":"SPX260618C06450000","bid":604.9,"bid_size":3.0,"ask":610.0,"ask_size":2.0,"iv":0.2113,"open_interest":4800.0,"volume":0.0,"delta":0.7425,"gamma":0.0004,"vega":12.6917,"theta":-1.0072,"rho":14.8534,"theo":607.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.6,"last_trade_time":"2026-02-13T12:49:02","percent_change":0.0,"prev_day_close":617.399993896484},{"option":"SPX260618P06450000","bid":135.6,"bid_size":49.0,"ask":136.9,"ask_size":42.0,"iv":0.2116,"open_interest":6824.0,"volume":100.0,"delta":-0.258,"gamma":0.0004,"vega":12.6917,"theta":-1.0934,"rho":-6.2713,"theo":135.7043,"change":-13.4,"open":122.95,"high":122.95,"low":122.95,"tick":"no_change","last_trade_price":122.95,"last_trade_time":"2026-02-18T12:29:19","percent_change":-9.82765,"prev_day_close":130.450004577637},{"option":"SPX260618C06460000","bid":596.4,"bid_size":5.0,"ask":602.4,"ask_size":2.0,"iv":0.2103,"open_interest":1.0,"volume":0.0,"delta":0.7391,"gamma":0.0004,"vega":12.7756,"theta":-1.0113,"rho":14.8035,"theo":599.0246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":695.33,"last_trade_time":"2026-01-06T13:53:30","percent_change":0.0,"prev_day_close":608.600006103516},{"option":"SPX260618P06460000","bid":137.3,"bid_size":49.0,"ask":138.6,"ask_size":6.0,"iv":0.2106,"open_interest":81.0,"volume":2.0,"delta":-0.2614,"gamma":0.0004,"vega":12.7756,"theta":-1.0957,"rho":-6.3539,"theo":137.4589,"change":-7.3,"open":124.0,"high":130.9,"low":124.0,"tick":"up","last_trade_price":130.9,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.2822,"prev_day_close":132.200004577637},{"option":"SPX260618C06470000","bid":588.3,"bid_size":5.0,"ask":594.3,"ask_size":2.0,"iv":0.2094,"open_interest":0.0,"volume":0.0,"delta":0.7356,"gamma":0.0004,"vega":12.8595,"theta":-1.0153,"rho":14.752,"theo":590.9403,"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":600.5},{"option":"SPX260618P06470000","bid":139.1,"bid_size":49.0,"ask":140.4,"ask_size":16.0,"iv":0.2097,"open_interest":334.0,"volume":1.0,"delta":-0.2648,"gamma":0.0004,"vega":12.8595,"theta":-1.0979,"rho":-6.438,"theo":139.2393,"change":-7.5,"open":132.6,"high":132.6,"low":132.6,"tick":"down","last_trade_price":132.6,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.35332,"prev_day_close":133.949996948242},{"option":"SPX260618C06475000","bid":585.3,"bid_size":9.0,"ask":589.8,"ask_size":6.0,"iv":0.2093,"open_interest":654.0,"volume":0.0,"delta":0.7339,"gamma":0.0004,"vega":12.9015,"theta":-1.0173,"rho":14.7257,"theo":586.908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":578.68,"last_trade_time":"2026-02-13T11:22:10","percent_change":0.0,"prev_day_close":596.350006103516},{"option":"SPX260618P06475000","bid":140.0,"bid_size":49.0,"ask":141.3,"ask_size":6.0,"iv":0.2092,"open_interest":4609.0,"volume":8.0,"delta":-0.2666,"gamma":0.0004,"vega":12.9015,"theta":-1.099,"rho":-6.4807,"theo":140.1394,"change":-3.6,"open":136.1,"high":137.3,"low":125.3,"tick":"no_change","last_trade_price":137.3,"last_trade_time":"2026-02-18T14:43:27","percent_change":-2.555,"prev_day_close":134.75},{"option":"SPX260618C06480000","bid":581.3,"bid_size":9.0,"ask":585.7,"ask_size":6.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.7322,"gamma":0.0004,"vega":12.9434,"theta":-1.0192,"rho":14.699,"theo":582.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.350006103516},{"option":"SPX260618P06480000","bid":140.9,"bid_size":49.0,"ask":142.2,"ask_size":6.0,"iv":0.2087,"open_interest":62.0,"volume":0.0,"delta":-0.2683,"gamma":0.0004,"vega":12.9434,"theta":-1.1,"rho":-6.5237,"theo":141.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.9,"last_trade_time":"2026-02-17T15:46:44","percent_change":0.0,"prev_day_close":135.599998474121},{"option":"SPX260618C06490000","bid":573.3,"bid_size":9.0,"ask":577.7,"ask_size":7.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7286,"gamma":0.0004,"vega":13.027,"theta":-1.023,"rho":14.6445,"theo":574.8517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.300018310547},{"option":"SPX260618P06490000","bid":142.8,"bid_size":33.0,"ask":144.1,"ask_size":31.0,"iv":0.2078,"open_interest":208.0,"volume":1.0,"delta":-0.2718,"gamma":0.0004,"vega":13.027,"theta":-1.102,"rho":-6.6108,"theo":142.8802,"change":-6.8,"open":136.9,"high":136.9,"low":136.9,"tick":"down","last_trade_price":136.9,"last_trade_time":"2026-02-18T14:31:31","percent_change":-4.73208,"prev_day_close":137.449996948242},{"option":"SPX260618C06500000","bid":564.8,"bid_size":7.0,"ask":569.1,"ask_size":7.0,"iv":0.2065,"open_interest":15001.0,"volume":1.0,"delta":0.7251,"gamma":0.0004,"vega":13.1102,"theta":-1.0267,"rho":14.5887,"theo":566.8486,"change":36.9,"open":593.6,"high":593.6,"low":593.6,"tick":"up","last_trade_price":593.6,"last_trade_time":"2026-02-18T12:37:31","percent_change":6.62834,"prev_day_close":576.199981689453},{"option":"SPX260618P06500000","bid":144.6,"bid_size":47.0,"ask":145.9,"ask_size":6.0,"iv":0.2069,"open_interest":23178.0,"volume":1026.0,"delta":-0.2754,"gamma":0.0004,"vega":13.1102,"theta":-1.1039,"rho":-6.6994,"theo":144.7418,"change":-4.16,"open":144.0,"high":144.5,"low":129.8,"tick":"down","last_trade_price":141.44,"last_trade_time":"2026-02-18T15:04:49","percent_change":-2.85714,"prev_day_close":139.150001525879},{"option":"SPX260618C06510000","bid":556.2,"bid_size":8.0,"ask":561.7,"ask_size":6.0,"iv":0.2055,"open_interest":4.0,"volume":0.0,"delta":0.7214,"gamma":0.0004,"vega":13.1928,"theta":-1.0303,"rho":14.5317,"theo":558.8737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.8,"last_trade_time":"2026-02-12T13:23:35","percent_change":0.0,"prev_day_close":568.199981689453},{"option":"SPX260618P06510000","bid":146.5,"bid_size":47.0,"ask":147.8,"ask_size":6.0,"iv":0.2059,"open_interest":157.0,"volume":2.0,"delta":-0.279,"gamma":0.0004,"vega":13.1928,"theta":-1.1057,"rho":-6.789,"theo":146.6316,"change":-7.85,"open":132.3,"high":139.7,"low":132.3,"tick":"up","last_trade_price":139.7,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.32023,"prev_day_close":141.0},{"option":"SPX260618C06520000","bid":549.5,"bid_size":9.0,"ask":553.7,"ask_size":7.0,"iv":0.205,"open_interest":1.0,"volume":0.0,"delta":0.7178,"gamma":0.0004,"vega":13.2747,"theta":-1.0338,"rho":14.4735,"theo":550.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.3,"last_trade_time":"2026-01-06T10:38:54","percent_change":0.0,"prev_day_close":560.149993896484},{"option":"SPX260618P06520000","bid":148.5,"bid_size":31.0,"ask":149.7,"ask_size":6.0,"iv":0.205,"open_interest":76.0,"volume":0.0,"delta":-0.2827,"gamma":0.0004,"vega":13.2747,"theta":-1.1073,"rho":-6.8799,"theo":148.55,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.3,"last_trade_time":"2026-02-17T15:31:42","percent_change":0.0,"prev_day_close":143.0},{"option":"SPX260618C06525000","bid":545.6,"bid_size":9.0,"ask":549.7,"ask_size":7.0,"iv":0.2045,"open_interest":879.0,"volume":0.0,"delta":0.7159,"gamma":0.0004,"vega":13.3153,"theta":-1.0354,"rho":14.444,"theo":546.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":646.02,"last_trade_time":"2026-01-06T14:25:45","percent_change":0.0,"prev_day_close":556.199981689453},{"option":"SPX260618P06525000","bid":149.4,"bid_size":46.0,"ask":150.7,"ask_size":15.0,"iv":0.2045,"open_interest":3767.0,"volume":110.0,"delta":-0.2846,"gamma":0.0004,"vega":13.3153,"theta":-1.1081,"rho":-6.9257,"theo":149.5201,"change":-13.42,"open":137.08,"high":137.08,"low":137.08,"tick":"no_change","last_trade_price":137.08,"last_trade_time":"2026-02-18T12:06:13","percent_change":-8.91694,"prev_day_close":143.799995422363},{"option":"SPX260618C06530000","bid":541.6,"bid_size":9.0,"ask":545.7,"ask_size":7.0,"iv":0.204,"open_interest":2.0,"volume":0.0,"delta":0.714,"gamma":0.0004,"vega":13.3558,"theta":-1.0371,"rho":14.4144,"theo":543.0102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":628.8,"last_trade_time":"2026-01-06T12:22:14","percent_change":0.0,"prev_day_close":552.199981689453},{"option":"SPX260618P06530000","bid":150.4,"bid_size":46.0,"ask":151.7,"ask_size":14.0,"iv":0.204,"open_interest":145.0,"volume":1.0,"delta":-0.2864,"gamma":0.0004,"vega":13.3558,"theta":-1.1089,"rho":-6.9717,"theo":150.4975,"change":-7.3,"open":144.2,"high":144.2,"low":144.2,"tick":"down","last_trade_price":144.2,"last_trade_time":"2026-02-18T14:31:31","percent_change":-4.81848,"prev_day_close":144.849998474121},{"option":"SPX260618C06540000","bid":532.6,"bid_size":10.0,"ask":537.8,"ask_size":7.0,"iv":0.2026,"open_interest":2.0,"volume":0.0,"delta":0.7103,"gamma":0.0004,"vega":13.4359,"theta":-1.0403,"rho":14.3544,"theo":535.1224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.07,"last_trade_time":"2026-01-26T10:17:41","percent_change":0.0,"prev_day_close":544.149993896484},{"option":"SPX260618P06540000","bid":152.4,"bid_size":31.0,"ask":153.6,"ask_size":6.0,"iv":0.2031,"open_interest":170.0,"volume":7.0,"delta":-0.2902,"gamma":0.0004,"vega":13.4359,"theta":-1.1103,"rho":-7.0643,"theo":152.4745,"change":-4.0,"open":142.9,"high":149.5,"low":142.9,"tick":"no_change","last_trade_price":149.5,"last_trade_time":"2026-02-18T14:43:32","percent_change":-2.60586,"prev_day_close":146.75},{"option":"SPX260618C06550000","bid":525.3,"bid_size":7.0,"ask":529.3,"ask_size":6.0,"iv":0.2017,"open_interest":8498.0,"volume":0.0,"delta":0.7064,"gamma":0.0004,"vega":13.5152,"theta":-1.0435,"rho":14.2937,"theo":527.2645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":632.63,"last_trade_time":"2026-02-02T13:19:06","percent_change":0.0,"prev_day_close":536.300018310547},{"option":"SPX260618P06550000","bid":154.4,"bid_size":45.0,"ask":155.6,"ask_size":5.0,"iv":0.2021,"open_interest":5448.0,"volume":36.0,"delta":-0.294,"gamma":0.0004,"vega":13.5152,"theta":-1.1116,"rho":-7.1578,"theo":154.4813,"change":-4.25,"open":141.9,"high":151.3,"low":139.3,"tick":"no_change","last_trade_price":151.3,"last_trade_time":"2026-02-18T14:43:29","percent_change":-2.73224,"prev_day_close":148.549995422363},{"option":"SPX260618C06560000","bid":518.0,"bid_size":9.0,"ask":522.2,"ask_size":6.0,"iv":0.2012,"open_interest":2.0,"volume":0.0,"delta":0.7026,"gamma":0.0004,"vega":13.5936,"theta":-1.0465,"rho":14.2321,"theo":519.4368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.6,"last_trade_time":"2026-02-09T09:31:24","percent_change":0.0,"prev_day_close":528.399993896484},{"option":"SPX260618P06560000","bid":156.4,"bid_size":45.0,"ask":157.7,"ask_size":5.0,"iv":0.2011,"open_interest":172.0,"volume":21.0,"delta":-0.2979,"gamma":0.0004,"vega":13.5936,"theta":-1.1128,"rho":-7.252,"theo":156.5183,"change":-3.65,"open":141.1,"high":154.0,"low":139.2,"tick":"up","last_trade_price":154.0,"last_trade_time":"2026-02-18T14:54:19","percent_change":-2.31526,"prev_day_close":150.650001525879},{"option":"SPX260618C06570000","bid":510.2,"bid_size":9.0,"ask":514.4,"ask_size":7.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":0.6986,"gamma":0.0004,"vega":13.6712,"theta":-1.0493,"rho":14.1696,"theo":511.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.449981689453},{"option":"SPX260618P06570000","bid":158.4,"bid_size":39.0,"ask":159.8,"ask_size":13.0,"iv":0.2002,"open_interest":97.0,"volume":12.0,"delta":-0.3018,"gamma":0.0004,"vega":13.6712,"theta":-1.1139,"rho":-7.3471,"theo":158.5858,"change":-10.9,"open":157.6,"high":157.6,"low":143.7,"tick":"up","last_trade_price":148.9,"last_trade_time":"2026-02-18T13:54:20","percent_change":-6.82102,"prev_day_close":152.599998474121},{"option":"SPX260618C06575000","bid":506.3,"bid_size":11.0,"ask":510.5,"ask_size":6.0,"iv":0.1998,"open_interest":481.0,"volume":0.0,"delta":0.6967,"gamma":0.0004,"vega":13.7097,"theta":-1.0507,"rho":14.138,"theo":507.7527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":589.7,"last_trade_time":"2026-02-10T12:02:12","percent_change":0.0,"prev_day_close":516.600006103516},{"option":"SPX260618P06575000","bid":159.5,"bid_size":44.0,"ask":160.8,"ask_size":5.0,"iv":0.1997,"open_interest":2140.0,"volume":23.0,"delta":-0.3038,"gamma":0.0004,"vega":13.7097,"theta":-1.1144,"rho":-7.395,"theo":159.6312,"change":-8.75,"open":150.7,"high":152.1,"low":144.7,"tick":"up","last_trade_price":152.1,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.43985,"prev_day_close":153.599998474121},{"option":"SPX260618C06580000","bid":501.3,"bid_size":8.0,"ask":506.6,"ask_size":7.0,"iv":0.1988,"open_interest":3.0,"volume":0.0,"delta":0.6947,"gamma":0.0004,"vega":13.748,"theta":-1.0521,"rho":14.1062,"theo":503.8735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.21,"last_trade_time":"2026-01-07T10:01:44","percent_change":0.0,"prev_day_close":512.699981689453},{"option":"SPX260618P06580000","bid":160.5,"bid_size":44.0,"ask":161.8,"ask_size":5.0,"iv":0.1992,"open_interest":135.0,"volume":27.0,"delta":-0.3058,"gamma":0.0004,"vega":13.748,"theta":-1.1148,"rho":-7.4433,"theo":160.6844,"change":-7.77,"open":156.27,"high":156.27,"low":145.0,"tick":"no_change","last_trade_price":154.13,"last_trade_time":"2026-02-18T15:59:49","percent_change":-4.79926,"prev_day_close":154.650001525879},{"option":"SPX260618C06590000","bid":493.6,"bid_size":10.0,"ask":498.9,"ask_size":7.0,"iv":0.1979,"open_interest":3.0,"volume":0.0,"delta":0.6906,"gamma":0.0004,"vega":13.8242,"theta":-1.0547,"rho":14.0415,"theo":496.1389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":551.86,"last_trade_time":"2026-01-29T11:33:36","percent_change":0.0,"prev_day_close":504.899993896484},{"option":"SPX260618P06590000","bid":162.6,"bid_size":43.0,"ask":164.0,"ask_size":13.0,"iv":0.1982,"open_interest":228.0,"volume":11.0,"delta":-0.3098,"gamma":0.0004,"vega":13.8242,"theta":-1.1156,"rho":-7.5406,"theo":162.8145,"change":-9.05,"open":149.6,"high":155.0,"low":149.6,"tick":"up","last_trade_price":155.0,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.51661,"prev_day_close":156.650001525879},{"option":"SPX260618C06600000","bid":486.5,"bid_size":7.0,"ask":490.5,"ask_size":5.0,"iv":0.1969,"open_interest":9902.0,"volume":1.0,"delta":0.6866,"gamma":0.0005,"vega":13.8999,"theta":-1.0572,"rho":13.9753,"theo":488.4364,"change":15.35,"open":494.1,"high":494.1,"low":494.1,"tick":"up","last_trade_price":494.1,"last_trade_time":"2026-02-18T14:52:51","percent_change":3.20627,"prev_day_close":497.100006103516},{"option":"SPX260618P06600000","bid":164.8,"bid_size":38.0,"ask":166.1,"ask_size":5.0,"iv":0.1973,"open_interest":15328.0,"volume":2171.0,"delta":-0.3139,"gamma":0.0005,"vega":13.8999,"theta":-1.1163,"rho":-7.6395,"theo":164.9768,"change":-4.83,"open":160.47,"high":162.64,"low":147.1,"tick":"no_change","last_trade_price":158.28,"last_trade_time":"2026-02-18T15:59:49","percent_change":-3.04444,"prev_day_close":158.650001525879},{"option":"SPX260618C06610000","bid":478.3,"bid_size":8.0,"ask":483.5,"ask_size":7.0,"iv":0.196,"open_interest":2.0,"volume":0.0,"delta":0.6824,"gamma":0.0005,"vega":13.975,"theta":-1.0595,"rho":13.9075,"theo":480.7667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":570.47,"last_trade_time":"2026-02-09T14:42:21","percent_change":0.0,"prev_day_close":489.349990844727},{"option":"SPX260618P06610000","bid":167.0,"bid_size":35.0,"ask":168.4,"ask_size":12.0,"iv":0.1964,"open_interest":167.0,"volume":4.0,"delta":-0.318,"gamma":0.0005,"vega":13.975,"theta":-1.1169,"rho":-7.74,"theo":167.1718,"change":-18.25,"open":150.3,"high":150.3,"low":150.3,"tick":"down","last_trade_price":150.3,"last_trade_time":"2026-02-18T11:15:34","percent_change":-10.8276,"prev_day_close":160.899993896484},{"option":"SPX260618C06620000","bid":471.7,"bid_size":9.0,"ask":475.8,"ask_size":7.0,"iv":0.1954,"open_interest":2.0,"volume":0.0,"delta":0.6782,"gamma":0.0005,"vega":14.0496,"theta":-1.0617,"rho":13.8378,"theo":473.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":547.34,"last_trade_time":"2026-01-05T11:32:07","percent_change":0.0,"prev_day_close":481.600006103516},{"option":"SPX260618P06620000","bid":169.0,"bid_size":45.0,"ask":170.6,"ask_size":12.0,"iv":0.1954,"open_interest":374.0,"volume":0.0,"delta":-0.3222,"gamma":0.0005,"vega":14.0496,"theta":-1.1173,"rho":-7.8423,"theo":169.4004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":170.7,"last_trade_time":"2026-02-17T15:43:22","percent_change":0.0,"prev_day_close":163.050003051758},{"option":"SPX260618C06625000","bid":467.9,"bid_size":9.0,"ask":472.0,"ask_size":7.0,"iv":0.195,"open_interest":2323.0,"volume":0.0,"delta":0.6761,"gamma":0.0005,"vega":14.0867,"theta":-1.0628,"rho":13.8023,"theo":469.3254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":478.56,"last_trade_time":"2026-02-13T11:57:50","percent_change":0.0,"prev_day_close":477.800003051758},{"option":"SPX260618P06625000","bid":170.4,"bid_size":28.0,"ask":171.7,"ask_size":12.0,"iv":0.1949,"open_interest":6134.0,"volume":5.0,"delta":-0.3244,"gamma":0.0005,"vega":14.0867,"theta":-1.1174,"rho":-7.8942,"theo":170.5275,"change":-5.1,"open":153.72,"high":166.9,"low":153.72,"tick":"up","last_trade_price":166.9,"last_trade_time":"2026-02-18T14:43:27","percent_change":-2.96512,"prev_day_close":164.099998474121},{"option":"SPX260618C06630000","bid":464.1,"bid_size":9.0,"ask":468.2,"ask_size":7.0,"iv":0.1945,"open_interest":1.0,"volume":0.0,"delta":0.674,"gamma":0.0005,"vega":14.1236,"theta":-1.0638,"rho":13.7663,"theo":465.5288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":554.47,"last_trade_time":"2026-02-09T14:42:21","percent_change":0.0,"prev_day_close":473.949996948242},{"option":"SPX260618P06630000","bid":171.5,"bid_size":28.0,"ask":172.9,"ask_size":13.0,"iv":0.1944,"open_interest":1633.0,"volume":1.0,"delta":-0.3265,"gamma":0.0005,"vega":14.1236,"theta":-1.1175,"rho":-7.9465,"theo":171.6633,"change":-8.8,"open":164.4,"high":164.4,"low":164.4,"tick":"down","last_trade_price":164.4,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.08083,"prev_day_close":165.200004577637},{"option":"SPX260618C06640000","bid":456.5,"bid_size":11.0,"ask":460.6,"ask_size":7.0,"iv":0.1935,"open_interest":3.0,"volume":0.0,"delta":0.6697,"gamma":0.0005,"vega":14.197,"theta":-1.0657,"rho":13.6928,"theo":457.9623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":468.69,"last_trade_time":"2026-02-12T13:46:04","percent_change":0.0,"prev_day_close":466.300003051758},{"option":"SPX260618P06640000","bid":173.7,"bid_size":36.0,"ask":175.1,"ask_size":5.0,"iv":0.1934,"open_interest":294.0,"volume":2.0,"delta":-0.3308,"gamma":0.0005,"vega":14.197,"theta":-1.1176,"rho":-8.0527,"theo":173.9615,"change":-8.35,"open":165.9,"high":167.1,"low":165.9,"tick":"up","last_trade_price":167.1,"last_trade_time":"2026-02-18T14:33:45","percent_change":-4.75919,"prev_day_close":167.349998474121},{"option":"SPX260618C06650000","bid":448.5,"bid_size":7.0,"ask":452.5,"ask_size":5.0,"iv":0.1922,"open_interest":5300.0,"volume":1.0,"delta":0.6653,"gamma":0.0005,"vega":14.2694,"theta":-1.0674,"rho":13.6173,"theo":450.4318,"change":31.83,"open":472.88,"high":472.88,"low":472.88,"tick":"down","last_trade_price":472.88,"last_trade_time":"2026-02-18T11:56:05","percent_change":7.21687,"prev_day_close":458.699996948242},{"option":"SPX260618P06650000","bid":176.1,"bid_size":36.0,"ask":177.4,"ask_size":25.0,"iv":0.1925,"open_interest":6049.0,"volume":45.0,"delta":-0.3352,"gamma":0.0005,"vega":14.2694,"theta":-1.1176,"rho":-8.1608,"theo":176.2957,"change":-8.3,"open":158.6,"high":169.55,"low":158.6,"tick":"up","last_trade_price":169.55,"last_trade_time":"2026-02-18T14:36:16","percent_change":-4.66685,"prev_day_close":169.599998474121},{"option":"SPX260618C06660000","bid":441.5,"bid_size":9.0,"ask":445.6,"ask_size":7.0,"iv":0.1916,"open_interest":1.0,"volume":0.0,"delta":0.6609,"gamma":0.0005,"vega":14.3407,"theta":-1.069,"rho":13.5401,"theo":442.9382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":521.44,"last_trade_time":"2026-01-07T16:04:00","percent_change":0.0,"prev_day_close":451.100006103516},{"option":"SPX260618P06660000","bid":178.5,"bid_size":15.0,"ask":179.8,"ask_size":12.0,"iv":0.1916,"open_interest":121.0,"volume":15.0,"delta":-0.3396,"gamma":0.0005,"vega":14.3407,"theta":-1.1174,"rho":-8.2707,"theo":178.6668,"change":-11.24,"open":173.85,"high":173.85,"low":162.1,"tick":"no_change","last_trade_price":169.01,"last_trade_time":"2026-02-18T15:59:05","percent_change":-6.23578,"prev_day_close":172.0},{"option":"SPX260618C06670000","bid":434.1,"bid_size":11.0,"ask":438.1,"ask_size":7.0,"iv":0.1907,"open_interest":21.0,"volume":0.0,"delta":0.6564,"gamma":0.0005,"vega":14.4108,"theta":-1.0705,"rho":13.4616,"theo":435.4821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":513.9,"last_trade_time":"2026-02-10T12:02:12","percent_change":0.0,"prev_day_close":443.600006103516},{"option":"SPX260618P06670000","bid":180.8,"bid_size":35.0,"ask":182.2,"ask_size":12.0,"iv":0.1906,"open_interest":99.0,"volume":16.0,"delta":-0.3441,"gamma":0.0005,"vega":14.4108,"theta":-1.117,"rho":-8.382,"theo":181.0755,"change":-8.9,"open":166.6,"high":173.9,"low":162.82,"tick":"up","last_trade_price":173.9,"last_trade_time":"2026-02-18T14:33:18","percent_change":-4.86871,"prev_day_close":174.25},{"option":"SPX260618C06675000","bid":430.4,"bid_size":11.0,"ask":434.4,"ask_size":7.0,"iv":0.1902,"open_interest":1203.0,"volume":2.0,"delta":0.6541,"gamma":0.0005,"vega":14.4453,"theta":-1.0711,"rho":13.4217,"theo":431.7684,"change":29.28,"open":450.97,"high":451.78,"low":450.97,"tick":"up","last_trade_price":451.78,"last_trade_time":"2026-02-18T10:35:41","percent_change":6.93018,"prev_day_close":439.800003051758},{"option":"SPX260618P06675000","bid":181.9,"bid_size":22.0,"ask":183.4,"ask_size":5.0,"iv":0.1902,"open_interest":7287.0,"volume":1283.0,"delta":-0.3463,"gamma":0.0005,"vega":14.4453,"theta":-1.1168,"rho":-8.4381,"theo":182.2941,"change":-11.59,"open":181.2,"high":181.2,"low":164.1,"tick":"no_change","last_trade_price":172.51,"last_trade_time":"2026-02-18T15:59:05","percent_change":-6.29549,"prev_day_close":175.400001525879},{"option":"SPX260618C06680000","bid":426.7,"bid_size":9.0,"ask":430.7,"ask_size":7.0,"iv":0.1897,"open_interest":5.0,"volume":0.0,"delta":0.6519,"gamma":0.0005,"vega":14.4794,"theta":-1.0717,"rho":13.3816,"theo":428.0643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.2,"last_trade_time":"2026-01-20T15:02:29","percent_change":0.0,"prev_day_close":436.100006103516},{"option":"SPX260618P06680000","bid":183.3,"bid_size":34.0,"ask":184.7,"ask_size":13.0,"iv":0.1897,"open_interest":43.0,"volume":3.0,"delta":-0.3486,"gamma":0.0005,"vega":14.4794,"theta":-1.1165,"rho":-8.4946,"theo":183.5224,"change":-18.65,"open":168.8,"high":168.8,"low":166.6,"tick":"down","last_trade_price":166.6,"last_trade_time":"2026-02-18T10:45:04","percent_change":-10.0675,"prev_day_close":176.599998474121},{"option":"SPX260618C06690000","bid":419.3,"bid_size":11.0,"ask":423.3,"ask_size":7.0,"iv":0.1888,"open_interest":6.0,"volume":0.0,"delta":0.6473,"gamma":0.0005,"vega":14.5464,"theta":-1.0728,"rho":13.3006,"theo":420.6853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":505.2,"last_trade_time":"2026-01-06T10:20:14","percent_change":0.0,"prev_day_close":428.600006103516},{"option":"SPX260618P06690000","bid":185.8,"bid_size":14.0,"ask":187.1,"ask_size":5.0,"iv":0.1887,"open_interest":136.0,"volume":4.0,"delta":-0.3532,"gamma":0.0005,"vega":14.5464,"theta":-1.1158,"rho":-8.6082,"theo":186.0081,"change":-9.15,"open":169.1,"high":178.7,"low":168.9,"tick":"up","last_trade_price":178.7,"last_trade_time":"2026-02-18T14:33:39","percent_change":-4.87091,"prev_day_close":179.100006103516},{"option":"SPX260618C06700000","bid":412.5,"bid_size":20.0,"ask":415.0,"ask_size":14.0,"iv":0.1877,"open_interest":6307.0,"volume":56.0,"delta":0.6426,"gamma":0.0005,"vega":14.6116,"theta":-1.0738,"rho":13.2187,"theo":413.3455,"change":12.74,"open":435.24,"high":440.34,"low":416.99,"tick":"down","last_trade_price":416.99,"last_trade_time":"2026-02-18T14:55:09","percent_change":3.15152,"prev_day_close":421.199996948242},{"option":"SPX260618P06700000","bid":188.3,"bid_size":39.0,"ask":189.6,"ask_size":5.0,"iv":0.1878,"open_interest":12411.0,"volume":846.0,"delta":-0.3578,"gamma":0.0005,"vega":14.6116,"theta":-1.1149,"rho":-8.7228,"theo":188.533,"change":-6.21,"open":188.2,"high":188.2,"low":170.5,"tick":"down","last_trade_price":184.24,"last_trade_time":"2026-02-18T15:04:49","percent_change":-3.2607,"prev_day_close":181.450004577637},{"option":"SPX260618C06710000","bid":405.1,"bid_size":17.0,"ask":407.7,"ask_size":13.0,"iv":0.1867,"open_interest":1.0,"volume":0.0,"delta":0.6379,"gamma":0.0005,"vega":14.6752,"theta":-1.0745,"rho":13.136,"theo":406.0455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":474.45,"last_trade_time":"2025-12-23T11:29:15","percent_change":0.0,"prev_day_close":413.75},{"option":"SPX260618P06710000","bid":190.8,"bid_size":33.0,"ask":192.2,"ask_size":12.0,"iv":0.1868,"open_interest":293.0,"volume":9.0,"delta":-0.3626,"gamma":0.0005,"vega":14.6752,"theta":-1.1138,"rho":-8.8382,"theo":191.0977,"change":-9.6,"open":175.2,"high":183.4,"low":171.97,"tick":"up","last_trade_price":183.4,"last_trade_time":"2026-02-18T14:33:26","percent_change":-4.97409,"prev_day_close":183.900001525879},{"option":"SPX260618C06720000","bid":397.9,"bid_size":20.0,"ask":400.4,"ask_size":14.0,"iv":0.1858,"open_interest":5.0,"volume":0.0,"delta":0.6331,"gamma":0.0005,"vega":14.7371,"theta":-1.0751,"rho":13.0524,"theo":398.7857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":429.8,"last_trade_time":"2026-01-21T11:06:01","percent_change":0.0,"prev_day_close":406.449996948242},{"option":"SPX260618P06720000","bid":193.4,"bid_size":30.0,"ask":194.9,"ask_size":11.0,"iv":0.1858,"open_interest":173.0,"volume":3.0,"delta":-0.3673,"gamma":0.0005,"vega":14.7371,"theta":-1.1126,"rho":-8.9545,"theo":193.7026,"change":-19.65,"open":176.3,"high":176.3,"low":176.0,"tick":"down","last_trade_price":176.0,"last_trade_time":"2026-02-18T10:45:04","percent_change":-10.0434,"prev_day_close":186.550003051758},{"option":"SPX260618C06725000","bid":394.3,"bid_size":21.0,"ask":396.8,"ask_size":14.0,"iv":0.1853,"open_interest":961.0,"volume":0.0,"delta":0.6307,"gamma":0.0005,"vega":14.7675,"theta":-1.0753,"rho":13.0102,"theo":395.171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":397.9,"last_trade_time":"2026-01-21T12:07:25","percent_change":0.0,"prev_day_close":402.75},{"option":"SPX260618P06725000","bid":194.7,"bid_size":6.0,"ask":196.1,"ask_size":11.0,"iv":0.1854,"open_interest":4484.0,"volume":23.0,"delta":-0.3698,"gamma":0.0005,"vega":14.7675,"theta":-1.1119,"rho":-9.013,"theo":195.0203,"change":-6.2,"open":178.8,"high":190.9,"low":177.4,"tick":"no_change","last_trade_price":190.9,"last_trade_time":"2026-02-18T14:43:29","percent_change":-3.14561,"prev_day_close":187.75},{"option":"SPX260618C06730000","bid":390.7,"bid_size":20.0,"ask":393.2,"ask_size":15.0,"iv":0.1848,"open_interest":1.0,"volume":0.0,"delta":0.6283,"gamma":0.0005,"vega":14.7974,"theta":-1.0755,"rho":12.9676,"theo":391.5666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.41,"last_trade_time":"2026-01-07T16:05:45","percent_change":0.0,"prev_day_close":399.150009155273},{"option":"SPX260618P06730000","bid":195.7,"bid_size":11.0,"ask":197.4,"ask_size":5.0,"iv":0.1849,"open_interest":92.0,"volume":7.0,"delta":-0.3722,"gamma":0.0005,"vega":14.7974,"theta":-1.1112,"rho":-9.0719,"theo":196.3483,"change":-10.2,"open":179.7,"high":188.2,"low":178.5,"tick":"up","last_trade_price":188.2,"last_trade_time":"2026-02-18T14:32:52","percent_change":-5.14113,"prev_day_close":189.100006103516},{"option":"SPX260618C06740000","bid":383.5,"bid_size":21.0,"ask":386.0,"ask_size":15.0,"iv":0.1839,"open_interest":1.0,"volume":0.0,"delta":0.6234,"gamma":0.0005,"vega":14.8561,"theta":-1.0757,"rho":12.8815,"theo":384.3891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":475.08,"last_trade_time":"2026-01-06T13:53:30","percent_change":0.0,"prev_day_close":391.849990844727},{"option":"SPX260618P06740000","bid":198.7,"bid_size":30.0,"ask":200.2,"ask_size":11.0,"iv":0.1839,"open_interest":131.0,"volume":2.0,"delta":-0.3771,"gamma":0.0005,"vega":14.8561,"theta":-1.1096,"rho":-9.1907,"theo":199.0354,"change":-17.95,"open":183.3,"high":183.3,"low":183.3,"tick":"down","last_trade_price":183.3,"last_trade_time":"2026-02-18T10:30:23","percent_change":-8.91925,"prev_day_close":191.699996948242},{"option":"SPX260618C06750000","bid":376.4,"bid_size":23.0,"ask":378.9,"ask_size":16.0,"iv":0.1829,"open_interest":8237.0,"volume":102.0,"delta":0.6184,"gamma":0.0005,"vega":14.9132,"theta":-1.0757,"rho":12.7937,"theo":377.2537,"change":27.5,"open":396.3,"high":396.3,"low":396.0,"tick":"down","last_trade_price":396.0,"last_trade_time":"2026-02-18T12:00:25","percent_change":7.46269,"prev_day_close":384.700012207031},{"option":"SPX260618P06750000","bid":201.5,"bid_size":11.0,"ask":202.8,"ask_size":5.0,"iv":0.183,"open_interest":8501.0,"volume":155.0,"delta":-0.382,"gamma":0.0005,"vega":14.9132,"theta":-1.1078,"rho":-9.3112,"theo":201.7648,"change":-9.87,"open":191.6,"high":197.4,"low":180.0,"tick":"up","last_trade_price":194.18,"last_trade_time":"2026-02-18T16:09:50","percent_change":-4.83705,"prev_day_close":194.25},{"option":"SPX260618C06760000","bid":369.2,"bid_size":23.0,"ask":371.8,"ask_size":16.0,"iv":0.1819,"open_interest":0.0,"volume":0.0,"delta":0.6134,"gamma":0.0005,"vega":14.9688,"theta":-1.0755,"rho":12.7039,"theo":370.1615,"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":377.449996948242},{"option":"SPX260618P06760000","bid":204.2,"bid_size":29.0,"ask":205.6,"ask_size":11.0,"iv":0.1821,"open_interest":83.0,"volume":2.0,"delta":-0.3871,"gamma":0.0005,"vega":14.9688,"theta":-1.1058,"rho":-9.4337,"theo":204.5373,"change":-10.3,"open":194.7,"high":196.5,"low":194.7,"tick":"up","last_trade_price":196.5,"last_trade_time":"2026-02-18T14:33:18","percent_change":-4.98066,"prev_day_close":196.950004577637},{"option":"SPX260618C06770000","bid":362.2,"bid_size":23.0,"ask":364.7,"ask_size":16.0,"iv":0.181,"open_interest":1.0,"volume":0.0,"delta":0.6083,"gamma":0.0005,"vega":15.0229,"theta":-1.0752,"rho":12.6118,"theo":363.1136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.99,"last_trade_time":"2026-02-09T15:02:08","percent_change":0.0,"prev_day_close":370.349990844727},{"option":"SPX260618P06770000","bid":207.0,"bid_size":29.0,"ask":208.5,"ask_size":11.0,"iv":0.1811,"open_interest":93.0,"volume":7.0,"delta":-0.3922,"gamma":0.0005,"vega":15.0229,"theta":-1.1036,"rho":-9.5585,"theo":207.3541,"change":-7.21,"open":197.1,"high":202.7,"low":197.1,"tick":"down","last_trade_price":202.59,"last_trade_time":"2026-02-18T14:40:44","percent_change":-3.4366,"prev_day_close":199.800003051758},{"option":"SPX260618C06775000","bid":358.7,"bid_size":23.0,"ask":361.2,"ask_size":16.0,"iv":0.1805,"open_interest":900.0,"volume":0.0,"delta":0.6057,"gamma":0.0005,"vega":15.0493,"theta":-1.0749,"rho":12.5648,"theo":359.6065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.4,"last_trade_time":"2026-01-26T15:59:57","percent_change":0.0,"prev_day_close":366.799987792969},{"option":"SPX260618P06775000","bid":208.3,"bid_size":16.0,"ask":209.8,"ask_size":5.0,"iv":0.1806,"open_interest":2184.0,"volume":18.0,"delta":-0.3947,"gamma":0.0005,"vega":15.0493,"theta":-1.1025,"rho":-9.6218,"theo":208.7794,"change":-7.0,"open":195.57,"high":204.3,"low":195.57,"tick":"no_change","last_trade_price":204.3,"last_trade_time":"2026-02-18T14:43:27","percent_change":-3.31282,"prev_day_close":201.049995422363},{"option":"SPX260618C06780000","bid":355.2,"bid_size":23.0,"ask":357.7,"ask_size":16.0,"iv":0.18,"open_interest":11.0,"volume":0.0,"delta":0.6032,"gamma":0.0006,"vega":15.0752,"theta":-1.0746,"rho":12.5173,"theo":356.111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.4,"last_trade_time":"2026-02-17T15:40:15","percent_change":0.0,"prev_day_close":363.25},{"option":"SPX260618P06780000","bid":209.8,"bid_size":6.0,"ask":211.3,"ask_size":11.0,"iv":0.1801,"open_interest":108.0,"volume":0.0,"delta":-0.3973,"gamma":0.0006,"vega":15.0752,"theta":-1.1013,"rho":-9.6856,"theo":210.2162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.0,"last_trade_time":"2026-02-17T15:28:01","percent_change":0.0,"prev_day_close":202.450004577637},{"option":"SPX260618C06790000","bid":348.4,"bid_size":5.0,"ask":350.3,"ask_size":10.0,"iv":0.1789,"open_interest":2.0,"volume":0.0,"delta":0.5979,"gamma":0.0006,"vega":15.1258,"theta":-1.0738,"rho":12.4205,"theo":349.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.2,"last_trade_time":"2025-12-26T10:11:13","percent_change":0.0,"prev_day_close":356.200012207031},{"option":"SPX260618P06790000","bid":212.8,"bid_size":17.0,"ask":214.2,"ask_size":11.0,"iv":0.1792,"open_interest":57.0,"volume":1.0,"delta":-0.4025,"gamma":0.0006,"vega":15.1258,"theta":-1.0987,"rho":-9.8151,"theo":213.125,"change":-21.7,"open":194.0,"high":194.0,"low":194.0,"tick":"down","last_trade_price":194.0,"last_trade_time":"2026-02-18T10:40:40","percent_change":-10.0603,"prev_day_close":205.399993896484},{"option":"SPX260618C06800000","bid":341.4,"bid_size":28.0,"ask":343.3,"ask_size":5.0,"iv":0.178,"open_interest":10623.0,"volume":111.0,"delta":0.5927,"gamma":0.0006,"vega":15.1743,"theta":-1.0728,"rho":12.3216,"theo":342.2467,"change":11.26,"open":364.77,"high":365.76,"low":343.24,"tick":"no_change","last_trade_price":345.11,"last_trade_time":"2026-02-18T15:31:27","percent_change":3.37278,"prev_day_close":349.25},{"option":"SPX260618P06800000","bid":215.8,"bid_size":10.0,"ask":217.1,"ask_size":5.0,"iv":0.1782,"open_interest":13161.0,"volume":246.0,"delta":-0.4078,"gamma":0.0006,"vega":15.1743,"theta":-1.0959,"rho":-9.9466,"theo":216.0814,"change":-11.24,"open":214.8,"high":214.8,"low":194.13,"tick":"down","last_trade_price":207.51,"last_trade_time":"2026-02-18T15:45:58","percent_change":-5.13829,"prev_day_close":208.150001525879},{"option":"SPX260618C06810000","bid":334.6,"bid_size":23.0,"ask":336.5,"ask_size":5.0,"iv":0.177,"open_interest":17.0,"volume":0.0,"delta":0.5873,"gamma":0.0006,"vega":15.2206,"theta":-1.0716,"rho":12.221,"theo":335.3871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":328.9,"last_trade_time":"2026-02-17T15:09:45","percent_change":0.0,"prev_day_close":342.299987792969},{"option":"SPX260618P06810000","bid":218.6,"bid_size":12.0,"ask":220.1,"ask_size":5.0,"iv":0.1773,"open_interest":48.0,"volume":1.0,"delta":-0.4131,"gamma":0.0006,"vega":15.2206,"theta":-1.0929,"rho":-10.0799,"theo":219.0865,"change":-11.8,"open":210.1,"high":210.1,"low":210.1,"tick":"down","last_trade_price":210.1,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.31771,"prev_day_close":211.199996948242},{"option":"SPX260618C06820000","bid":327.8,"bid_size":5.0,"ask":329.7,"ask_size":9.0,"iv":0.1761,"open_interest":5.0,"volume":0.0,"delta":0.5819,"gamma":0.0006,"vega":15.2645,"theta":-1.0702,"rho":12.1189,"theo":328.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":380.3,"last_trade_time":"2026-02-06T15:45:24","percent_change":0.0,"prev_day_close":335.399993896484},{"option":"SPX260618P06820000","bid":221.8,"bid_size":10.0,"ask":223.2,"ask_size":11.0,"iv":0.1763,"open_interest":94.0,"volume":0.0,"delta":-0.4186,"gamma":0.0006,"vega":15.2645,"theta":-1.0896,"rho":-10.2147,"theo":222.1412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.8,"last_trade_time":"2026-02-17T15:26:16","percent_change":0.0,"prev_day_close":214.049995422363},{"option":"SPX260618C06825000","bid":324.4,"bid_size":5.0,"ask":326.3,"ask_size":9.0,"iv":0.1756,"open_interest":1804.0,"volume":0.0,"delta":0.5792,"gamma":0.0006,"vega":15.2855,"theta":-1.0694,"rho":12.0675,"theo":325.191,"change":15.89,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":325.0,"last_trade_time":"2026-02-17T14:05:58","percent_change":5.01183,"prev_day_close":331.949996948242},{"option":"SPX260618P06825000","bid":223.2,"bid_size":28.0,"ask":224.7,"ask_size":5.0,"iv":0.1759,"open_interest":2120.0,"volume":14.0,"delta":-0.4213,"gamma":0.0006,"vega":15.2855,"theta":-1.0879,"rho":-10.2825,"theo":223.6875,"change":-10.87,"open":205.4,"high":219.39,"low":201.67,"tick":"down","last_trade_price":218.9,"last_trade_time":"2026-02-18T14:43:17","percent_change":-4.797,"prev_day_close":215.549995422363},{"option":"SPX260618C06830000","bid":321.0,"bid_size":5.0,"ask":322.9,"ask_size":9.0,"iv":0.1751,"open_interest":12.0,"volume":0.0,"delta":0.5764,"gamma":0.0006,"vega":15.3058,"theta":-1.0685,"rho":12.0158,"theo":321.8176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.8,"last_trade_time":"2026-02-17T10:36:04","percent_change":0.0,"prev_day_close":328.550003051758},{"option":"SPX260618P06830000","bid":224.9,"bid_size":10.0,"ask":226.3,"ask_size":10.0,"iv":0.1754,"open_interest":166.0,"volume":12.0,"delta":-0.424,"gamma":0.0006,"vega":15.3058,"theta":-1.0862,"rho":-10.3505,"theo":225.2464,"change":-20.6,"open":205.7,"high":209.1,"low":203.6,"tick":"down","last_trade_price":207.6,"last_trade_time":"2026-02-18T12:04:28","percent_change":-9.02717,"prev_day_close":217.099998474121},{"option":"SPX260618C06840000","bid":314.3,"bid_size":24.0,"ask":316.2,"ask_size":5.0,"iv":0.1742,"open_interest":17.0,"volume":2.0,"delta":0.5709,"gamma":0.0006,"vega":15.3445,"theta":-1.0666,"rho":11.9119,"theo":315.1091,"change":12.55,"open":327.32,"high":327.32,"low":319.6,"tick":"down","last_trade_price":319.6,"last_trade_time":"2026-02-18T14:38:48","percent_change":4.08728,"prev_day_close":321.799987792969},{"option":"SPX260618P06840000","bid":227.8,"bid_size":20.0,"ask":229.4,"ask_size":5.0,"iv":0.1744,"open_interest":76.0,"volume":23.0,"delta":-0.4296,"gamma":0.0006,"vega":15.3445,"theta":-1.0825,"rho":-10.4871,"theo":228.4026,"change":-12.3,"open":224.4,"high":224.4,"low":207.85,"tick":"up","last_trade_price":219.1,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.31547,"prev_day_close":220.150001525879},{"option":"SPX260618C06850000","bid":307.6,"bid_size":29.0,"ask":309.5,"ask_size":5.0,"iv":0.1732,"open_interest":7762.0,"volume":64.0,"delta":0.5653,"gamma":0.0006,"vega":15.3805,"theta":-1.0645,"rho":11.8072,"theo":308.4522,"change":21.5,"open":327.25,"high":330.0,"low":308.5,"tick":"down","last_trade_price":322.05,"last_trade_time":"2026-02-18T15:57:49","percent_change":7.15355,"prev_day_close":315.0},{"option":"SPX260618P06850000","bid":231.3,"bid_size":10.0,"ask":232.6,"ask_size":5.0,"iv":0.1735,"open_interest":11908.0,"volume":33.0,"delta":-0.4352,"gamma":0.0006,"vega":15.3805,"theta":-1.0785,"rho":-10.6245,"theo":231.6105,"change":-8.1,"open":214.52,"high":226.7,"low":211.88,"tick":"no_change","last_trade_price":226.7,"last_trade_time":"2026-02-18T14:43:24","percent_change":-3.44974,"prev_day_close":223.299995422363},{"option":"SPX260618C06860000","bid":301.0,"bid_size":31.0,"ask":302.9,"ask_size":5.0,"iv":0.1722,"open_interest":60.0,"volume":4.0,"delta":0.5596,"gamma":0.0006,"vega":15.4138,"theta":-1.0622,"rho":11.7015,"theo":301.8478,"change":28.75,"open":313.82,"high":322.9,"low":313.82,"tick":"no_change","last_trade_price":322.9,"last_trade_time":"2026-02-18T11:02:38","percent_change":9.77392,"prev_day_close":308.299987792969},{"option":"SPX260618P06860000","bid":234.4,"bid_size":27.0,"ask":235.9,"ask_size":5.0,"iv":0.1726,"open_interest":161.0,"volume":1.0,"delta":-0.4408,"gamma":0.0006,"vega":15.4138,"theta":-1.0744,"rho":-10.7628,"theo":234.8707,"change":-13.65,"open":224.4,"high":224.4,"low":224.4,"tick":"down","last_trade_price":224.4,"last_trade_time":"2026-02-18T14:31:01","percent_change":-5.73409,"prev_day_close":226.450004577637},{"option":"SPX260618C06870000","bid":294.5,"bid_size":31.0,"ask":296.4,"ask_size":9.0,"iv":0.1713,"open_interest":45.0,"volume":0.0,"delta":0.5539,"gamma":0.0006,"vega":15.4443,"theta":-1.0596,"rho":11.5946,"theo":295.2966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":392.22,"last_trade_time":"2026-01-27T15:07:15","percent_change":0.0,"prev_day_close":301.700012207031},{"option":"SPX260618P06870000","bid":237.6,"bid_size":22.0,"ask":239.2,"ask_size":5.0,"iv":0.1716,"open_interest":190.0,"volume":4.0,"delta":-0.4466,"gamma":0.0006,"vega":15.4443,"theta":-1.07,"rho":-10.9024,"theo":238.1842,"change":-11.55,"open":217.5,"high":229.9,"low":217.5,"tick":"up","last_trade_price":229.9,"last_trade_time":"2026-02-18T14:31:41","percent_change":-4.7836,"prev_day_close":229.700004577637},{"option":"SPX260618C06875000","bid":291.2,"bid_size":40.0,"ask":293.1,"ask_size":9.0,"iv":0.1709,"open_interest":1228.0,"volume":0.0,"delta":0.551,"gamma":0.0006,"vega":15.4586,"theta":-1.0582,"rho":11.5405,"theo":292.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.0,"last_trade_time":"2026-02-17T10:59:15","percent_change":0.0,"prev_day_close":298.399993896484},{"option":"SPX260618P06875000","bid":239.4,"bid_size":15.0,"ask":240.9,"ask_size":5.0,"iv":0.1712,"open_interest":2533.0,"volume":0.0,"delta":-0.4494,"gamma":0.0006,"vega":15.4586,"theta":-1.0678,"rho":-10.9728,"theo":239.8613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":244.5,"last_trade_time":"2026-02-13T14:47:27","percent_change":0.0,"prev_day_close":231.400001525879},{"option":"SPX260618C06880000","bid":288.0,"bid_size":5.0,"ask":289.9,"ask_size":9.0,"iv":0.1704,"open_interest":7.0,"volume":1.0,"delta":0.5481,"gamma":0.0006,"vega":15.4721,"theta":-1.0568,"rho":11.486,"theo":288.7996,"change":19.9,"open":301.2,"high":301.2,"low":301.2,"tick":"down","last_trade_price":301.2,"last_trade_time":"2026-02-18T15:59:00","percent_change":7.0743,"prev_day_close":295.100006103516},{"option":"SPX260618P06880000","bid":241.1,"bid_size":14.0,"ask":242.6,"ask_size":5.0,"iv":0.1707,"open_interest":166.0,"volume":1.0,"delta":-0.4524,"gamma":0.0006,"vega":15.4721,"theta":-1.0654,"rho":-11.0437,"theo":241.552,"change":-23.95,"open":221.0,"high":221.0,"low":221.0,"tick":"down","last_trade_price":221.0,"last_trade_time":"2026-02-18T10:47:09","percent_change":-9.7775,"prev_day_close":232.950004577637},{"option":"SPX260618C06890000","bid":281.6,"bid_size":5.0,"ask":283.4,"ask_size":5.0,"iv":0.1695,"open_interest":11.0,"volume":0.0,"delta":0.5422,"gamma":0.0006,"vega":15.4971,"theta":-1.0537,"rho":11.3751,"theo":282.3582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":294.88,"last_trade_time":"2026-02-13T12:32:33","percent_change":0.0,"prev_day_close":288.600006103516},{"option":"SPX260618P06890000","bid":244.4,"bid_size":21.0,"ask":246.0,"ask_size":5.0,"iv":0.1698,"open_interest":88.0,"volume":17.0,"delta":-0.4582,"gamma":0.0006,"vega":15.4971,"theta":-1.0606,"rho":-11.1872,"theo":244.9753,"change":-14.1,"open":235.63,"high":235.63,"low":220.83,"tick":"up","last_trade_price":234.4,"last_trade_time":"2026-02-18T14:31:30","percent_change":-5.67404,"prev_day_close":236.400001525879},{"option":"SPX260618C06900000","bid":275.2,"bid_size":5.0,"ask":277.0,"ask_size":5.0,"iv":0.1685,"open_interest":13211.0,"volume":1109.0,"delta":0.5363,"gamma":0.0006,"vega":15.5191,"theta":-1.0504,"rho":11.2617,"theo":275.9738,"change":9.85,"open":282.54,"high":298.05,"low":278.45,"tick":"no_change","last_trade_price":278.45,"last_trade_time":"2026-02-18T15:31:27","percent_change":3.66716,"prev_day_close":282.150009155273},{"option":"SPX260618P06900000","bid":248.2,"bid_size":2.0,"ask":249.5,"ask_size":5.0,"iv":0.1688,"open_interest":14803.0,"volume":411.0,"delta":-0.4642,"gamma":0.0006,"vega":15.5191,"theta":-1.0554,"rho":-11.3333,"theo":248.4556,"change":-7.14,"open":243.3,"high":244.3,"low":223.89,"tick":"down","last_trade_price":242.18,"last_trade_time":"2026-02-18T15:35:20","percent_change":-2.9781,"prev_day_close":239.75},{"option":"SPX260618C06910000","bid":268.9,"bid_size":5.0,"ask":270.7,"ask_size":5.0,"iv":0.1676,"open_interest":61.0,"volume":1.0,"delta":0.5303,"gamma":0.0006,"vega":15.5381,"theta":-1.0469,"rho":11.1457,"theo":269.6479,"change":26.75,"open":289.2,"high":289.2,"low":289.2,"tick":"up","last_trade_price":289.2,"last_trade_time":"2026-02-18T11:09:25","percent_change":10.1924,"prev_day_close":275.75},{"option":"SPX260618P06910000","bid":251.6,"bid_size":18.0,"ask":253.1,"ask_size":10.0,"iv":0.168,"open_interest":582.0,"volume":15.0,"delta":-0.4701,"gamma":0.0006,"vega":15.5381,"theta":-1.0501,"rho":-11.482,"theo":251.9944,"change":-14.8,"open":251.1,"high":251.1,"low":227.14,"tick":"up","last_trade_price":240.9,"last_trade_time":"2026-02-18T14:31:01","percent_change":-5.78803,"prev_day_close":243.200004577637},{"option":"SPX260618C06920000","bid":262.6,"bid_size":43.0,"ask":264.5,"ask_size":9.0,"iv":0.1667,"open_interest":92.0,"volume":0.0,"delta":0.5243,"gamma":0.0006,"vega":15.5539,"theta":-1.0431,"rho":11.0271,"theo":263.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.1,"last_trade_time":"2026-02-17T15:31:57","percent_change":0.0,"prev_day_close":269.399993896484},{"option":"SPX260618P06920000","bid":255.2,"bid_size":7.0,"ask":256.7,"ask_size":10.0,"iv":0.167,"open_interest":513.0,"volume":5.0,"delta":-0.4762,"gamma":0.0006,"vega":15.5539,"theta":-1.0445,"rho":-11.6332,"theo":255.5934,"change":-21.65,"open":235.3,"high":237.8,"low":235.3,"tick":"up","last_trade_price":237.8,"last_trade_time":"2026-02-18T10:12:52","percent_change":-8.34457,"prev_day_close":246.799995422363},{"option":"SPX260618C06925000","bid":259.5,"bid_size":33.0,"ask":261.3,"ask_size":5.0,"iv":0.1662,"open_interest":1717.0,"volume":684.0,"delta":0.5212,"gamma":0.0006,"vega":15.5606,"theta":-1.0411,"rho":10.967,"theo":260.2723,"change":13.35,"open":276.0,"high":281.0,"low":266.5,"tick":"down","last_trade_price":266.5,"last_trade_time":"2026-02-18T14:46:08","percent_change":5.27355,"prev_day_close":266.25},{"option":"SPX260618P06925000","bid":256.7,"bid_size":28.0,"ask":258.5,"ask_size":5.0,"iv":0.1666,"open_interest":2544.0,"volume":79.0,"delta":-0.4792,"gamma":0.0006,"vega":15.5606,"theta":-1.0416,"rho":-11.7097,"theo":257.4159,"change":-19.05,"open":238.85,"high":242.3,"low":235.9,"tick":"up","last_trade_price":242.3,"last_trade_time":"2026-02-18T14:10:57","percent_change":-7.28907,"prev_day_close":248.549995422363},{"option":"SPX260618C06930000","bid":256.4,"bid_size":33.0,"ask":258.3,"ask_size":9.0,"iv":0.1658,"open_interest":177.0,"volume":6.0,"delta":0.5182,"gamma":0.0006,"vega":15.5664,"theta":-1.039,"rho":10.9065,"theo":257.1781,"change":13.25,"open":270.8,"high":270.8,"low":263.5,"tick":"no_change","last_trade_price":263.5,"last_trade_time":"2026-02-18T14:46:08","percent_change":5.29471,"prev_day_close":263.100006103516},{"option":"SPX260618P06930000","bid":258.7,"bid_size":23.0,"ask":260.4,"ask_size":10.0,"iv":0.1661,"open_interest":215.0,"volume":1.0,"delta":-0.4823,"gamma":0.0006,"vega":15.5664,"theta":-1.0386,"rho":-11.7865,"theo":259.254,"change":-14.2,"open":249.0,"high":249.0,"low":249.0,"tick":"down","last_trade_price":249.0,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.39514,"prev_day_close":250.299995422363},{"option":"SPX260618C06940000","bid":250.3,"bid_size":5.0,"ask":252.1,"ask_size":5.0,"iv":0.1648,"open_interest":129.0,"volume":0.0,"delta":0.512,"gamma":0.0006,"vega":15.5753,"theta":-1.0347,"rho":10.7841,"theo":251.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.1,"last_trade_time":"2026-02-17T11:31:21","percent_change":0.0,"prev_day_close":256.899993896484},{"option":"SPX260618P06940000","bid":262.6,"bid_size":7.0,"ask":264.1,"ask_size":5.0,"iv":0.1652,"open_interest":294.0,"volume":3.0,"delta":-0.4885,"gamma":0.0006,"vega":15.5753,"theta":-1.0325,"rho":-11.9416,"theo":262.9776,"change":-18.35,"open":249.7,"high":249.7,"low":248.7,"tick":"no_change","last_trade_price":248.7,"last_trade_time":"2026-02-18T15:58:19","percent_change":-6.87137,"prev_day_close":254.0},{"option":"SPX260618C06950000","bid":244.2,"bid_size":46.0,"ask":246.1,"ask_size":9.0,"iv":0.164,"open_interest":7274.0,"volume":35.0,"delta":0.5057,"gamma":0.0006,"vega":15.5807,"theta":-1.0301,"rho":10.6608,"theo":244.96,"change":7.65,"open":261.75,"high":261.75,"low":245.8,"tick":"down","last_trade_price":245.8,"last_trade_time":"2026-02-18T15:08:36","percent_change":3.21226,"prev_day_close":250.75},{"option":"SPX260618P06950000","bid":266.2,"bid_size":22.0,"ask":267.9,"ask_size":5.0,"iv":0.1643,"open_interest":6614.0,"volume":35.0,"delta":-0.4947,"gamma":0.0006,"vega":15.5807,"theta":-1.0261,"rho":-12.0976,"theo":266.7654,"change":-27.55,"open":248.37,"high":248.37,"low":243.4,"tick":"down","last_trade_price":243.4,"last_trade_time":"2026-02-18T12:22:01","percent_change":-10.1679,"prev_day_close":257.699996948242},{"option":"SPX260618C06960000","bid":238.2,"bid_size":47.0,"ask":240.1,"ask_size":10.0,"iv":0.163,"open_interest":486.0,"volume":1.0,"delta":0.4994,"gamma":0.0006,"vega":15.5825,"theta":-1.0253,"rho":10.5368,"theo":238.948,"change":15.6,"open":247.9,"high":247.9,"low":247.9,"tick":"up","last_trade_price":247.9,"last_trade_time":"2026-02-18T14:30:34","percent_change":6.71545,"prev_day_close":244.650001525879},{"option":"SPX260618P06960000","bid":270.3,"bid_size":7.0,"ask":271.8,"ask_size":10.0,"iv":0.1634,"open_interest":528.0,"volume":0.0,"delta":-0.501,"gamma":0.0006,"vega":15.5825,"theta":-1.0195,"rho":-12.2543,"theo":270.6181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.5,"last_trade_time":"2026-02-17T13:36:08","percent_change":0.0,"prev_day_close":261.5},{"option":"SPX260618C06970000","bid":232.3,"bid_size":35.0,"ask":234.1,"ask_size":5.0,"iv":0.1621,"open_interest":92.0,"volume":1.0,"delta":0.4931,"gamma":0.0006,"vega":15.5807,"theta":-1.0202,"rho":10.4124,"theo":233.0019,"change":8.55,"open":235.1,"high":235.1,"low":235.1,"tick":"up","last_trade_price":235.1,"last_trade_time":"2026-02-18T15:00:05","percent_change":3.774,"prev_day_close":238.650001525879},{"option":"SPX260618P06970000","bid":274.0,"bid_size":21.0,"ask":276.4,"ask_size":17.0,"iv":0.1625,"open_interest":79.0,"volume":0.0,"delta":-0.5074,"gamma":0.0006,"vega":15.5807,"theta":-1.0126,"rho":-12.4114,"theo":274.5367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.6,"last_trade_time":"2026-02-12T14:46:16","percent_change":0.0,"prev_day_close":265.300003051758},{"option":"SPX260618C06975000","bid":229.4,"bid_size":5.0,"ask":231.2,"ask_size":10.0,"iv":0.1617,"open_interest":1462.0,"volume":2.0,"delta":0.4899,"gamma":0.0006,"vega":15.5784,"theta":-1.0175,"rho":10.35,"theo":230.0538,"change":15.15,"open":250.1,"high":250.1,"low":238.7,"tick":"down","last_trade_price":238.7,"last_trade_time":"2026-02-18T14:30:55","percent_change":6.77701,"prev_day_close":235.650001525879},{"option":"SPX260618P06975000","bid":275.7,"bid_size":23.0,"ask":278.6,"ask_size":17.0,"iv":0.1619,"open_interest":960.0,"volume":1.0,"delta":-0.5106,"gamma":0.0006,"vega":15.5784,"theta":-1.009,"rho":-12.4901,"theo":276.521,"change":-30.6,"open":250.4,"high":250.4,"low":250.4,"tick":"down","last_trade_price":250.4,"last_trade_time":"2026-02-18T13:05:47","percent_change":-10.8897,"prev_day_close":267.25},{"option":"SPX260618C06980000","bid":226.4,"bid_size":35.0,"ask":228.2,"ask_size":5.0,"iv":0.1612,"open_interest":162.0,"volume":0.0,"delta":0.4867,"gamma":0.0006,"vega":15.5751,"theta":-1.0148,"rho":10.2873,"theo":227.1225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.9,"last_trade_time":"2026-02-17T15:29:56","percent_change":0.0,"prev_day_close":232.650001525879},{"option":"SPX260618P06980000","bid":277.7,"bid_size":24.0,"ask":280.6,"ask_size":17.0,"iv":0.1615,"open_interest":74.0,"volume":0.0,"delta":-0.5138,"gamma":0.0006,"vega":15.5751,"theta":-1.0054,"rho":-12.5691,"theo":278.522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.38,"last_trade_time":"2026-02-17T11:22:56","percent_change":0.0,"prev_day_close":269.199996948242},{"option":"SPX260618C06990000","bid":220.7,"bid_size":5.0,"ask":222.5,"ask_size":10.0,"iv":0.1603,"open_interest":97.0,"volume":2.0,"delta":0.4802,"gamma":0.0006,"vega":15.5657,"theta":-1.0092,"rho":10.1611,"theo":221.3109,"change":16.0,"open":235.0,"high":235.0,"low":231.1,"tick":"down","last_trade_price":231.1,"last_trade_time":"2026-02-18T14:30:03","percent_change":7.4384,"prev_day_close":226.75},{"option":"SPX260618P06990000","bid":281.7,"bid_size":24.0,"ask":284.5,"ask_size":17.0,"iv":0.1606,"open_interest":193.0,"volume":0.0,"delta":-0.5203,"gamma":0.0006,"vega":15.5657,"theta":-0.998,"rho":-12.728,"theo":282.5751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":291.53,"last_trade_time":"2026-02-17T11:22:56","percent_change":0.0,"prev_day_close":273.199996948242},{"option":"SPX260618C07000000","bid":214.9,"bid_size":5.0,"ask":216.7,"ask_size":10.0,"iv":0.1594,"open_interest":77310.0,"volume":2895.0,"delta":0.4736,"gamma":0.0006,"vega":15.5523,"theta":-1.0033,"rho":10.0332,"theo":215.5684,"change":12.33,"open":212.8,"high":235.33,"low":212.8,"tick":"up","last_trade_price":221.84,"last_trade_time":"2026-02-18T16:10:45","percent_change":5.88825,"prev_day_close":220.900001525879},{"option":"SPX260618P07000000","bid":286.0,"bid_size":19.0,"ask":288.5,"ask_size":17.0,"iv":0.1597,"open_interest":71595.0,"volume":2333.0,"delta":-0.5268,"gamma":0.0006,"vega":15.5523,"theta":-0.9903,"rho":-12.8885,"theo":286.6974,"change":-14.18,"open":286.3,"high":286.3,"low":260.6,"tick":"down","last_trade_price":276.56,"last_trade_time":"2026-02-18T16:10:45","percent_change":-4.86449,"prev_day_close":277.300003051758},{"option":"SPX260618C07010000","bid":209.3,"bid_size":5.0,"ask":211.1,"ask_size":10.0,"iv":0.1586,"open_interest":355.0,"volume":3.0,"delta":0.467,"gamma":0.0006,"vega":15.5347,"theta":-0.9972,"rho":9.903,"theo":209.8967,"change":5.6,"open":224.8,"high":224.8,"low":209.5,"tick":"down","last_trade_price":209.5,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.74645,"prev_day_close":215.200004577637},{"option":"SPX260618P07010000","bid":290.1,"bid_size":24.0,"ask":292.9,"ask_size":11.0,"iv":0.1588,"open_interest":292.0,"volume":0.0,"delta":-0.5334,"gamma":0.0006,"vega":15.5347,"theta":-0.9823,"rho":-13.0514,"theo":290.8904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.6,"last_trade_time":"2026-02-10T12:08:16","percent_change":0.0,"prev_day_close":281.350006103516},{"option":"SPX260618C07020000","bid":203.7,"bid_size":33.0,"ask":205.5,"ask_size":10.0,"iv":0.1577,"open_interest":171.0,"volume":4.0,"delta":0.4604,"gamma":0.0006,"vega":15.5126,"theta":-0.9907,"rho":9.7702,"theo":204.2976,"change":7.75,"open":216.3,"high":217.4,"low":206.2,"tick":"down","last_trade_price":206.2,"last_trade_time":"2026-02-18T15:00:01","percent_change":3.90527,"prev_day_close":209.5},{"option":"SPX260618P07020000","bid":294.3,"bid_size":24.0,"ask":297.2,"ask_size":17.0,"iv":0.1579,"open_interest":168.0,"volume":0.0,"delta":-0.5401,"gamma":0.0006,"vega":15.5126,"theta":-0.9741,"rho":-13.217,"theo":295.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.5,"last_trade_time":"2026-02-09T15:26:34","percent_change":0.0,"prev_day_close":285.5},{"option":"SPX260618C07025000","bid":200.9,"bid_size":33.0,"ask":202.7,"ask_size":5.0,"iv":0.1572,"open_interest":1115.0,"volume":4.0,"delta":0.4571,"gamma":0.0006,"vega":15.4998,"theta":-0.9874,"rho":9.7027,"theo":201.526,"change":11.5,"open":213.4,"high":213.4,"low":207.2,"tick":"down","last_trade_price":207.2,"last_trade_time":"2026-02-18T14:46:08","percent_change":5.87634,"prev_day_close":206.700004577637},{"option":"SPX260618P07025000","bid":296.5,"bid_size":24.0,"ask":299.4,"ask_size":17.0,"iv":0.1575,"open_interest":614.0,"volume":0.0,"delta":-0.5434,"gamma":0.0006,"vega":15.4998,"theta":-0.9699,"rho":-13.3007,"theo":297.3167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":345.1,"last_trade_time":"2026-02-17T10:35:25","percent_change":0.0,"prev_day_close":287.649993896484},{"option":"SPX260618C07030000","bid":198.2,"bid_size":33.0,"ask":200.0,"ask_size":10.0,"iv":0.1568,"open_interest":119.0,"volume":4.0,"delta":0.4537,"gamma":0.0006,"vega":15.4858,"theta":-0.984,"rho":9.6347,"theo":198.7732,"change":5.35,"open":211.7,"high":211.7,"low":198.4,"tick":"down","last_trade_price":198.4,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.7713,"prev_day_close":203.900001525879},{"option":"SPX260618P07030000","bid":298.7,"bid_size":22.0,"ask":301.6,"ask_size":16.0,"iv":0.157,"open_interest":188.0,"volume":0.0,"delta":-0.5468,"gamma":0.0006,"vega":15.4858,"theta":-0.9656,"rho":-13.3851,"theo":299.4963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.8,"last_trade_time":"2026-02-09T14:44:44","percent_change":0.0,"prev_day_close":289.800003051758},{"option":"SPX260618C07040000","bid":192.8,"bid_size":34.0,"ask":194.6,"ask_size":10.0,"iv":0.1559,"open_interest":111.0,"volume":4.0,"delta":0.447,"gamma":0.0006,"vega":15.4544,"theta":-0.9771,"rho":9.497,"theo":193.3252,"change":5.35,"open":201.1,"high":201.2,"low":193.0,"tick":"down","last_trade_price":193.0,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.85105,"prev_day_close":198.400001525879},{"option":"SPX260618P07040000","bid":303.1,"bid_size":22.0,"ask":306.0,"ask_size":16.0,"iv":0.1562,"open_interest":196.0,"volume":0.0,"delta":-0.5535,"gamma":0.0006,"vega":15.4544,"theta":-0.9569,"rho":-13.5554,"theo":303.913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":253.12,"last_trade_time":"2026-02-09T13:21:16","percent_change":0.0,"prev_day_close":294.100006103516},{"option":"SPX260618C07050000","bid":187.4,"bid_size":34.0,"ask":189.2,"ask_size":10.0,"iv":0.1551,"open_interest":3494.0,"volume":14.0,"delta":0.4402,"gamma":0.0006,"vega":15.4183,"theta":-0.9699,"rho":9.358,"theo":187.9551,"change":2.3,"open":202.75,"high":206.2,"low":187.7,"tick":"down","last_trade_price":187.7,"last_trade_time":"2026-02-18T15:26:56","percent_change":1.19233,"prev_day_close":192.900001525879},{"option":"SPX260618P07050000","bid":307.7,"bid_size":18.0,"ask":310.2,"ask_size":18.0,"iv":0.1553,"open_interest":5549.0,"volume":1.0,"delta":-0.5603,"gamma":0.0006,"vega":15.4183,"theta":-0.9479,"rho":-13.7272,"theo":308.4077,"change":-27.33,"open":286.57,"high":286.57,"low":286.57,"tick":"down","last_trade_price":286.57,"last_trade_time":"2026-02-18T11:56:05","percent_change":-8.70659,"prev_day_close":298.5},{"option":"SPX260618C07060000","bid":182.2,"bid_size":5.0,"ask":183.9,"ask_size":10.0,"iv":0.1542,"open_interest":125.0,"volume":7.0,"delta":0.4333,"gamma":0.0006,"vega":15.3777,"theta":-0.9624,"rho":9.2183,"theo":182.6643,"change":5.15,"open":193.8,"high":195.0,"low":182.4,"tick":"down","last_trade_price":182.4,"last_trade_time":"2026-02-18T15:26:56","percent_change":2.9055,"prev_day_close":187.5},{"option":"SPX260618P07060000","bid":312.2,"bid_size":22.0,"ask":315.1,"ask_size":16.0,"iv":0.1544,"open_interest":53.0,"volume":0.0,"delta":-0.5671,"gamma":0.0006,"vega":15.3777,"theta":-0.9386,"rho":-13.8995,"theo":312.9816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":362.7,"last_trade_time":"2026-02-17T10:35:25","percent_change":0.0,"prev_day_close":303.0},{"option":"SPX260618C07070000","bid":176.9,"bid_size":36.0,"ask":178.7,"ask_size":10.0,"iv":0.1534,"open_interest":98.0,"volume":7.0,"delta":0.4265,"gamma":0.0006,"vega":15.3328,"theta":-0.9546,"rho":9.0786,"theo":177.4536,"change":4.95,"open":188.2,"high":189.5,"low":176.5,"tick":"up","last_trade_price":177.2,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.87373,"prev_day_close":182.200004577637},{"option":"SPX260618P07070000","bid":316.9,"bid_size":22.0,"ask":319.7,"ask_size":10.0,"iv":0.1536,"open_interest":67.0,"volume":0.0,"delta":-0.574,"gamma":0.0006,"vega":15.3328,"theta":-0.929,"rho":-14.0719,"theo":317.6356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.07,"last_trade_time":"2026-02-13T14:21:35","percent_change":0.0,"prev_day_close":307.600006103516},{"option":"SPX260618C07075000","bid":174.4,"bid_size":5.0,"ask":176.1,"ask_size":10.0,"iv":0.153,"open_interest":1064.0,"volume":9.0,"delta":0.423,"gamma":0.0006,"vega":15.3088,"theta":-0.9507,"rho":9.0088,"theo":174.8785,"change":4.85,"open":185.8,"high":186.9,"low":174.0,"tick":"up","last_trade_price":174.6,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.85714,"prev_day_close":179.599998474121},{"option":"SPX260618P07075000","bid":319.2,"bid_size":22.0,"ask":322.1,"ask_size":16.0,"iv":0.1531,"open_interest":656.0,"volume":0.0,"delta":-0.5774,"gamma":0.0006,"vega":15.3088,"theta":-0.9241,"rho":-14.158,"theo":319.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":273.07,"last_trade_time":"2026-02-11T11:57:32","percent_change":0.0,"prev_day_close":309.899993896484},{"option":"SPX260618C07080000","bid":171.9,"bid_size":5.0,"ask":173.6,"ask_size":10.0,"iv":0.1525,"open_interest":101.0,"volume":9.0,"delta":0.4196,"gamma":0.0006,"vega":15.2837,"theta":-0.9466,"rho":8.9391,"theo":172.3237,"change":4.85,"open":189.6,"high":189.6,"low":171.4,"tick":"up","last_trade_price":172.1,"last_trade_time":"2026-02-18T15:26:56","percent_change":2.89985,"prev_day_close":177.0},{"option":"SPX260618P07080000","bid":321.6,"bid_size":21.0,"ask":324.5,"ask_size":15.0,"iv":0.1527,"open_interest":147.0,"volume":0.0,"delta":-0.5809,"gamma":0.0006,"vega":15.2837,"theta":-0.9192,"rho":-14.2441,"theo":322.3704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.4,"last_trade_time":"2026-02-13T10:22:43","percent_change":0.0,"prev_day_close":312.199996948242},{"option":"SPX260618C07090000","bid":166.8,"bid_size":37.0,"ask":168.5,"ask_size":11.0,"iv":0.1517,"open_interest":58.0,"volume":2.0,"delta":0.4126,"gamma":0.0007,"vega":15.2302,"theta":-0.9384,"rho":8.7994,"theo":167.2754,"change":4.75,"open":174.7,"high":174.7,"low":167.0,"tick":"down","last_trade_price":167.0,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.92758,"prev_day_close":171.900001525879},{"option":"SPX260618P07090000","bid":326.4,"bid_size":21.0,"ask":329.3,"ask_size":15.0,"iv":0.1519,"open_interest":12.0,"volume":2.0,"delta":-0.5879,"gamma":0.0007,"vega":15.2302,"theta":-0.9092,"rho":-14.4164,"theo":327.1868,"change":-24.5,"open":308.7,"high":308.7,"low":308.7,"tick":"down","last_trade_price":308.7,"last_trade_time":"2026-02-18T14:11:21","percent_change":-7.35294,"prev_day_close":317.0},{"option":"SPX260618C07100000","bid":161.9,"bid_size":5.0,"ask":163.6,"ask_size":11.0,"iv":0.1508,"open_interest":12389.0,"volume":142.0,"delta":0.4056,"gamma":0.0007,"vega":15.1721,"theta":-0.9299,"rho":8.6591,"theo":162.3097,"change":6.35,"open":175.08,"high":178.8,"low":162.5,"tick":"up","last_trade_price":163.8,"last_trade_time":"2026-02-18T14:59:46","percent_change":4.03302,"prev_day_close":166.799995422363},{"option":"SPX260618P07100000","bid":331.4,"bid_size":21.0,"ask":334.0,"ask_size":17.0,"iv":0.1511,"open_interest":3633.0,"volume":8.0,"delta":-0.5949,"gamma":0.0007,"vega":15.1721,"theta":-0.8988,"rho":-14.5894,"theo":332.0858,"change":-16.86,"open":322.8,"high":332.0,"low":321.15,"tick":"down","last_trade_price":321.34,"last_trade_time":"2026-02-18T16:09:50","percent_change":-4.98522,"prev_day_close":321.75},{"option":"SPX260618C07110000","bid":157.0,"bid_size":37.0,"ask":158.7,"ask_size":23.0,"iv":0.1501,"open_interest":408.0,"volume":4.0,"delta":0.3986,"gamma":0.0007,"vega":15.109,"theta":-0.9211,"rho":8.5171,"theo":157.4279,"change":10.65,"open":167.7,"high":168.7,"low":163.3,"tick":"down","last_trade_price":163.3,"last_trade_time":"2026-02-18T14:31:53","percent_change":6.97674,"prev_day_close":161.849998474121},{"option":"SPX260618P07110000","bid":336.4,"bid_size":21.0,"ask":339.2,"ask_size":9.0,"iv":0.1503,"open_interest":53.0,"volume":0.0,"delta":-0.6019,"gamma":0.0007,"vega":15.109,"theta":-0.8883,"rho":-14.7641,"theo":337.0687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.0,"last_trade_time":"2026-01-28T10:20:57","percent_change":0.0,"prev_day_close":326.649993896484},{"option":"SPX260618C07120000","bid":152.3,"bid_size":5.0,"ask":153.9,"ask_size":23.0,"iv":0.1492,"open_interest":46.0,"volume":0.0,"delta":0.3915,"gamma":0.0007,"vega":15.0405,"theta":-0.9122,"rho":8.3731,"theo":152.6317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.4,"last_trade_time":"2026-02-17T15:29:54","percent_change":0.0,"prev_day_close":156.949996948242},{"option":"SPX260618P07120000","bid":341.4,"bid_size":21.0,"ask":344.3,"ask_size":15.0,"iv":0.1494,"open_interest":51.0,"volume":4.0,"delta":-0.6089,"gamma":0.0007,"vega":15.0405,"theta":-0.8775,"rho":-14.9408,"theo":342.1372,"change":-13.31,"open":335.28,"high":335.28,"low":335.18,"tick":"up","last_trade_price":335.19,"last_trade_time":"2026-02-18T14:40:44","percent_change":-3.81923,"prev_day_close":331.600006103516},{"option":"SPX260618C07125000","bid":149.9,"bid_size":5.0,"ask":151.5,"ask_size":11.0,"iv":0.1488,"open_interest":590.0,"volume":14.0,"delta":0.388,"gamma":0.0007,"vega":15.0042,"theta":-0.9076,"rho":8.3002,"theo":150.2662,"change":9.7,"open":164.0,"high":164.0,"low":155.4,"tick":"no_change","last_trade_price":155.4,"last_trade_time":"2026-02-18T14:46:29","percent_change":6.65751,"prev_day_close":154.549995422363},{"option":"SPX260618P07125000","bid":344.0,"bid_size":21.0,"ask":346.9,"ask_size":15.0,"iv":0.149,"open_interest":761.0,"volume":4.0,"delta":-0.6125,"gamma":0.0007,"vega":15.0042,"theta":-0.872,"rho":-15.03,"theo":344.7041,"change":-16.26,"open":334.8,"high":334.89,"low":334.79,"tick":"up","last_trade_price":334.89,"last_trade_time":"2026-02-18T14:35:52","percent_change":-4.6305,"prev_day_close":334.149993896484},{"option":"SPX260618C07130000","bid":147.5,"bid_size":39.0,"ask":149.2,"ask_size":11.0,"iv":0.1484,"open_interest":70.0,"volume":1.0,"delta":0.3845,"gamma":0.0007,"vega":14.9664,"theta":-0.9029,"rho":8.2267,"theo":147.9228,"change":11.35,"open":154.8,"high":154.8,"low":154.8,"tick":"up","last_trade_price":154.8,"last_trade_time":"2026-02-18T14:30:26","percent_change":7.91217,"prev_day_close":152.150001525879},{"option":"SPX260618P07130000","bid":346.6,"bid_size":21.0,"ask":349.5,"ask_size":15.0,"iv":0.1487,"open_interest":28.0,"volume":0.0,"delta":-0.616,"gamma":0.0007,"vega":14.9664,"theta":-0.8665,"rho":-15.1198,"theo":347.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.1,"last_trade_time":"2026-01-30T11:27:26","percent_change":0.0,"prev_day_close":336.699996948242},{"option":"SPX260618C07140000","bid":142.9,"bid_size":41.0,"ask":144.6,"ask_size":11.0,"iv":0.1476,"open_interest":47.0,"volume":1.0,"delta":0.3774,"gamma":0.0007,"vega":14.8864,"theta":-0.8935,"rho":8.0786,"theo":143.3028,"change":4.59,"open":143.54,"high":143.54,"low":143.54,"tick":"down","last_trade_price":143.54,"last_trade_time":"2026-02-18T15:14:42","percent_change":3.30335,"prev_day_close":147.400001525879},{"option":"SPX260618P07140000","bid":351.8,"bid_size":19.0,"ask":354.7,"ask_size":14.0,"iv":0.1478,"open_interest":49.0,"volume":0.0,"delta":-0.6231,"gamma":0.0007,"vega":14.8864,"theta":-0.8552,"rho":-15.3006,"theo":352.5378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.7,"last_trade_time":"2026-02-12T10:07:37","percent_change":0.0,"prev_day_close":341.899993896484},{"option":"SPX260618C07150000","bid":138.4,"bid_size":40.0,"ask":140.0,"ask_size":24.0,"iv":0.1468,"open_interest":5452.0,"volume":1009.0,"delta":0.3703,"gamma":0.0007,"vega":14.801,"theta":-0.8838,"rho":7.9297,"theo":138.7729,"change":5.25,"open":140.84,"high":140.84,"low":139.75,"tick":"down","last_trade_price":139.75,"last_trade_time":"2026-02-18T09:53:40","percent_change":3.90335,"prev_day_close":142.799995422363},{"option":"SPX260618P07150000","bid":357.2,"bid_size":19.0,"ask":359.9,"ask_size":14.0,"iv":0.1471,"open_interest":1755.0,"volume":4.0,"delta":-0.6302,"gamma":0.0007,"vega":14.801,"theta":-0.8437,"rho":-15.4822,"theo":357.8726,"change":-12.54,"open":330.3,"high":352.01,"low":327.02,"tick":"up","last_trade_price":352.01,"last_trade_time":"2026-02-18T14:36:26","percent_change":-3.43986,"prev_day_close":347.150009155273},{"option":"SPX260618C07160000","bid":134.0,"bid_size":42.0,"ask":135.6,"ask_size":11.0,"iv":0.146,"open_interest":226.0,"volume":2.0,"delta":0.3632,"gamma":0.0007,"vega":14.7106,"theta":-0.8738,"rho":7.7809,"theo":134.334,"change":9.25,"open":140.3,"high":140.3,"low":139.4,"tick":"down","last_trade_price":139.4,"last_trade_time":"2026-02-18T14:34:08","percent_change":7.10718,"prev_day_close":138.299995422363},{"option":"SPX260618P07160000","bid":362.6,"bid_size":16.0,"ask":365.5,"ask_size":12.0,"iv":0.1463,"open_interest":37.0,"volume":0.0,"delta":-0.6373,"gamma":0.0007,"vega":14.7106,"theta":-0.832,"rho":-15.6636,"theo":363.2984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.7,"last_trade_time":"2026-02-03T10:24:02","percent_change":0.0,"prev_day_close":352.399993896484},{"option":"SPX260618C07170000","bid":129.6,"bid_size":43.0,"ask":131.2,"ask_size":12.0,"iv":0.1453,"open_interest":123.0,"volume":1.0,"delta":0.3561,"gamma":0.0007,"vega":14.6158,"theta":-0.8637,"rho":7.6331,"theo":129.986,"change":9.2,"open":135.1,"high":135.1,"low":135.1,"tick":"up","last_trade_price":135.1,"last_trade_time":"2026-02-18T14:31:54","percent_change":7.30739,"prev_day_close":133.799995422363},{"option":"SPX260618P07170000","bid":368.1,"bid_size":16.0,"ask":371.0,"ask_size":7.0,"iv":0.1455,"open_interest":7.0,"volume":0.0,"delta":-0.6444,"gamma":0.0007,"vega":14.6158,"theta":-0.82,"rho":-15.8441,"theo":368.8151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.8,"last_trade_time":"2026-02-02T13:37:34","percent_change":0.0,"prev_day_close":357.800003051758},{"option":"SPX260618C07175000","bid":127.5,"bid_size":45.0,"ask":129.1,"ask_size":12.0,"iv":0.1449,"open_interest":577.0,"volume":1.0,"delta":0.3525,"gamma":0.0006,"vega":14.5668,"theta":-0.8586,"rho":7.5597,"theo":127.8461,"change":10.05,"open":134.0,"high":134.0,"low":134.0,"tick":"up","last_trade_price":134.0,"last_trade_time":"2026-02-18T14:30:34","percent_change":8.10811,"prev_day_close":131.650001525879},{"option":"SPX260618P07175000","bid":370.9,"bid_size":16.0,"ask":373.8,"ask_size":7.0,"iv":0.1452,"open_interest":426.0,"volume":0.0,"delta":-0.6479,"gamma":0.0006,"vega":14.5668,"theta":-0.814,"rho":-15.9339,"theo":371.6076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":412.55,"last_trade_time":"2026-02-05T14:48:16","percent_change":0.0,"prev_day_close":360.600006103516},{"option":"SPX260618C07180000","bid":125.4,"bid_size":5.0,"ask":127.0,"ask_size":12.0,"iv":0.1446,"open_interest":63.0,"volume":0.0,"delta":0.349,"gamma":0.0006,"vega":14.5168,"theta":-0.8534,"rho":7.4865,"theo":125.729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.8,"last_trade_time":"2026-02-17T15:30:39","percent_change":0.0,"prev_day_close":129.449996948242},{"option":"SPX260618P07180000","bid":372.9,"bid_size":6.0,"ask":378.3,"ask_size":5.0,"iv":0.1452,"open_interest":0.0,"volume":0.0,"delta":-0.6515,"gamma":0.0006,"vega":14.5168,"theta":-0.8079,"rho":-16.0234,"theo":374.4228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.300003051758},{"option":"SPX260618C07190000","bid":121.2,"bid_size":48.0,"ask":122.8,"ask_size":12.0,"iv":0.1438,"open_interest":40.0,"volume":4.0,"delta":0.3418,"gamma":0.0006,"vega":14.4137,"theta":-0.8428,"rho":7.3406,"theo":121.563,"change":13.37,"open":123.4,"high":131.12,"low":123.4,"tick":"up","last_trade_price":131.12,"last_trade_time":"2026-02-18T10:08:22","percent_change":11.3546,"prev_day_close":125.200000762939},{"option":"SPX260618P07190000","bid":378.5,"bid_size":7.0,"ask":383.9,"ask_size":2.0,"iv":0.1444,"open_interest":8.0,"volume":0.0,"delta":-0.6586,"gamma":0.0006,"vega":14.4137,"theta":-0.7955,"rho":-16.202,"theo":380.1215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":407.23,"last_trade_time":"2026-01-20T12:50:59","percent_change":0.0,"prev_day_close":369.100006103516},{"option":"SPX260618C07200000","bid":117.1,"bid_size":45.0,"ask":118.7,"ask_size":12.0,"iv":0.1431,"open_interest":9096.0,"volume":888.0,"delta":0.3348,"gamma":0.0006,"vega":14.3062,"theta":-0.8321,"rho":7.1945,"theo":117.4881,"change":8.2,"open":118.0,"high":131.5,"low":118.0,"tick":"down","last_trade_price":122.0,"last_trade_time":"2026-02-18T16:07:40","percent_change":7.20562,"prev_day_close":121.0},{"option":"SPX260618P07200000","bid":384.6,"bid_size":3.0,"ask":389.6,"ask_size":2.0,"iv":0.1436,"open_interest":3849.0,"volume":44.0,"delta":-0.6657,"gamma":0.0006,"vega":14.3062,"theta":-0.783,"rho":-16.3807,"theo":385.9113,"change":-37.25,"open":361.42,"high":361.42,"low":353.0,"tick":"up","last_trade_price":356.0,"last_trade_time":"2026-02-18T11:11:49","percent_change":-9.47235,"prev_day_close":374.800003051758},{"option":"SPX260618C07210000","bid":113.1,"bid_size":47.0,"ask":114.6,"ask_size":6.0,"iv":0.1423,"open_interest":153.0,"volume":1.0,"delta":0.3276,"gamma":0.0006,"vega":14.1936,"theta":-0.8212,"rho":7.0475,"theo":113.5049,"change":8.25,"open":118.2,"high":118.2,"low":118.2,"tick":"down","last_trade_price":118.2,"last_trade_time":"2026-02-18T14:31:49","percent_change":7.50341,"prev_day_close":116.900001525879},{"option":"SPX260618P07210000","bid":389.5,"bid_size":3.0,"ask":395.7,"ask_size":2.0,"iv":0.143,"open_interest":25.0,"volume":0.0,"delta":-0.6728,"gamma":0.0006,"vega":14.1936,"theta":-0.7703,"rho":-16.5604,"theo":391.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.5,"last_trade_time":"2026-02-10T11:40:36","percent_change":0.0,"prev_day_close":380.649993896484},{"option":"SPX260618C07220000","bid":109.2,"bid_size":49.0,"ask":110.7,"ask_size":6.0,"iv":0.1416,"open_interest":81.0,"volume":10.0,"delta":0.3206,"gamma":0.0006,"vega":14.0753,"theta":-0.8101,"rho":6.8991,"theo":109.6143,"change":16.91,"open":123.06,"high":123.06,"low":123.06,"tick":"up","last_trade_price":123.06,"last_trade_time":"2026-02-18T12:06:54","percent_change":15.9303,"prev_day_close":112.950000762939},{"option":"SPX260618P07220000","bid":395.8,"bid_size":3.0,"ask":401.3,"ask_size":3.0,"iv":0.1421,"open_interest":23.0,"volume":0.0,"delta":-0.6799,"gamma":0.0006,"vega":14.0753,"theta":-0.7574,"rho":-16.7415,"theo":397.767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":400.31,"last_trade_time":"2026-02-12T12:05:20","percent_change":0.0,"prev_day_close":386.399993896484},{"option":"SPX260618C07225000","bid":107.3,"bid_size":47.0,"ask":108.8,"ask_size":13.0,"iv":0.1413,"open_interest":1616.0,"volume":50.0,"delta":0.317,"gamma":0.0006,"vega":14.0139,"theta":-0.8045,"rho":6.8244,"theo":107.7039,"change":7.55,"open":120.86,"high":120.99,"low":111.8,"tick":"no_change","last_trade_price":111.8,"last_trade_time":"2026-02-18T14:46:30","percent_change":7.24221,"prev_day_close":111.0},{"option":"SPX260618P07225000","bid":398.8,"bid_size":3.0,"ask":404.7,"ask_size":2.0,"iv":0.1418,"open_interest":149.0,"volume":0.0,"delta":-0.6834,"gamma":0.0006,"vega":14.0139,"theta":-0.7509,"rho":-16.8326,"theo":400.789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.53,"last_trade_time":"2026-02-02T10:58:47","percent_change":0.0,"prev_day_close":389.399993896484},{"option":"SPX260618C07230000","bid":105.4,"bid_size":73.0,"ask":106.9,"ask_size":14.0,"iv":0.1409,"open_interest":122.0,"volume":4.0,"delta":0.3135,"gamma":0.0006,"vega":13.951,"theta":-0.7988,"rho":6.7494,"theo":105.817,"change":7.45,"open":117.0,"high":117.0,"low":109.9,"tick":"down","last_trade_price":109.9,"last_trade_time":"2026-02-18T14:46:29","percent_change":7.27184,"prev_day_close":109.0},{"option":"SPX260618P07230000","bid":401.5,"bid_size":3.0,"ask":407.7,"ask_size":2.0,"iv":0.1415,"open_interest":12.0,"volume":0.0,"delta":-0.6869,"gamma":0.0006,"vega":13.951,"theta":-0.7443,"rho":-16.9239,"theo":403.8344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.08,"last_trade_time":"2026-02-02T10:58:47","percent_change":0.0,"prev_day_close":392.399993896484},{"option":"SPX260618C07240000","bid":101.7,"bid_size":49.0,"ask":103.2,"ask_size":17.0,"iv":0.1403,"open_interest":56.0,"volume":1.0,"delta":0.3065,"gamma":0.0006,"vega":13.821,"theta":-0.7874,"rho":6.5995,"theo":102.1133,"change":8.45,"open":107.3,"high":107.3,"low":107.3,"tick":"up","last_trade_price":107.3,"last_trade_time":"2026-02-18T14:30:48","percent_change":8.5483,"prev_day_close":105.200000762939},{"option":"SPX260618P07240000","bid":407.9,"bid_size":5.0,"ask":413.6,"ask_size":3.0,"iv":0.1409,"open_interest":14.0,"volume":0.0,"delta":-0.694,"gamma":0.0006,"vega":13.821,"theta":-0.7311,"rho":-17.1065,"theo":409.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":381.18,"last_trade_time":"2026-01-21T15:00:30","percent_change":0.0,"prev_day_close":398.449996948242},{"option":"SPX260618C07250000","bid":98.1,"bid_size":51.0,"ask":99.5,"ask_size":16.0,"iv":0.1396,"open_interest":5929.0,"volume":20.0,"delta":0.2995,"gamma":0.0006,"vega":13.686,"theta":-0.7758,"rho":6.4504,"theo":98.5031,"change":12.74,"open":107.92,"high":108.07,"low":107.92,"tick":"down","last_trade_price":108.04,"last_trade_time":"2026-02-18T12:49:41","percent_change":13.3683,"prev_day_close":101.549999237061},{"option":"SPX260618P07250000","bid":414.5,"bid_size":3.0,"ask":419.7,"ask_size":2.0,"iv":0.1402,"open_interest":2092.0,"volume":2.0,"delta":-0.701,"gamma":0.0006,"vega":13.686,"theta":-0.7177,"rho":-17.2883,"theo":416.2499,"change":-36.05,"open":388.1,"high":388.1,"low":388.1,"tick":"down","last_trade_price":388.1,"last_trade_time":"2026-02-18T10:39:30","percent_change":-8.49935,"prev_day_close":404.649993896484},{"option":"SPX260618C07260000","bid":94.6,"bid_size":57.0,"ask":96.0,"ask_size":17.0,"iv":0.139,"open_interest":34.0,"volume":11.0,"delta":0.2926,"gamma":0.0006,"vega":13.5468,"theta":-0.7641,"rho":6.3031,"theo":94.9855,"change":7.4,"open":107.06,"high":107.06,"low":99.3,"tick":"down","last_trade_price":99.3,"last_trade_time":"2026-02-18T14:31:35","percent_change":8.05223,"prev_day_close":97.9000015258789},{"option":"SPX260618P07260000","bid":420.4,"bid_size":5.0,"ask":426.6,"ask_size":3.0,"iv":0.1394,"open_interest":10.0,"volume":0.0,"delta":-0.7079,"gamma":0.0006,"vega":13.5468,"theta":-0.7042,"rho":-17.4682,"theo":422.597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":391.8,"last_trade_time":"2026-01-22T10:21:31","percent_change":0.0,"prev_day_close":410.800003051758},{"option":"SPX260618C07270000","bid":91.1,"bid_size":53.0,"ask":92.5,"ask_size":17.0,"iv":0.1382,"open_interest":545.0,"volume":8.0,"delta":0.2856,"gamma":0.0006,"vega":13.4045,"theta":-0.7523,"rho":6.158,"theo":91.5592,"change":7.75,"open":91.23,"high":96.3,"low":91.23,"tick":"up","last_trade_price":96.3,"last_trade_time":"2026-02-18T14:30:27","percent_change":8.75212,"prev_day_close":94.2999992370606},{"option":"SPX260618P07270000","bid":426.8,"bid_size":5.0,"ask":433.0,"ask_size":3.0,"iv":0.1388,"open_interest":13.0,"volume":0.0,"delta":-0.7148,"gamma":0.0006,"vega":13.4045,"theta":-0.6906,"rho":-17.646,"theo":429.0355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":353.56,"last_trade_time":"2026-02-02T15:48:25","percent_change":0.0,"prev_day_close":417.150009155273},{"option":"SPX260618C07275000","bid":89.5,"bid_size":75.0,"ask":90.8,"ask_size":17.0,"iv":0.138,"open_interest":428.0,"volume":0.0,"delta":0.2822,"gamma":0.0006,"vega":13.3322,"theta":-0.7463,"rho":6.0862,"theo":89.88,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.0,"last_trade_time":"2026-02-13T16:02:21","percent_change":0.0,"prev_day_close":92.5999984741211},{"option":"SPX260618P07275000","bid":430.1,"bid_size":5.0,"ask":436.3,"ask_size":3.0,"iv":0.1385,"open_interest":118.0,"volume":0.0,"delta":-0.7183,"gamma":0.0006,"vega":13.3322,"theta":-0.6837,"rho":-17.7341,"theo":432.2886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":369.0,"last_trade_time":"2026-01-15T09:57:37","percent_change":0.0,"prev_day_close":420.349990844727},{"option":"SPX260618C07280000","bid":87.8,"bid_size":78.0,"ask":89.2,"ask_size":17.0,"iv":0.1377,"open_interest":52.0,"volume":0.0,"delta":0.2788,"gamma":0.0006,"vega":13.2592,"theta":-0.7403,"rho":6.0148,"theo":88.2232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.0,"last_trade_time":"2026-02-17T15:29:42","percent_change":0.0,"prev_day_close":90.9000015258789},{"option":"SPX260618P07280000","bid":433.3,"bid_size":5.0,"ask":439.2,"ask_size":3.0,"iv":0.1383,"open_interest":3.0,"volume":0.0,"delta":-0.7217,"gamma":0.0006,"vega":13.2592,"theta":-0.6768,"rho":-17.8219,"theo":435.5642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.4,"last_trade_time":"2026-01-09T15:59:04","percent_change":0.0,"prev_day_close":423.550003051758},{"option":"SPX260618C07290000","bid":84.5,"bid_size":92.0,"ask":85.9,"ask_size":18.0,"iv":0.137,"open_interest":106.0,"volume":1.0,"delta":0.272,"gamma":0.0006,"vega":13.1107,"theta":-0.7282,"rho":5.8725,"theo":84.9763,"change":6.7,"open":88.7,"high":88.7,"low":88.7,"tick":"down","last_trade_price":88.7,"last_trade_time":"2026-02-18T14:31:55","percent_change":8.17073,"prev_day_close":87.5},{"option":"SPX260618P07290000","bid":440.1,"bid_size":5.0,"ask":446.1,"ask_size":2.0,"iv":0.1376,"open_interest":2.0,"volume":0.0,"delta":-0.7285,"gamma":0.0006,"vega":13.1107,"theta":-0.6629,"rho":-17.9969,"theo":442.182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":420.3,"last_trade_time":"2025-12-29T13:10:12","percent_change":0.0,"prev_day_close":430.050003051758},{"option":"SPX260618C07300000","bid":81.5,"bid_size":74.0,"ask":82.7,"ask_size":18.0,"iv":0.1365,"open_interest":9002.0,"volume":595.0,"delta":0.2652,"gamma":0.0006,"vega":12.9584,"theta":-0.7161,"rho":5.7302,"theo":81.8182,"change":6.1,"open":81.09,"high":92.38,"low":81.09,"tick":"down","last_trade_price":85.1,"last_trade_time":"2026-02-18T14:46:38","percent_change":7.72152,"prev_day_close":84.25},{"option":"SPX260618P07300000","bid":446.9,"bid_size":3.0,"ask":452.3,"ask_size":2.0,"iv":0.137,"open_interest":531.0,"volume":0.0,"delta":-0.7353,"gamma":0.0006,"vega":12.9584,"theta":-0.649,"rho":-18.1718,"theo":448.8886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.21,"last_trade_time":"2026-01-29T10:31:48","percent_change":0.0,"prev_day_close":436.650009155273},{"option":"SPX260618C07310000","bid":78.3,"bid_size":59.0,"ask":79.6,"ask_size":16.0,"iv":0.1358,"open_interest":308.0,"volume":1.0,"delta":0.2585,"gamma":0.0006,"vega":12.8014,"theta":-0.7038,"rho":5.5874,"theo":78.7485,"change":6.3,"open":82.3,"high":82.3,"low":82.3,"tick":"up","last_trade_price":82.3,"last_trade_time":"2026-02-18T14:31:57","percent_change":8.28947,"prev_day_close":81.0999984741211},{"option":"SPX260618P07310000","bid":453.3,"bid_size":5.0,"ask":459.7,"ask_size":3.0,"iv":0.1364,"open_interest":7.0,"volume":0.0,"delta":-0.742,"gamma":0.0006,"vega":12.8014,"theta":-0.6349,"rho":-18.3472,"theo":455.6836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.2,"last_trade_time":"2026-01-15T09:53:44","percent_change":0.0,"prev_day_close":443.349990844727},{"option":"SPX260618C07320000","bid":75.3,"bid_size":101.0,"ask":76.6,"ask_size":21.0,"iv":0.1352,"open_interest":85.0,"volume":2.0,"delta":0.2518,"gamma":0.0006,"vega":12.6392,"theta":-0.6915,"rho":5.4444,"theo":75.767,"change":2.82,"open":75.92,"high":75.92,"low":75.92,"tick":"up","last_trade_price":75.92,"last_trade_time":"2026-02-18T15:14:42","percent_change":3.85773,"prev_day_close":78.0},{"option":"SPX260618P07320000","bid":460.1,"bid_size":5.0,"ask":466.1,"ask_size":3.0,"iv":0.1358,"open_interest":3.0,"volume":0.0,"delta":-0.7486,"gamma":0.0006,"vega":12.6392,"theta":-0.6207,"rho":-18.5229,"theo":462.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":392.5,"last_trade_time":"2026-01-09T15:58:59","percent_change":0.0,"prev_day_close":450.150009155273},{"option":"SPX260618C07325000","bid":73.8,"bid_size":96.0,"ask":75.1,"ask_size":21.0,"iv":0.1349,"open_interest":1362.0,"volume":16.0,"delta":0.2485,"gamma":0.0006,"vega":12.5563,"theta":-0.6853,"rho":5.3732,"theo":74.3091,"change":3.78,"open":75.43,"high":75.43,"low":75.43,"tick":"up","last_trade_price":75.43,"last_trade_time":"2026-02-18T09:44:58","percent_change":5.27564,"prev_day_close":76.5},{"option":"SPX260618P07325000","bid":463.0,"bid_size":5.0,"ask":470.2,"ask_size":3.0,"iv":0.1356,"open_interest":57.0,"volume":0.0,"delta":-0.7519,"gamma":0.0006,"vega":12.5563,"theta":-0.6136,"rho":-18.6105,"theo":466.0413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":416.34,"last_trade_time":"2026-01-16T10:54:15","percent_change":0.0,"prev_day_close":452.599990844727},{"option":"SPX260618C07330000","bid":72.4,"bid_size":96.0,"ask":73.6,"ask_size":20.0,"iv":0.1347,"open_interest":193.0,"volume":3.0,"delta":0.2452,"gamma":0.0006,"vega":12.4722,"theta":-0.679,"rho":5.3022,"theo":72.8729,"change":6.1,"open":73.35,"high":76.4,"low":73.35,"tick":"up","last_trade_price":76.4,"last_trade_time":"2026-02-18T14:31:29","percent_change":8.6771,"prev_day_close":75.0499992370606},{"option":"SPX260618P07330000","bid":467.0,"bid_size":5.0,"ask":473.5,"ask_size":3.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-0.7552,"gamma":0.0006,"vega":12.4722,"theta":-0.6065,"rho":-18.6978,"theo":469.5375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.950012207031},{"option":"SPX260618C07340000","bid":69.5,"bid_size":101.0,"ask":70.8,"ask_size":21.0,"iv":0.1341,"open_interest":69.0,"volume":1.0,"delta":0.2387,"gamma":0.0006,"vega":12.3011,"theta":-0.6666,"rho":5.1618,"theo":70.0652,"change":5.25,"open":72.8,"high":72.8,"low":72.8,"tick":"down","last_trade_price":72.8,"last_trade_time":"2026-02-18T14:31:49","percent_change":7.77202,"prev_day_close":72.0999984741211},{"option":"SPX260618P07340000","bid":474.1,"bid_size":5.0,"ask":480.6,"ask_size":3.0,"iv":0.1346,"open_interest":0.0,"volume":0.0,"delta":-0.7617,"gamma":0.0006,"vega":12.3011,"theta":-0.5922,"rho":-18.8708,"theo":476.5945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.950012207031},{"option":"SPX260618C07350000","bid":66.9,"bid_size":95.0,"ask":68.0,"ask_size":20.0,"iv":0.1336,"open_interest":3115.0,"volume":798.0,"delta":0.2323,"gamma":0.0006,"vega":12.1272,"theta":-0.654,"rho":5.0243,"theo":67.3421,"change":5.6,"open":66.63,"high":76.55,"low":66.63,"tick":"no_change","last_trade_price":70.5,"last_trade_time":"2026-02-18T16:05:18","percent_change":8.62866,"prev_day_close":69.25},{"option":"SPX260618P07350000","bid":481.5,"bid_size":3.0,"ask":487.3,"ask_size":2.0,"iv":0.134,"open_interest":679.0,"volume":0.0,"delta":-0.7682,"gamma":0.0006,"vega":12.1272,"theta":-0.5779,"rho":-19.0411,"theo":483.7361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":503.37,"last_trade_time":"2026-02-05T12:49:17","percent_change":0.0,"prev_day_close":470.299987792969},{"option":"SPX260618C07360000","bid":64.1,"bid_size":109.0,"ask":65.3,"ask_size":17.0,"iv":0.133,"open_interest":231.0,"volume":5.0,"delta":0.226,"gamma":0.0006,"vega":11.9516,"theta":-0.6414,"rho":4.8896,"theo":64.7017,"change":5.65,"open":65.55,"high":67.9,"low":65.55,"tick":"up","last_trade_price":67.9,"last_trade_time":"2026-02-18T14:30:20","percent_change":9.07631,"prev_day_close":66.5499992370606},{"option":"SPX260618P07360000","bid":488.3,"bid_size":5.0,"ask":494.9,"ask_size":3.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.7745,"gamma":0.0006,"vega":11.9516,"theta":-0.5635,"rho":-19.2084,"theo":490.9604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":424.86,"last_trade_time":"2026-01-12T10:45:37","percent_change":0.0,"prev_day_close":477.099990844727},{"option":"SPX260618C07370000","bid":61.6,"bid_size":103.0,"ask":62.8,"ask_size":24.0,"iv":0.1325,"open_interest":65.0,"volume":4.0,"delta":0.2197,"gamma":0.0006,"vega":11.7747,"theta":-0.6288,"rho":4.7574,"theo":62.1421,"change":7.71,"open":65.8,"high":67.51,"low":65.8,"tick":"up","last_trade_price":67.51,"last_trade_time":"2026-02-18T10:08:22","percent_change":12.893,"prev_day_close":63.9000015258789},{"option":"SPX260618P07370000","bid":495.6,"bid_size":5.0,"ask":502.2,"ask_size":3.0,"iv":0.133,"open_interest":7.0,"volume":0.0,"delta":-0.7808,"gamma":0.0006,"vega":11.7747,"theta":-0.5491,"rho":-19.3733,"theo":498.2655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":495.58,"last_trade_time":"2026-02-04T14:04:00","percent_change":0.0,"prev_day_close":484.300003051758},{"option":"SPX260618C07375000","bid":60.3,"bid_size":123.0,"ask":61.5,"ask_size":23.0,"iv":0.1322,"open_interest":573.0,"volume":11.0,"delta":0.2166,"gamma":0.0006,"vega":11.6858,"theta":-0.6225,"rho":4.6919,"theo":60.8921,"change":5.7,"open":67.7,"high":67.9,"low":64.3,"tick":"down","last_trade_price":64.3,"last_trade_time":"2026-02-18T14:30:18","percent_change":9.72696,"prev_day_close":62.6499996185303},{"option":"SPX260618P07375000","bid":499.3,"bid_size":5.0,"ask":505.4,"ask_size":3.0,"iv":0.1329,"open_interest":60.0,"volume":0.0,"delta":-0.7839,"gamma":0.0006,"vega":11.6858,"theta":-0.5419,"rho":-19.4552,"theo":501.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":499.13,"last_trade_time":"2026-02-04T14:04:00","percent_change":0.0,"prev_day_close":487.949996948242},{"option":"SPX260618C07380000","bid":59.1,"bid_size":112.0,"ask":60.3,"ask_size":23.0,"iv":0.132,"open_interest":45.0,"volume":0.0,"delta":0.2135,"gamma":0.0006,"vega":11.5963,"theta":-0.6162,"rho":4.6266,"theo":59.6619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.9,"last_trade_time":"2026-02-17T15:30:21","percent_change":0.0,"prev_day_close":61.3500003814697},{"option":"SPX260618P07380000","bid":502.9,"bid_size":5.0,"ask":509.1,"ask_size":3.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":-0.787,"gamma":0.0006,"vega":11.5963,"theta":-0.5347,"rho":-19.5368,"theo":505.65,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":478.0,"last_trade_time":"2026-01-29T11:30:00","percent_change":0.0,"prev_day_close":491.649993896484},{"option":"SPX260618C07390000","bid":56.7,"bid_size":125.0,"ask":57.9,"ask_size":18.0,"iv":0.1315,"open_interest":106.0,"volume":1.0,"delta":0.2074,"gamma":0.0006,"vega":11.4157,"theta":-0.6036,"rho":4.4964,"theo":57.2601,"change":4.5,"open":59.5,"high":59.5,"low":59.5,"tick":"up","last_trade_price":59.5,"last_trade_time":"2026-02-18T14:31:49","percent_change":8.18182,"prev_day_close":58.8500003814697},{"option":"SPX260618P07390000","bid":510.3,"bid_size":5.0,"ask":517.1,"ask_size":3.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.7931,"gamma":0.0006,"vega":11.4157,"theta":-0.5202,"rho":-19.6997,"theo":513.113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.199996948242},{"option":"SPX260618C07400000","bid":54.3,"bid_size":130.0,"ask":55.5,"ask_size":53.0,"iv":0.131,"open_interest":9986.0,"volume":313.0,"delta":0.2014,"gamma":0.0006,"vega":11.2319,"theta":-0.591,"rho":4.3666,"theo":54.9362,"change":5.75,"open":56.0,"high":61.76,"low":54.27,"tick":"up","last_trade_price":58.5,"last_trade_time":"2026-02-18T15:57:49","percent_change":10.9005,"prev_day_close":56.3999996185303},{"option":"SPX260618P07400000","bid":518.2,"bid_size":3.0,"ask":524.3,"ask_size":2.0,"iv":0.1315,"open_interest":1094.0,"volume":0.0,"delta":-0.7991,"gamma":0.0006,"vega":11.2319,"theta":-0.5058,"rho":-19.8622,"theo":520.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":539.0,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":506.700012207031},{"option":"SPX260618C07425000","bid":49.0,"bid_size":124.0,"ask":50.0,"ask_size":25.0,"iv":0.1299,"open_interest":1044.0,"volume":1.0,"delta":0.1867,"gamma":0.0005,"vega":10.7578,"theta":-0.5595,"rho":4.048,"theo":49.4599,"change":7.75,"open":55.2,"high":55.2,"low":55.2,"tick":"up","last_trade_price":55.2,"last_trade_time":"2026-02-18T11:15:04","percent_change":16.333,"prev_day_close":50.8000011444092},{"option":"SPX260618P07425000","bid":536.9,"bid_size":5.0,"ask":543.8,"ask_size":3.0,"iv":0.1304,"open_interest":11.0,"volume":0.0,"delta":-0.8138,"gamma":0.0005,"vega":10.7578,"theta":-0.4698,"rho":-20.2625,"theo":539.8393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":496.7,"last_trade_time":"2025-12-29T15:38:48","percent_change":0.0,"prev_day_close":525.650024414062},{"option":"SPX260618C07450000","bid":44.0,"bid_size":133.0,"ask":45.0,"ask_size":97.0,"iv":0.1288,"open_interest":6319.0,"volume":16.0,"delta":0.1727,"gamma":0.0005,"vega":10.2741,"theta":-0.5282,"rho":3.7478,"theo":44.4396,"change":1.3,"open":44.18,"high":49.7,"low":43.54,"tick":"up","last_trade_price":43.9,"last_trade_time":"2026-02-18T15:28:26","percent_change":3.05164,"prev_day_close":45.6500015258789},{"option":"SPX260618P07450000","bid":556.9,"bid_size":3.0,"ask":563.0,"ask_size":2.0,"iv":0.1294,"open_interest":9.0,"volume":0.0,"delta":-0.8278,"gamma":0.0005,"vega":10.2741,"theta":-0.4341,"rho":-20.6443,"theo":559.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":513.7,"last_trade_time":"2025-12-29T15:22:02","percent_change":0.0,"prev_day_close":545.25},{"option":"SPX260618C07475000","bid":39.4,"bid_size":137.0,"ask":40.4,"ask_size":45.0,"iv":0.1278,"open_interest":2719.0,"volume":16.0,"delta":0.1593,"gamma":0.0005,"vega":9.7921,"theta":-0.4974,"rho":3.4625,"theo":39.8466,"change":1.2,"open":39.81,"high":44.85,"low":39.3,"tick":"up","last_trade_price":39.4,"last_trade_time":"2026-02-18T15:28:38","percent_change":3.14136,"prev_day_close":40.9500007629394},{"option":"SPX260618P07475000","bid":576.5,"bid_size":5.0,"ask":583.6,"ask_size":5.0,"iv":0.1283,"open_interest":2.0,"volume":0.0,"delta":-0.8411,"gamma":0.0005,"vega":9.7921,"theta":-0.3987,"rho":-21.0113,"theo":579.5496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":551.6,"last_trade_time":"2025-12-22T15:35:29","percent_change":0.0,"prev_day_close":565.0},{"option":"SPX260618C07500000","bid":35.4,"bid_size":92.0,"ask":36.2,"ask_size":123.0,"iv":0.127,"open_interest":20192.0,"volume":6219.0,"delta":0.1466,"gamma":0.0005,"vega":9.3046,"theta":-0.4672,"rho":3.1851,"theo":35.6625,"change":3.25,"open":35.3,"high":40.29,"low":35.3,"tick":"no_change","last_trade_price":37.4,"last_trade_time":"2026-02-18T15:59:12","percent_change":9.51683,"prev_day_close":36.6500015258789},{"option":"SPX260618P07500000","bid":597.6,"bid_size":3.0,"ask":603.6,"ask_size":2.0,"iv":0.1275,"open_interest":754.0,"volume":4.0,"delta":-0.8538,"gamma":0.0005,"vega":9.3046,"theta":-0.364,"rho":-21.3703,"theo":600.0272,"change":-10.56,"open":565.89,"high":598.84,"low":565.89,"tick":"up","last_trade_price":598.84,"last_trade_time":"2026-02-18T15:18:17","percent_change":-1.73285,"prev_day_close":585.5},{"option":"SPX260618C07525000","bid":31.5,"bid_size":109.0,"ask":32.4,"ask_size":64.0,"iv":0.1261,"open_interest":430.0,"volume":17.0,"delta":0.1346,"gamma":0.0004,"vega":8.8121,"theta":-0.4377,"rho":2.9246,"theo":31.8665,"change":2.4,"open":36.0,"high":36.0,"low":32.9,"tick":"no_change","last_trade_price":32.9,"last_trade_time":"2026-02-18T14:50:01","percent_change":7.86885,"prev_day_close":32.6499996185303},{"option":"SPX260618P07525000","bid":617.7,"bid_size":3.0,"ask":625.1,"ask_size":3.0,"iv":0.1266,"open_interest":5.0,"volume":0.0,"delta":-0.8658,"gamma":0.0004,"vega":8.8121,"theta":-0.33,"rho":-21.7125,"theo":620.893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":570.4,"last_trade_time":"2025-12-29T15:42:28","percent_change":0.0,"prev_day_close":606.199981689453},{"option":"SPX260618C07550000","bid":28.2,"bid_size":94.0,"ask":29.0,"ask_size":156.0,"iv":0.1254,"open_interest":2433.0,"volume":34.0,"delta":0.1234,"gamma":0.0004,"vega":8.3289,"theta":-0.4091,"rho":2.6834,"theo":28.4297,"change":0.85,"open":28.52,"high":31.64,"low":28.1,"tick":"no_change","last_trade_price":28.1,"last_trade_time":"2026-02-18T15:28:30","percent_change":3.11927,"prev_day_close":29.1499996185303},{"option":"SPX260618P07550000","bid":639.7,"bid_size":3.0,"ask":646.2,"ask_size":3.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.8771,"gamma":0.0004,"vega":8.3289,"theta":-0.2969,"rho":-22.0355,"theo":642.118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.350006103516},{"option":"SPX260618C07575000","bid":24.9,"bid_size":189.0,"ask":25.9,"ask_size":38.0,"iv":0.1246,"open_interest":173.0,"volume":0.0,"delta":0.1128,"gamma":0.0004,"vega":7.8562,"theta":-0.3815,"rho":2.453,"theo":25.3291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-17T15:30:12","percent_change":0.0,"prev_day_close":26.0499992370605},{"option":"SPX260618P07575000","bid":660.0,"bid_size":3.0,"ask":668.0,"ask_size":3.0,"iv":0.1253,"open_interest":12.0,"volume":0.0,"delta":-0.8877,"gamma":0.0004,"vega":7.8562,"theta":-0.2648,"rho":-22.3475,"theo":663.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":546.26,"last_trade_time":"2026-01-28T09:44:00","percent_change":0.0,"prev_day_close":648.75},{"option":"SPX260618C07600000","bid":22.4,"bid_size":96.0,"ask":23.1,"ask_size":166.0,"iv":0.1241,"open_interest":12661.0,"volume":738.0,"delta":0.1029,"gamma":0.0004,"vega":7.388,"theta":-0.3551,"rho":2.2367,"theo":22.5455,"change":2.0,"open":21.8,"high":25.5,"low":21.8,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T14:34:19","percent_change":9.25926,"prev_day_close":23.1999998092651},{"option":"SPX260618P07600000","bid":682.8,"bid_size":3.0,"ask":689.5,"ask_size":3.0,"iv":0.125,"open_interest":53.0,"volume":0.0,"delta":-0.8975,"gamma":0.0004,"vega":7.388,"theta":-0.2338,"rho":-22.6456,"theo":685.5574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":634.8,"last_trade_time":"2025-12-29T13:35:08","percent_change":0.0,"prev_day_close":670.5},{"option":"SPX260618C07625000","bid":19.8,"bid_size":138.0,"ask":20.6,"ask_size":70.0,"iv":0.1235,"open_interest":162.0,"volume":6.0,"delta":0.0938,"gamma":0.0004,"vega":6.9321,"theta":-0.3299,"rho":2.0399,"theo":20.0523,"change":1.55,"open":21.6,"high":21.6,"low":20.8,"tick":"down","last_trade_price":20.8,"last_trade_time":"2026-02-18T14:50:34","percent_change":8.05195,"prev_day_close":20.5999994277954},{"option":"SPX260618P07625000","bid":703.7,"bid_size":2.0,"ask":712.3,"ask_size":2.0,"iv":0.1243,"open_interest":75.0,"volume":0.0,"delta":-0.9067,"gamma":0.0004,"vega":6.9321,"theta":-0.2041,"rho":-22.924,"theo":707.726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":651.75,"last_trade_time":"2026-01-14T15:23:45","percent_change":0.0,"prev_day_close":692.75},{"option":"SPX260618C07650000","bid":17.7,"bid_size":108.0,"ask":18.4,"ask_size":198.0,"iv":0.1231,"open_interest":3624.0,"volume":27.0,"delta":0.0853,"gamma":0.0003,"vega":6.4966,"theta":-0.306,"rho":1.857,"theo":17.8241,"change":0.6,"open":19.84,"high":19.9,"low":17.7,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-18T15:28:07","percent_change":3.50878,"prev_day_close":18.3500003814697},{"option":"SPX260618P07650000","bid":727.3,"bid_size":2.0,"ask":733.8,"ask_size":2.0,"iv":0.124,"open_interest":2.0,"volume":0.0,"delta":-0.9151,"gamma":0.0003,"vega":6.4966,"theta":-0.1757,"rho":-23.1886,"theo":730.1595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":779.8,"last_trade_time":"2025-12-16T10:25:05","percent_change":0.0,"prev_day_close":715.149993896484},{"option":"SPX260618C07675000","bid":15.7,"bid_size":68.0,"ask":16.4,"ask_size":92.0,"iv":0.1227,"open_interest":200.0,"volume":3.0,"delta":0.0775,"gamma":0.0003,"vega":6.0771,"theta":-0.2834,"rho":1.6854,"theo":15.8414,"change":1.5,"open":16.9,"high":16.9,"low":16.7,"tick":"down","last_trade_price":16.7,"last_trade_time":"2026-02-18T14:34:19","percent_change":9.86842,"prev_day_close":16.3000001907349},{"option":"SPX260618P07675000","bid":749.5,"bid_size":2.0,"ask":757.4,"ask_size":2.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.9229,"gamma":0.0003,"vega":6.0771,"theta":-0.1487,"rho":-23.4419,"theo":752.8387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.549987792969},{"option":"SPX260618C07700000","bid":14.0,"bid_size":123.0,"ask":14.6,"ask_size":218.0,"iv":0.1224,"open_interest":9756.0,"volume":110.0,"delta":0.0704,"gamma":0.0003,"vega":5.6726,"theta":-0.2623,"rho":1.5302,"theo":14.0825,"change":0.5,"open":15.58,"high":15.58,"low":14.0,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-18T15:28:05","percent_change":3.7037,"prev_day_close":14.5},{"option":"SPX260618P07700000","bid":772.8,"bid_size":2.0,"ask":779.8,"ask_size":2.0,"iv":0.1234,"open_interest":18.0,"volume":0.0,"delta":-0.93,"gamma":0.0003,"vega":5.6726,"theta":-0.123,"rho":-23.6788,"theo":775.7416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":658.7,"last_trade_time":"2026-01-28T11:15:55","percent_change":0.0,"prev_day_close":760.800018310547},{"option":"SPX260618C07725000","bid":12.4,"bid_size":71.0,"ask":13.1,"ask_size":104.0,"iv":0.1221,"open_interest":856.0,"volume":3.0,"delta":0.0639,"gamma":0.0003,"vega":5.2899,"theta":-0.2425,"rho":1.3902,"theo":12.523,"change":1.3,"open":13.4,"high":13.4,"low":13.3,"tick":"no_change","last_trade_price":13.3,"last_trade_time":"2026-02-18T14:34:51","percent_change":10.8333,"prev_day_close":12.9000000953674},{"option":"SPX260618P07725000","bid":794.7,"bid_size":2.0,"ask":803.7,"ask_size":2.0,"iv":0.1232,"open_interest":20.0,"volume":0.0,"delta":-0.9366,"gamma":0.0003,"vega":5.2899,"theta":-0.0987,"rho":-23.9005,"theo":798.8439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.11,"last_trade_time":"2026-02-03T15:57:22","percent_change":0.0,"prev_day_close":783.850006103516},{"option":"SPX260618C07750000","bid":11.0,"bid_size":72.0,"ask":11.7,"ask_size":198.0,"iv":0.1219,"open_interest":791.0,"volume":20.0,"delta":0.058,"gamma":0.0002,"vega":4.9304,"theta":-0.2241,"rho":1.2603,"theo":11.1436,"change":0.75,"open":11.21,"high":11.45,"low":11.15,"tick":"up","last_trade_price":11.45,"last_trade_time":"2026-02-18T15:14:42","percent_change":7.00935,"prev_day_close":11.4499998092651},{"option":"SPX260618P07750000","bid":819.2,"bid_size":2.0,"ask":826.2,"ask_size":2.0,"iv":0.1232,"open_interest":2.0,"volume":0.0,"delta":-0.9425,"gamma":0.0002,"vega":4.9304,"theta":-0.0758,"rho":-24.1121,"theo":822.1262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":779.75,"last_trade_time":"2025-12-22T14:59:15","percent_change":0.0,"prev_day_close":806.899993896484},{"option":"SPX260618C07775000","bid":9.7,"bid_size":181.0,"ask":10.4,"ask_size":129.0,"iv":0.1216,"open_interest":259.0,"volume":6.0,"delta":0.0526,"gamma":0.0002,"vega":4.5901,"theta":-0.207,"rho":1.1415,"theo":9.9272,"change":1.0,"open":10.0,"high":10.6,"low":10.0,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:34:01","percent_change":10.5263,"prev_day_close":10.1999998092651},{"option":"SPX260618P07775000","bid":842.0,"bid_size":2.0,"ask":849.6,"ask_size":2.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":-0.9479,"gamma":0.0002,"vega":4.5901,"theta":-0.0542,"rho":-24.3126,"theo":845.5716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.450012207031},{"option":"SPX260618C07800000","bid":8.8,"bid_size":108.0,"ask":9.3,"ask_size":289.0,"iv":0.1218,"open_interest":8549.0,"volume":168.0,"delta":0.0477,"gamma":0.0002,"vega":4.2691,"theta":-0.1912,"rho":1.036,"theo":8.8548,"change":0.7,"open":9.2,"high":10.2,"low":9.2,"tick":"no_change","last_trade_price":9.2,"last_trade_time":"2026-02-18T14:51:03","percent_change":8.23529,"prev_day_close":9.09999990463257},{"option":"SPX260618P07800000","bid":866.1,"bid_size":2.0,"ask":872.8,"ask_size":2.0,"iv":0.123,"open_interest":428.0,"volume":0.0,"delta":-0.9528,"gamma":0.0002,"vega":4.2691,"theta":-0.034,"rho":-24.4997,"theo":869.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":743.21,"last_trade_time":"2026-01-27T15:09:32","percent_change":0.0,"prev_day_close":853.950012207031},{"option":"SPX260618C07825000","bid":7.7,"bid_size":192.0,"ask":8.4,"ask_size":380.0,"iv":0.1216,"open_interest":418.0,"volume":0.0,"delta":0.0433,"gamma":0.0002,"vega":3.9702,"theta":-0.1767,"rho":0.941,"theo":7.9085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-17T15:29:55","percent_change":0.0,"prev_day_close":8.10000014305115},{"option":"SPX260618P07825000","bid":888.6,"bid_size":2.0,"ask":897.0,"ask_size":2.0,"iv":0.1233,"open_interest":5.0,"volume":0.0,"delta":-0.9572,"gamma":0.0002,"vega":3.9702,"theta":-0.0149,"rho":-24.6764,"theo":892.8765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":801.04,"last_trade_time":"2026-01-30T10:26:02","percent_change":0.0,"prev_day_close":877.699981689453},{"option":"SPX260618C07850000","bid":6.9,"bid_size":75.0,"ask":7.5,"ask_size":290.0,"iv":0.1217,"open_interest":533.0,"volume":3.0,"delta":0.0393,"gamma":0.0002,"vega":3.6928,"theta":-0.1633,"rho":0.8535,"theo":7.0746,"change":0.55,"open":7.6,"high":7.6,"low":7.3,"tick":"down","last_trade_price":7.3,"last_trade_time":"2026-02-18T14:51:03","percent_change":8.14815,"prev_day_close":7.20000004768372},{"option":"SPX260618P07850000","bid":912.3,"bid_size":2.0,"ask":920.8,"ask_size":2.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.9611,"gamma":0.0002,"vega":3.6928,"theta":0.0,"rho":-24.8456,"theo":916.7043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.700012207031},{"option":"SPX260618C07875000","bid":6.1,"bid_size":202.0,"ask":6.7,"ask_size":218.0,"iv":0.1216,"open_interest":101.0,"volume":11.0,"delta":0.0357,"gamma":0.0002,"vega":3.434,"theta":-0.151,"rho":0.7745,"theo":6.3403,"change":0.3,"open":6.7,"high":6.7,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T15:28:05","percent_change":5.0,"prev_day_close":6.45000004768372},{"option":"SPX260618P07875000","bid":936.9,"bid_size":2.0,"ask":945.4,"ask_size":2.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9647,"gamma":0.0002,"vega":3.434,"theta":0.0,"rho":-25.0063,"theo":940.6318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.25},{"option":"SPX260618C07900000","bid":5.5,"bid_size":157.0,"ask":6.0,"ask_size":336.0,"iv":0.1218,"open_interest":8076.0,"volume":77.0,"delta":0.0325,"gamma":0.0001,"vega":3.1926,"theta":-0.1398,"rho":0.7046,"theo":5.6927,"change":0.5,"open":6.4,"high":6.4,"low":5.9,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T14:50:35","percent_change":9.25926,"prev_day_close":5.75},{"option":"SPX260618P07900000","bid":960.9,"bid_size":2.0,"ask":968.8,"ask_size":2.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.968,"gamma":0.0001,"vega":3.1926,"theta":0.0,"rho":-25.1578,"theo":964.646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":874.76,"last_trade_time":"2026-01-30T11:02:24","percent_change":0.0,"prev_day_close":949.25},{"option":"SPX260618C07950000","bid":4.4,"bid_size":240.0,"ask":4.8,"ask_size":218.0,"iv":0.1221,"open_interest":3.0,"volume":0.0,"delta":0.027,"gamma":0.0001,"vega":2.7627,"theta":-0.12,"rho":0.5845,"theo":4.6132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.53,"last_trade_time":"2026-02-10T13:05:17","percent_change":0.0,"prev_day_close":4.65000009536743},{"option":"SPX260618P07950000","bid":1009.1,"bid_size":2.0,"ask":1017.0,"ask_size":2.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.9735,"gamma":0.0001,"vega":2.7627,"theta":0.0,"rho":-25.4413,"theo":1012.8901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":997.649993896484},{"option":"SPX260618C08000000","bid":3.6,"bid_size":50.0,"ask":3.9,"ask_size":228.0,"iv":0.1228,"open_interest":12134.0,"volume":39.0,"delta":0.0225,"gamma":0.0001,"vega":2.3944,"theta":-0.1033,"rho":0.4858,"theo":3.7668,"change":0.35,"open":4.1,"high":4.2,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:49:40","percent_change":9.85915,"prev_day_close":3.75},{"option":"SPX260618P08000000","bid":1057.5,"bid_size":2.0,"ask":1066.2,"ask_size":2.0,"iv":0.1252,"open_interest":178.0,"volume":0.0,"delta":-0.978,"gamma":0.0001,"vega":2.3944,"theta":0.0,"rho":-25.7034,"theo":1061.3673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1068.8,"last_trade_time":"2026-02-12T13:30:33","percent_change":0.0,"prev_day_close":1045.89996337891},{"option":"SPX260618C08100000","bid":2.25,"bid_size":256.0,"ask":2.7,"ask_size":280.0,"iv":0.1241,"open_interest":5337.0,"volume":100.0,"delta":0.0158,"gamma":0.0001,"vega":1.8074,"theta":-0.0773,"rho":0.3407,"theo":2.5619,"change":0.475,"open":2.85,"high":2.85,"low":2.85,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-18T13:49:20","percent_change":20.0,"prev_day_close":2.52500009536743},{"option":"SPX260618P08100000","bid":1154.9,"bid_size":2.0,"ask":1163.8,"ask_size":2.0,"iv":0.1281,"open_interest":2.0,"volume":0.0,"delta":-0.9847,"gamma":0.0001,"vega":1.8074,"theta":0.0,"rho":-26.1752,"theo":1158.8096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1191.09,"last_trade_time":"2025-12-18T12:50:05","percent_change":0.0,"prev_day_close":1143.40002441406},{"option":"SPX260618C08200000","bid":1.5,"bid_size":250.0,"ask":1.9,"ask_size":282.0,"iv":0.1261,"open_interest":8483.0,"volume":0.0,"delta":0.0113,"gamma":0.0001,"vega":1.3748,"theta":-0.0586,"rho":0.2433,"theo":1.7854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-13T13:28:16","percent_change":0.0,"prev_day_close":1.75},{"option":"SPX260618P08200000","bid":1252.7,"bid_size":2.0,"ask":1261.8,"ask_size":2.0,"iv":0.1315,"open_interest":2.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":1.3748,"theta":0.0,"rho":-26.5994,"theo":1256.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1285.53,"last_trade_time":"2025-12-18T12:49:34","percent_change":0.0,"prev_day_close":1241.75},{"option":"SPX260618C08300000","bid":1.05,"bid_size":318.0,"ask":1.4,"ask_size":617.0,"iv":0.1288,"open_interest":4860.0,"volume":0.0,"delta":0.0082,"gamma":0.0,"vega":1.0564,"theta":-0.045,"rho":0.1763,"theo":1.2741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-12T14:49:15","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"SPX260618P08300000","bid":1350.1,"bid_size":2.0,"ask":1360.1,"ask_size":2.0,"iv":0.1372,"open_interest":1.0,"volume":0.0,"delta":-0.9922,"gamma":0.0,"vega":1.0564,"theta":0.0,"rho":-26.9931,"theo":1354.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1381.96,"last_trade_time":"2025-12-18T12:49:48","percent_change":0.0,"prev_day_close":1339.5},{"option":"SPX260618C08400000","bid":0.75,"bid_size":313.0,"ask":1.05,"ask_size":337.0,"iv":0.1316,"open_interest":4144.0,"volume":0.0,"delta":0.0061,"gamma":0.0,"vega":0.8224,"theta":-0.0352,"rho":0.1303,"theo":0.9332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-12T14:49:13","percent_change":0.0,"prev_day_close":0.924999982118606},{"option":"SPX260618P08400000","bid":1449.1,"bid_size":2.0,"ask":1458.5,"ask_size":2.0,"iv":0.1407,"open_interest":1.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":0.8224,"theta":0.0,"rho":-27.3659,"theo":1453.1222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1753.24,"last_trade_time":"2025-07-29T11:22:04","percent_change":0.0,"prev_day_close":1437.79998779297},{"option":"SPX260618C08500000","bid":0.55,"bid_size":318.0,"ask":0.85,"ask_size":747.0,"iv":0.1351,"open_interest":236.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.6518,"theta":-0.0281,"rho":0.0991,"theo":0.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-13T14:08:54","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPX260618P08500000","bid":1547.5,"bid_size":2.0,"ask":1557.0,"ask_size":2.0,"iv":0.1459,"open_interest":3.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.6518,"theta":0.0,"rho":-27.7239,"theo":1551.5412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1557.4,"last_trade_time":"2026-02-12T13:30:31","percent_change":0.0,"prev_day_close":1536.29998779297},{"option":"SPX260618C08600000","bid":0.4,"bid_size":411.0,"ask":0.7,"ask_size":365.0,"iv":0.1386,"open_interest":2406.0,"volume":1.0,"delta":0.0036,"gamma":0.0,"vega":0.5276,"theta":-0.023,"rho":0.0772,"theo":0.5511,"change":-0.025,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T16:10:40","percent_change":-4.7619,"prev_day_close":0.549999997019768},{"option":"SPX260618P08600000","bid":1645.9,"bid_size":2.0,"ask":1655.7,"ask_size":2.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.5276,"theta":0.0,"rho":-28.0725,"theo":1650.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1635.20001220703},{"option":"SPX260618C08800000","bid":0.3,"bid_size":10.0,"ask":0.5,"ask_size":339.0,"iv":0.1472,"open_interest":2651.0,"volume":1.0,"delta":0.0024,"gamma":0.0,"vega":0.3708,"theta":-0.0168,"rho":0.0516,"theo":0.3739,"change":0.01,"open":0.41,"high":0.41,"low":0.41,"tick":"down","last_trade_price":0.41,"last_trade_time":"2026-02-18T15:01:31","percent_change":2.5,"prev_day_close":0.400000005960464},{"option":"SPX260618P08800000","bid":1842.9,"bid_size":2.0,"ask":1853.0,"ask_size":2.0,"iv":0.1639,"open_interest":5.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.371,"theta":0.0,"rho":-28.7516,"theo":1847.1518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2307.74,"last_trade_time":"2024-12-20T12:29:47","percent_change":0.0,"prev_day_close":1831.90002441406},{"option":"SPX260618C09000000","bid":0.15,"bid_size":352.0,"ask":0.4,"ask_size":351.0,"iv":0.1543,"open_interest":4694.0,"volume":4.0,"delta":0.0018,"gamma":0.0,"vega":0.2831,"theta":-0.0135,"rho":0.038,"theo":0.2852,"change":0.025,"open":0.25,"high":0.3,"low":0.2,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:59:23","percent_change":11.1111,"prev_day_close":0.25},{"option":"SPX260618P09000000","bid":2039.9,"bid_size":2.0,"ask":2050.4,"ask_size":2.0,"iv":0.1757,"open_interest":1256.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.2833,"theta":0.0,"rho":-29.4186,"theo":2044.3574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2012.49,"last_trade_time":"2026-02-06T10:42:21","percent_change":0.0,"prev_day_close":2029.5},{"option":"SPX260618C09200000","bid":0.1,"bid_size":345.0,"ask":0.35,"ask_size":370.0,"iv":0.1632,"open_interest":5308.0,"volume":200.0,"delta":0.0014,"gamma":0.0,"vega":0.2286,"theta":-0.0116,"rho":0.0302,"theo":0.2343,"change":0.1,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:55:21","percent_change":50.0,"prev_day_close":0.224999997764826},{"option":"SPX260618P09200000","bid":2237.1,"bid_size":2.0,"ask":2248.0,"ask_size":2.0,"iv":0.1905,"open_interest":3.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2287,"theta":0.0,"rho":-30.08,"theo":2241.6007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2634.37,"last_trade_time":"2025-07-15T15:45:00","percent_change":0.0,"prev_day_close":2226.80004882812},{"option":"SPX260618C09400000","bid":0.1,"bid_size":4.0,"ask":0.3,"ask_size":372.0,"iv":0.1727,"open_interest":459.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1908,"theta":-0.0102,"rho":0.0247,"theo":0.2,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-12T14:45:51","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260618P09400000","bid":2434.3,"bid_size":2.0,"ask":2445.5,"ask_size":2.0,"iv":0.2042,"open_interest":3.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1906,"theta":0.0,"rho":-30.7389,"theo":2438.8605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2826.32,"last_trade_time":"2025-07-15T15:45:00","percent_change":0.0,"prev_day_close":2424.0},{"option":"SPX260618C09600000","bid":0.05,"bid_size":318.0,"ask":0.25,"ask_size":343.0,"iv":0.1794,"open_interest":318.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1616,"theta":-0.0091,"rho":0.0207,"theo":0.1735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T14:49:56","percent_change":0.0,"prev_day_close":0.125},{"option":"SPX260618P09600000","bid":2630.5,"bid_size":2.0,"ask":2643.0,"ask_size":2.0,"iv":0.2071,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1615,"theta":0.0,"rho":-31.3964,"theo":2636.1283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2621.09997558594},{"option":"SPX260618C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":339.0,"iv":0.1938,"open_interest":4623.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1188,"theta":-0.0073,"rho":0.0149,"theo":0.1328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T14:49:50","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260618P10000000","bid":3025.8,"bid_size":2.0,"ask":3038.1,"ask_size":2.0,"iv":0.2433,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.1186,"theta":0.0,"rho":-32.7092,"theo":3030.6761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2912.48,"last_trade_time":"2025-10-27T14:47:34","percent_change":0.0,"prev_day_close":3015.94995117188},{"option":"SPX260618C10400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":64.0,"iv":0.2127,"open_interest":371.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0887,"theta":-0.0059,"rho":0.0109,"theo":0.1023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-06T16:10:42","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260618P10400000","bid":3413.8,"bid_size":1.0,"ask":3437.8,"ask_size":1.0,"iv":0.2564,"open_interest":10.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0886,"theta":0.0,"rho":-34.0202,"theo":3425.2343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3351.8,"last_trade_time":"2026-02-06T16:10:42","percent_change":0.0,"prev_day_close":3409.44995117188},{"option":"SPX260618C11000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":0.2349,"open_interest":238.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0584,"theta":-0.0042,"rho":0.0069,"theo":0.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-03T09:47:34","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260618P11000000","bid":4005.8,"bid_size":1.0,"ask":4029.8,"ask_size":1.0,"iv":0.2906,"open_interest":8.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0584,"theta":0.0,"rho":-35.9846,"theo":4017.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3931.09,"last_trade_time":"2026-01-23T14:17:23","percent_change":0.0,"prev_day_close":4001.44995117188},{"option":"SPX260618C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":63.0,"iv":0.2681,"open_interest":147.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0303,"theta":-0.0025,"rho":0.0034,"theo":0.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2025-12-11T10:30:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260618P12000000","bid":4992.4,"bid_size":1.0,"ask":5016.4,"ask_size":1.0,"iv":0.3419,"open_interest":89.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":-39.2555,"theo":5003.5235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4987.45,"last_trade_time":"2025-12-16T16:02:25","percent_change":0.0,"prev_day_close":4988.25},{"option":"SPX260618C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":66.0,"iv":0.2828,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0235,"theta":-0.002,"rho":0.0026,"theo":0.0288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:16:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260618P12400000","bid":5387.1,"bid_size":1.0,"ask":5411.1,"ask_size":1.0,"iv":0.3628,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0235,"theta":0.0,"rho":-40.5633,"theo":5398.104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5399.93,"last_trade_time":"2026-02-17T14:16:58","percent_change":0.0,"prev_day_close":5382.5},{"option":"SPX260717C00200000","bid":6624.6,"bid_size":2.0,"ask":6647.1,"ask_size":1.0,"iv":1.9854,"open_interest":28.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":0.8667,"theo":6635.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6749.79,"last_trade_time":"2026-02-10T10:50:13","percent_change":0.0,"prev_day_close":6648.14990234375},{"option":"SPX260717P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":59.0,"iv":1.6259,"open_interest":34.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0158,"theta":-0.0089,"rho":-0.0034,"theo":0.2111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-09T13:39:59","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260717C00400000","bid":6427.9,"bid_size":2.0,"ask":6450.4,"ask_size":1.0,"iv":1.5732,"open_interest":20.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0259,"theta":0.0,"rho":1.6671,"theo":6438.3772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6436.51,"last_trade_time":"2026-02-17T14:17:34","percent_change":0.0,"prev_day_close":6451.39990234375},{"option":"SPX260717P00400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":48.0,"iv":1.3186,"open_interest":7094.0,"volume":2.0,"delta":-0.0002,"gamma":0.0,"vega":0.0259,"theta":-0.0117,"rho":-0.0053,"theo":0.281,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:42:31","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260717C00600000","bid":6231.2,"bid_size":2.0,"ask":6253.7,"ask_size":1.0,"iv":1.3434,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0358,"theta":0.0,"rho":2.4675,"theo":6241.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6012.2,"last_trade_time":"2025-10-16T12:50:10","percent_change":0.0,"prev_day_close":6254.85009765625},{"option":"SPX260717P00600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":46.0,"iv":1.1434,"open_interest":5213.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0358,"theta":-0.014,"rho":-0.0073,"theo":0.3395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-22T16:10:47","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260717C00800000","bid":6034.4,"bid_size":2.0,"ask":6057.0,"ask_size":1.0,"iv":1.1845,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0469,"theta":0.0,"rho":3.2677,"theo":6045.0471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6092.38,"last_trade_time":"2025-12-24T09:38:22","percent_change":0.0,"prev_day_close":6057.89990234375},{"option":"SPX260717P00800000","bid":0.05,"bid_size":43.0,"ask":0.3,"ask_size":41.0,"iv":1.0313,"open_interest":3611.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0469,"theta":-0.0162,"rho":-0.0095,"theo":0.4006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:52:10","percent_change":0.0,"prev_day_close":0.175000006332994},{"option":"SPX260717C01000000","bid":5838.3,"bid_size":2.0,"ask":5857.9,"ask_size":2.0,"iv":0.9252,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0602,"theta":0.0,"rho":4.0674,"theo":5848.396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5650.09,"last_trade_time":"2025-09-30T10:17:57","percent_change":0.0,"prev_day_close":5863.09985351562},{"option":"SPX260717P01000000","bid":0.15,"bid_size":413.0,"ask":0.45,"ask_size":293.0,"iv":0.9622,"open_interest":2459.0,"volume":10.0,"delta":-0.0004,"gamma":0.0,"vega":0.0602,"theta":-0.0188,"rho":-0.0121,"theo":0.4743,"change":-0.005,"open":0.28,"high":0.28,"low":0.27,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-18T12:17:13","percent_change":-1.81818,"prev_day_close":0.275000005960464},{"option":"SPX260717C01200000","bid":5642.0,"bid_size":2.0,"ask":5661.7,"ask_size":2.0,"iv":0.9291,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0774,"theta":0.0,"rho":4.8662,"theo":5651.7716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5665.75},{"option":"SPX260717P01200000","bid":0.35,"bid_size":202.0,"ask":0.55,"ask_size":38.0,"iv":0.9004,"open_interest":853.0,"volume":4.0,"delta":-0.0005,"gamma":0.0,"vega":0.0774,"theta":-0.0223,"rho":-0.0157,"theo":0.5747,"change":-0.03,"open":0.42,"high":0.42,"low":0.42,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T15:51:06","percent_change":-6.66667,"prev_day_close":0.424999997019768},{"option":"SPX260717C01400000","bid":5446.3,"bid_size":2.0,"ask":5465.3,"ask_size":2.0,"iv":0.9048,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.101,"theta":0.0,"rho":5.6635,"theo":5455.1931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5525.72,"last_trade_time":"2025-12-26T14:06:34","percent_change":0.0,"prev_day_close":5469.39990234375},{"option":"SPX260717P01400000","bid":0.5,"bid_size":830.0,"ask":0.8,"ask_size":40.0,"iv":0.8478,"open_interest":447.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.101,"theta":-0.0271,"rho":-0.0207,"theo":0.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-17T15:44:05","percent_change":0.0,"prev_day_close":0.625},{"option":"SPX260717C01600000","bid":5250.1,"bid_size":2.0,"ask":5268.2,"ask_size":2.0,"iv":0.835,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.1346,"theta":0.0,"rho":6.4585,"theo":5258.6843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4986.4,"last_trade_time":"2025-11-20T12:47:05","percent_change":0.0,"prev_day_close":5273.60009765625},{"option":"SPX260717P01600000","bid":0.8,"bid_size":891.0,"ask":1.1,"ask_size":288.0,"iv":0.8051,"open_interest":1122.0,"volume":6.0,"delta":-0.0009,"gamma":0.0,"vega":0.1341,"theta":-0.0337,"rho":-0.0279,"theo":0.9328,"change":-0.06,"open":0.89,"high":0.89,"low":0.89,"tick":"down","last_trade_price":0.89,"last_trade_time":"2026-02-18T11:56:42","percent_change":-6.31579,"prev_day_close":0.949999988079071},{"option":"SPX260717C01800000","bid":5054.1,"bid_size":2.0,"ask":5072.0,"ask_size":2.0,"iv":0.7984,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1804,"theta":0.0,"rho":7.2505,"theo":5062.2703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5076.35009765625},{"option":"SPX260717P01800000","bid":1.2,"bid_size":821.0,"ask":1.5,"ask_size":304.0,"iv":0.7667,"open_interest":545.0,"volume":4.0,"delta":-0.0012,"gamma":0.0,"vega":0.1804,"theta":-0.0431,"rho":-0.0384,"theo":1.2474,"change":-0.15,"open":1.28,"high":1.28,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T12:58:01","percent_change":-11.1111,"prev_day_close":1.32500004768372},{"option":"SPX260717C02000000","bid":4858.1,"bid_size":2.0,"ask":4875.5,"ask_size":2.0,"iv":0.7545,"open_interest":11.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.2427,"theta":0.0,"rho":8.0384,"theo":4865.9734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4867.54,"last_trade_time":"2026-01-20T11:24:10","percent_change":0.0,"prev_day_close":4881.05004882812},{"option":"SPX260717P02000000","bid":1.7,"bid_size":764.0,"ask":2.05,"ask_size":394.0,"iv":0.7322,"open_interest":1060.0,"volume":4.0,"delta":-0.0017,"gamma":0.0,"vega":0.2426,"theta":-0.0551,"rho":-0.0529,"theo":1.675,"change":-0.23,"open":1.62,"high":1.62,"low":1.62,"tick":"no_change","last_trade_price":1.62,"last_trade_time":"2026-02-18T12:17:13","percent_change":-12.4324,"prev_day_close":1.80000001192093},{"option":"SPX260717C02200000","bid":4662.4,"bid_size":2.0,"ask":4678.1,"ask_size":2.0,"iv":0.704,"open_interest":1.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.3222,"theta":0.0,"rho":8.8214,"theo":4669.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4171.0,"last_trade_time":"2025-07-23T10:12:05","percent_change":0.0,"prev_day_close":4685.14990234375},{"option":"SPX260717P02200000","bid":2.3,"bid_size":702.0,"ask":2.65,"ask_size":397.0,"iv":0.6982,"open_interest":1430.0,"volume":2.0,"delta":-0.0023,"gamma":0.0,"vega":0.3221,"theta":-0.0701,"rho":-0.0722,"theo":2.2401,"change":-0.06,"open":2.36,"high":2.36,"low":2.34,"tick":"down","last_trade_price":2.34,"last_trade_time":"2026-02-18T15:52:05","percent_change":-2.5,"prev_day_close":2.39999997615814},{"option":"SPX260717C02400000","bid":4465.4,"bid_size":2.0,"ask":4481.7,"ask_size":2.0,"iv":0.6537,"open_interest":1.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.4225,"theta":0.0,"rho":9.5988,"theo":4473.8048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3981.35,"last_trade_time":"2025-07-23T10:12:05","percent_change":0.0,"prev_day_close":4488.89990234375},{"option":"SPX260717P02400000","bid":3.0,"bid_size":697.0,"ask":3.4,"ask_size":861.0,"iv":0.6662,"open_interest":716.0,"volume":4.0,"delta":-0.0032,"gamma":0.0,"vega":0.4223,"theta":-0.0879,"rho":-0.0971,"theo":2.9553,"change":-0.045,"open":3.03,"high":3.03,"low":3.03,"tick":"no_change","last_trade_price":3.03,"last_trade_time":"2026-02-18T14:24:15","percent_change":-1.46342,"prev_day_close":3.10000002384186},{"option":"SPX260717C02500000","bid":4367.5,"bid_size":2.0,"ask":4384.2,"ask_size":2.0,"iv":0.6454,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.4804,"theta":0.0,"rho":9.9851,"theo":4375.8607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3857.7,"last_trade_time":"2025-08-05T15:16:01","percent_change":0.0,"prev_day_close":4391.19995117188},{"option":"SPX260717P02500000","bid":3.4,"bid_size":531.0,"ask":3.8,"ask_size":828.0,"iv":0.6506,"open_interest":958.0,"volume":2.0,"delta":-0.0036,"gamma":0.0,"vega":0.4802,"theta":-0.0978,"rho":-0.112,"theo":3.3734,"change":-0.17,"open":3.28,"high":3.28,"low":3.28,"tick":"no_change","last_trade_price":3.28,"last_trade_time":"2026-02-18T09:58:50","percent_change":-4.92753,"prev_day_close":3.44999992847443},{"option":"SPX260717C02600000","bid":4269.8,"bid_size":2.0,"ask":4286.1,"ask_size":2.0,"iv":0.6313,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.543,"theta":0.0,"rho":10.3699,"theo":4277.9579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4293.35009765625},{"option":"SPX260717P02600000","bid":3.8,"bid_size":612.0,"ask":4.2,"ask_size":371.0,"iv":0.6347,"open_interest":919.0,"volume":4.0,"delta":-0.0042,"gamma":0.0,"vega":0.5427,"theta":-0.1084,"rho":-0.1283,"theo":3.8326,"change":-0.12,"open":3.78,"high":3.78,"low":3.78,"tick":"no_change","last_trade_price":3.78,"last_trade_time":"2026-02-18T14:24:15","percent_change":-3.07692,"prev_day_close":3.89999997615814},{"option":"SPX260717C02700000","bid":4172.0,"bid_size":2.0,"ask":4188.1,"ask_size":2.0,"iv":0.6167,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.6114,"theta":0.0,"rho":10.7531,"theo":4180.096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4195.44995117188},{"option":"SPX260717P02700000","bid":4.3,"bid_size":115.0,"ask":4.7,"ask_size":708.0,"iv":0.6204,"open_interest":928.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.6111,"theta":-0.1195,"rho":-0.1463,"theo":4.3329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.15,"last_trade_time":"2026-02-17T09:56:39","percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"SPX260717C02800000","bid":4074.3,"bid_size":2.0,"ask":4090.1,"ask_size":2.0,"iv":0.6026,"open_interest":1.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.6866,"theta":0.0,"rho":11.1342,"theo":4082.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4142.29,"last_trade_time":"2025-12-24T09:38:22","percent_change":0.0,"prev_day_close":4097.44995117188},{"option":"SPX260717P02800000","bid":4.8,"bid_size":115.0,"ask":5.2,"ask_size":655.0,"iv":0.6057,"open_interest":804.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.6862,"theta":-0.1312,"rho":-0.1664,"theo":4.875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-13T11:31:22","percent_change":0.0,"prev_day_close":4.75},{"option":"SPX260717C02900000","bid":3976.6,"bid_size":2.0,"ask":3992.3,"ask_size":2.0,"iv":0.5896,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.7676,"theta":0.0,"rho":11.5132,"theo":3984.4991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3999.15002441406},{"option":"SPX260717P02900000","bid":5.3,"bid_size":528.0,"ask":5.8,"ask_size":742.0,"iv":0.5915,"open_interest":428.0,"volume":0.0,"delta":-0.0061,"gamma":0.0,"vega":0.7672,"theta":-0.1434,"rho":-0.1885,"theo":5.4605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.94,"last_trade_time":"2026-02-11T15:41:44","percent_change":0.0,"prev_day_close":5.25},{"option":"SPX260717C03000000","bid":3879.2,"bid_size":2.0,"ask":3894.4,"ask_size":2.0,"iv":0.5773,"open_interest":5.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.8536,"theta":0.0,"rho":11.8904,"theo":3886.7656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3982.11,"last_trade_time":"2026-01-16T14:32:28","percent_change":0.0,"prev_day_close":3901.5},{"option":"SPX260717P03000000","bid":5.9,"bid_size":617.0,"ask":6.4,"ask_size":952.0,"iv":0.5777,"open_interest":5871.0,"volume":2.0,"delta":-0.0069,"gamma":0.0,"vega":0.8532,"theta":-0.1561,"rho":-0.2125,"theo":6.0891,"change":-0.4,"open":5.5,"high":5.5,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T12:52:02","percent_change":-6.77966,"prev_day_close":5.84999990463257},{"option":"SPX260717C03100000","bid":3781.9,"bid_size":2.0,"ask":3796.5,"ask_size":2.0,"iv":0.565,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.9452,"theta":0.0,"rho":12.2658,"theo":3789.0748,"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":3803.80004882812},{"option":"SPX260717P03100000","bid":6.5,"bid_size":517.0,"ask":7.0,"ask_size":621.0,"iv":0.5634,"open_interest":379.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":0.9453,"theta":-0.1693,"rho":-0.2384,"theo":6.764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.01,"last_trade_time":"2026-02-11T10:55:25","percent_change":0.0,"prev_day_close":6.45000004768372},{"option":"SPX260717C03200000","bid":3684.3,"bid_size":2.0,"ask":3697.7,"ask_size":2.0,"iv":0.5461,"open_interest":1.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":1.0442,"theta":0.0,"rho":12.6389,"theo":3691.4267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3807.79,"last_trade_time":"2026-02-10T10:50:13","percent_change":0.0,"prev_day_close":3706.04992675781},{"option":"SPX260717P03200000","bid":7.2,"bid_size":581.0,"ask":7.7,"ask_size":582.0,"iv":0.5502,"open_interest":218.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":1.0443,"theta":-0.1828,"rho":-0.2665,"theo":7.4783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-11T15:30:03","percent_change":0.0,"prev_day_close":7.15000009536743},{"option":"SPX260717C03300000","bid":3587.1,"bid_size":2.0,"ask":3601.2,"ask_size":2.0,"iv":0.5404,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":1.1509,"theta":0.0,"rho":13.0092,"theo":3593.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3608.40002441406},{"option":"SPX260717P03300000","bid":7.9,"bid_size":768.0,"ask":8.5,"ask_size":912.0,"iv":0.5371,"open_interest":1426.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":1.151,"theta":-0.1966,"rho":-0.2973,"theo":8.2368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-12T12:46:05","percent_change":0.0,"prev_day_close":7.84999990463257},{"option":"SPX260717C03400000","bid":3489.7,"bid_size":2.0,"ask":3502.3,"ask_size":2.0,"iv":0.5224,"open_interest":11.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":1.2642,"theta":0.0,"rho":13.3769,"theo":3496.2652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3449.63,"last_trade_time":"2026-01-20T16:14:04","percent_change":0.0,"prev_day_close":3511.15002441406},{"option":"SPX260717P03400000","bid":8.7,"bid_size":712.0,"ask":9.3,"ask_size":898.0,"iv":0.5242,"open_interest":3051.0,"volume":0.0,"delta":-0.0108,"gamma":0.0,"vega":1.2642,"theta":-0.2108,"rho":-0.3309,"theo":9.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.77,"last_trade_time":"2026-02-17T13:37:02","percent_change":0.0,"prev_day_close":8.59999990463257},{"option":"SPX260717C03500000","bid":3392.3,"bid_size":2.0,"ask":3404.8,"ask_size":2.0,"iv":0.5102,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":1.3832,"theta":0.0,"rho":13.7422,"theo":3398.755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3413.65002441406},{"option":"SPX260717P03500000","bid":9.6,"bid_size":607.0,"ask":10.1,"ask_size":370.0,"iv":0.5114,"open_interest":2099.0,"volume":8.0,"delta":-0.012,"gamma":0.0,"vega":1.3833,"theta":-0.2254,"rho":-0.3667,"theo":9.8939,"change":-0.65,"open":9.4,"high":9.4,"low":8.83,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-18T11:12:58","percent_change":-6.80628,"prev_day_close":9.40000009536743},{"option":"SPX260717C03600000","bid":3295.0,"bid_size":2.0,"ask":3307.2,"ask_size":2.0,"iv":0.4977,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0,"vega":1.5095,"theta":0.0,"rho":14.1051,"theo":3301.2932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3315.94995117188},{"option":"SPX260717P03600000","bid":10.5,"bid_size":624.0,"ask":10.9,"ask_size":248.0,"iv":0.4984,"open_interest":1771.0,"volume":4.0,"delta":-0.0132,"gamma":0.0,"vega":1.5096,"theta":-0.2402,"rho":-0.4051,"theo":10.7954,"change":-0.32,"open":10.08,"high":10.08,"low":10.08,"tick":"no_change","last_trade_price":10.08,"last_trade_time":"2026-02-18T13:48:22","percent_change":-3.07692,"prev_day_close":10.3499999046326},{"option":"SPX260717C03650000","bid":3246.3,"bid_size":2.0,"ask":3258.5,"ask_size":2.0,"iv":0.4916,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":1.576,"theta":0.0,"rho":14.2854,"theo":3252.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3267.0},{"option":"SPX260717P03650000","bid":10.9,"bid_size":550.0,"ask":11.5,"ask_size":346.0,"iv":0.4923,"open_interest":272.0,"volume":0.0,"delta":-0.0139,"gamma":0.0,"vega":1.5761,"theta":-0.2478,"rho":-0.4254,"theo":11.2638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.61,"last_trade_time":"2026-02-17T09:58:21","percent_change":0.0,"prev_day_close":10.75},{"option":"SPX260717C03700000","bid":3197.6,"bid_size":2.0,"ask":3209.5,"ask_size":2.0,"iv":0.4844,"open_interest":1.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":1.6452,"theta":0.0,"rho":14.4647,"theo":3203.8824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2529.81,"last_trade_time":"2025-06-25T13:07:33","percent_change":0.0,"prev_day_close":3218.65002441406},{"option":"SPX260717P03700000","bid":11.4,"bid_size":518.0,"ask":12.0,"ask_size":343.0,"iv":0.4862,"open_interest":936.0,"volume":4.0,"delta":-0.0146,"gamma":0.0,"vega":1.6453,"theta":-0.2554,"rho":-0.4466,"theo":11.7462,"change":-0.67,"open":10.63,"high":10.68,"low":10.63,"tick":"up","last_trade_price":10.68,"last_trade_time":"2026-02-18T10:11:57","percent_change":-5.90308,"prev_day_close":11.25},{"option":"SPX260717C03750000","bid":3151.0,"bid_size":2.0,"ask":3160.2,"ask_size":2.0,"iv":0.4808,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.717,"theta":0.0,"rho":14.643,"theo":3155.1977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3169.59997558594},{"option":"SPX260717P03750000","bid":11.9,"bid_size":505.0,"ask":12.5,"ask_size":339.0,"iv":0.4799,"open_interest":251.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":1.7172,"theta":-0.2631,"rho":-0.4689,"theo":12.2436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.63,"last_trade_time":"2026-02-10T11:09:15","percent_change":0.0,"prev_day_close":11.75},{"option":"SPX260717C03800000","bid":3102.4,"bid_size":2.0,"ask":3111.5,"ask_size":2.0,"iv":0.4747,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":1.7913,"theta":0.0,"rho":14.8203,"theo":3106.5278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3121.15002441406},{"option":"SPX260717P03800000","bid":12.4,"bid_size":500.0,"ask":13.0,"ask_size":323.0,"iv":0.4737,"open_interest":719.0,"volume":0.0,"delta":-0.0161,"gamma":0.0,"vega":1.7914,"theta":-0.2708,"rho":-0.4922,"theo":12.754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.6,"last_trade_time":"2026-02-17T15:56:10","percent_change":0.0,"prev_day_close":12.25},{"option":"SPX260717C03850000","bid":3053.4,"bid_size":2.0,"ask":3062.8,"ask_size":2.0,"iv":0.4685,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0,"vega":1.8679,"theta":0.0,"rho":14.9966,"theo":3057.8736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3072.44995117188},{"option":"SPX260717P03850000","bid":13.0,"bid_size":378.0,"ask":13.6,"ask_size":374.0,"iv":0.4679,"open_interest":410.0,"volume":2.0,"delta":-0.0169,"gamma":0.0,"vega":1.8682,"theta":-0.2787,"rho":-0.5166,"theo":13.2821,"change":-0.83,"open":12.02,"high":12.02,"low":12.02,"tick":"no_change","last_trade_price":12.02,"last_trade_time":"2026-02-18T10:43:18","percent_change":-6.45914,"prev_day_close":12.8000001907349},{"option":"SPX260717C03900000","bid":3004.7,"bid_size":2.0,"ask":3014.0,"ask_size":2.0,"iv":0.4636,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":1.9467,"theta":0.0,"rho":15.1718,"theo":3009.2362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3023.84997558594},{"option":"SPX260717P03900000","bid":13.5,"bid_size":470.0,"ask":14.1,"ask_size":317.0,"iv":0.4615,"open_interest":277.0,"volume":0.0,"delta":-0.0178,"gamma":0.0,"vega":1.9469,"theta":-0.2866,"rho":-0.5419,"theo":13.8259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.95,"last_trade_time":"2026-02-17T11:38:14","percent_change":0.0,"prev_day_close":13.3000001907349},{"option":"SPX260717C03950000","bid":2956.2,"bid_size":2.0,"ask":2965.5,"ask_size":2.0,"iv":0.4562,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":2.0276,"theta":0.0,"rho":15.346,"theo":2960.6162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2975.29992675781},{"option":"SPX260717P03950000","bid":14.1,"bid_size":412.0,"ask":14.7,"ask_size":321.0,"iv":0.4555,"open_interest":229.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":2.0278,"theta":-0.2947,"rho":-0.5683,"theo":14.3873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.81,"last_trade_time":"2026-02-12T13:01:44","percent_change":0.0,"prev_day_close":13.9000000953674},{"option":"SPX260717C04000000","bid":2908.0,"bid_size":2.0,"ask":2916.8,"ask_size":2.0,"iv":0.45,"open_interest":19.0,"volume":0.0,"delta":0.9813,"gamma":0.0,"vega":2.1107,"theta":0.0,"rho":15.5194,"theo":2912.0148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2921.14,"last_trade_time":"2026-01-20T11:24:10","percent_change":0.0,"prev_day_close":2926.59997558594},{"option":"SPX260717P04000000","bid":14.7,"bid_size":501.0,"ask":15.3,"ask_size":400.0,"iv":0.4495,"open_interest":4628.0,"volume":729.0,"delta":-0.0195,"gamma":0.0,"vega":2.111,"theta":-0.3029,"rho":-0.5955,"theo":14.9671,"change":-0.82,"open":13.6,"high":13.78,"low":13.51,"tick":"no_change","last_trade_price":13.78,"last_trade_time":"2026-02-18T11:21:26","percent_change":-5.61644,"prev_day_close":14.5},{"option":"SPX260717C04050000","bid":2859.4,"bid_size":2.0,"ask":2868.2,"ask_size":2.0,"iv":0.4439,"open_interest":0.0,"volume":0.0,"delta":0.9803,"gamma":0.0,"vega":2.1964,"theta":0.0,"rho":15.6917,"theo":2863.4327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2878.05004882812},{"option":"SPX260717P04050000","bid":15.3,"bid_size":397.0,"ask":15.9,"ask_size":371.0,"iv":0.4434,"open_interest":313.0,"volume":2.0,"delta":-0.0205,"gamma":0.0,"vega":2.1967,"theta":-0.3112,"rho":-0.6238,"theo":15.5663,"change":-1.06,"open":14.12,"high":14.14,"low":14.12,"tick":"up","last_trade_price":14.14,"last_trade_time":"2026-02-18T10:57:41","percent_change":-6.97368,"prev_day_close":15.0},{"option":"SPX260717C04100000","bid":2810.9,"bid_size":2.0,"ask":2819.6,"ask_size":2.0,"iv":0.4378,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0,"vega":2.2853,"theta":0.0,"rho":15.8629,"theo":2814.8713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2829.44995117188},{"option":"SPX260717P04100000","bid":15.9,"bid_size":485.0,"ask":16.5,"ask_size":372.0,"iv":0.4373,"open_interest":1263.0,"volume":57.0,"delta":-0.0215,"gamma":0.0,"vega":2.2855,"theta":-0.3196,"rho":-0.6532,"theo":16.185,"change":-0.9,"open":14.71,"high":14.94,"low":14.71,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T12:40:52","percent_change":-5.6962,"prev_day_close":15.6999998092651},{"option":"SPX260717C04150000","bid":2762.4,"bid_size":2.0,"ask":2771.1,"ask_size":2.0,"iv":0.4318,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0,"vega":2.3779,"theta":0.0,"rho":16.0327,"theo":2766.332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2834.24,"last_trade_time":"2025-12-24T09:38:22","percent_change":0.0,"prev_day_close":2780.94995117188},{"option":"SPX260717P04150000","bid":16.6,"bid_size":312.0,"ask":17.2,"ask_size":368.0,"iv":0.4316,"open_interest":251.0,"volume":1.0,"delta":-0.0225,"gamma":0.0,"vega":2.3782,"theta":-0.3282,"rho":-0.684,"theo":16.8282,"change":-0.1,"open":16.3,"high":16.3,"low":16.3,"tick":"down","last_trade_price":16.3,"last_trade_time":"2026-02-18T15:40:55","percent_change":-0.60976,"prev_day_close":16.3000001907349},{"option":"SPX260717C04200000","bid":2713.9,"bid_size":2.0,"ask":2722.4,"ask_size":2.0,"iv":0.4267,"open_interest":1.0,"volume":0.0,"delta":0.9772,"gamma":0.0,"vega":2.4745,"theta":0.0,"rho":16.201,"theo":2717.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2264.46,"last_trade_time":"2025-08-04T10:46:27","percent_change":0.0,"prev_day_close":2732.40002441406},{"option":"SPX260717P04200000","bid":17.2,"bid_size":518.0,"ask":17.9,"ask_size":394.0,"iv":0.4256,"open_interest":2561.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":2.4747,"theta":-0.3368,"rho":-0.7163,"theo":17.4928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-17T15:35:08","percent_change":0.0,"prev_day_close":16.9000005722046},{"option":"SPX260717C04225000","bid":2688.2,"bid_size":2.0,"ask":2698.6,"ask_size":2.0,"iv":0.4227,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":2.5245,"theta":0.0,"rho":16.2844,"theo":2693.5685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2708.0},{"option":"SPX260717P04225000","bid":17.6,"bid_size":317.0,"ask":18.2,"ask_size":223.0,"iv":0.4226,"open_interest":482.0,"volume":0.0,"delta":-0.0242,"gamma":0.0,"vega":2.5246,"theta":-0.3412,"rho":-0.7331,"theo":17.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.49,"last_trade_time":"2026-02-09T13:07:43","percent_change":0.0,"prev_day_close":17.3000001907349},{"option":"SPX260717C04250000","bid":2665.4,"bid_size":2.0,"ask":2673.9,"ask_size":2.0,"iv":0.4207,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0,"vega":2.5755,"theta":0.0,"rho":16.3674,"theo":2669.3273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2683.90002441406},{"option":"SPX260717P04250000","bid":17.9,"bid_size":505.0,"ask":18.6,"ask_size":383.0,"iv":0.4197,"open_interest":1725.0,"volume":8.0,"delta":-0.0247,"gamma":0.0,"vega":2.5756,"theta":-0.3457,"rho":-0.7504,"theo":18.1848,"change":-0.46,"open":16.77,"high":17.34,"low":16.77,"tick":"up","last_trade_price":17.34,"last_trade_time":"2026-02-18T15:51:06","percent_change":-2.58427,"prev_day_close":17.5999994277954},{"option":"SPX260717C04275000","bid":2639.2,"bid_size":2.0,"ask":2650.2,"ask_size":2.0,"iv":0.4135,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0,"vega":2.6275,"theta":0.0,"rho":16.4499,"theo":2645.0932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2659.5},{"option":"SPX260717P04275000","bid":18.3,"bid_size":337.0,"ask":18.9,"ask_size":215.0,"iv":0.4167,"open_interest":315.0,"volume":2.0,"delta":-0.0253,"gamma":0.0,"vega":2.6277,"theta":-0.3502,"rho":-0.7682,"theo":18.5413,"change":-0.59,"open":17.56,"high":17.56,"low":17.51,"tick":"down","last_trade_price":17.51,"last_trade_time":"2026-02-18T13:48:22","percent_change":-3.25967,"prev_day_close":17.9500007629395},{"option":"SPX260717C04300000","bid":2617.0,"bid_size":2.0,"ask":2625.4,"ask_size":2.0,"iv":0.4148,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0,"vega":2.6806,"theta":0.0,"rho":16.532,"theo":2620.8666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2635.30004882812},{"option":"SPX260717P04300000","bid":18.6,"bid_size":344.0,"ask":19.3,"ask_size":293.0,"iv":0.4137,"open_interest":593.0,"volume":8.0,"delta":-0.0259,"gamma":0.0,"vega":2.6808,"theta":-0.3547,"rho":-0.7864,"theo":18.9053,"change":-1.04,"open":18.3,"high":18.3,"low":17.36,"tick":"up","last_trade_price":17.41,"last_trade_time":"2026-02-18T10:11:57","percent_change":-5.63686,"prev_day_close":18.3000001907349},{"option":"SPX260717C04325000","bid":2591.8,"bid_size":2.0,"ask":2601.9,"ask_size":2.0,"iv":0.4114,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0,"vega":2.7347,"theta":0.0,"rho":16.6135,"theo":2596.6478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2611.05004882812},{"option":"SPX260717P04325000","bid":19.0,"bid_size":321.0,"ask":19.7,"ask_size":226.0,"iv":0.4109,"open_interest":298.0,"volume":0.0,"delta":-0.0266,"gamma":0.0,"vega":2.7351,"theta":-0.3593,"rho":-0.8053,"theo":19.2787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.95,"last_trade_time":"2026-02-17T15:42:03","percent_change":0.0,"prev_day_close":18.6499996185303},{"option":"SPX260717C04350000","bid":2568.6,"bid_size":2.0,"ask":2577.1,"ask_size":2.0,"iv":0.4081,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0,"vega":2.7898,"theta":0.0,"rho":16.6945,"theo":2572.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2587.0},{"option":"SPX260717P04350000","bid":19.4,"bid_size":322.0,"ask":20.0,"ask_size":188.0,"iv":0.4078,"open_interest":249.0,"volume":0.0,"delta":-0.0272,"gamma":0.0,"vega":2.7902,"theta":-0.364,"rho":-0.8246,"theo":19.6587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.41,"last_trade_time":"2026-02-17T15:34:01","percent_change":0.0,"prev_day_close":19.0},{"option":"SPX260717C04375000","bid":2543.4,"bid_size":2.0,"ask":2553.4,"ask_size":2.0,"iv":0.4054,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0,"vega":2.8458,"theta":0.0,"rho":16.775,"theo":2548.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2562.59997558594},{"option":"SPX260717P04375000","bid":19.8,"bid_size":520.0,"ask":20.5,"ask_size":293.0,"iv":0.4052,"open_interest":1778.0,"volume":0.0,"delta":-0.0278,"gamma":0.0,"vega":2.8462,"theta":-0.3687,"rho":-0.8444,"theo":20.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.74,"last_trade_time":"2026-02-17T10:32:22","percent_change":0.0,"prev_day_close":19.4000005722046},{"option":"SPX260717C04400000","bid":2520.2,"bid_size":2.0,"ask":2528.5,"ask_size":2.0,"iv":0.403,"open_interest":1.0,"volume":0.0,"delta":0.9723,"gamma":0.0,"vega":2.9028,"theta":-0.0052,"rho":16.8551,"theo":2524.0415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2611.42,"last_trade_time":"2026-01-06T13:01:06","percent_change":0.0,"prev_day_close":2538.54992675781},{"option":"SPX260717P04400000","bid":20.2,"bid_size":401.0,"ask":20.8,"ask_size":187.0,"iv":0.4021,"open_interest":300.0,"volume":0.0,"delta":-0.0285,"gamma":0.0,"vega":2.9032,"theta":-0.3734,"rho":-0.8646,"theo":20.4445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.25,"last_trade_time":"2026-02-17T15:35:08","percent_change":0.0,"prev_day_close":19.8000001907349},{"option":"SPX260717C04425000","bid":2494.6,"bid_size":2.0,"ask":2505.0,"ask_size":2.0,"iv":0.3998,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0,"vega":2.9606,"theta":-0.0137,"rho":16.9347,"theo":2499.8573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2514.30004882812},{"option":"SPX260717P04425000","bid":20.6,"bid_size":318.0,"ask":21.3,"ask_size":218.0,"iv":0.3994,"open_interest":92.0,"volume":0.0,"delta":-0.0292,"gamma":0.0,"vega":2.9611,"theta":-0.3782,"rho":-0.8853,"theo":20.851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.6,"last_trade_time":"2026-02-10T10:11:09","percent_change":0.0,"prev_day_close":20.1999998092651},{"option":"SPX260717C04450000","bid":2471.9,"bid_size":2.0,"ask":2480.1,"ask_size":2.0,"iv":0.3973,"open_interest":0.0,"volume":0.0,"delta":0.9709,"gamma":0.0,"vega":3.0195,"theta":-0.0222,"rho":17.0138,"theo":2475.6826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2490.05004882812},{"option":"SPX260717P04450000","bid":21.0,"bid_size":322.0,"ask":21.7,"ask_size":286.0,"iv":0.3965,"open_interest":216.0,"volume":2.0,"delta":-0.0299,"gamma":0.0,"vega":3.0199,"theta":-0.3831,"rho":-0.9065,"theo":21.2671,"change":-1.43,"open":19.37,"high":19.37,"low":19.37,"tick":"no_change","last_trade_price":19.37,"last_trade_time":"2026-02-18T13:04:59","percent_change":-6.875,"prev_day_close":20.5999994277954},{"option":"SPX260717C04475000","bid":2446.3,"bid_size":2.0,"ask":2457.3,"ask_size":2.0,"iv":0.3943,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0,"vega":3.0793,"theta":-0.0307,"rho":17.0925,"theo":2451.5178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2466.0},{"option":"SPX260717P04475000","bid":21.4,"bid_size":432.0,"ask":22.1,"ask_size":194.0,"iv":0.3936,"open_interest":120.0,"volume":0.0,"delta":-0.0306,"gamma":0.0,"vega":3.0798,"theta":-0.388,"rho":-0.9281,"theo":21.693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.29,"last_trade_time":"2026-02-17T12:12:01","percent_change":0.0,"prev_day_close":21.0},{"option":"SPX260717C04500000","bid":2423.6,"bid_size":2.0,"ask":2431.9,"ask_size":2.0,"iv":0.3908,"open_interest":1.0,"volume":0.0,"delta":0.9695,"gamma":0.0,"vega":3.1403,"theta":-0.0393,"rho":17.1706,"theo":2427.3633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2060.87,"last_trade_time":"2025-07-24T12:41:57","percent_change":0.0,"prev_day_close":2441.85009765625},{"option":"SPX260717P04500000","bid":21.9,"bid_size":444.0,"ask":22.5,"ask_size":313.0,"iv":0.3908,"open_interest":2473.0,"volume":0.0,"delta":-0.0314,"gamma":0.0,"vega":3.1408,"theta":-0.393,"rho":-0.9503,"theo":22.1291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.36,"last_trade_time":"2026-02-17T14:57:52","percent_change":0.0,"prev_day_close":21.4000005722046},{"option":"SPX260717C04525000","bid":2398.5,"bid_size":2.0,"ask":2409.1,"ask_size":2.0,"iv":0.3879,"open_interest":1.0,"volume":0.0,"delta":0.9687,"gamma":0.0,"vega":3.2025,"theta":-0.048,"rho":17.2483,"theo":2403.2194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1925.53,"last_trade_time":"2025-07-07T11:01:18","percent_change":0.0,"prev_day_close":2417.65002441406},{"option":"SPX260717P04525000","bid":22.3,"bid_size":401.0,"ask":23.0,"ask_size":189.0,"iv":0.388,"open_interest":235.0,"volume":12.0,"delta":-0.0321,"gamma":0.0,"vega":3.203,"theta":-0.3981,"rho":-0.9729,"theo":22.5759,"change":-0.4,"open":21.7,"high":21.7,"low":21.7,"tick":"down","last_trade_price":21.7,"last_trade_time":"2026-02-18T09:53:56","percent_change":-1.80995,"prev_day_close":21.8000001907349},{"option":"SPX260717C04550000","bid":2375.0,"bid_size":2.0,"ask":2383.6,"ask_size":2.0,"iv":0.3853,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0,"vega":3.266,"theta":-0.0568,"rho":17.3254,"theo":2379.0865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2393.5},{"option":"SPX260717P04550000","bid":22.8,"bid_size":364.0,"ask":23.4,"ask_size":232.0,"iv":0.3852,"open_interest":116.0,"volume":0.0,"delta":-0.0329,"gamma":0.0,"vega":3.266,"theta":-0.4032,"rho":-0.9959,"theo":23.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.98,"last_trade_time":"2026-02-17T13:11:47","percent_change":0.0,"prev_day_close":22.3000001907349},{"option":"SPX260717C04575000","bid":2349.8,"bid_size":2.0,"ask":2359.9,"ask_size":2.0,"iv":0.3828,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0,"vega":3.331,"theta":-0.0656,"rho":17.4019,"theo":2354.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2369.29992675781},{"option":"SPX260717P04575000","bid":23.3,"bid_size":312.0,"ask":23.9,"ask_size":202.0,"iv":0.3825,"open_interest":174.0,"volume":0.0,"delta":-0.0337,"gamma":0.0,"vega":3.331,"theta":-0.4084,"rho":-1.0197,"theo":23.4993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.39,"last_trade_time":"2026-02-17T11:03:56","percent_change":0.0,"prev_day_close":22.75},{"option":"SPX260717C04600000","bid":2327.1,"bid_size":2.0,"ask":2335.2,"ask_size":2.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":0.9663,"gamma":0.0,"vega":3.3975,"theta":-0.0745,"rho":17.4777,"theo":2330.8556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2345.25},{"option":"SPX260717P04600000","bid":23.7,"bid_size":432.0,"ask":24.4,"ask_size":345.0,"iv":0.3796,"open_interest":4360.0,"volume":0.0,"delta":-0.0345,"gamma":0.0,"vega":3.3975,"theta":-0.4137,"rho":-1.0442,"theo":23.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-17T15:35:08","percent_change":0.0,"prev_day_close":23.1999998092651},{"option":"SPX260717C04625000","bid":2302.1,"bid_size":2.0,"ask":2311.7,"ask_size":2.0,"iv":0.3771,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":3.4658,"theta":-0.0835,"rho":17.5528,"theo":2306.7587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2320.95007324219},{"option":"SPX260717P04625000","bid":24.2,"bid_size":371.0,"ask":24.9,"ask_size":216.0,"iv":0.3769,"open_interest":197.0,"volume":0.0,"delta":-0.0354,"gamma":0.0,"vega":3.4658,"theta":-0.4191,"rho":-1.0693,"theo":24.4741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.8,"last_trade_time":"2026-02-13T15:20:22","percent_change":0.0,"prev_day_close":23.6499996185303},{"option":"SPX260717C04650000","bid":2278.6,"bid_size":2.0,"ask":2287.0,"ask_size":2.0,"iv":0.3749,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0,"vega":3.5358,"theta":-0.0925,"rho":17.6272,"theo":2282.6747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2297.05004882812},{"option":"SPX260717P04650000","bid":24.8,"bid_size":275.0,"ask":25.4,"ask_size":247.0,"iv":0.3743,"open_interest":410.0,"volume":0.0,"delta":-0.0362,"gamma":0.0,"vega":3.5358,"theta":-0.4245,"rho":-1.0953,"theo":24.9807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.75,"last_trade_time":"2026-02-17T09:33:46","percent_change":0.0,"prev_day_close":24.1499996185303},{"option":"SPX260717C04675000","bid":2253.5,"bid_size":2.0,"ask":2263.5,"ask_size":2.0,"iv":0.3718,"open_interest":1.0,"volume":0.0,"delta":0.9637,"gamma":0.0,"vega":3.6076,"theta":-0.1017,"rho":17.7007,"theo":2258.6044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2260.57,"last_trade_time":"2026-02-04T13:50:39","percent_change":0.0,"prev_day_close":2272.84997558594},{"option":"SPX260717P04675000","bid":25.3,"bid_size":262.0,"ask":26.0,"ask_size":189.0,"iv":0.3716,"open_interest":97.0,"volume":0.0,"delta":-0.0372,"gamma":0.0,"vega":3.6076,"theta":-0.4301,"rho":-1.1221,"theo":25.501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.3,"last_trade_time":"2026-02-17T11:34:55","percent_change":0.0,"prev_day_close":24.6499996185303},{"option":"SPX260717C04700000","bid":2229.7,"bid_size":2.0,"ask":2238.3,"ask_size":2.0,"iv":0.3671,"open_interest":2.0,"volume":0.0,"delta":0.9627,"gamma":0.0,"vega":3.6813,"theta":-0.1109,"rho":17.7733,"theo":2234.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2194.42,"last_trade_time":"2025-12-18T12:06:25","percent_change":0.0,"prev_day_close":2248.84997558594},{"option":"SPX260717P04700000","bid":25.8,"bid_size":317.0,"ask":26.6,"ask_size":232.0,"iv":0.369,"open_interest":258.0,"volume":0.0,"delta":-0.0381,"gamma":0.0,"vega":3.6813,"theta":-0.4357,"rho":-1.1498,"theo":26.0356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.26,"last_trade_time":"2026-02-17T10:27:50","percent_change":0.0,"prev_day_close":25.1999998092651},{"option":"SPX260717C04725000","bid":2205.5,"bid_size":2.0,"ask":2215.4,"ask_size":2.0,"iv":0.3663,"open_interest":0.0,"volume":0.0,"delta":0.9618,"gamma":0.0,"vega":3.7569,"theta":-0.1202,"rho":17.845,"theo":2210.5073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2224.75},{"option":"SPX260717P04725000","bid":26.4,"bid_size":247.0,"ask":27.1,"ask_size":184.0,"iv":0.3663,"open_interest":159.0,"volume":0.0,"delta":-0.039,"gamma":0.0,"vega":3.7569,"theta":-0.4414,"rho":-1.1784,"theo":26.5852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.95,"last_trade_time":"2026-01-29T10:44:23","percent_change":0.0,"prev_day_close":25.6999998092651},{"option":"SPX260717C04750000","bid":2182.5,"bid_size":2.0,"ask":2190.7,"ask_size":2.0,"iv":0.364,"open_interest":0.0,"volume":0.0,"delta":0.9608,"gamma":0.0,"vega":3.8342,"theta":-0.1296,"rho":17.9156,"theo":2186.4819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2200.69995117188},{"option":"SPX260717P04750000","bid":26.9,"bid_size":315.0,"ask":27.7,"ask_size":254.0,"iv":0.3635,"open_interest":165.0,"volume":0.0,"delta":-0.04,"gamma":0.0,"vega":3.8342,"theta":-0.4472,"rho":-1.208,"theo":27.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.07,"last_trade_time":"2026-02-04T09:56:15","percent_change":0.0,"prev_day_close":26.1999998092651},{"option":"SPX260717C04775000","bid":2157.5,"bid_size":2.0,"ask":2167.3,"ask_size":2.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":3.9133,"theta":-0.1392,"rho":17.9854,"theo":2162.4729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2176.65002441406},{"option":"SPX260717P04775000","bid":27.5,"bid_size":401.0,"ask":28.1,"ask_size":157.0,"iv":0.3607,"open_interest":1126.0,"volume":0.0,"delta":-0.041,"gamma":0.0001,"vega":3.9133,"theta":-0.4531,"rho":-1.2386,"theo":27.7319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-12T15:53:10","percent_change":0.0,"prev_day_close":26.8000001907349},{"option":"SPX260717C04800000","bid":2134.5,"bid_size":3.0,"ask":2142.7,"ask_size":2.0,"iv":0.3587,"open_interest":2.0,"volume":0.0,"delta":0.9588,"gamma":0.0001,"vega":3.994,"theta":-0.1488,"rho":18.0541,"theo":2138.481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2191.09,"last_trade_time":"2026-02-06T14:00:30","percent_change":0.0,"prev_day_close":2152.69995117188},{"option":"SPX260717P04800000","bid":28.1,"bid_size":347.0,"ask":28.7,"ask_size":155.0,"iv":0.358,"open_interest":1811.0,"volume":1.0,"delta":-0.042,"gamma":0.0001,"vega":3.994,"theta":-0.459,"rho":-1.2701,"theo":28.3306,"change":-1.72,"open":26.08,"high":26.08,"low":26.08,"tick":"down","last_trade_price":26.08,"last_trade_time":"2026-02-18T12:43:17","percent_change":-6.18705,"prev_day_close":27.4000005722046},{"option":"SPX260717C04825000","bid":2109.5,"bid_size":3.0,"ask":2119.2,"ask_size":2.0,"iv":0.3556,"open_interest":1.0,"volume":0.0,"delta":0.9577,"gamma":0.0001,"vega":4.0763,"theta":-0.1585,"rho":18.1219,"theo":2114.5068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1964.25,"last_trade_time":"2025-09-16T12:23:15","percent_change":0.0,"prev_day_close":2128.55004882812},{"option":"SPX260717P04825000","bid":28.7,"bid_size":274.0,"ask":29.5,"ask_size":159.0,"iv":0.3556,"open_interest":82.0,"volume":0.0,"delta":-0.0431,"gamma":0.0001,"vega":4.0763,"theta":-0.4651,"rho":-1.3026,"theo":28.9471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.47,"last_trade_time":"2026-02-17T10:42:01","percent_change":0.0,"prev_day_close":28.0},{"option":"SPX260717C04850000","bid":2086.6,"bid_size":3.0,"ask":2094.7,"ask_size":2.0,"iv":0.3534,"open_interest":1.0,"volume":0.0,"delta":0.9566,"gamma":0.0001,"vega":4.1602,"theta":-0.1683,"rho":18.1888,"theo":2090.5511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1941.5,"last_trade_time":"2025-09-16T12:23:15","percent_change":0.0,"prev_day_close":2104.65002441406},{"option":"SPX260717P04850000","bid":29.4,"bid_size":135.0,"ask":30.0,"ask_size":214.0,"iv":0.3529,"open_interest":2886.0,"volume":0.0,"delta":-0.0442,"gamma":0.0001,"vega":4.1602,"theta":-0.4713,"rho":-1.3361,"theo":29.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.5,"last_trade_time":"2026-02-13T15:37:19","percent_change":0.0,"prev_day_close":28.5999994277954},{"option":"SPX260717C04875000","bid":2061.7,"bid_size":3.0,"ask":2071.3,"ask_size":2.0,"iv":0.3503,"open_interest":0.0,"volume":0.0,"delta":0.9554,"gamma":0.0001,"vega":4.2456,"theta":-0.1782,"rho":18.2547,"theo":2066.6147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.60009765625},{"option":"SPX260717P04875000","bid":30.0,"bid_size":351.0,"ask":30.8,"ask_size":197.0,"iv":0.3504,"open_interest":1597.0,"volume":0.0,"delta":-0.0454,"gamma":0.0001,"vega":4.2456,"theta":-0.4776,"rho":-1.3704,"theo":30.2361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.33,"last_trade_time":"2026-02-13T15:59:54","percent_change":0.0,"prev_day_close":29.1999998092651},{"option":"SPX260717C04900000","bid":2039.0,"bid_size":3.0,"ask":2046.8,"ask_size":2.0,"iv":0.3479,"open_interest":1.0,"volume":0.0,"delta":0.9543,"gamma":0.0001,"vega":4.3325,"theta":-0.1882,"rho":18.3198,"theo":2042.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2131.08,"last_trade_time":"2026-02-11T14:54:50","percent_change":0.0,"prev_day_close":2056.80004882812},{"option":"SPX260717P04900000","bid":30.7,"bid_size":228.0,"ask":31.5,"ask_size":226.0,"iv":0.3479,"open_interest":657.0,"volume":36.0,"delta":-0.0465,"gamma":0.0001,"vega":4.3325,"theta":-0.484,"rho":-1.4056,"theo":30.9101,"change":-2.51,"open":28.3,"high":28.3,"low":27.82,"tick":"up","last_trade_price":27.84,"last_trade_time":"2026-02-18T11:06:09","percent_change":-8.27018,"prev_day_close":29.8000001907349},{"option":"SPX260717C04925000","bid":2013.9,"bid_size":3.0,"ask":2023.2,"ask_size":2.0,"iv":0.3449,"open_interest":0.0,"volume":0.0,"delta":0.9531,"gamma":0.0001,"vega":4.4212,"theta":-0.1984,"rho":18.3839,"theo":2018.8019,"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":2032.75},{"option":"SPX260717P04925000","bid":31.4,"bid_size":100.0,"ask":32.2,"ask_size":153.0,"iv":0.3453,"open_interest":65.0,"volume":2.0,"delta":-0.0478,"gamma":0.0001,"vega":4.4212,"theta":-0.4906,"rho":-1.4418,"theo":31.6046,"change":-2.38,"open":28.7,"high":28.7,"low":28.67,"tick":"down","last_trade_price":28.67,"last_trade_time":"2026-02-18T11:00:55","percent_change":-7.66505,"prev_day_close":30.5},{"option":"SPX260717C04950000","bid":1991.0,"bid_size":3.0,"ask":1999.0,"ask_size":2.0,"iv":0.343,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0001,"vega":4.5118,"theta":-0.2086,"rho":18.4471,"theo":1994.927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2008.95001220703},{"option":"SPX260717P04950000","bid":32.1,"bid_size":224.0,"ask":32.8,"ask_size":163.0,"iv":0.3426,"open_interest":160.0,"volume":0.0,"delta":-0.049,"gamma":0.0001,"vega":4.5118,"theta":-0.4972,"rho":-1.4789,"theo":32.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.88,"last_trade_time":"2026-02-17T11:11:30","percent_change":0.0,"prev_day_close":31.1999998092651},{"option":"SPX260717C04975000","bid":1966.2,"bid_size":3.0,"ask":1975.7,"ask_size":2.0,"iv":0.3401,"open_interest":1.0,"volume":0.0,"delta":0.9505,"gamma":0.0001,"vega":4.6046,"theta":-0.219,"rho":18.5093,"theo":1971.074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2060.45,"last_trade_time":"2026-02-11T14:51:17","percent_change":0.0,"prev_day_close":1985.15002441406},{"option":"SPX260717P04975000","bid":32.9,"bid_size":37.0,"ask":33.6,"ask_size":249.0,"iv":0.3402,"open_interest":2102.0,"volume":0.0,"delta":-0.0503,"gamma":0.0001,"vega":4.6046,"theta":-0.5039,"rho":-1.517,"theo":33.0579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.38,"last_trade_time":"2026-02-17T13:51:51","percent_change":0.0,"prev_day_close":31.8999996185303},{"option":"SPX260717C05000000","bid":1943.7,"bid_size":3.0,"ask":1951.3,"ask_size":2.0,"iv":0.3379,"open_interest":22830.0,"volume":50.0,"delta":0.9492,"gamma":0.0001,"vega":4.6996,"theta":-0.2294,"rho":18.5703,"theo":1947.2438,"change":26.03,"open":1960.83,"high":1960.83,"low":1960.83,"tick":"down","last_trade_price":1960.83,"last_trade_time":"2026-02-18T15:45:20","percent_change":1.34536,"prev_day_close":1960.34997558594},{"option":"SPX260717P05000000","bid":33.6,"bid_size":196.0,"ask":34.2,"ask_size":168.0,"iv":0.3375,"open_interest":25311.0,"volume":379.0,"delta":-0.0516,"gamma":0.0001,"vega":4.6996,"theta":-0.5108,"rho":-1.5563,"theo":33.8183,"change":-0.66,"open":30.7,"high":32.9,"low":30.58,"tick":"up","last_trade_price":32.59,"last_trade_time":"2026-02-18T16:08:19","percent_change":-1.98496,"prev_day_close":32.6000003814697},{"option":"SPX260717C05025000","bid":1918.6,"bid_size":3.0,"ask":1927.9,"ask_size":2.0,"iv":0.335,"open_interest":0.0,"volume":0.0,"delta":0.9478,"gamma":0.0001,"vega":4.7972,"theta":-0.24,"rho":18.6301,"theo":1923.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1937.44995117188},{"option":"SPX260717P05025000","bid":34.4,"bid_size":127.0,"ask":35.2,"ask_size":248.0,"iv":0.3352,"open_interest":1109.0,"volume":0.0,"delta":-0.053,"gamma":0.0001,"vega":4.7972,"theta":-0.5178,"rho":-1.5968,"theo":34.6022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.82,"last_trade_time":"2026-02-17T14:02:22","percent_change":0.0,"prev_day_close":33.3999996185303},{"option":"SPX260717C05050000","bid":1896.1,"bid_size":3.0,"ask":1904.0,"ask_size":2.0,"iv":0.3332,"open_interest":4.0,"volume":0.0,"delta":0.9464,"gamma":0.0001,"vega":4.8976,"theta":-0.2507,"rho":18.6885,"theo":1899.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1572.84,"last_trade_time":"2025-07-29T14:51:18","percent_change":0.0,"prev_day_close":1913.59997558594},{"option":"SPX260717P05050000","bid":35.2,"bid_size":58.0,"ask":36.0,"ask_size":195.0,"iv":0.3328,"open_interest":1089.0,"volume":2.0,"delta":-0.0544,"gamma":0.0001,"vega":4.8976,"theta":-0.5249,"rho":-1.6387,"theo":35.4106,"change":-2.39,"open":32.38,"high":32.41,"low":32.38,"tick":"up","last_trade_price":32.41,"last_trade_time":"2026-02-18T11:22:01","percent_change":-6.86781,"prev_day_close":34.2000007629394},{"option":"SPX260717C05075000","bid":1871.1,"bid_size":3.0,"ask":1880.4,"ask_size":2.0,"iv":0.3301,"open_interest":1.0,"volume":0.0,"delta":0.945,"gamma":0.0001,"vega":5.0007,"theta":-0.2616,"rho":18.7453,"theo":1875.8983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1831.05,"last_trade_time":"2026-02-05T13:48:53","percent_change":0.0,"prev_day_close":1889.84997558594},{"option":"SPX260717P05075000","bid":36.0,"bid_size":126.0,"ask":36.9,"ask_size":202.0,"iv":0.3303,"open_interest":624.0,"volume":0.0,"delta":-0.0558,"gamma":0.0001,"vega":5.0007,"theta":-0.5321,"rho":-1.6821,"theo":36.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.64,"last_trade_time":"2026-02-17T14:43:22","percent_change":0.0,"prev_day_close":35.0},{"option":"SPX260717C05100000","bid":1848.7,"bid_size":3.0,"ask":1856.2,"ask_size":2.0,"iv":0.3275,"open_interest":8.0,"volume":0.0,"delta":0.9435,"gamma":0.0001,"vega":5.1067,"theta":-0.2725,"rho":18.8006,"theo":1852.1682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1766.02,"last_trade_time":"2025-12-17T15:46:19","percent_change":0.0,"prev_day_close":1865.95001220703},{"option":"SPX260717P05100000","bid":36.9,"bid_size":124.0,"ask":37.5,"ask_size":183.0,"iv":0.3277,"open_interest":1251.0,"volume":70.0,"delta":-0.0573,"gamma":0.0001,"vega":5.1067,"theta":-0.5394,"rho":-1.7272,"theo":37.1051,"change":-2.89,"open":33.7,"high":34.3,"low":33.58,"tick":"down","last_trade_price":33.61,"last_trade_time":"2026-02-18T13:09:12","percent_change":-7.91781,"prev_day_close":35.7999992370606},{"option":"SPX260717C05125000","bid":1823.8,"bid_size":3.0,"ask":1832.8,"ask_size":2.0,"iv":0.3253,"open_interest":0.0,"volume":0.0,"delta":0.9419,"gamma":0.0001,"vega":5.2153,"theta":-0.2836,"rho":18.8541,"theo":1828.4659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1842.34997558594},{"option":"SPX260717P05125000","bid":37.8,"bid_size":11.0,"ask":38.6,"ask_size":11.0,"iv":0.3256,"open_interest":171.0,"volume":0.0,"delta":-0.0589,"gamma":0.0001,"vega":5.2153,"theta":-0.5468,"rho":-1.7739,"theo":37.9933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.75,"last_trade_time":"2026-02-17T10:10:12","percent_change":0.0,"prev_day_close":36.6500015258789},{"option":"SPX260717C05150000","bid":1801.0,"bid_size":3.0,"ask":1808.8,"ask_size":2.0,"iv":0.3228,"open_interest":3.0,"volume":0.0,"delta":0.9403,"gamma":0.0001,"vega":5.3265,"theta":-0.2947,"rho":18.9059,"theo":1804.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1536.61,"last_trade_time":"2025-08-18T16:14:52","percent_change":0.0,"prev_day_close":1818.64996337891},{"option":"SPX260717P05150000","bid":38.7,"bid_size":124.0,"ask":39.6,"ask_size":231.0,"iv":0.3231,"open_interest":1249.0,"volume":0.0,"delta":-0.0605,"gamma":0.0001,"vega":5.3265,"theta":-0.5544,"rho":-1.8224,"theo":38.9104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.4,"last_trade_time":"2026-02-12T15:57:27","percent_change":0.0,"prev_day_close":37.5},{"option":"SPX260717C05175000","bid":1776.8,"bid_size":3.0,"ask":1785.5,"ask_size":2.0,"iv":0.3207,"open_interest":0.0,"volume":0.0,"delta":0.9387,"gamma":0.0001,"vega":5.44,"theta":-0.306,"rho":18.956,"theo":1781.1488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1795.0},{"option":"SPX260717P05175000","bid":39.6,"bid_size":54.0,"ask":40.5,"ask_size":192.0,"iv":0.3207,"open_interest":262.0,"volume":4.0,"delta":-0.0621,"gamma":0.0001,"vega":5.44,"theta":-0.5621,"rho":-1.8726,"theo":39.8575,"change":-3.23,"open":36.04,"high":36.04,"low":36.02,"tick":"down","last_trade_price":36.02,"last_trade_time":"2026-02-18T11:02:33","percent_change":-8.2293,"prev_day_close":38.4500007629394},{"option":"SPX260717C05200000","bid":1754.1,"bid_size":3.0,"ask":1761.5,"ask_size":2.0,"iv":0.3179,"open_interest":4.0,"volume":0.0,"delta":0.937,"gamma":0.0001,"vega":5.5556,"theta":-0.3175,"rho":19.0046,"theo":1757.5363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1716.93,"last_trade_time":"2026-02-05T13:44:17","percent_change":0.0,"prev_day_close":1771.25},{"option":"SPX260717P05200000","bid":40.6,"bid_size":167.0,"ask":41.2,"ask_size":104.0,"iv":0.318,"open_interest":1144.0,"volume":5.0,"delta":-0.0638,"gamma":0.0001,"vega":5.5556,"theta":-0.5699,"rho":-1.9244,"theo":40.8356,"change":-1.04,"open":39.16,"high":39.16,"low":39.16,"tick":"no_change","last_trade_price":39.16,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.58707,"prev_day_close":39.3499984741211},{"option":"SPX260717C05225000","bid":1729.3,"bid_size":3.0,"ask":1738.2,"ask_size":2.0,"iv":0.3156,"open_interest":0.0,"volume":0.0,"delta":0.9352,"gamma":0.0001,"vega":5.6732,"theta":-0.329,"rho":19.0515,"theo":1733.9559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.75},{"option":"SPX260717P05225000","bid":41.6,"bid_size":53.0,"ask":42.5,"ask_size":186.0,"iv":0.3159,"open_interest":234.0,"volume":4.0,"delta":-0.0656,"gamma":0.0001,"vega":5.6732,"theta":-0.5779,"rho":-1.9778,"theo":41.8458,"change":-3.02,"open":38.13,"high":38.23,"low":38.13,"tick":"up","last_trade_price":38.23,"last_trade_time":"2026-02-18T11:29:47","percent_change":-7.32121,"prev_day_close":40.3499984741211},{"option":"SPX260717C05250000","bid":1707.0,"bid_size":3.0,"ask":1714.3,"ask_size":2.0,"iv":0.3136,"open_interest":18.0,"volume":0.0,"delta":0.9334,"gamma":0.0001,"vega":5.7928,"theta":-0.3407,"rho":19.0969,"theo":1710.4086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1194.66,"last_trade_time":"2025-06-26T11:01:35","percent_change":0.0,"prev_day_close":1724.0},{"option":"SPX260717P05250000","bid":42.6,"bid_size":96.0,"ask":43.5,"ask_size":108.0,"iv":0.3136,"open_interest":749.0,"volume":0.0,"delta":-0.0674,"gamma":0.0001,"vega":5.7928,"theta":-0.5859,"rho":-2.0326,"theo":42.8891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.57,"last_trade_time":"2026-02-10T15:41:48","percent_change":0.0,"prev_day_close":41.2999992370606},{"option":"SPX260717C05275000","bid":1682.3,"bid_size":3.0,"ask":1691.1,"ask_size":2.0,"iv":0.3109,"open_interest":3.0,"volume":0.0,"delta":0.9316,"gamma":0.0001,"vega":5.9144,"theta":-0.3525,"rho":19.141,"theo":1686.8952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1691.46,"last_trade_time":"2026-02-04T13:50:39","percent_change":0.0,"prev_day_close":1700.5},{"option":"SPX260717P05275000","bid":43.7,"bid_size":52.0,"ask":44.6,"ask_size":171.0,"iv":0.3113,"open_interest":388.0,"volume":0.0,"delta":-0.0693,"gamma":0.0001,"vega":5.9144,"theta":-0.5941,"rho":-2.0889,"theo":43.9663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.49,"last_trade_time":"2026-02-17T10:42:01","percent_change":0.0,"prev_day_close":42.3499984741211},{"option":"SPX260717C05300000","bid":1659.7,"bid_size":3.0,"ask":1667.2,"ask_size":2.0,"iv":0.3089,"open_interest":39.0,"volume":0.0,"delta":0.9296,"gamma":0.0001,"vega":6.0383,"theta":-0.3644,"rho":19.1835,"theo":1663.4167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1715.65,"last_trade_time":"2026-02-06T14:00:30","percent_change":0.0,"prev_day_close":1676.89996337891},{"option":"SPX260717P05300000","bid":44.8,"bid_size":222.0,"ask":45.7,"ask_size":216.0,"iv":0.3088,"open_interest":2007.0,"volume":9.0,"delta":-0.0712,"gamma":0.0001,"vega":6.0383,"theta":-0.6024,"rho":-2.1466,"theo":45.0783,"change":-3.45,"open":40.94,"high":41.0,"low":40.73,"tick":"up","last_trade_price":41.0,"last_trade_time":"2026-02-18T13:21:53","percent_change":-7.76153,"prev_day_close":43.3999996185303},{"option":"SPX260717C05325000","bid":1635.4,"bid_size":3.0,"ask":1644.1,"ask_size":2.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":0.9276,"gamma":0.0001,"vega":6.1648,"theta":-0.3764,"rho":19.2245,"theo":1639.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.45001220703},{"option":"SPX260717P05325000","bid":45.9,"bid_size":49.0,"ask":46.8,"ask_size":162.0,"iv":0.3065,"open_interest":266.0,"volume":0.0,"delta":-0.0732,"gamma":0.0001,"vega":6.1648,"theta":-0.6108,"rho":-2.2059,"theo":46.2262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.65,"last_trade_time":"2026-02-05T16:07:22","percent_change":0.0,"prev_day_close":44.5499992370606},{"option":"SPX260717C05350000","bid":1613.2,"bid_size":3.0,"ask":1620.3,"ask_size":2.0,"iv":0.3042,"open_interest":50.0,"volume":0.0,"delta":0.9256,"gamma":0.0001,"vega":6.2942,"theta":-0.3886,"rho":19.2637,"theo":1616.5679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1427.0,"last_trade_time":"2025-09-10T11:27:51","percent_change":0.0,"prev_day_close":1629.95001220703},{"option":"SPX260717P05350000","bid":47.1,"bid_size":138.0,"ask":48.0,"ask_size":168.0,"iv":0.3042,"open_interest":398.0,"volume":0.0,"delta":-0.0752,"gamma":0.0001,"vega":6.2942,"theta":-0.6194,"rho":-2.267,"theo":47.4108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.1,"last_trade_time":"2026-02-03T15:58:07","percent_change":0.0,"prev_day_close":45.6500015258789},{"option":"SPX260717C05375000","bid":1588.6,"bid_size":3.0,"ask":1597.3,"ask_size":2.0,"iv":0.3017,"open_interest":1.0,"volume":0.0,"delta":0.9234,"gamma":0.0001,"vega":6.427,"theta":-0.4008,"rho":19.3009,"theo":1593.1999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1653.97,"last_trade_time":"2026-02-03T15:58:03","percent_change":0.0,"prev_day_close":1606.30004882812},{"option":"SPX260717P05375000","bid":48.3,"bid_size":49.0,"ask":49.2,"ask_size":159.0,"iv":0.3019,"open_interest":202.0,"volume":4.0,"delta":-0.0774,"gamma":0.0001,"vega":6.427,"theta":-0.628,"rho":-2.3301,"theo":48.6333,"change":-3.9,"open":44.0,"high":44.15,"low":44.0,"tick":"up","last_trade_price":44.15,"last_trade_time":"2026-02-18T10:52:07","percent_change":-8.11655,"prev_day_close":46.7999992370606},{"option":"SPX260717C05400000","bid":1565.4,"bid_size":3.0,"ask":1573.1,"ask_size":2.0,"iv":0.2985,"open_interest":3.0,"volume":0.0,"delta":0.9212,"gamma":0.0001,"vega":6.5634,"theta":-0.4132,"rho":19.3358,"theo":1569.871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1206.47,"last_trade_time":"2025-08-05T13:21:15","percent_change":0.0,"prev_day_close":1583.20001220703},{"option":"SPX260717P05400000","bid":49.6,"bid_size":217.0,"ask":50.5,"ask_size":194.0,"iv":0.2997,"open_interest":1953.0,"volume":2.0,"delta":-0.0796,"gamma":0.0001,"vega":6.5634,"theta":-0.6367,"rho":-2.3955,"theo":49.895,"change":-1.37,"open":47.86,"high":47.86,"low":47.83,"tick":"down","last_trade_price":47.83,"last_trade_time":"2026-02-18T16:08:19","percent_change":-2.78455,"prev_day_close":48.0},{"option":"SPX260717C05425000","bid":1542.0,"bid_size":3.0,"ask":1551.2,"ask_size":3.0,"iv":0.2969,"open_interest":0.0,"volume":0.0,"delta":0.919,"gamma":0.0001,"vega":6.7032,"theta":-0.4257,"rho":19.3682,"theo":1546.5827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.70001220703},{"option":"SPX260717P05425000","bid":50.9,"bid_size":45.0,"ask":51.8,"ask_size":154.0,"iv":0.2974,"open_interest":578.0,"volume":0.0,"delta":-0.0818,"gamma":0.0001,"vega":6.7032,"theta":-0.6456,"rho":-2.4634,"theo":51.1974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.16,"last_trade_time":"2026-02-12T14:18:35","percent_change":0.0,"prev_day_close":49.25},{"option":"SPX260717C05450000","bid":1519.7,"bid_size":3.0,"ask":1527.3,"ask_size":2.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":0.9167,"gamma":0.0001,"vega":6.8465,"theta":-0.4382,"rho":19.398,"theo":1523.3365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1536.44995117188},{"option":"SPX260717P05450000","bid":52.2,"bid_size":215.0,"ask":53.1,"ask_size":170.0,"iv":0.2951,"open_interest":1430.0,"volume":0.0,"delta":-0.0842,"gamma":0.0001,"vega":6.8465,"theta":-0.6545,"rho":-2.5339,"theo":52.5418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.29,"last_trade_time":"2026-02-13T11:15:24","percent_change":0.0,"prev_day_close":50.5},{"option":"SPX260717C05475000","bid":1495.6,"bid_size":3.0,"ask":1504.1,"ask_size":2.0,"iv":0.2927,"open_interest":3.0,"volume":0.0,"delta":0.9142,"gamma":0.0001,"vega":6.9928,"theta":-0.4509,"rho":19.4251,"theo":1500.134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1505.78,"last_trade_time":"2026-02-04T13:50:39","percent_change":0.0,"prev_day_close":1513.20001220703},{"option":"SPX260717P05475000","bid":53.6,"bid_size":44.0,"ask":54.5,"ask_size":141.0,"iv":0.2929,"open_interest":332.0,"volume":1.0,"delta":-0.0866,"gamma":0.0001,"vega":6.9928,"theta":-0.6636,"rho":-2.607,"theo":53.9299,"change":-3.27,"open":49.93,"high":49.93,"low":49.93,"tick":"down","last_trade_price":49.93,"last_trade_time":"2026-02-18T13:34:50","percent_change":-6.14662,"prev_day_close":51.8499984741211},{"option":"SPX260717C05500000","bid":1473.3,"bid_size":3.0,"ask":1480.8,"ask_size":2.0,"iv":0.2909,"open_interest":43.0,"volume":0.0,"delta":0.9118,"gamma":0.0001,"vega":7.1417,"theta":-0.4636,"rho":19.4497,"theo":1476.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1562.14,"last_trade_time":"2026-02-11T14:54:50","percent_change":0.0,"prev_day_close":1490.10003662109},{"option":"SPX260717P05500000","bid":55.0,"bid_size":194.0,"ask":55.9,"ask_size":165.0,"iv":0.2906,"open_interest":3641.0,"volume":0.0,"delta":-0.089,"gamma":0.0001,"vega":7.1417,"theta":-0.6727,"rho":-2.6828,"theo":55.3632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":57.3,"last_trade_time":"2026-02-13T11:05:23","percent_change":0.0,"prev_day_close":53.2000007629394},{"option":"SPX260717C05525000","bid":1449.4,"bid_size":3.0,"ask":1457.7,"ask_size":2.0,"iv":0.2882,"open_interest":9.0,"volume":0.0,"delta":0.9092,"gamma":0.0001,"vega":7.2928,"theta":-0.4765,"rho":19.4718,"theo":1453.8659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1516.53,"last_trade_time":"2026-01-23T15:57:24","percent_change":0.0,"prev_day_close":1466.75},{"option":"SPX260717P05525000","bid":56.4,"bid_size":230.0,"ask":57.4,"ask_size":136.0,"iv":0.2884,"open_interest":287.0,"volume":0.0,"delta":-0.0916,"gamma":0.0001,"vega":7.2928,"theta":-0.6819,"rho":-2.7609,"theo":56.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.53,"last_trade_time":"2026-02-17T14:43:22","percent_change":0.0,"prev_day_close":54.6000003814697},{"option":"SPX260717C05550000","bid":1427.5,"bid_size":3.0,"ask":1434.5,"ask_size":2.0,"iv":0.2864,"open_interest":1.0,"volume":0.0,"delta":0.9066,"gamma":0.0001,"vega":7.4458,"theta":-0.4894,"rho":19.4917,"theo":1430.8029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1093.74,"last_trade_time":"2025-07-17T14:02:20","percent_change":0.0,"prev_day_close":1443.70001220703},{"option":"SPX260717P05550000","bid":57.9,"bid_size":277.0,"ask":58.9,"ask_size":165.0,"iv":0.2862,"open_interest":3655.0,"volume":3002.0,"delta":-0.0942,"gamma":0.0001,"vega":7.4458,"theta":-0.6912,"rho":-2.8413,"theo":58.3706,"change":-1.8,"open":53.12,"high":55.9,"low":53.12,"tick":"down","last_trade_price":55.8,"last_trade_time":"2026-02-18T14:29:00","percent_change":-3.125,"prev_day_close":56.1000003814697},{"option":"SPX260717C05575000","bid":1403.3,"bid_size":3.0,"ask":1411.6,"ask_size":2.0,"iv":0.2838,"open_interest":4.0,"volume":0.0,"delta":0.9038,"gamma":0.0001,"vega":7.6007,"theta":-0.5024,"rho":19.5096,"theo":1407.7887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1493.33,"last_trade_time":"2026-02-11T14:51:17","percent_change":0.0,"prev_day_close":1420.54998779297},{"option":"SPX260717P05575000","bid":59.5,"bid_size":272.0,"ask":60.5,"ask_size":162.0,"iv":0.284,"open_interest":2711.0,"volume":25.0,"delta":-0.097,"gamma":0.0001,"vega":7.6007,"theta":-0.7006,"rho":-2.9237,"theo":59.947,"change":-3.71,"open":55.8,"high":55.8,"low":55.54,"tick":"down","last_trade_price":55.54,"last_trade_time":"2026-02-18T10:01:54","percent_change":-6.2616,"prev_day_close":57.6000003814697},{"option":"SPX260717C05600000","bid":1381.2,"bid_size":3.0,"ask":1388.3,"ask_size":2.0,"iv":0.2819,"open_interest":6.0,"volume":0.0,"delta":0.901,"gamma":0.0001,"vega":7.7576,"theta":-0.5154,"rho":19.5255,"theo":1384.8243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1472.33,"last_trade_time":"2026-01-29T14:21:18","percent_change":0.0,"prev_day_close":1397.79998779297},{"option":"SPX260717P05600000","bid":61.1,"bid_size":261.0,"ask":62.1,"ask_size":158.0,"iv":0.2818,"open_interest":2650.0,"volume":0.0,"delta":-0.0998,"gamma":0.0001,"vega":7.7576,"theta":-0.71,"rho":-3.0082,"theo":61.5732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.0,"last_trade_time":"2026-02-17T15:29:21","percent_change":0.0,"prev_day_close":59.1000003814697},{"option":"SPX260717C05625000","bid":1357.5,"bid_size":3.0,"ask":1365.6,"ask_size":2.0,"iv":0.2795,"open_interest":1.0,"volume":0.0,"delta":0.8981,"gamma":0.0001,"vega":7.9171,"theta":-0.5286,"rho":19.5392,"theo":1361.9107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1001.0,"last_trade_time":"2025-07-07T09:40:18","percent_change":0.0,"prev_day_close":1374.54998779297},{"option":"SPX260717P05625000","bid":62.8,"bid_size":136.0,"ask":63.7,"ask_size":50.0,"iv":0.2796,"open_interest":440.0,"volume":2.0,"delta":-0.1027,"gamma":0.0001,"vega":7.9171,"theta":-0.7195,"rho":-3.0947,"theo":63.2501,"change":-4.94,"open":57.51,"high":57.51,"low":57.51,"tick":"up","last_trade_price":57.51,"last_trade_time":"2026-02-18T12:18:13","percent_change":-7.91033,"prev_day_close":60.75},{"option":"SPX260717C05650000","bid":1335.8,"bid_size":3.0,"ask":1342.8,"ask_size":2.0,"iv":0.2775,"open_interest":14.0,"volume":0.0,"delta":0.8951,"gamma":0.0001,"vega":8.0796,"theta":-0.5417,"rho":19.5505,"theo":1339.049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":984.5,"last_trade_time":"2025-07-11T14:17:18","percent_change":0.0,"prev_day_close":1351.70001220703},{"option":"SPX260717P05650000","bid":64.5,"bid_size":186.0,"ask":65.5,"ask_size":157.0,"iv":0.2775,"open_interest":2765.0,"volume":0.0,"delta":-0.1057,"gamma":0.0001,"vega":8.0796,"theta":-0.7291,"rho":-3.1837,"theo":64.979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.11,"last_trade_time":"2026-02-12T12:16:11","percent_change":0.0,"prev_day_close":62.3999996185303},{"option":"SPX260717C05675000","bid":1312.0,"bid_size":3.0,"ask":1319.9,"ask_size":2.0,"iv":0.2752,"open_interest":6.0,"volume":0.0,"delta":0.8921,"gamma":0.0002,"vega":8.2457,"theta":-0.555,"rho":19.559,"theo":1316.2404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1276.77,"last_trade_time":"2026-02-05T13:48:53","percent_change":0.0,"prev_day_close":1328.84997558594},{"option":"SPX260717P05675000","bid":66.3,"bid_size":175.0,"ask":67.3,"ask_size":154.0,"iv":0.2754,"open_interest":3474.0,"volume":0.0,"delta":-0.1088,"gamma":0.0002,"vega":8.2457,"theta":-0.7387,"rho":-3.2756,"theo":66.7611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.01,"last_trade_time":"2026-02-13T16:06:40","percent_change":0.0,"prev_day_close":64.0500011444092},{"option":"SPX260717C05700000","bid":1290.2,"bid_size":3.0,"ask":1297.1,"ask_size":2.0,"iv":0.2731,"open_interest":29.0,"volume":0.0,"delta":0.8889,"gamma":0.0002,"vega":8.4157,"theta":-0.5682,"rho":19.5642,"theo":1293.4868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1376.87,"last_trade_time":"2026-02-11T14:54:50","percent_change":0.0,"prev_day_close":1305.79998779297},{"option":"SPX260717P05700000","bid":68.1,"bid_size":172.0,"ask":69.1,"ask_size":138.0,"iv":0.2732,"open_interest":2007.0,"volume":0.0,"delta":-0.1119,"gamma":0.0002,"vega":8.4157,"theta":-0.7483,"rho":-3.3707,"theo":68.5981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.55,"last_trade_time":"2026-02-13T14:27:24","percent_change":0.0,"prev_day_close":65.8499984741211},{"option":"SPX260717C05725000","bid":1266.5,"bid_size":3.0,"ask":1274.4,"ask_size":2.0,"iv":0.2709,"open_interest":0.0,"volume":0.0,"delta":0.8856,"gamma":0.0002,"vega":8.5894,"theta":-0.5815,"rho":19.5657,"theo":1270.7898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.04998779297},{"option":"SPX260717P05725000","bid":70.0,"bid_size":142.0,"ask":71.0,"ask_size":46.0,"iv":0.271,"open_interest":623.0,"volume":0.0,"delta":-0.1152,"gamma":0.0002,"vega":8.5894,"theta":-0.758,"rho":-3.4694,"theo":70.4917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.99,"last_trade_time":"2026-02-12T15:26:55","percent_change":0.0,"prev_day_close":67.6500015258789},{"option":"SPX260717C05750000","bid":1244.7,"bid_size":3.0,"ask":1251.7,"ask_size":2.0,"iv":0.269,"open_interest":12.0,"volume":0.0,"delta":0.8822,"gamma":0.0002,"vega":8.7665,"theta":-0.5948,"rho":19.5635,"theo":1248.1516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1361.28,"last_trade_time":"2026-01-12T11:00:08","percent_change":0.0,"prev_day_close":1260.44995117188},{"option":"SPX260717P05750000","bid":71.9,"bid_size":163.0,"ask":73.0,"ask_size":103.0,"iv":0.2689,"open_interest":739.0,"volume":3.0,"delta":-0.1186,"gamma":0.0002,"vega":8.7665,"theta":-0.7677,"rho":-3.572,"theo":72.4441,"change":-6.0,"open":65.8,"high":65.8,"low":65.8,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-18T12:18:13","percent_change":-8.35655,"prev_day_close":69.5999984741211},{"option":"SPX260717C05775000","bid":1221.4,"bid_size":3.0,"ask":1229.1,"ask_size":2.0,"iv":0.2666,"open_interest":4.0,"volume":0.0,"delta":0.8788,"gamma":0.0002,"vega":8.9463,"theta":-0.608,"rho":19.5575,"theo":1225.5741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1309.12,"last_trade_time":"2026-02-11T14:51:17","percent_change":0.0,"prev_day_close":1237.60003662109},{"option":"SPX260717P05775000","bid":73.9,"bid_size":160.0,"ask":75.0,"ask_size":97.0,"iv":0.2668,"open_interest":221.0,"volume":0.0,"delta":-0.122,"gamma":0.0002,"vega":8.9463,"theta":-0.7773,"rho":-3.6782,"theo":74.4572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.1,"last_trade_time":"2026-02-12T13:23:32","percent_change":0.0,"prev_day_close":71.4500007629394},{"option":"SPX260717C05800000","bid":1199.9,"bid_size":3.0,"ask":1206.5,"ask_size":2.0,"iv":0.2648,"open_interest":25.0,"volume":0.0,"delta":0.8752,"gamma":0.0002,"vega":9.128,"theta":-0.6213,"rho":19.5482,"theo":1203.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1168.25,"last_trade_time":"2026-02-05T13:44:17","percent_change":0.0,"prev_day_close":1215.20001220703},{"option":"SPX260717P05800000","bid":76.0,"bid_size":158.0,"ask":77.1,"ask_size":136.0,"iv":0.2647,"open_interest":1723.0,"volume":0.0,"delta":-0.1256,"gamma":0.0002,"vega":9.128,"theta":-0.787,"rho":-3.7878,"theo":76.5328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.36,"last_trade_time":"2026-02-17T13:51:51","percent_change":0.0,"prev_day_close":73.5},{"option":"SPX260717C05825000","bid":1176.5,"bid_size":3.0,"ask":1184.2,"ask_size":2.0,"iv":0.2625,"open_interest":9.0,"volume":0.0,"delta":0.8715,"gamma":0.0002,"vega":9.3112,"theta":-0.6346,"rho":19.5357,"theo":1180.6084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":917.26,"last_trade_time":"2025-09-02T15:05:14","percent_change":0.0,"prev_day_close":1192.54998779297},{"option":"SPX260717P05825000","bid":78.1,"bid_size":137.0,"ask":79.2,"ask_size":40.0,"iv":0.2625,"open_interest":359.0,"volume":0.0,"delta":-0.1293,"gamma":0.0002,"vega":9.3112,"theta":-0.7966,"rho":-3.9006,"theo":78.6727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.04,"last_trade_time":"2026-02-17T15:07:12","percent_change":0.0,"prev_day_close":75.5},{"option":"SPX260717C05850000","bid":1155.0,"bid_size":3.0,"ask":1161.7,"ask_size":2.0,"iv":0.2604,"open_interest":9.0,"volume":0.0,"delta":0.8677,"gamma":0.0002,"vega":9.4955,"theta":-0.6478,"rho":19.5206,"theo":1158.2231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1095.46,"last_trade_time":"2025-12-17T15:46:59","percent_change":0.0,"prev_day_close":1170.20001220703},{"option":"SPX260717P05850000","bid":80.3,"bid_size":140.0,"ask":81.4,"ask_size":92.0,"iv":0.2604,"open_interest":542.0,"volume":0.0,"delta":-0.1331,"gamma":0.0002,"vega":9.4955,"theta":-0.8063,"rho":-4.016,"theo":80.878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.8,"last_trade_time":"2026-02-13T12:49:48","percent_change":0.0,"prev_day_close":77.7000007629394},{"option":"SPX260717C05875000","bid":1131.8,"bid_size":3.0,"ask":1139.4,"ask_size":2.0,"iv":0.2582,"open_interest":29.0,"volume":0.0,"delta":0.8638,"gamma":0.0002,"vega":9.6813,"theta":-0.661,"rho":19.5029,"theo":1135.9044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1099.13,"last_trade_time":"2026-02-05T13:48:53","percent_change":0.0,"prev_day_close":1147.69995117188},{"option":"SPX260717P05875000","bid":82.6,"bid_size":123.0,"ask":83.7,"ask_size":37.0,"iv":0.2583,"open_interest":546.0,"volume":7.0,"delta":-0.1371,"gamma":0.0002,"vega":9.6813,"theta":-0.8159,"rho":-4.134,"theo":83.1499,"change":-3.85,"open":74.98,"high":78.6,"low":74.89,"tick":"no_change","last_trade_price":78.6,"last_trade_time":"2026-02-18T15:51:55","percent_change":-4.6695,"prev_day_close":79.8500022888184},{"option":"SPX260717C05900000","bid":1110.4,"bid_size":3.0,"ask":1117.1,"ask_size":2.0,"iv":0.2563,"open_interest":112.0,"volume":0.0,"delta":0.8597,"gamma":0.0002,"vega":9.8692,"theta":-0.6742,"rho":19.4824,"theo":1113.6536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1129.49,"last_trade_time":"2026-02-04T13:44:23","percent_change":0.0,"prev_day_close":1125.5},{"option":"SPX260717P05900000","bid":84.9,"bid_size":146.0,"ask":86.1,"ask_size":109.0,"iv":0.2562,"open_interest":1319.0,"volume":7.0,"delta":-0.1411,"gamma":0.0002,"vega":9.8692,"theta":-0.8254,"rho":-4.2548,"theo":85.4897,"change":-7.86,"open":76.88,"high":77.9,"low":76.88,"tick":"down","last_trade_price":77.04,"last_trade_time":"2026-02-18T13:09:12","percent_change":-9.25795,"prev_day_close":82.0499992370606},{"option":"SPX260717C05925000","bid":1087.0,"bid_size":3.0,"ask":1094.9,"ask_size":2.0,"iv":0.2536,"open_interest":30.0,"volume":0.0,"delta":0.8556,"gamma":0.0002,"vega":10.0598,"theta":-0.6873,"rho":19.4585,"theo":1091.4721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":849.72,"last_trade_time":"2025-07-29T11:59:59","percent_change":0.0,"prev_day_close":1103.25},{"option":"SPX260717P05925000","bid":87.4,"bid_size":104.0,"ask":88.5,"ask_size":8.0,"iv":0.2542,"open_interest":467.0,"volume":0.0,"delta":-0.1453,"gamma":0.0002,"vega":10.0598,"theta":-0.8349,"rho":-4.379,"theo":87.8988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.33,"last_trade_time":"2026-02-17T11:11:30","percent_change":0.0,"prev_day_close":84.4500007629394},{"option":"SPX260717C05950000","bid":1066.4,"bid_size":3.0,"ask":1072.7,"ask_size":2.0,"iv":0.2522,"open_interest":202.0,"volume":0.0,"delta":0.8513,"gamma":0.0002,"vega":10.2539,"theta":-0.7003,"rho":19.4306,"theo":1069.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1138.46,"last_trade_time":"2025-12-30T11:01:05","percent_change":0.0,"prev_day_close":1081.10003662109},{"option":"SPX260717P05950000","bid":89.9,"bid_size":87.0,"ask":91.0,"ask_size":54.0,"iv":0.2521,"open_interest":598.0,"volume":103.0,"delta":-0.1496,"gamma":0.0002,"vega":10.2539,"theta":-0.8443,"rho":-4.5072,"theo":90.3793,"change":-2.24,"open":81.7,"high":87.46,"low":81.37,"tick":"up","last_trade_price":87.46,"last_trade_time":"2026-02-18T15:38:46","percent_change":-2.49721,"prev_day_close":86.8500022888184},{"option":"SPX260717C05975000","bid":1043.4,"bid_size":3.0,"ask":1051.4,"ask_size":2.0,"iv":0.2498,"open_interest":19.0,"volume":0.0,"delta":0.8468,"gamma":0.0002,"vega":10.4515,"theta":-0.7132,"rho":19.3979,"theo":1047.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1106.09,"last_trade_time":"2026-02-03T15:58:03","percent_change":0.0,"prev_day_close":1058.95001220703},{"option":"SPX260717P05975000","bid":92.4,"bid_size":117.0,"ask":93.6,"ask_size":36.0,"iv":0.2499,"open_interest":1772.0,"volume":13.0,"delta":-0.154,"gamma":0.0002,"vega":10.4515,"theta":-0.8536,"rho":-4.6402,"theo":92.9335,"change":-7.05,"open":83.68,"high":85.35,"low":83.67,"tick":"up","last_trade_price":85.35,"last_trade_time":"2026-02-18T13:30:23","percent_change":-7.62987,"prev_day_close":89.3500022888184},{"option":"SPX260717C06000000","bid":1022.5,"bid_size":3.0,"ask":1028.5,"ask_size":19.0,"iv":0.2479,"open_interest":28800.0,"volume":50.0,"delta":0.8423,"gamma":0.0002,"vega":10.6524,"theta":-0.7261,"rho":19.36,"theo":1025.366,"change":21.88,"open":1036.33,"high":1036.33,"low":1036.33,"tick":"down","last_trade_price":1036.33,"last_trade_time":"2026-02-18T15:45:20","percent_change":2.15684,"prev_day_close":1036.90002441406},{"option":"SPX260717P06000000","bid":95.1,"bid_size":101.0,"ask":96.2,"ask_size":100.0,"iv":0.2478,"open_interest":32117.0,"volume":115.0,"delta":-0.1585,"gamma":0.0002,"vega":10.6524,"theta":-0.8628,"rho":-4.7783,"theo":95.5645,"change":-3.49,"open":94.56,"high":94.56,"low":86.98,"tick":"no_change","last_trade_price":91.51,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.67368,"prev_day_close":91.8500022888184},{"option":"SPX260717C06025000","bid":999.7,"bid_size":3.0,"ask":1006.9,"ask_size":3.0,"iv":0.2457,"open_interest":72.0,"volume":0.0,"delta":0.8376,"gamma":0.0002,"vega":10.8557,"theta":-0.7388,"rho":19.3171,"theo":1003.4862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1097.02,"last_trade_time":"2025-11-11T13:25:22","percent_change":0.0,"prev_day_close":1014.95001220703},{"option":"SPX260717P06025000","bid":97.8,"bid_size":91.0,"ask":99.0,"ask_size":23.0,"iv":0.2458,"open_interest":642.0,"volume":10.0,"delta":-0.1632,"gamma":0.0002,"vega":10.8557,"theta":-0.8719,"rho":-4.9216,"theo":98.2752,"change":-3.65,"open":95.73,"high":95.73,"low":94.2,"tick":"down","last_trade_price":94.2,"last_trade_time":"2026-02-18T16:01:17","percent_change":-3.7302,"prev_day_close":94.5499992370606},{"option":"SPX260717C06050000","bid":978.7,"bid_size":3.0,"ask":985.1,"ask_size":3.0,"iv":0.2438,"open_interest":14.0,"volume":0.0,"delta":0.8328,"gamma":0.0002,"vega":11.0603,"theta":-0.7513,"rho":19.2695,"theo":981.6889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":947.53,"last_trade_time":"2025-11-25T11:12:58","percent_change":0.0,"prev_day_close":993.25},{"option":"SPX260717P06050000","bid":100.6,"bid_size":101.0,"ask":101.9,"ask_size":73.0,"iv":0.2437,"open_interest":797.0,"volume":0.0,"delta":-0.168,"gamma":0.0002,"vega":11.0603,"theta":-0.8808,"rho":-5.0695,"theo":101.0686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.49,"last_trade_time":"2026-02-17T15:44:43","percent_change":0.0,"prev_day_close":97.25},{"option":"SPX260717C06075000","bid":956.3,"bid_size":3.0,"ask":963.3,"ask_size":3.0,"iv":0.2415,"open_interest":6.0,"volume":0.0,"delta":0.8278,"gamma":0.0002,"vega":11.2652,"theta":-0.7637,"rho":19.2178,"theo":959.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1043.56,"last_trade_time":"2026-01-29T14:37:13","percent_change":0.0,"prev_day_close":971.350006103516},{"option":"SPX260717P06075000","bid":103.5,"bid_size":97.0,"ask":104.8,"ask_size":65.0,"iv":0.2416,"open_interest":657.0,"volume":8.0,"delta":-0.173,"gamma":0.0002,"vega":11.2652,"theta":-0.8896,"rho":-5.2215,"theo":103.947,"change":-3.8,"open":99.7,"high":99.7,"low":99.7,"tick":"down","last_trade_price":99.7,"last_trade_time":"2026-02-18T16:01:17","percent_change":-3.6715,"prev_day_close":100.049999237061},{"option":"SPX260717C06100000","bid":935.7,"bid_size":3.0,"ask":941.8,"ask_size":3.0,"iv":0.2396,"open_interest":217.0,"volume":0.0,"delta":0.8227,"gamma":0.0002,"vega":11.4702,"theta":-0.776,"rho":19.1627,"theo":938.3517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":932.76,"last_trade_time":"2026-02-13T14:55:41","percent_change":0.0,"prev_day_close":949.699981689453},{"option":"SPX260717P06100000","bid":106.5,"bid_size":76.0,"ask":107.7,"ask_size":7.0,"iv":0.2395,"open_interest":2391.0,"volume":14.0,"delta":-0.1781,"gamma":0.0002,"vega":11.4702,"theta":-0.8982,"rho":-5.3769,"theo":106.9126,"change":-0.6,"open":97.5,"high":106.1,"low":97.24,"tick":"down","last_trade_price":105.9,"last_trade_time":"2026-02-18T15:24:30","percent_change":-0.56338,"prev_day_close":103.049999237061},{"option":"SPX260717C06120000","bid":917.5,"bid_size":3.0,"ask":924.6,"ask_size":3.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.8185,"gamma":0.0002,"vega":11.6344,"theta":-0.7856,"rho":19.1162,"theo":921.1157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.550018310547},{"option":"SPX260717P06120000","bid":108.9,"bid_size":97.0,"ask":110.2,"ask_size":32.0,"iv":0.2378,"open_interest":20.0,"volume":0.0,"delta":-0.1823,"gamma":0.0002,"vega":11.6344,"theta":-0.905,"rho":-5.5036,"theo":109.3491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.34,"last_trade_time":"2026-02-12T13:23:05","percent_change":0.0,"prev_day_close":105.300003051758},{"option":"SPX260717C06125000","bid":913.3,"bid_size":3.0,"ask":920.2,"ask_size":3.0,"iv":0.2373,"open_interest":30.0,"volume":0.0,"delta":0.8174,"gamma":0.0003,"vega":11.6755,"theta":-0.788,"rho":19.1042,"theo":916.8158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.11,"last_trade_time":"2025-10-20T09:45:25","percent_change":0.0,"prev_day_close":928.0},{"option":"SPX260717P06125000","bid":109.6,"bid_size":58.0,"ask":110.8,"ask_size":31.0,"iv":0.2375,"open_interest":770.0,"volume":43.0,"delta":-0.1834,"gamma":0.0003,"vega":11.6755,"theta":-0.9067,"rho":-5.5356,"theo":109.9672,"change":-10.1,"open":107.71,"high":107.71,"low":99.5,"tick":"no_change","last_trade_price":99.65,"last_trade_time":"2026-02-18T11:02:34","percent_change":-9.20273,"prev_day_close":105.900001525879},{"option":"SPX260717C06130000","bid":909.0,"bid_size":3.0,"ask":915.9,"ask_size":3.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.8163,"gamma":0.0003,"vega":11.7167,"theta":-0.7904,"rho":19.0921,"theo":912.5194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.649993896484},{"option":"SPX260717P06130000","bid":110.2,"bid_size":64.0,"ask":111.4,"ask_size":19.0,"iv":0.237,"open_interest":164.0,"volume":0.0,"delta":-0.1845,"gamma":0.0003,"vega":11.7167,"theta":-0.9083,"rho":-5.5678,"theo":110.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.76,"last_trade_time":"2026-02-12T12:13:32","percent_change":0.0,"prev_day_close":106.5},{"option":"SPX260717C06140000","bid":900.4,"bid_size":3.0,"ask":907.4,"ask_size":3.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.8142,"gamma":0.0003,"vega":11.7991,"theta":-0.7952,"rho":19.0674,"theo":903.9378,"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":915.050018310547},{"option":"SPX260717P06140000","bid":111.4,"bid_size":94.0,"ask":112.7,"ask_size":31.0,"iv":0.2361,"open_interest":37.0,"volume":12.0,"delta":-0.1866,"gamma":0.0003,"vega":11.7991,"theta":-0.9116,"rho":-5.6326,"theo":111.8436,"change":-2.71,"open":109.04,"high":109.04,"low":109.04,"tick":"up","last_trade_price":109.04,"last_trade_time":"2026-02-18T09:53:56","percent_change":-2.42506,"prev_day_close":107.75},{"option":"SPX260717C06150000","bid":892.6,"bid_size":3.0,"ask":898.6,"ask_size":2.0,"iv":0.2354,"open_interest":184.0,"volume":0.0,"delta":0.812,"gamma":0.0003,"vega":11.8819,"theta":-0.7999,"rho":19.042,"theo":895.3709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1013.95,"last_trade_time":"2026-01-27T15:54:16","percent_change":0.0,"prev_day_close":906.549987792969},{"option":"SPX260717P06150000","bid":112.7,"bid_size":95.0,"ask":113.9,"ask_size":7.0,"iv":0.2353,"open_interest":2806.0,"volume":3.0,"delta":-0.1888,"gamma":0.0003,"vega":11.8819,"theta":-0.9149,"rho":-5.6981,"theo":113.113,"change":-1.1,"open":103.02,"high":112.0,"low":103.02,"tick":"up","last_trade_price":112.0,"last_trade_time":"2026-02-18T15:24:32","percent_change":-0.972589,"prev_day_close":108.950000762939},{"option":"SPX260717C06160000","bid":883.4,"bid_size":3.0,"ask":890.3,"ask_size":3.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.8098,"gamma":0.0003,"vega":11.965,"theta":-0.8046,"rho":19.0158,"theo":886.8191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.899993896484},{"option":"SPX260717P06160000","bid":114.0,"bid_size":92.0,"ask":115.3,"ask_size":31.0,"iv":0.2345,"open_interest":35.0,"volume":1.0,"delta":-0.1911,"gamma":0.0003,"vega":11.965,"theta":-0.9182,"rho":-5.7644,"theo":114.3974,"change":-0.95,"open":113.3,"high":113.3,"low":113.3,"tick":"down","last_trade_price":113.3,"last_trade_time":"2026-02-18T15:24:32","percent_change":-0.83151,"prev_day_close":110.25},{"option":"SPX260717C06170000","bid":874.8,"bid_size":3.0,"ask":882.1,"ask_size":3.0,"iv":0.2334,"open_interest":0.0,"volume":0.0,"delta":0.8075,"gamma":0.0003,"vega":12.0485,"theta":-0.8092,"rho":18.9888,"theo":878.2825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":889.350006103516},{"option":"SPX260717P06170000","bid":115.3,"bid_size":90.0,"ask":116.7,"ask_size":31.0,"iv":0.2336,"open_interest":4.0,"volume":1.0,"delta":-0.1933,"gamma":0.0003,"vega":12.0485,"theta":-0.9214,"rho":-5.8316,"theo":115.697,"change":-1.0,"open":114.6,"high":114.6,"low":114.6,"tick":"down","last_trade_price":114.6,"last_trade_time":"2026-02-18T15:24:32","percent_change":-0.865051,"prev_day_close":111.5},{"option":"SPX260717C06175000","bid":870.6,"bid_size":3.0,"ask":877.5,"ask_size":3.0,"iv":0.2332,"open_interest":393.0,"volume":0.0,"delta":0.8064,"gamma":0.0003,"vega":12.0904,"theta":-0.8116,"rho":18.975,"theo":874.0199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":931.75,"last_trade_time":"2026-02-03T15:58:03","percent_change":0.0,"prev_day_close":885.0},{"option":"SPX260717P06175000","bid":116.0,"bid_size":62.0,"ask":117.2,"ask_size":22.0,"iv":0.2333,"open_interest":741.0,"volume":43.0,"delta":-0.1944,"gamma":0.0003,"vega":12.0904,"theta":-0.923,"rho":-5.8655,"theo":116.3526,"change":-10.65,"open":114.16,"high":114.16,"low":105.4,"tick":"no_change","last_trade_price":105.55,"last_trade_time":"2026-02-18T11:02:34","percent_change":-9.16523,"prev_day_close":112.149997711182},{"option":"SPX260717C06180000","bid":866.4,"bid_size":3.0,"ask":873.2,"ask_size":3.0,"iv":0.2328,"open_interest":17.0,"volume":0.0,"delta":0.8052,"gamma":0.0003,"vega":12.1324,"theta":-0.8138,"rho":18.9609,"theo":869.7613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":884.49,"last_trade_time":"2026-02-04T12:32:36","percent_change":0.0,"prev_day_close":880.799987792969},{"option":"SPX260717P06180000","bid":116.7,"bid_size":55.0,"ask":117.9,"ask_size":20.0,"iv":0.2328,"open_interest":23.0,"volume":1.0,"delta":-0.1956,"gamma":0.0003,"vega":12.1324,"theta":-0.9245,"rho":-5.8996,"theo":117.0121,"change":-0.95,"open":116.0,"high":116.0,"low":116.0,"tick":"down","last_trade_price":116.0,"last_trade_time":"2026-02-18T15:24:31","percent_change":-0.812314,"prev_day_close":112.800003051758},{"option":"SPX260717C06190000","bid":857.9,"bid_size":3.0,"ask":864.7,"ask_size":3.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.8029,"gamma":0.0003,"vega":12.2168,"theta":-0.8184,"rho":18.9319,"theo":861.2558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.199981689453},{"option":"SPX260717P06190000","bid":118.0,"bid_size":54.0,"ask":119.2,"ask_size":20.0,"iv":0.232,"open_interest":5.0,"volume":1.0,"delta":-0.1979,"gamma":0.0003,"vega":12.2168,"theta":-0.9277,"rho":-5.9687,"theo":118.3429,"change":-0.7,"open":117.6,"high":117.6,"low":117.6,"tick":"down","last_trade_price":117.6,"last_trade_time":"2026-02-18T15:23:41","percent_change":-0.591719,"prev_day_close":114.099998474121},{"option":"SPX260717C06200000","bid":850.1,"bid_size":3.0,"ask":856.0,"ask_size":17.0,"iv":0.2312,"open_interest":1177.0,"volume":0.0,"delta":0.8006,"gamma":0.0003,"vega":12.3016,"theta":-0.823,"rho":18.9019,"theo":852.7664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":846.91,"last_trade_time":"2026-02-13T14:57:17","percent_change":0.0,"prev_day_close":863.799987792969},{"option":"SPX260717P06200000","bid":119.4,"bid_size":56.0,"ask":120.6,"ask_size":19.0,"iv":0.2312,"open_interest":3397.0,"volume":5.0,"delta":-0.2002,"gamma":0.0003,"vega":12.3016,"theta":-0.9308,"rho":-6.0388,"theo":119.6897,"change":-1.0,"open":109.12,"high":119.0,"low":109.12,"tick":"down","last_trade_price":118.6,"last_trade_time":"2026-02-18T15:24:32","percent_change":-0.836119,"prev_day_close":115.450000762939},{"option":"SPX260717C06210000","bid":840.9,"bid_size":3.0,"ask":848.1,"ask_size":3.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.7982,"gamma":0.0003,"vega":12.3868,"theta":-0.8275,"rho":18.8708,"theo":844.2933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.450012207031},{"option":"SPX260717P06210000","bid":120.7,"bid_size":66.0,"ask":122.0,"ask_size":6.0,"iv":0.2303,"open_interest":12.0,"volume":0.0,"delta":-0.2026,"gamma":0.0003,"vega":12.3868,"theta":-0.9338,"rho":-6.11,"theo":121.0528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.4,"last_trade_time":"2026-02-17T11:52:29","percent_change":0.0,"prev_day_close":116.75},{"option":"SPX260717C06220000","bid":832.5,"bid_size":3.0,"ask":839.3,"ask_size":3.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.7959,"gamma":0.0003,"vega":12.4724,"theta":-0.8319,"rho":18.8386,"theo":835.8367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.950012207031},{"option":"SPX260717P06220000","bid":122.1,"bid_size":71.0,"ask":123.4,"ask_size":6.0,"iv":0.2295,"open_interest":15.0,"volume":4.0,"delta":-0.2049,"gamma":0.0003,"vega":12.4724,"theta":-0.9368,"rho":-6.1823,"theo":122.4325,"change":-2.6,"open":119.7,"high":119.9,"low":119.1,"tick":"up","last_trade_price":119.9,"last_trade_time":"2026-02-18T09:47:38","percent_change":-2.12245,"prev_day_close":118.099998474121},{"option":"SPX260717C06225000","bid":828.3,"bid_size":18.0,"ask":835.1,"ask_size":20.0,"iv":0.229,"open_interest":2150.0,"volume":0.0,"delta":0.7947,"gamma":0.0003,"vega":12.5153,"theta":-0.8342,"rho":18.8221,"theo":831.6148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":894.17,"last_trade_time":"2025-12-23T10:55:14","percent_change":0.0,"prev_day_close":842.5},{"option":"SPX260717P06225000","bid":122.8,"bid_size":85.0,"ask":124.1,"ask_size":33.0,"iv":0.229,"open_interest":1771.0,"volume":1.0,"delta":-0.2062,"gamma":0.0003,"vega":12.5153,"theta":-0.9383,"rho":-6.2189,"theo":123.1287,"change":-11.53,"open":111.67,"high":111.67,"low":111.67,"tick":"down","last_trade_price":111.67,"last_trade_time":"2026-02-18T13:09:12","percent_change":-9.35876,"prev_day_close":118.75},{"option":"SPX260717C06230000","bid":824.1,"bid_size":3.0,"ask":830.9,"ask_size":3.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.7935,"gamma":0.0003,"vega":12.5582,"theta":-0.8364,"rho":18.8053,"theo":827.3971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.25},{"option":"SPX260717P06230000","bid":123.5,"bid_size":70.0,"ask":124.8,"ask_size":6.0,"iv":0.2286,"open_interest":6.0,"volume":0.0,"delta":-0.2074,"gamma":0.0003,"vega":12.5582,"theta":-0.9398,"rho":-6.2558,"theo":123.8291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.7,"last_trade_time":"2026-02-17T13:45:58","percent_change":0.0,"prev_day_close":119.450000762939},{"option":"SPX260717C06240000","bid":815.7,"bid_size":3.0,"ask":823.0,"ask_size":3.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":0.791,"gamma":0.0003,"vega":12.6443,"theta":-0.8407,"rho":18.7708,"theo":818.9747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":829.75},{"option":"SPX260717P06240000","bid":125.0,"bid_size":51.0,"ask":126.2,"ask_size":6.0,"iv":0.2278,"open_interest":311.0,"volume":0.0,"delta":-0.2098,"gamma":0.0003,"vega":12.6443,"theta":-0.9427,"rho":-6.3304,"theo":125.243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.76,"last_trade_time":"2026-02-17T13:31:49","percent_change":0.0,"prev_day_close":120.850002288818},{"option":"SPX260717C06250000","bid":808.3,"bid_size":3.0,"ask":813.9,"ask_size":17.0,"iv":0.227,"open_interest":5562.0,"volume":0.0,"delta":0.7886,"gamma":0.0003,"vega":12.7305,"theta":-0.845,"rho":18.7352,"theo":810.5699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.49,"last_trade_time":"2026-01-27T15:54:16","percent_change":0.0,"prev_day_close":821.400024414062},{"option":"SPX260717P06250000","bid":126.4,"bid_size":73.0,"ask":127.7,"ask_size":53.0,"iv":0.2269,"open_interest":4154.0,"volume":14.0,"delta":-0.2123,"gamma":0.0003,"vega":12.7305,"theta":-0.9456,"rho":-6.4061,"theo":126.6744,"change":-9.33,"open":115.01,"high":117.62,"low":115.01,"tick":"up","last_trade_price":117.62,"last_trade_time":"2026-02-18T13:38:43","percent_change":-7.34935,"prev_day_close":122.199996948242},{"option":"SPX260717C06260000","bid":799.0,"bid_size":3.0,"ask":805.6,"ask_size":3.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.786,"gamma":0.0003,"vega":12.8167,"theta":-0.8493,"rho":18.6986,"theo":802.1829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.950012207031},{"option":"SPX260717P06260000","bid":127.9,"bid_size":50.0,"ask":129.3,"ask_size":17.0,"iv":0.2261,"open_interest":327.0,"volume":3.0,"delta":-0.2148,"gamma":0.0003,"vega":12.8167,"theta":-0.9484,"rho":-6.4828,"theo":128.1236,"change":-10.45,"open":117.1,"high":117.9,"low":117.1,"tick":"up","last_trade_price":117.9,"last_trade_time":"2026-02-18T10:20:14","percent_change":-8.1418,"prev_day_close":123.649997711182},{"option":"SPX260717C06270000","bid":790.6,"bid_size":3.0,"ask":797.8,"ask_size":3.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.7835,"gamma":0.0003,"vega":12.9028,"theta":-0.8536,"rho":18.6612,"theo":793.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":804.549987792969},{"option":"SPX260717P06270000","bid":129.3,"bid_size":66.0,"ask":130.6,"ask_size":6.0,"iv":0.2252,"open_interest":22.0,"volume":3.0,"delta":-0.2173,"gamma":0.0003,"vega":12.9028,"theta":-0.9512,"rho":-6.5604,"theo":129.591,"change":-11.75,"open":118.2,"high":119.6,"low":118.1,"tick":"down","last_trade_price":118.1,"last_trade_time":"2026-02-18T11:18:08","percent_change":-9.0489,"prev_day_close":125.099998474121},{"option":"SPX260717C06275000","bid":786.5,"bid_size":18.0,"ask":792.9,"ask_size":17.0,"iv":0.2247,"open_interest":1431.0,"volume":0.0,"delta":0.7822,"gamma":0.0003,"vega":12.9458,"theta":-0.8556,"rho":18.6421,"theo":789.6364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":871.5,"last_trade_time":"2026-01-29T14:37:13","percent_change":0.0,"prev_day_close":800.349975585938},{"option":"SPX260717P06275000","bid":130.1,"bid_size":64.0,"ask":131.4,"ask_size":33.0,"iv":0.2248,"open_interest":1926.0,"volume":50.0,"delta":-0.2186,"gamma":0.0003,"vega":12.9458,"theta":-0.9526,"rho":-6.5995,"theo":130.3315,"change":-8.29,"open":122.85,"high":122.85,"low":122.26,"tick":"down","last_trade_price":122.26,"last_trade_time":"2026-02-18T10:01:54","percent_change":-6.35006,"prev_day_close":125.850002288818},{"option":"SPX260717C06280000","bid":782.3,"bid_size":3.0,"ask":789.0,"ask_size":3.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":0.781,"gamma":0.0003,"vega":12.9888,"theta":-0.8577,"rho":18.6228,"theo":785.4635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.399993896484},{"option":"SPX260717P06280000","bid":130.8,"bid_size":61.0,"ask":132.1,"ask_size":17.0,"iv":0.2244,"open_interest":52.0,"volume":98.0,"delta":-0.2198,"gamma":0.0003,"vega":12.9888,"theta":-0.954,"rho":-6.6389,"theo":131.0767,"change":-2.53,"open":128.5,"high":128.89,"low":126.73,"tick":"up","last_trade_price":128.82,"last_trade_time":"2026-02-18T14:37:45","percent_change":-1.92615,"prev_day_close":126.549999237061},{"option":"SPX260717C06290000","bid":774.0,"bid_size":3.0,"ask":780.7,"ask_size":3.0,"iv":0.2235,"open_interest":5.0,"volume":0.0,"delta":0.7784,"gamma":0.0003,"vega":13.0745,"theta":-0.8619,"rho":18.5835,"theo":777.1316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":844.82,"last_trade_time":"2026-02-10T15:56:27","percent_change":0.0,"prev_day_close":787.700012207031},{"option":"SPX260717P06290000","bid":132.3,"bid_size":65.0,"ask":133.6,"ask_size":6.0,"iv":0.2236,"open_interest":207.0,"volume":0.0,"delta":-0.2224,"gamma":0.0003,"vega":13.0745,"theta":-0.9566,"rho":-6.7182,"theo":132.5811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.31,"last_trade_time":"2026-02-17T13:31:49","percent_change":0.0,"prev_day_close":128.050003051758},{"option":"SPX260717C06300000","bid":766.4,"bid_size":3.0,"ask":772.1,"ask_size":17.0,"iv":0.2228,"open_interest":4639.0,"volume":0.0,"delta":0.7758,"gamma":0.0003,"vega":13.1599,"theta":-0.866,"rho":18.5436,"theo":768.8186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":752.57,"last_trade_time":"2026-02-05T13:08:16","percent_change":0.0,"prev_day_close":779.549987792969},{"option":"SPX260717P06300000","bid":133.9,"bid_size":49.0,"ask":135.2,"ask_size":18.0,"iv":0.2227,"open_interest":5485.0,"volume":52.0,"delta":-0.2251,"gamma":0.0003,"vega":13.1599,"theta":-0.9593,"rho":-6.7983,"theo":134.1043,"change":-4.3,"open":133.86,"high":133.86,"low":123.25,"tick":"down","last_trade_price":130.25,"last_trade_time":"2026-02-18T15:39:28","percent_change":-3.19584,"prev_day_close":129.550003051758},{"option":"SPX260717C06310000","bid":757.4,"bid_size":3.0,"ask":764.3,"ask_size":3.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.7731,"gamma":0.0003,"vega":13.245,"theta":-0.87,"rho":18.5029,"theo":760.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.299987792969},{"option":"SPX260717P06310000","bid":135.4,"bid_size":53.0,"ask":136.8,"ask_size":18.0,"iv":0.2219,"open_interest":40.0,"volume":0.0,"delta":-0.2277,"gamma":0.0003,"vega":13.245,"theta":-0.9619,"rho":-6.8791,"theo":135.6465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.4,"last_trade_time":"2026-02-11T14:09:22","percent_change":0.0,"prev_day_close":131.050003051758},{"option":"SPX260717C06320000","bid":749.2,"bid_size":3.0,"ask":755.7,"ask_size":3.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":0.7704,"gamma":0.0003,"vega":13.3297,"theta":-0.874,"rho":18.4617,"theo":752.2498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":762.799987792969},{"option":"SPX260717P06320000","bid":137.0,"bid_size":53.0,"ask":138.3,"ask_size":6.0,"iv":0.221,"open_interest":128.0,"volume":0.0,"delta":-0.2304,"gamma":0.0003,"vega":13.3297,"theta":-0.9644,"rho":-6.9605,"theo":137.208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.04,"last_trade_time":"2026-02-12T15:18:24","percent_change":0.0,"prev_day_close":132.550003051758},{"option":"SPX260717C06325000","bid":745.1,"bid_size":18.0,"ask":751.9,"ask_size":20.0,"iv":0.2204,"open_interest":1614.0,"volume":0.0,"delta":0.7691,"gamma":0.0003,"vega":13.372,"theta":-0.8759,"rho":18.4408,"theo":748.1197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":814.79,"last_trade_time":"2025-12-12T10:42:24","percent_change":0.0,"prev_day_close":758.650024414062},{"option":"SPX260717P06325000","bid":137.8,"bid_size":53.0,"ask":139.1,"ask_size":18.0,"iv":0.2206,"open_interest":2790.0,"volume":0.0,"delta":-0.2318,"gamma":0.0003,"vega":13.372,"theta":-0.9656,"rho":-7.0014,"theo":137.996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.35,"last_trade_time":"2026-02-13T12:56:24","percent_change":0.0,"prev_day_close":133.299995422363},{"option":"SPX260717C06330000","bid":740.9,"bid_size":3.0,"ask":747.8,"ask_size":3.0,"iv":0.2199,"open_interest":1.0,"volume":0.0,"delta":0.7677,"gamma":0.0003,"vega":13.4142,"theta":-0.8779,"rho":18.4197,"theo":743.9945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":832.24,"last_trade_time":"2026-01-30T10:52:16","percent_change":0.0,"prev_day_close":754.5},{"option":"SPX260717P06330000","bid":138.6,"bid_size":46.0,"ask":139.9,"ask_size":21.0,"iv":0.2202,"open_interest":67.0,"volume":0.0,"delta":-0.2331,"gamma":0.0003,"vega":13.4142,"theta":-0.9669,"rho":-7.0425,"theo":138.7889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.26,"last_trade_time":"2026-02-13T14:58:05","percent_change":0.0,"prev_day_close":134.050003051758},{"option":"SPX260717C06340000","bid":732.7,"bid_size":3.0,"ask":739.2,"ask_size":3.0,"iv":0.2192,"open_interest":2.0,"volume":0.0,"delta":0.765,"gamma":0.0003,"vega":13.4985,"theta":-0.8817,"rho":18.3771,"theo":735.7588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":728.7,"last_trade_time":"2026-01-21T12:50:31","percent_change":0.0,"prev_day_close":746.449981689453},{"option":"SPX260717P06340000","bid":140.2,"bid_size":52.0,"ask":141.5,"ask_size":6.0,"iv":0.2193,"open_interest":11.0,"volume":0.0,"delta":-0.2359,"gamma":0.0003,"vega":13.4985,"theta":-0.9693,"rho":-7.1253,"theo":140.3894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.4,"last_trade_time":"2026-02-12T10:51:59","percent_change":0.0,"prev_day_close":135.650001525879},{"option":"SPX260717C06350000","bid":725.2,"bid_size":3.0,"ask":730.9,"ask_size":20.0,"iv":0.2186,"open_interest":1319.0,"volume":0.0,"delta":0.7622,"gamma":0.0003,"vega":13.5826,"theta":-0.8855,"rho":18.3337,"theo":727.5429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":707.01,"last_trade_time":"2026-02-05T12:22:09","percent_change":0.0,"prev_day_close":738.0},{"option":"SPX260717P06350000","bid":141.8,"bid_size":75.0,"ask":143.1,"ask_size":6.0,"iv":0.2184,"open_interest":2531.0,"volume":42.0,"delta":-0.2386,"gamma":0.0003,"vega":13.5826,"theta":-0.9716,"rho":-7.2088,"theo":142.0098,"change":-7.89,"open":129.31,"high":134.71,"low":129.31,"tick":"up","last_trade_price":134.71,"last_trade_time":"2026-02-18T13:43:34","percent_change":-5.53296,"prev_day_close":137.25},{"option":"SPX260717C06360000","bid":716.4,"bid_size":3.0,"ask":722.7,"ask_size":3.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.7594,"gamma":0.0003,"vega":13.6666,"theta":-0.8893,"rho":18.2895,"theo":719.3472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.700012207031},{"option":"SPX260717P06360000","bid":143.4,"bid_size":61.0,"ask":144.8,"ask_size":6.0,"iv":0.2176,"open_interest":285.0,"volume":0.0,"delta":-0.2415,"gamma":0.0003,"vega":13.6666,"theta":-0.9739,"rho":-7.2931,"theo":143.6503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.43,"last_trade_time":"2026-02-17T11:11:30","percent_change":0.0,"prev_day_close":138.799995422363},{"option":"SPX260717C06370000","bid":708.2,"bid_size":3.0,"ask":714.6,"ask_size":3.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.7565,"gamma":0.0003,"vega":13.7506,"theta":-0.893,"rho":18.2444,"theo":711.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.699981689453},{"option":"SPX260717P06370000","bid":145.1,"bid_size":57.0,"ask":146.5,"ask_size":16.0,"iv":0.2168,"open_interest":22.0,"volume":0.0,"delta":-0.2443,"gamma":0.0003,"vega":13.7506,"theta":-0.9762,"rho":-7.3784,"theo":145.3112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.67,"last_trade_time":"2026-02-12T15:26:55","percent_change":0.0,"prev_day_close":140.449996948242},{"option":"SPX260717C06375000","bid":704.1,"bid_size":3.0,"ask":710.6,"ask_size":3.0,"iv":0.2163,"open_interest":371.0,"volume":0.0,"delta":0.7551,"gamma":0.0003,"vega":13.7926,"theta":-0.8948,"rho":18.2214,"theo":707.0918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":688.65,"last_trade_time":"2026-02-05T13:31:46","percent_change":0.0,"prev_day_close":717.399993896484},{"option":"SPX260717P06375000","bid":146.0,"bid_size":66.0,"ask":147.3,"ask_size":32.0,"iv":0.2164,"open_interest":3089.0,"volume":44.0,"delta":-0.2458,"gamma":0.0003,"vega":13.7926,"theta":-0.9773,"rho":-7.4214,"theo":146.1493,"change":-3.93,"open":134.87,"high":142.82,"low":134.01,"tick":"up","last_trade_price":142.82,"last_trade_time":"2026-02-18T14:36:17","percent_change":-2.67802,"prev_day_close":141.25},{"option":"SPX260717C06380000","bid":700.1,"bid_size":3.0,"ask":706.3,"ask_size":3.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.7536,"gamma":0.0003,"vega":13.8346,"theta":-0.8966,"rho":18.1982,"theo":703.0171,"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":713.299987792969},{"option":"SPX260717P06380000","bid":146.8,"bid_size":51.0,"ask":148.2,"ask_size":22.0,"iv":0.2159,"open_interest":7.0,"volume":0.0,"delta":-0.2472,"gamma":0.0003,"vega":13.8346,"theta":-0.9784,"rho":-7.4647,"theo":146.9927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.8,"last_trade_time":"2026-02-09T10:16:58","percent_change":0.0,"prev_day_close":142.150001525879},{"option":"SPX260717C06390000","bid":692.1,"bid_size":3.0,"ask":698.3,"ask_size":3.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.7507,"gamma":0.0003,"vega":13.9188,"theta":-0.9002,"rho":18.1508,"theo":694.8835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":705.149993896484},{"option":"SPX260717P06390000","bid":148.5,"bid_size":57.0,"ask":149.9,"ask_size":16.0,"iv":0.215,"open_interest":5.0,"volume":0.0,"delta":-0.2501,"gamma":0.0003,"vega":13.9188,"theta":-0.9805,"rho":-7.5522,"theo":148.6953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.69,"last_trade_time":"2026-02-13T13:56:39","percent_change":0.0,"prev_day_close":143.75},{"option":"SPX260717C06400000","bid":684.6,"bid_size":3.0,"ask":690.1,"ask_size":20.0,"iv":0.2142,"open_interest":2332.0,"volume":0.0,"delta":0.7477,"gamma":0.0003,"vega":14.003,"theta":-0.9036,"rho":18.1021,"theo":686.7713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":696.95,"last_trade_time":"2026-02-12T11:52:11","percent_change":0.0,"prev_day_close":697.0},{"option":"SPX260717P06400000","bid":150.2,"bid_size":72.0,"ask":151.6,"ask_size":6.0,"iv":0.2142,"open_interest":3658.0,"volume":1.0,"delta":-0.2531,"gamma":0.0003,"vega":14.003,"theta":-0.9825,"rho":-7.641,"theo":150.4194,"change":-4.88,"open":146.37,"high":146.37,"low":146.37,"tick":"down","last_trade_price":146.37,"last_trade_time":"2026-02-18T15:38:46","percent_change":-3.22645,"prev_day_close":145.399993896484},{"option":"SPX260717C06410000","bid":675.9,"bid_size":3.0,"ask":682.0,"ask_size":3.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.7448,"gamma":0.0004,"vega":14.0874,"theta":-0.9071,"rho":18.052,"theo":678.681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.75},{"option":"SPX260717P06410000","bid":152.0,"bid_size":49.0,"ask":153.4,"ask_size":16.0,"iv":0.2133,"open_interest":27.0,"volume":0.0,"delta":-0.2561,"gamma":0.0004,"vega":14.0874,"theta":-0.9845,"rho":-7.7312,"theo":152.1653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.7,"last_trade_time":"2026-02-13T14:45:58","percent_change":0.0,"prev_day_close":147.099998474121},{"option":"SPX260717C06420000","bid":667.8,"bid_size":3.0,"ask":674.3,"ask_size":3.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.7417,"gamma":0.0004,"vega":14.1719,"theta":-0.9104,"rho":18.0004,"theo":670.6129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.200012207031},{"option":"SPX260717P06420000","bid":153.8,"bid_size":49.0,"ask":155.2,"ask_size":16.0,"iv":0.2125,"open_interest":249.0,"volume":218.0,"delta":-0.2591,"gamma":0.0004,"vega":14.1719,"theta":-0.9864,"rho":-7.8228,"theo":153.9335,"change":-5.25,"open":149.5,"high":149.5,"low":149.5,"tick":"no_change","last_trade_price":149.5,"last_trade_time":"2026-02-18T09:44:42","percent_change":-3.39257,"prev_day_close":148.849998474121},{"option":"SPX260717C06425000","bid":663.8,"bid_size":3.0,"ask":669.9,"ask_size":3.0,"iv":0.212,"open_interest":164.0,"volume":0.0,"delta":0.7402,"gamma":0.0004,"vega":14.2142,"theta":-0.9121,"rho":17.9741,"theo":666.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":713.25,"last_trade_time":"2025-12-15T11:23:29","percent_change":0.0,"prev_day_close":676.200012207031},{"option":"SPX260717P06425000","bid":154.7,"bid_size":64.0,"ask":156.0,"ask_size":31.0,"iv":0.2121,"open_interest":1267.0,"volume":0.0,"delta":-0.2606,"gamma":0.0004,"vega":14.2142,"theta":-0.9873,"rho":-7.8692,"theo":154.8261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.1,"last_trade_time":"2026-02-17T11:14:03","percent_change":0.0,"prev_day_close":149.650001525879},{"option":"SPX260717C06430000","bid":659.8,"bid_size":3.0,"ask":665.9,"ask_size":3.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7387,"gamma":0.0004,"vega":14.2564,"theta":-0.9137,"rho":17.9474,"theo":662.5677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.100006103516},{"option":"SPX260717P06430000","bid":155.6,"bid_size":49.0,"ask":156.9,"ask_size":16.0,"iv":0.2117,"open_interest":8.0,"volume":0.0,"delta":-0.2622,"gamma":0.0004,"vega":14.2564,"theta":-0.9882,"rho":-7.916,"theo":155.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.31,"last_trade_time":"2026-02-11T15:42:09","percent_change":0.0,"prev_day_close":150.599998474121},{"option":"SPX260717C06440000","bid":651.9,"bid_size":3.0,"ask":657.8,"ask_size":3.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.7356,"gamma":0.0004,"vega":14.3408,"theta":-0.9169,"rho":17.8929,"theo":654.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":664.100006103516},{"option":"SPX260717P06440000","bid":157.4,"bid_size":49.0,"ask":158.8,"ask_size":6.0,"iv":0.2108,"open_interest":117.0,"volume":4.0,"delta":-0.2652,"gamma":0.0004,"vega":14.3408,"theta":-0.99,"rho":-8.0107,"theo":157.5388,"change":-13.68,"open":144.63,"high":144.72,"low":144.63,"tick":"up","last_trade_price":144.72,"last_trade_time":"2026-02-18T10:52:07","percent_change":-8.63636,"prev_day_close":152.349998474121},{"option":"SPX260717C06450000","bid":644.7,"bid_size":3.0,"ask":649.8,"ask_size":3.0,"iv":0.21,"open_interest":289.0,"volume":0.0,"delta":0.7324,"gamma":0.0004,"vega":14.4251,"theta":-0.9201,"rho":17.8368,"theo":646.5475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":749.07,"last_trade_time":"2026-01-09T11:46:10","percent_change":0.0,"prev_day_close":656.049987792969},{"option":"SPX260717P06450000","bid":159.3,"bid_size":49.0,"ask":160.7,"ask_size":31.0,"iv":0.21,"open_interest":2955.0,"volume":34.0,"delta":-0.2684,"gamma":0.0004,"vega":14.4251,"theta":-0.9917,"rho":-8.1068,"theo":159.3768,"change":-14.34,"open":153.4,"high":153.4,"low":146.01,"tick":"down","last_trade_price":146.01,"last_trade_time":"2026-02-18T11:25:44","percent_change":-8.94294,"prev_day_close":154.100006103516},{"option":"SPX260717C06460000","bid":636.2,"bid_size":6.0,"ask":641.8,"ask_size":10.0,"iv":0.2089,"open_interest":0.0,"volume":0.0,"delta":0.7293,"gamma":0.0004,"vega":14.509,"theta":-0.9231,"rho":17.7794,"theo":638.5734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.0},{"option":"SPX260717P06460000","bid":161.1,"bid_size":43.0,"ask":162.5,"ask_size":16.0,"iv":0.2091,"open_interest":104.0,"volume":0.0,"delta":-0.2716,"gamma":0.0004,"vega":14.509,"theta":-0.9933,"rho":-8.2043,"theo":161.2389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":161.64,"last_trade_time":"2026-02-17T15:11:50","percent_change":0.0,"prev_day_close":155.949996948242},{"option":"SPX260717C06470000","bid":628.3,"bid_size":7.0,"ask":633.6,"ask_size":7.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.7261,"gamma":0.0004,"vega":14.5924,"theta":-0.9261,"rho":17.7208,"theo":630.6239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":640.0},{"option":"SPX260717P06470000","bid":163.0,"bid_size":47.0,"ask":164.6,"ask_size":16.0,"iv":0.2082,"open_interest":134.0,"volume":0.0,"delta":-0.2748,"gamma":0.0004,"vega":14.5924,"theta":-0.9948,"rho":-8.3031,"theo":163.1257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":172.2,"last_trade_time":"2026-02-17T11:33:00","percent_change":0.0,"prev_day_close":157.799995422363},{"option":"SPX260717C06475000","bid":624.3,"bid_size":8.0,"ask":629.9,"ask_size":10.0,"iv":0.2076,"open_interest":192.0,"volume":0.0,"delta":0.7244,"gamma":0.0004,"vega":14.634,"theta":-0.9276,"rho":17.6911,"theo":626.6585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":721.74,"last_trade_time":"2025-12-26T10:13:32","percent_change":0.0,"prev_day_close":636.0},{"option":"SPX260717P06475000","bid":164.0,"bid_size":32.0,"ask":165.3,"ask_size":6.0,"iv":0.2078,"open_interest":1844.0,"volume":21.0,"delta":-0.2764,"gamma":0.0004,"vega":14.634,"theta":-0.9956,"rho":-8.3529,"theo":164.0784,"change":-13.05,"open":151.13,"high":152.1,"low":151.13,"tick":"up","last_trade_price":152.1,"last_trade_time":"2026-02-18T10:30:23","percent_change":-7.90191,"prev_day_close":158.700004577637},{"option":"SPX260717C06480000","bid":620.4,"bid_size":7.0,"ask":625.9,"ask_size":10.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.7228,"gamma":0.0004,"vega":14.6754,"theta":-0.929,"rho":17.661,"theo":622.6994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":632.0},{"option":"SPX260717P06480000","bid":164.9,"bid_size":47.0,"ask":166.3,"ask_size":6.0,"iv":0.2073,"open_interest":74.0,"volume":0.0,"delta":-0.278,"gamma":0.0004,"vega":14.6754,"theta":-0.9963,"rho":-8.403,"theo":165.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":165.9,"last_trade_time":"2026-02-13T14:45:54","percent_change":0.0,"prev_day_close":159.650001525879},{"option":"SPX260717C06490000","bid":612.5,"bid_size":8.0,"ask":618.0,"ask_size":10.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":0.7195,"gamma":0.0004,"vega":14.7576,"theta":-0.9318,"rho":17.6002,"theo":614.8003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.049987792969},{"option":"SPX260717P06490000","bid":166.8,"bid_size":41.0,"ask":168.2,"ask_size":16.0,"iv":0.2065,"open_interest":77.0,"volume":0.0,"delta":-0.2813,"gamma":0.0004,"vega":14.7576,"theta":-0.9977,"rho":-8.5039,"theo":166.9745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.9,"last_trade_time":"2026-02-17T11:14:04","percent_change":0.0,"prev_day_close":161.5},{"option":"SPX260717C06500000","bid":605.1,"bid_size":6.0,"ask":609.7,"ask_size":23.0,"iv":0.2055,"open_interest":1546.0,"volume":2.0,"delta":0.7162,"gamma":0.0004,"vega":14.839,"theta":-0.9346,"rho":17.5385,"theo":606.9268,"change":26.5,"open":619.28,"high":623.35,"low":619.28,"tick":"up","last_trade_price":623.35,"last_trade_time":"2026-02-18T10:02:02","percent_change":4.43998,"prev_day_close":616.150024414062},{"option":"SPX260717P06500000","bid":168.8,"bid_size":56.0,"ask":170.2,"ask_size":30.0,"iv":0.2056,"open_interest":7326.0,"volume":889.0,"delta":-0.2846,"gamma":0.0004,"vega":14.839,"theta":-0.999,"rho":-8.6058,"theo":168.9373,"change":-11.15,"open":167.16,"high":167.16,"low":154.14,"tick":"up","last_trade_price":158.9,"last_trade_time":"2026-02-18T13:50:02","percent_change":-6.5569,"prev_day_close":163.349998474121},{"option":"SPX260717C06510000","bid":596.8,"bid_size":8.0,"ask":602.2,"ask_size":10.0,"iv":0.2046,"open_interest":1.0,"volume":0.0,"delta":0.7128,"gamma":0.0004,"vega":14.9197,"theta":-0.9372,"rho":17.476,"theo":599.0792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":691.26,"last_trade_time":"2026-02-09T14:27:00","percent_change":0.0,"prev_day_close":608.200012207031},{"option":"SPX260717P06510000","bid":170.8,"bid_size":46.0,"ask":172.2,"ask_size":15.0,"iv":0.2048,"open_interest":26.0,"volume":0.0,"delta":-0.288,"gamma":0.0004,"vega":14.9197,"theta":-1.0002,"rho":-8.7084,"theo":170.926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.0,"last_trade_time":"2026-02-17T11:14:04","percent_change":0.0,"prev_day_close":165.349998474121},{"option":"SPX260717C06520000","bid":590.0,"bid_size":11.0,"ask":594.4,"ask_size":10.0,"iv":0.2041,"open_interest":0.0,"volume":0.0,"delta":0.7094,"gamma":0.0004,"vega":14.9995,"theta":-0.9398,"rho":17.4127,"theo":591.2579,"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":600.299987792969},{"option":"SPX260717P06520000","bid":172.8,"bid_size":32.0,"ask":174.3,"ask_size":15.0,"iv":0.2039,"open_interest":10.0,"volume":0.0,"delta":-0.2914,"gamma":0.0004,"vega":14.9995,"theta":-1.0013,"rho":-8.8118,"theo":172.9409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.65,"last_trade_time":"2026-02-17T15:28:37","percent_change":0.0,"prev_day_close":167.25},{"option":"SPX260717C06525000","bid":585.0,"bid_size":8.0,"ask":590.6,"ask_size":10.0,"iv":0.2033,"open_interest":180.0,"volume":0.0,"delta":0.7077,"gamma":0.0004,"vega":15.0392,"theta":-0.941,"rho":17.3807,"theo":587.3571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":703.55,"last_trade_time":"2026-01-09T15:23:44","percent_change":0.0,"prev_day_close":596.399993896484},{"option":"SPX260717P06525000","bid":173.8,"bid_size":45.0,"ask":175.2,"ask_size":6.0,"iv":0.2035,"open_interest":4269.0,"volume":3.0,"delta":-0.2931,"gamma":0.0004,"vega":15.0392,"theta":-1.0018,"rho":-8.8638,"theo":173.9582,"change":-14.73,"open":160.37,"high":160.37,"low":160.37,"tick":"down","last_trade_price":160.37,"last_trade_time":"2026-02-18T10:23:12","percent_change":-8.41234,"prev_day_close":168.25},{"option":"SPX260717C06530000","bid":582.2,"bid_size":11.0,"ask":586.6,"ask_size":10.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":0.706,"gamma":0.0004,"vega":15.0786,"theta":-0.9422,"rho":17.3486,"theo":583.463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.5},{"option":"SPX260717P06530000","bid":174.8,"bid_size":45.0,"ask":176.2,"ask_size":6.0,"iv":0.203,"open_interest":191.0,"volume":0.0,"delta":-0.2948,"gamma":0.0004,"vega":15.0786,"theta":-1.0023,"rho":-8.916,"theo":174.9823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.07,"last_trade_time":"2026-02-17T15:46:30","percent_change":0.0,"prev_day_close":169.25},{"option":"SPX260717C06540000","bid":574.4,"bid_size":11.0,"ask":578.8,"ask_size":10.0,"iv":0.2024,"open_interest":1.0,"volume":0.0,"delta":0.7025,"gamma":0.0004,"vega":15.1569,"theta":-0.9446,"rho":17.2836,"theo":575.695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.41,"last_trade_time":"2026-01-21T13:29:40","percent_change":0.0,"prev_day_close":584.600006103516},{"option":"SPX260717P06540000","bid":176.8,"bid_size":51.0,"ask":178.4,"ask_size":14.0,"iv":0.2022,"open_interest":57.0,"volume":0.0,"delta":-0.2983,"gamma":0.0004,"vega":15.1569,"theta":-1.0032,"rho":-9.0211,"theo":177.0504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.3,"last_trade_time":"2026-02-17T11:14:04","percent_change":0.0,"prev_day_close":171.25},{"option":"SPX260717C06550000","bid":566.1,"bid_size":6.0,"ask":570.7,"ask_size":23.0,"iv":0.2012,"open_interest":1646.0,"volume":2.0,"delta":0.699,"gamma":0.0004,"vega":15.2346,"theta":-0.9469,"rho":17.2177,"theo":567.954,"change":20.89,"open":579.09,"high":579.09,"low":578.99,"tick":"down","last_trade_price":578.99,"last_trade_time":"2026-02-18T16:13:55","percent_change":3.74306,"prev_day_close":576.75},{"option":"SPX260717P06550000","bid":179.0,"bid_size":30.0,"ask":180.4,"ask_size":39.0,"iv":0.2013,"open_interest":2820.0,"volume":17.0,"delta":-0.3019,"gamma":0.0004,"vega":15.2346,"theta":-1.0041,"rho":-9.1271,"theo":179.1457,"change":-10.55,"open":170.01,"high":170.01,"low":169.75,"tick":"up","last_trade_price":169.9,"last_trade_time":"2026-02-18T15:53:30","percent_change":-5.84649,"prev_day_close":173.25},{"option":"SPX260717C06560000","bid":557.9,"bid_size":7.0,"ask":563.0,"ask_size":7.0,"iv":0.2002,"open_interest":60.0,"volume":0.0,"delta":0.6954,"gamma":0.0004,"vega":15.3117,"theta":-0.9491,"rho":17.1506,"theo":560.2405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":661.6,"last_trade_time":"2026-02-02T16:14:12","percent_change":0.0,"prev_day_close":569.0},{"option":"SPX260717P06560000","bid":181.1,"bid_size":30.0,"ask":182.5,"ask_size":5.0,"iv":0.2004,"open_interest":149.0,"volume":16.0,"delta":-0.3054,"gamma":0.0004,"vega":15.3117,"theta":-1.0048,"rho":-9.2343,"theo":181.2685,"change":-7.98,"open":174.57,"high":174.57,"low":174.57,"tick":"down","last_trade_price":174.57,"last_trade_time":"2026-02-18T16:04:35","percent_change":-4.37141,"prev_day_close":175.349998474121},{"option":"SPX260717C06570000","bid":550.2,"bid_size":7.0,"ask":555.3,"ask_size":7.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":0.6918,"gamma":0.0004,"vega":15.3883,"theta":-0.9512,"rho":17.0823,"theo":552.555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.25},{"option":"SPX260717P06570000","bid":183.2,"bid_size":39.0,"ask":184.6,"ask_size":5.0,"iv":0.1996,"open_interest":176.0,"volume":24.0,"delta":-0.309,"gamma":0.0004,"vega":15.3883,"theta":-1.0055,"rho":-9.3428,"theo":183.4192,"change":-8.08,"open":180.08,"high":180.08,"low":174.4,"tick":"up","last_trade_price":176.62,"last_trade_time":"2026-02-18T16:04:35","percent_change":-4.37466,"prev_day_close":177.400001525879},{"option":"SPX260717C06575000","bid":546.4,"bid_size":8.0,"ask":551.7,"ask_size":10.0,"iv":0.1989,"open_interest":134.0,"volume":0.0,"delta":0.6899,"gamma":0.0004,"vega":15.4264,"theta":-0.9522,"rho":17.0476,"theo":548.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":534.1,"last_trade_time":"2026-02-05T13:31:46","percent_change":0.0,"prev_day_close":557.399993896484},{"option":"SPX260717P06575000","bid":184.3,"bid_size":30.0,"ask":185.7,"ask_size":5.0,"iv":0.1991,"open_interest":6915.0,"volume":1.0,"delta":-0.3109,"gamma":0.0004,"vega":15.4264,"theta":-1.0058,"rho":-9.3976,"theo":184.5051,"change":-10.95,"open":174.85,"high":174.85,"low":174.85,"tick":"down","last_trade_price":174.85,"last_trade_time":"2026-02-18T13:55:09","percent_change":-5.89344,"prev_day_close":178.449996948242},{"option":"SPX260717C06580000","bid":542.7,"bid_size":6.0,"ask":547.9,"ask_size":10.0,"iv":0.1986,"open_interest":1.0,"volume":0.0,"delta":0.6881,"gamma":0.0004,"vega":15.4644,"theta":-0.9532,"rho":17.0124,"theo":544.8978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":532.55,"last_trade_time":"2026-01-20T15:12:32","percent_change":0.0,"prev_day_close":553.549987792969},{"option":"SPX260717P06580000","bid":185.4,"bid_size":30.0,"ask":186.8,"ask_size":5.0,"iv":0.1987,"open_interest":5.0,"volume":0.0,"delta":-0.3127,"gamma":0.0004,"vega":15.4644,"theta":-1.0061,"rho":-9.4527,"theo":185.5983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.0,"last_trade_time":"2026-02-17T11:14:03","percent_change":0.0,"prev_day_close":179.5},{"option":"SPX260717C06590000","bid":534.9,"bid_size":7.0,"ask":540.3,"ask_size":10.0,"iv":0.1977,"open_interest":1.0,"volume":0.0,"delta":0.6844,"gamma":0.0004,"vega":15.54,"theta":-0.9551,"rho":16.9409,"theo":537.2696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":601.86,"last_trade_time":"2026-02-11T15:58:19","percent_change":0.0,"prev_day_close":545.849975585938},{"option":"SPX260717P06590000","bid":187.6,"bid_size":28.0,"ask":189.0,"ask_size":5.0,"iv":0.1978,"open_interest":194.0,"volume":0.0,"delta":-0.3164,"gamma":0.0004,"vega":15.54,"theta":-1.0065,"rho":-9.5644,"theo":187.8063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.4,"last_trade_time":"2026-02-17T11:14:04","percent_change":0.0,"prev_day_close":181.650001525879},{"option":"SPX260717C06600000","bid":527.9,"bid_size":6.0,"ask":532.4,"ask_size":21.0,"iv":0.1969,"open_interest":5379.0,"volume":0.0,"delta":0.6807,"gamma":0.0004,"vega":15.6152,"theta":-0.9569,"rho":16.8676,"theo":529.671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":515.19,"last_trade_time":"2026-02-13T15:54:30","percent_change":0.0,"prev_day_close":538.050018310547},{"option":"SPX260717P06600000","bid":189.8,"bid_size":39.0,"ask":191.3,"ask_size":40.0,"iv":0.197,"open_interest":2581.0,"volume":177.0,"delta":-0.3202,"gamma":0.0004,"vega":15.6152,"theta":-1.0069,"rho":-9.6778,"theo":190.0439,"change":-4.4,"open":176.1,"high":187.0,"low":172.0,"tick":"no_change","last_trade_price":187.0,"last_trade_time":"2026-02-18T14:38:45","percent_change":-2.29885,"prev_day_close":183.75},{"option":"SPX260717C06610000","bid":519.9,"bid_size":6.0,"ask":525.0,"ask_size":10.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.6769,"gamma":0.0004,"vega":15.6898,"theta":-0.9586,"rho":16.7924,"theo":522.1026,"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":530.600006103516},{"option":"SPX260717P06610000","bid":192.0,"bid_size":26.0,"ask":193.5,"ask_size":5.0,"iv":0.1961,"open_interest":11.0,"volume":2.0,"delta":-0.3239,"gamma":0.0004,"vega":15.6898,"theta":-1.0071,"rho":-9.7932,"theo":192.3117,"change":-17.85,"open":175.9,"high":175.9,"low":175.9,"tick":"up","last_trade_price":175.9,"last_trade_time":"2026-02-18T11:11:51","percent_change":-9.2129,"prev_day_close":186.0},{"option":"SPX260717C06620000","bid":512.2,"bid_size":7.0,"ask":517.2,"ask_size":7.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.673,"gamma":0.0004,"vega":15.7639,"theta":-0.9602,"rho":16.7152,"theo":514.565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.949981689453},{"option":"SPX260717P06620000","bid":194.3,"bid_size":23.0,"ask":195.8,"ask_size":5.0,"iv":0.1952,"open_interest":41.0,"volume":0.0,"delta":-0.3278,"gamma":0.0004,"vega":15.7639,"theta":-1.0072,"rho":-9.9105,"theo":194.6104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.1,"last_trade_time":"2026-02-12T11:34:19","percent_change":0.0,"prev_day_close":188.25},{"option":"SPX260717C06625000","bid":508.6,"bid_size":6.0,"ask":513.7,"ask_size":10.0,"iv":0.1946,"open_interest":825.0,"volume":0.0,"delta":0.6711,"gamma":0.0004,"vega":15.8006,"theta":-0.9609,"rho":16.6759,"theo":510.808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":595.04,"last_trade_time":"2026-02-09T15:19:23","percent_change":0.0,"prev_day_close":519.200012207031},{"option":"SPX260717P06625000","bid":195.5,"bid_size":22.0,"ask":197.0,"ask_size":12.0,"iv":0.1948,"open_interest":1525.0,"volume":0.0,"delta":-0.3297,"gamma":0.0004,"vega":15.8006,"theta":-1.0073,"rho":-9.9698,"theo":195.7715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.36,"last_trade_time":"2026-02-13T10:44:57","percent_change":0.0,"prev_day_close":189.349998474121},{"option":"SPX260717C06630000","bid":504.7,"bid_size":7.0,"ask":509.9,"ask_size":10.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.6692,"gamma":0.0004,"vega":15.8372,"theta":-0.9617,"rho":16.6362,"theo":507.059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.399993896484},{"option":"SPX260717P06630000","bid":196.6,"bid_size":23.0,"ask":198.1,"ask_size":5.0,"iv":0.1944,"open_interest":75.0,"volume":64.0,"delta":-0.3316,"gamma":0.0004,"vega":15.8372,"theta":-1.0073,"rho":-10.0296,"theo":196.9406,"change":-5.22,"open":190.35,"high":193.41,"low":190.35,"tick":"up","last_trade_price":193.23,"last_trade_time":"2026-02-18T14:37:45","percent_change":-2.63038,"prev_day_close":190.5},{"option":"SPX260717C06640000","bid":497.2,"bid_size":7.0,"ask":502.4,"ask_size":10.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.6652,"gamma":0.0004,"vega":15.9095,"theta":-0.963,"rho":16.5554,"theo":499.5851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.75},{"option":"SPX260717P06640000","bid":199.0,"bid_size":13.0,"ask":200.5,"ask_size":12.0,"iv":0.1935,"open_interest":45.0,"volume":0.0,"delta":-0.3356,"gamma":0.0004,"vega":15.9095,"theta":-1.0072,"rho":-10.1505,"theo":199.303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.5,"last_trade_time":"2026-02-12T13:48:08","percent_change":0.0,"prev_day_close":192.799995422363},{"option":"SPX260717C06650000","bid":490.5,"bid_size":6.0,"ask":494.7,"ask_size":22.0,"iv":0.1926,"open_interest":1278.0,"volume":0.0,"delta":0.6613,"gamma":0.0004,"vega":15.9808,"theta":-0.9643,"rho":16.4731,"theo":492.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":497.36,"last_trade_time":"2026-02-12T15:20:06","percent_change":0.0,"prev_day_close":500.300003051758},{"option":"SPX260717P06650000","bid":201.3,"bid_size":54.0,"ask":202.9,"ask_size":27.0,"iv":0.1926,"open_interest":6304.0,"volume":8.0,"delta":-0.3395,"gamma":0.0004,"vega":15.9808,"theta":-1.007,"rho":-10.2729,"theo":201.6981,"change":-7.43,"open":197.04,"high":197.11,"low":195.97,"tick":"down","last_trade_price":195.97,"last_trade_time":"2026-02-18T15:39:28","percent_change":-3.6529,"prev_day_close":195.099998474121},{"option":"SPX260717C06660000","bid":482.4,"bid_size":8.0,"ask":487.5,"ask_size":10.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":0.6573,"gamma":0.0004,"vega":16.0509,"theta":-0.9654,"rho":16.3894,"theo":484.7361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.800003051758},{"option":"SPX260717P06660000","bid":203.8,"bid_size":12.0,"ask":205.3,"ask_size":13.0,"iv":0.1917,"open_interest":109.0,"volume":0.0,"delta":-0.3436,"gamma":0.0004,"vega":16.0509,"theta":-1.0066,"rho":-10.3968,"theo":204.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":176.73,"last_trade_time":"2026-02-11T13:56:21","percent_change":0.0,"prev_day_close":197.400001525879},{"option":"SPX260717C06670000","bid":475.1,"bid_size":6.0,"ask":480.1,"ask_size":10.0,"iv":0.1907,"open_interest":0.0,"volume":0.0,"delta":0.6532,"gamma":0.0004,"vega":16.1196,"theta":-0.9664,"rho":16.3045,"theo":477.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.400009155273},{"option":"SPX260717P06670000","bid":206.2,"bid_size":25.0,"ask":207.8,"ask_size":12.0,"iv":0.1909,"open_interest":101.0,"volume":0.0,"delta":-0.3476,"gamma":0.0004,"vega":16.1196,"theta":-1.0062,"rho":-10.5217,"theo":206.5886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.09,"last_trade_time":"2026-02-13T15:20:22","percent_change":0.0,"prev_day_close":199.799995422363},{"option":"SPX260717C06675000","bid":471.4,"bid_size":6.0,"ask":476.4,"ask_size":10.0,"iv":0.1902,"open_interest":466.0,"volume":0.0,"delta":0.6512,"gamma":0.0004,"vega":16.1534,"theta":-0.9668,"rho":16.2617,"theo":473.6877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":461.5,"last_trade_time":"2026-02-13T16:02:21","percent_change":0.0,"prev_day_close":481.649993896484},{"option":"SPX260717P06675000","bid":207.5,"bid_size":21.0,"ask":209.0,"ask_size":12.0,"iv":0.1905,"open_interest":1567.0,"volume":0.0,"delta":-0.3497,"gamma":0.0004,"vega":16.1534,"theta":-1.0059,"rho":-10.5846,"theo":207.8324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.45,"last_trade_time":"2026-02-17T11:34:55","percent_change":0.0,"prev_day_close":201.0},{"option":"SPX260717C06680000","bid":468.7,"bid_size":11.0,"ask":472.8,"ask_size":10.0,"iv":0.1901,"open_interest":3.0,"volume":0.0,"delta":0.6491,"gamma":0.0004,"vega":16.1869,"theta":-0.9672,"rho":16.2187,"theo":470.022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.32,"last_trade_time":"2026-02-12T10:48:37","percent_change":0.0,"prev_day_close":477.950012207031},{"option":"SPX260717P06680000","bid":208.7,"bid_size":22.0,"ask":210.2,"ask_size":5.0,"iv":0.19,"open_interest":24.0,"volume":0.0,"delta":-0.3517,"gamma":0.0004,"vega":16.1869,"theta":-1.0056,"rho":-10.6477,"theo":209.0849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.3,"last_trade_time":"2026-02-02T14:12:27","percent_change":0.0,"prev_day_close":202.200004577637},{"option":"SPX260717C06690000","bid":460.4,"bid_size":7.0,"ask":465.1,"ask_size":7.0,"iv":0.1888,"open_interest":1.0,"volume":0.0,"delta":0.6449,"gamma":0.0004,"vega":16.2527,"theta":-0.968,"rho":16.132,"theo":462.7166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":538.21,"last_trade_time":"2026-01-26T10:44:14","percent_change":0.0,"prev_day_close":470.549987792969},{"option":"SPX260717P06690000","bid":211.2,"bid_size":19.0,"ask":212.8,"ask_size":12.0,"iv":0.1891,"open_interest":99.0,"volume":0.0,"delta":-0.3559,"gamma":0.0004,"vega":16.2527,"theta":-1.0049,"rho":-10.7745,"theo":211.6157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.11,"last_trade_time":"2026-02-17T10:56:08","percent_change":0.0,"prev_day_close":204.700004577637},{"option":"SPX260717C06700000","bid":454.2,"bid_size":38.0,"ask":457.2,"ask_size":26.0,"iv":0.1881,"open_interest":2725.0,"volume":0.0,"delta":0.6407,"gamma":0.0005,"vega":16.317,"theta":-0.9686,"rho":16.0444,"theo":455.446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":522.16,"last_trade_time":"2026-02-10T13:51:59","percent_change":0.0,"prev_day_close":463.25},{"option":"SPX260717P06700000","bid":213.8,"bid_size":12.0,"ask":215.3,"ask_size":5.0,"iv":0.1883,"open_interest":4714.0,"volume":857.0,"delta":-0.3601,"gamma":0.0005,"vega":16.317,"theta":-1.0041,"rho":-10.9022,"theo":214.1813,"change":-4.0,"open":212.24,"high":212.68,"low":197.79,"tick":"no_change","last_trade_price":212.0,"last_trade_time":"2026-02-18T15:10:42","percent_change":-1.85185,"prev_day_close":207.150001525879},{"option":"SPX260717C06710000","bid":446.7,"bid_size":17.0,"ask":449.9,"ask_size":13.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":0.6365,"gamma":0.0005,"vega":16.3798,"theta":-0.9691,"rho":15.956,"theo":448.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.5,"last_trade_time":"2026-01-27T09:53:20","percent_change":0.0,"prev_day_close":455.850006103516},{"option":"SPX260717P06710000","bid":216.4,"bid_size":12.0,"ask":217.9,"ask_size":5.0,"iv":0.1874,"open_interest":30.0,"volume":0.0,"delta":-0.3643,"gamma":0.0005,"vega":16.3798,"theta":-1.0032,"rho":-11.0307,"theo":216.7823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.94,"last_trade_time":"2026-02-13T13:56:39","percent_change":0.0,"prev_day_close":209.700004577637},{"option":"SPX260717C06720000","bid":439.5,"bid_size":23.0,"ask":442.7,"ask_size":15.0,"iv":0.1863,"open_interest":1.0,"volume":0.0,"delta":0.6322,"gamma":0.0005,"vega":16.4412,"theta":-0.9695,"rho":15.8665,"theo":441.0111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":536.88,"last_trade_time":"2026-01-27T10:20:29","percent_change":0.0,"prev_day_close":448.549987792969},{"option":"SPX260717P06720000","bid":219.0,"bid_size":12.0,"ask":220.6,"ask_size":11.0,"iv":0.1865,"open_interest":14.0,"volume":0.0,"delta":-0.3686,"gamma":0.0005,"vega":16.4412,"theta":-1.0021,"rho":-11.1603,"theo":219.4189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.79,"last_trade_time":"2026-02-13T16:14:33","percent_change":0.0,"prev_day_close":212.200004577637},{"option":"SPX260717C06725000","bid":435.9,"bid_size":23.0,"ask":439.1,"ask_size":15.0,"iv":0.1858,"open_interest":378.0,"volume":0.0,"delta":0.63,"gamma":0.0005,"vega":16.4713,"theta":-0.9696,"rho":15.8213,"theo":437.4249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.53,"last_trade_time":"2026-02-05T13:33:04","percent_change":0.0,"prev_day_close":444.950012207031},{"option":"SPX260717P06725000","bid":220.3,"bid_size":6.0,"ask":221.9,"ask_size":11.0,"iv":0.1861,"open_interest":3149.0,"volume":12.0,"delta":-0.3708,"gamma":0.0005,"vega":16.4713,"theta":-1.0015,"rho":-11.2256,"theo":220.7508,"change":-7.29,"open":204.85,"high":215.41,"low":204.85,"tick":"up","last_trade_price":215.41,"last_trade_time":"2026-02-18T14:36:17","percent_change":-3.27346,"prev_day_close":213.5},{"option":"SPX260717C06730000","bid":432.5,"bid_size":19.0,"ask":435.5,"ask_size":15.0,"iv":0.1855,"open_interest":1.0,"volume":0.0,"delta":0.6278,"gamma":0.0005,"vega":16.5011,"theta":-0.9697,"rho":15.7757,"theo":433.8477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":518.28,"last_trade_time":"2026-01-26T15:05:26","percent_change":0.0,"prev_day_close":441.400009155273},{"option":"SPX260717P06730000","bid":221.5,"bid_size":21.0,"ask":223.2,"ask_size":5.0,"iv":0.1857,"open_interest":119.0,"volume":0.0,"delta":-0.373,"gamma":0.0005,"vega":16.5011,"theta":-1.0009,"rho":-11.2912,"theo":222.0918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":251.65,"last_trade_time":"2026-02-17T10:09:57","percent_change":0.0,"prev_day_close":214.799995422363},{"option":"SPX260717C06740000","bid":425.2,"bid_size":23.0,"ask":428.4,"ask_size":15.0,"iv":0.1846,"open_interest":12.0,"volume":0.0,"delta":0.6234,"gamma":0.0005,"vega":16.5597,"theta":-0.9698,"rho":15.6834,"theo":426.7211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":542.0,"last_trade_time":"2026-01-28T09:30:30","percent_change":0.0,"prev_day_close":434.199996948242},{"option":"SPX260717P06740000","bid":224.3,"bid_size":21.0,"ask":226.0,"ask_size":11.0,"iv":0.1848,"open_interest":12.0,"volume":2.0,"delta":-0.3774,"gamma":0.0005,"vega":16.5597,"theta":-0.9995,"rho":-11.4237,"theo":224.8014,"change":-19.26,"open":207.31,"high":207.54,"low":207.31,"tick":"up","last_trade_price":207.54,"last_trade_time":"2026-02-18T10:52:07","percent_change":-8.49206,"prev_day_close":217.450004577637},{"option":"SPX260717C06750000","bid":418.1,"bid_size":25.0,"ask":421.3,"ask_size":16.0,"iv":0.1837,"open_interest":792.0,"volume":1.0,"delta":0.619,"gamma":0.0005,"vega":16.617,"theta":-0.9698,"rho":15.5892,"theo":419.632,"change":29.87,"open":440.57,"high":440.57,"low":440.57,"tick":"up","last_trade_price":440.57,"last_trade_time":"2026-02-18T10:20:20","percent_change":7.27295,"prev_day_close":427.099990844727},{"option":"SPX260717P06750000","bid":227.0,"bid_size":18.0,"ask":228.7,"ask_size":12.0,"iv":0.1839,"open_interest":2065.0,"volume":2.0,"delta":-0.3818,"gamma":0.0005,"vega":16.617,"theta":-0.998,"rho":-11.558,"theo":227.5485,"change":-4.65,"open":210.0,"high":225.0,"low":210.0,"tick":"up","last_trade_price":225.0,"last_trade_time":"2026-02-18T14:39:15","percent_change":-2.02482,"prev_day_close":220.150001525879},{"option":"SPX260717C06760000","bid":411.2,"bid_size":20.0,"ask":414.2,"ask_size":16.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.6145,"gamma":0.0005,"vega":16.6729,"theta":-0.9696,"rho":15.4929,"theo":412.5811,"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":419.850006103516},{"option":"SPX260717P06760000","bid":229.9,"bid_size":11.0,"ask":231.5,"ask_size":11.0,"iv":0.1831,"open_interest":76.0,"volume":0.0,"delta":-0.3863,"gamma":0.0005,"vega":16.6729,"theta":-0.9964,"rho":-11.6944,"theo":230.3339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.5,"last_trade_time":"2026-02-17T11:57:26","percent_change":0.0,"prev_day_close":222.849998474121},{"option":"SPX260717C06770000","bid":404.2,"bid_size":20.0,"ask":407.2,"ask_size":16.0,"iv":0.182,"open_interest":1.0,"volume":0.0,"delta":0.61,"gamma":0.0005,"vega":16.7274,"theta":-0.9693,"rho":15.3944,"theo":405.5694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.74,"last_trade_time":"2026-02-09T15:02:08","percent_change":0.0,"prev_day_close":412.75},{"option":"SPX260717P06770000","bid":232.5,"bid_size":24.0,"ask":234.3,"ask_size":11.0,"iv":0.1822,"open_interest":59.0,"volume":0.0,"delta":-0.3909,"gamma":0.0005,"vega":16.7274,"theta":-0.9946,"rho":-11.833,"theo":233.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.59,"last_trade_time":"2026-02-12T15:25:44","percent_change":0.0,"prev_day_close":225.549995422363},{"option":"SPX260717C06775000","bid":400.8,"bid_size":42.0,"ask":403.7,"ask_size":29.0,"iv":0.1816,"open_interest":1281.0,"volume":0.0,"delta":0.6077,"gamma":0.0005,"vega":16.7541,"theta":-0.9691,"rho":15.3443,"theo":402.0785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.35,"last_trade_time":"2026-02-17T10:41:18","percent_change":0.0,"prev_day_close":409.300003051758},{"option":"SPX260717P06775000","bid":233.9,"bid_size":24.0,"ask":235.7,"ask_size":5.0,"iv":0.1818,"open_interest":4026.0,"volume":17.0,"delta":-0.3932,"gamma":0.0005,"vega":16.7541,"theta":-0.9937,"rho":-11.9032,"theo":234.5856,"change":-18.45,"open":218.4,"high":218.4,"low":218.4,"tick":"down","last_trade_price":218.4,"last_trade_time":"2026-02-18T10:30:23","percent_change":-7.78974,"prev_day_close":226.950004577637},{"option":"SPX260717C06780000","bid":397.2,"bid_size":20.0,"ask":400.2,"ask_size":16.0,"iv":0.1811,"open_interest":100.0,"volume":0.0,"delta":0.6054,"gamma":0.0005,"vega":16.7804,"theta":-0.9688,"rho":15.2936,"theo":398.5977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.6,"last_trade_time":"2026-02-17T12:13:26","percent_change":0.0,"prev_day_close":405.800003051758},{"option":"SPX260717P06780000","bid":235.5,"bid_size":21.0,"ask":237.1,"ask_size":5.0,"iv":0.1814,"open_interest":18.0,"volume":0.0,"delta":-0.3955,"gamma":0.0005,"vega":16.7804,"theta":-0.9927,"rho":-11.974,"theo":236.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.3,"last_trade_time":"2026-02-12T10:50:25","percent_change":0.0,"prev_day_close":228.349998474121},{"option":"SPX260717C06790000","bid":390.3,"bid_size":26.0,"ask":393.3,"ask_size":16.0,"iv":0.1803,"open_interest":3.0,"volume":0.0,"delta":0.6007,"gamma":0.0005,"vega":16.8318,"theta":-0.9682,"rho":15.1904,"theo":391.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":472.46,"last_trade_time":"2026-02-09T14:27:00","percent_change":0.0,"prev_day_close":398.75},{"option":"SPX260717P06790000","bid":238.4,"bid_size":14.0,"ask":240.0,"ask_size":5.0,"iv":0.1805,"open_interest":9.0,"volume":0.0,"delta":-0.4001,"gamma":0.0005,"vega":16.8318,"theta":-0.9907,"rho":-12.1172,"theo":238.9286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.8,"last_trade_time":"2026-01-28T11:06:08","percent_change":0.0,"prev_day_close":231.200004577637},{"option":"SPX260717C06800000","bid":383.6,"bid_size":5.0,"ask":385.5,"ask_size":17.0,"iv":0.1791,"open_interest":3022.0,"volume":2.0,"delta":0.596,"gamma":0.0005,"vega":16.8814,"theta":-0.9674,"rho":15.0852,"theo":384.7783,"change":29.29,"open":404.39,"high":405.29,"low":404.39,"tick":"up","last_trade_price":405.29,"last_trade_time":"2026-02-18T12:34:36","percent_change":7.78989,"prev_day_close":391.75},{"option":"SPX260717P06800000","bid":241.3,"bid_size":22.0,"ask":243.0,"ask_size":5.0,"iv":0.1796,"open_interest":3339.0,"volume":98.0,"delta":-0.4048,"gamma":0.0005,"vega":16.8814,"theta":-0.9884,"rho":-12.2626,"theo":241.876,"change":-7.94,"open":224.2,"high":236.46,"low":222.63,"tick":"up","last_trade_price":236.46,"last_trade_time":"2026-02-18T14:36:17","percent_change":-3.24877,"prev_day_close":234.099998474121},{"option":"SPX260717C06810000","bid":376.8,"bid_size":5.0,"ask":378.8,"ask_size":9.0,"iv":0.1783,"open_interest":1.0,"volume":0.0,"delta":0.5913,"gamma":0.0005,"vega":16.9291,"theta":-0.9665,"rho":14.9783,"theo":377.9323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.8,"last_trade_time":"2026-01-21T13:13:27","percent_change":0.0,"prev_day_close":384.850006103516},{"option":"SPX260717P06810000","bid":244.2,"bid_size":34.0,"ask":246.0,"ask_size":5.0,"iv":0.1788,"open_interest":153.0,"volume":0.0,"delta":-0.4096,"gamma":0.0005,"vega":16.9291,"theta":-0.9861,"rho":-12.4096,"theo":244.8662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":261.2,"last_trade_time":"2026-02-13T15:49:30","percent_change":0.0,"prev_day_close":236.950004577637},{"option":"SPX260717C06820000","bid":370.0,"bid_size":5.0,"ask":372.0,"ask_size":9.0,"iv":0.1774,"open_interest":2.0,"volume":0.0,"delta":0.5865,"gamma":0.0005,"vega":16.9747,"theta":-0.9654,"rho":14.8697,"theo":371.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":418.86,"last_trade_time":"2026-01-21T15:06:39","percent_change":0.0,"prev_day_close":378.0},{"option":"SPX260717P06820000","bid":247.2,"bid_size":24.0,"ask":249.0,"ask_size":5.0,"iv":0.1779,"open_interest":33.0,"volume":0.0,"delta":-0.4144,"gamma":0.0005,"vega":16.9747,"theta":-0.9835,"rho":-12.5583,"theo":247.8999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.0,"last_trade_time":"2026-02-13T15:53:53","percent_change":0.0,"prev_day_close":239.950004577637},{"option":"SPX260717C06825000","bid":366.6,"bid_size":23.0,"ask":368.7,"ask_size":9.0,"iv":0.177,"open_interest":657.0,"volume":3.0,"delta":0.584,"gamma":0.0005,"vega":16.9966,"theta":-0.9648,"rho":14.815,"theo":367.7449,"change":29.28,"open":385.23,"high":388.53,"low":385.23,"tick":"down","last_trade_price":388.43,"last_trade_time":"2026-02-18T12:48:13","percent_change":8.15258,"prev_day_close":374.550003051758},{"option":"SPX260717P06825000","bid":248.9,"bid_size":13.0,"ask":250.6,"ask_size":11.0,"iv":0.1775,"open_interest":744.0,"volume":3.0,"delta":-0.4168,"gamma":0.0005,"vega":16.9966,"theta":-0.9822,"rho":-12.6331,"theo":249.4332,"change":-13.67,"open":238.43,"high":238.43,"low":238.43,"tick":"down","last_trade_price":238.43,"last_trade_time":"2026-02-18T15:59:11","percent_change":-5.42245,"prev_day_close":241.450004577637},{"option":"SPX260717C06830000","bid":363.3,"bid_size":5.0,"ask":365.3,"ask_size":9.0,"iv":0.1766,"open_interest":12.0,"volume":0.0,"delta":0.5816,"gamma":0.0005,"vega":17.0181,"theta":-0.9642,"rho":14.7601,"theo":364.3712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.0,"last_trade_time":"2026-02-17T10:27:49","percent_change":0.0,"prev_day_close":371.149993896484},{"option":"SPX260717P06830000","bid":250.5,"bid_size":10.0,"ask":252.1,"ask_size":5.0,"iv":0.1771,"open_interest":70.0,"volume":0.0,"delta":-0.4192,"gamma":0.0005,"vega":17.0181,"theta":-0.9808,"rho":-12.7081,"theo":250.9776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.2,"last_trade_time":"2026-02-17T12:23:55","percent_change":0.0,"prev_day_close":242.950004577637},{"option":"SPX260717C06840000","bid":356.6,"bid_size":5.0,"ask":358.6,"ask_size":9.0,"iv":0.1757,"open_interest":1.0,"volume":0.0,"delta":0.5767,"gamma":0.0005,"vega":17.0592,"theta":-0.9628,"rho":14.6495,"theo":357.6574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.1,"last_trade_time":"2026-02-06T13:16:23","percent_change":0.0,"prev_day_close":364.350006103516},{"option":"SPX260717P06840000","bid":253.6,"bid_size":19.0,"ask":255.3,"ask_size":10.0,"iv":0.1762,"open_interest":86.0,"volume":0.0,"delta":-0.4241,"gamma":0.0005,"vega":17.0592,"theta":-0.978,"rho":-12.8588,"theo":254.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.5,"last_trade_time":"2026-02-17T12:23:55","percent_change":0.0,"prev_day_close":245.950004577637},{"option":"SPX260717C06850000","bid":349.8,"bid_size":20.0,"ask":351.9,"ask_size":9.0,"iv":0.1748,"open_interest":1175.0,"volume":4.0,"delta":0.5718,"gamma":0.0005,"vega":17.0979,"theta":-0.9612,"rho":14.5382,"theo":350.9887,"change":28.2,"open":370.27,"high":370.8,"low":370.27,"tick":"no_change","last_trade_price":370.8,"last_trade_time":"2026-02-18T10:23:41","percent_change":8.23117,"prev_day_close":357.600006103516},{"option":"SPX260717P06850000","bid":256.8,"bid_size":23.0,"ask":258.4,"ask_size":23.0,"iv":0.1754,"open_interest":3721.0,"volume":21.0,"delta":-0.429,"gamma":0.0005,"vega":17.0979,"theta":-0.975,"rho":-13.0102,"theo":257.2676,"change":-15.43,"open":236.14,"high":244.67,"low":236.14,"tick":"up","last_trade_price":244.67,"last_trade_time":"2026-02-18T13:43:34","percent_change":-5.93233,"prev_day_close":249.099998474121},{"option":"SPX260717C06860000","bid":343.2,"bid_size":24.0,"ask":345.3,"ask_size":9.0,"iv":0.174,"open_interest":10.0,"volume":1.0,"delta":0.5668,"gamma":0.0005,"vega":17.1343,"theta":-0.9594,"rho":14.426,"theo":344.3658,"change":25.27,"open":361.32,"high":361.32,"low":361.32,"tick":"down","last_trade_price":361.32,"last_trade_time":"2026-02-18T12:01:06","percent_change":7.51971,"prev_day_close":351.0},{"option":"SPX260717P06860000","bid":260.0,"bid_size":13.0,"ask":261.7,"ask_size":10.0,"iv":0.1745,"open_interest":32.0,"volume":0.0,"delta":-0.4341,"gamma":0.0005,"vega":17.1343,"theta":-0.9718,"rho":-13.1625,"theo":260.4809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.1,"last_trade_time":"2026-02-13T15:51:05","percent_change":0.0,"prev_day_close":252.200004577637},{"option":"SPX260717C06870000","bid":336.7,"bid_size":8.0,"ask":338.7,"ask_size":9.0,"iv":0.1731,"open_interest":2.0,"volume":0.0,"delta":0.5617,"gamma":0.0005,"vega":17.1682,"theta":-0.9575,"rho":14.3129,"theo":337.7891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.87,"last_trade_time":"2026-02-17T13:59:13","percent_change":0.0,"prev_day_close":344.25},{"option":"SPX260717P06870000","bid":263.0,"bid_size":22.0,"ask":264.9,"ask_size":11.0,"iv":0.1736,"open_interest":318.0,"volume":0.0,"delta":-0.4391,"gamma":0.0005,"vega":17.1682,"theta":-0.9684,"rho":-13.3158,"theo":263.7405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.54,"last_trade_time":"2026-02-13T13:18:12","percent_change":0.0,"prev_day_close":255.400001525879},{"option":"SPX260717C06875000","bid":333.4,"bid_size":24.0,"ask":335.5,"ask_size":9.0,"iv":0.1727,"open_interest":273.0,"volume":0.0,"delta":0.5592,"gamma":0.0005,"vega":17.1843,"theta":-0.9565,"rho":14.2558,"theo":334.5184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.78,"last_trade_time":"2026-02-12T15:52:11","percent_change":0.0,"prev_day_close":340.949996948242},{"option":"SPX260717P06875000","bid":264.9,"bid_size":13.0,"ask":266.6,"ask_size":10.0,"iv":0.1732,"open_interest":843.0,"volume":0.0,"delta":-0.4417,"gamma":0.0005,"vega":17.1843,"theta":-0.9667,"rho":-13.3928,"theo":265.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":270.9,"last_trade_time":"2026-02-17T11:56:03","percent_change":0.0,"prev_day_close":257.0},{"option":"SPX260717C06880000","bid":330.1,"bid_size":31.0,"ask":332.2,"ask_size":9.0,"iv":0.1723,"open_interest":2.0,"volume":0.0,"delta":0.5566,"gamma":0.0005,"vega":17.1998,"theta":-0.9555,"rho":14.1984,"theo":331.2595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.4,"last_trade_time":"2026-02-03T14:30:04","percent_change":0.0,"prev_day_close":337.649993896484},{"option":"SPX260717P06880000","bid":266.4,"bid_size":19.0,"ask":268.2,"ask_size":5.0,"iv":0.1728,"open_interest":18.0,"volume":0.0,"delta":-0.4442,"gamma":0.0005,"vega":17.1998,"theta":-0.9649,"rho":-13.4703,"theo":267.0471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":307.59,"last_trade_time":"2026-02-17T10:41:05","percent_change":0.0,"prev_day_close":258.649993896484},{"option":"SPX260717C06890000","bid":323.7,"bid_size":5.0,"ask":325.7,"ask_size":9.0,"iv":0.1714,"open_interest":3.0,"volume":0.0,"delta":0.5514,"gamma":0.0005,"vega":17.229,"theta":-0.9532,"rho":14.0822,"theo":324.7777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":370.23,"last_trade_time":"2026-02-03T15:53:21","percent_change":0.0,"prev_day_close":331.199996948242},{"option":"SPX260717P06890000","bid":269.7,"bid_size":33.0,"ask":271.6,"ask_size":10.0,"iv":0.172,"open_interest":63.0,"volume":0.0,"delta":-0.4494,"gamma":0.0005,"vega":17.229,"theta":-0.9612,"rho":-13.6266,"theo":270.4016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.4,"last_trade_time":"2026-02-12T14:25:15","percent_change":0.0,"prev_day_close":261.899993896484},{"option":"SPX260717C06900000","bid":317.3,"bid_size":5.0,"ask":319.3,"ask_size":9.0,"iv":0.1706,"open_interest":3845.0,"volume":50.0,"delta":0.5462,"gamma":0.0005,"vega":17.2556,"theta":-0.9508,"rho":13.964,"theo":318.3448,"change":21.41,"open":331.91,"high":331.91,"low":331.91,"tick":"up","last_trade_price":331.91,"last_trade_time":"2026-02-18T13:56:13","percent_change":6.89533,"prev_day_close":324.649993896484},{"option":"SPX260717P06900000","bid":273.1,"bid_size":46.0,"ask":275.0,"ask_size":23.0,"iv":0.1711,"open_interest":4026.0,"volume":3.0,"delta":-0.4546,"gamma":0.0005,"vega":17.2556,"theta":-0.9574,"rho":-13.785,"theo":273.8049,"change":-22.12,"open":253.65,"high":255.72,"low":253.65,"tick":"down","last_trade_price":254.88,"last_trade_time":"2026-02-18T13:37:10","percent_change":-7.98556,"prev_day_close":265.25},{"option":"SPX260717C06910000","bid":310.9,"bid_size":33.0,"ask":312.9,"ask_size":9.0,"iv":0.1698,"open_interest":22.0,"volume":0.0,"delta":0.541,"gamma":0.0005,"vega":17.2798,"theta":-0.9482,"rho":13.8433,"theo":311.9619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.88,"last_trade_time":"2026-02-03T15:53:21","percent_change":0.0,"prev_day_close":318.199996948242},{"option":"SPX260717P06910000","bid":276.8,"bid_size":13.0,"ask":278.5,"ask_size":5.0,"iv":0.1703,"open_interest":99.0,"volume":0.0,"delta":-0.4599,"gamma":0.0005,"vega":17.2798,"theta":-0.9534,"rho":-13.9458,"theo":277.2582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.2,"last_trade_time":"2026-02-17T13:41:43","percent_change":0.0,"prev_day_close":268.649993896484},{"option":"SPX260717C06920000","bid":304.6,"bid_size":18.0,"ask":306.6,"ask_size":9.0,"iv":0.169,"open_interest":15.0,"volume":0.0,"delta":0.5356,"gamma":0.0005,"vega":17.3013,"theta":-0.9455,"rho":13.72,"theo":305.6302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.66,"last_trade_time":"2026-02-04T11:36:18","percent_change":0.0,"prev_day_close":311.800003051758},{"option":"SPX260717P06920000","bid":280.3,"bid_size":6.0,"ask":282.0,"ask_size":5.0,"iv":0.1694,"open_interest":85.0,"volume":0.0,"delta":-0.4652,"gamma":0.0005,"vega":17.3013,"theta":-0.9491,"rho":-14.1092,"theo":280.7628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.1,"last_trade_time":"2026-02-10T10:04:37","percent_change":0.0,"prev_day_close":272.100006103516},{"option":"SPX260717C06925000","bid":301.5,"bid_size":8.0,"ask":303.4,"ask_size":9.0,"iv":0.1686,"open_interest":1481.0,"volume":0.0,"delta":0.533,"gamma":0.0005,"vega":17.311,"theta":-0.944,"rho":13.6574,"theo":302.484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.79,"last_trade_time":"2026-02-13T10:14:41","percent_change":0.0,"prev_day_close":308.599990844727},{"option":"SPX260717P06925000","bid":282.1,"bid_size":18.0,"ask":283.8,"ask_size":34.0,"iv":0.169,"open_interest":2547.0,"volume":1.0,"delta":-0.4678,"gamma":0.0005,"vega":17.311,"theta":-0.947,"rho":-14.1918,"theo":282.5347,"change":-23.4,"open":262.6,"high":262.6,"low":262.6,"tick":"up","last_trade_price":262.6,"last_trade_time":"2026-02-18T10:26:49","percent_change":-8.18182,"prev_day_close":273.850006103516},{"option":"SPX260717C06930000","bid":298.4,"bid_size":5.0,"ask":300.4,"ask_size":9.0,"iv":0.1682,"open_interest":0.0,"volume":0.0,"delta":0.5303,"gamma":0.0005,"vega":17.32,"theta":-0.9425,"rho":13.5942,"theo":299.3511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.449996948242},{"option":"SPX260717P06930000","bid":283.8,"bid_size":11.0,"ask":285.6,"ask_size":21.0,"iv":0.1686,"open_interest":90.0,"volume":4.0,"delta":-0.4705,"gamma":0.0005,"vega":17.32,"theta":-0.9448,"rho":-14.2752,"theo":284.32,"change":-26.35,"open":264.3,"high":264.3,"low":261.6,"tick":"down","last_trade_price":261.6,"last_trade_time":"2026-02-18T10:48:22","percent_change":-9.15089,"prev_day_close":275.550003051758},{"option":"SPX260717C06940000","bid":292.2,"bid_size":5.0,"ask":294.2,"ask_size":9.0,"iv":0.1673,"open_interest":26.0,"volume":0.0,"delta":0.5249,"gamma":0.0006,"vega":17.3358,"theta":-0.9394,"rho":13.4658,"theo":293.1259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.22,"last_trade_time":"2026-02-12T15:39:30","percent_change":0.0,"prev_day_close":299.149993896484},{"option":"SPX260717P06940000","bid":287.5,"bid_size":2.0,"ask":289.3,"ask_size":21.0,"iv":0.1678,"open_interest":114.0,"volume":0.0,"delta":-0.476,"gamma":0.0006,"vega":17.3358,"theta":-0.9402,"rho":-14.4436,"theo":287.931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.6,"last_trade_time":"2026-02-13T11:10:05","percent_change":0.0,"prev_day_close":279.149993896484},{"option":"SPX260717C06950000","bid":286.0,"bid_size":5.0,"ask":288.0,"ask_size":9.0,"iv":0.1664,"open_interest":1272.0,"volume":0.0,"delta":0.5194,"gamma":0.0006,"vega":17.3486,"theta":-0.9361,"rho":13.3357,"theo":286.9557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.34,"last_trade_time":"2026-02-17T13:12:45","percent_change":0.0,"prev_day_close":292.899993896484},{"option":"SPX260717P06950000","bid":291.2,"bid_size":18.0,"ask":292.9,"ask_size":34.0,"iv":0.1669,"open_interest":1715.0,"volume":136.0,"delta":-0.4814,"gamma":0.0006,"vega":17.3486,"theta":-0.9354,"rho":-14.6138,"theo":291.597,"change":-5.85,"open":289.6,"high":289.94,"low":274.93,"tick":"no_change","last_trade_price":289.5,"last_trade_time":"2026-02-18T15:00:01","percent_change":-1.9807,"prev_day_close":282.800003051758},{"option":"SPX260717C06960000","bid":279.9,"bid_size":5.0,"ask":281.9,"ask_size":9.0,"iv":0.1656,"open_interest":42.0,"volume":0.0,"delta":0.5139,"gamma":0.0006,"vega":17.3584,"theta":-0.9326,"rho":13.2039,"theo":280.8415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.2,"last_trade_time":"2026-02-13T15:49:07","percent_change":0.0,"prev_day_close":286.75},{"option":"SPX260717P06960000","bid":294.9,"bid_size":2.0,"ask":296.7,"ask_size":5.0,"iv":0.1661,"open_interest":92.0,"volume":0.0,"delta":-0.4869,"gamma":0.0006,"vega":17.3584,"theta":-0.9305,"rho":-14.7858,"theo":295.3191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.4,"last_trade_time":"2026-02-12T13:58:29","percent_change":0.0,"prev_day_close":286.350006103516},{"option":"SPX260717C06970000","bid":273.9,"bid_size":34.0,"ask":275.9,"ask_size":9.0,"iv":0.1648,"open_interest":29.0,"volume":0.0,"delta":0.5083,"gamma":0.0006,"vega":17.365,"theta":-0.9289,"rho":13.0712,"theo":274.7843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.41,"last_trade_time":"2026-01-30T12:33:53","percent_change":0.0,"prev_day_close":280.649993896484},{"option":"SPX260717P06970000","bid":298.7,"bid_size":2.0,"ask":300.5,"ask_size":5.0,"iv":0.1653,"open_interest":132.0,"volume":0.0,"delta":-0.4925,"gamma":0.0006,"vega":17.365,"theta":-0.9254,"rho":-14.9586,"theo":299.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.0,"last_trade_time":"2026-02-12T10:00:09","percent_change":0.0,"prev_day_close":290.100006103516},{"option":"SPX260717C06975000","bid":270.9,"bid_size":34.0,"ask":272.7,"ask_size":10.0,"iv":0.1644,"open_interest":577.0,"volume":0.0,"delta":0.5055,"gamma":0.0006,"vega":17.3671,"theta":-0.927,"rho":13.0046,"theo":271.7773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.2,"last_trade_time":"2026-02-12T15:58:01","percent_change":0.0,"prev_day_close":277.550003051758},{"option":"SPX260717P06975000","bid":300.6,"bid_size":2.0,"ask":302.4,"ask_size":5.0,"iv":0.1649,"open_interest":469.0,"volume":0.0,"delta":-0.4953,"gamma":0.0006,"vega":17.3671,"theta":-0.9227,"rho":-15.0453,"theo":301.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":298.1,"last_trade_time":"2026-02-17T14:24:00","percent_change":0.0,"prev_day_close":291.949996948242},{"option":"SPX260717C06980000","bid":267.9,"bid_size":34.0,"ask":269.9,"ask_size":10.0,"iv":0.164,"open_interest":160.0,"volume":0.0,"delta":0.5027,"gamma":0.0006,"vega":17.3684,"theta":-0.9251,"rho":12.9378,"theo":268.7848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":262.4,"last_trade_time":"2026-02-12T15:59:38","percent_change":0.0,"prev_day_close":274.599990844727},{"option":"SPX260717P06980000","bid":302.5,"bid_size":11.0,"ask":304.4,"ask_size":21.0,"iv":0.1645,"open_interest":312.0,"volume":0.0,"delta":-0.4981,"gamma":0.0006,"vega":17.3684,"theta":-0.92,"rho":-15.1321,"theo":302.9349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.69,"last_trade_time":"2026-02-17T11:27:43","percent_change":0.0,"prev_day_close":293.850006103516},{"option":"SPX260717C06990000","bid":262.0,"bid_size":5.0,"ask":263.9,"ask_size":10.0,"iv":0.1631,"open_interest":28.0,"volume":10.0,"delta":0.497,"gamma":0.0006,"vega":17.3686,"theta":-0.921,"rho":12.804,"theo":262.8438,"change":11.27,"open":267.12,"high":267.12,"low":267.12,"tick":"up","last_trade_price":267.12,"last_trade_time":"2026-02-18T15:04:04","percent_change":4.40493,"prev_day_close":268.550003051758},{"option":"SPX260717P06990000","bid":306.4,"bid_size":11.0,"ask":308.3,"ask_size":20.0,"iv":0.1636,"open_interest":72.0,"volume":10.0,"delta":-0.5038,"gamma":0.0006,"vega":17.3686,"theta":-0.9146,"rho":-15.306,"theo":306.8301,"change":-10.49,"open":300.56,"high":300.56,"low":300.56,"tick":"down","last_trade_price":300.56,"last_trade_time":"2026-02-18T15:04:04","percent_change":-3.37245,"prev_day_close":297.699996948242},{"option":"SPX260717C07000000","bid":256.1,"bid_size":24.0,"ask":257.9,"ask_size":22.0,"iv":0.1623,"open_interest":11686.0,"volume":99.0,"delta":0.4913,"gamma":0.0006,"vega":17.3656,"theta":-0.9168,"rho":12.6696,"theo":256.9619,"change":19.31,"open":264.9,"high":275.8,"low":264.9,"tick":"down","last_trade_price":269.41,"last_trade_time":"2026-02-18T13:57:27","percent_change":7.72091,"prev_day_close":262.449996948242},{"option":"SPX260717P07000000","bid":310.3,"bid_size":24.0,"ask":312.2,"ask_size":5.0,"iv":0.1628,"open_interest":10331.0,"volume":74.0,"delta":-0.5095,"gamma":0.0006,"vega":17.3656,"theta":-0.9089,"rho":-15.4806,"theo":310.7844,"change":-17.2,"open":296.78,"high":305.0,"low":286.5,"tick":"down","last_trade_price":298.0,"last_trade_time":"2026-02-18T15:47:28","percent_change":-5.45685,"prev_day_close":301.550003051758},{"option":"SPX260717C07010000","bid":250.3,"bid_size":35.0,"ask":252.3,"ask_size":10.0,"iv":0.1615,"open_interest":28.0,"volume":0.0,"delta":0.4856,"gamma":0.0006,"vega":17.3592,"theta":-0.9124,"rho":12.5342,"theo":251.14,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.2,"last_trade_time":"2026-02-17T11:50:28","percent_change":0.0,"prev_day_close":256.699996948242},{"option":"SPX260717P07010000","bid":313.8,"bid_size":19.0,"ask":317.1,"ask_size":18.0,"iv":0.162,"open_interest":24.0,"volume":0.0,"delta":-0.5152,"gamma":0.0006,"vega":17.3592,"theta":-0.903,"rho":-15.656,"theo":314.7987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.98,"last_trade_time":"2026-02-12T11:22:50","percent_change":0.0,"prev_day_close":305.550003051758},{"option":"SPX260717C07020000","bid":244.6,"bid_size":35.0,"ask":246.5,"ask_size":10.0,"iv":0.1607,"open_interest":7.0,"volume":0.0,"delta":0.4798,"gamma":0.0006,"vega":17.3493,"theta":-0.9077,"rho":12.3974,"theo":245.3791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.9,"last_trade_time":"2026-02-17T13:45:04","percent_change":0.0,"prev_day_close":250.849998474121},{"option":"SPX260717P07020000","bid":317.8,"bid_size":19.0,"ask":321.3,"ask_size":18.0,"iv":0.161,"open_interest":4.0,"volume":0.0,"delta":-0.521,"gamma":0.0006,"vega":17.3493,"theta":-0.8969,"rho":-15.8329,"theo":318.8741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.6,"last_trade_time":"2026-02-02T15:59:28","percent_change":0.0,"prev_day_close":309.550003051758},{"option":"SPX260717C07025000","bid":241.8,"bid_size":8.0,"ask":243.7,"ask_size":10.0,"iv":0.1604,"open_interest":598.0,"volume":52.0,"delta":0.4768,"gamma":0.0006,"vega":17.3431,"theta":-0.9054,"rho":12.3283,"theo":242.5219,"change":10.69,"open":261.7,"high":261.7,"low":246.64,"tick":"down","last_trade_price":246.64,"last_trade_time":"2026-02-18T15:04:04","percent_change":4.53062,"prev_day_close":248.0},{"option":"SPX260717P07025000","bid":319.9,"bid_size":19.0,"ask":322.9,"ask_size":18.0,"iv":0.1606,"open_interest":666.0,"volume":23.0,"delta":-0.524,"gamma":0.0006,"vega":17.3431,"theta":-0.8938,"rho":-15.9221,"theo":320.935,"change":-11.26,"open":297.85,"high":314.44,"low":297.85,"tick":"up","last_trade_price":314.44,"last_trade_time":"2026-02-18T15:04:04","percent_change":-3.45717,"prev_day_close":311.550003051758},{"option":"SPX260717C07030000","bid":238.9,"bid_size":24.0,"ask":240.9,"ask_size":10.0,"iv":0.16,"open_interest":48.0,"volume":0.0,"delta":0.4739,"gamma":0.0006,"vega":17.3359,"theta":-0.903,"rho":12.2587,"theo":239.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.1,"last_trade_time":"2026-02-17T15:24:25","percent_change":0.0,"prev_day_close":245.099998474121},{"option":"SPX260717P07030000","bid":322.0,"bid_size":19.0,"ask":325.3,"ask_size":19.0,"iv":0.1603,"open_interest":33.0,"volume":0.0,"delta":-0.5269,"gamma":0.0006,"vega":17.3359,"theta":-0.8907,"rho":-16.0118,"theo":323.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.2,"last_trade_time":"2026-02-17T13:54:43","percent_change":0.0,"prev_day_close":313.550003051758},{"option":"SPX260717C07040000","bid":233.3,"bid_size":35.0,"ask":235.2,"ask_size":10.0,"iv":0.1591,"open_interest":17.0,"volume":3.0,"delta":0.468,"gamma":0.0006,"vega":17.3186,"theta":-0.898,"rho":12.1175,"theo":234.0454,"change":22.3,"open":234.3,"high":250.0,"low":230.9,"tick":"up","last_trade_price":250.0,"last_trade_time":"2026-02-18T10:20:28","percent_change":9.79359,"prev_day_close":239.400001525879},{"option":"SPX260717P07040000","bid":326.3,"bid_size":19.0,"ask":329.7,"ask_size":19.0,"iv":0.1594,"open_interest":113.0,"volume":0.0,"delta":-0.5328,"gamma":0.0006,"vega":17.3186,"theta":-0.8843,"rho":-16.1931,"theo":327.2129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.73,"last_trade_time":"2026-02-09T15:55:54","percent_change":0.0,"prev_day_close":317.75},{"option":"SPX260717C07050000","bid":227.8,"bid_size":25.0,"ask":229.7,"ask_size":10.0,"iv":0.1584,"open_interest":1084.0,"volume":4.0,"delta":0.4621,"gamma":0.0006,"vega":17.2973,"theta":-0.8928,"rho":11.9737,"theo":228.4757,"change":22.0,"open":229.9,"high":245.7,"low":229.9,"tick":"down","last_trade_price":244.2,"last_trade_time":"2026-02-18T10:19:21","percent_change":9.90099,"prev_day_close":233.800003051758},{"option":"SPX260717P07050000","bid":330.9,"bid_size":47.0,"ask":333.5,"ask_size":31.0,"iv":0.1587,"open_interest":1627.0,"volume":15.0,"delta":-0.5387,"gamma":0.0006,"vega":17.2973,"theta":-0.8776,"rho":-16.377,"theo":331.4794,"change":-22.55,"open":334.7,"high":334.7,"low":313.2,"tick":"up","last_trade_price":313.9,"last_trade_time":"2026-02-18T13:44:32","percent_change":-6.70233,"prev_day_close":321.949996948242},{"option":"SPX260717C07060000","bid":222.3,"bid_size":25.0,"ask":224.2,"ask_size":10.0,"iv":0.1576,"open_interest":158.0,"volume":0.0,"delta":0.4561,"gamma":0.0006,"vega":17.272,"theta":-0.8874,"rho":11.8273,"theo":222.9727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.5,"last_trade_time":"2026-02-12T12:25:27","percent_change":0.0,"prev_day_close":228.199996948242},{"option":"SPX260717P07060000","bid":334.9,"bid_size":19.0,"ask":338.3,"ask_size":18.0,"iv":0.1578,"open_interest":46.0,"volume":0.0,"delta":-0.5447,"gamma":0.0006,"vega":17.272,"theta":-0.8708,"rho":-16.5636,"theo":335.8127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.4,"last_trade_time":"2026-02-13T14:52:03","percent_change":0.0,"prev_day_close":326.149993896484},{"option":"SPX260717C07070000","bid":216.9,"bid_size":25.0,"ask":218.8,"ask_size":10.0,"iv":0.1568,"open_interest":3.0,"volume":0.0,"delta":0.4501,"gamma":0.0006,"vega":17.2424,"theta":-0.8819,"rho":11.6786,"theo":217.5382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":295.2,"last_trade_time":"2026-02-02T14:41:46","percent_change":0.0,"prev_day_close":222.700004577637},{"option":"SPX260717P07070000","bid":339.3,"bid_size":18.0,"ask":342.7,"ask_size":18.0,"iv":0.157,"open_interest":5.0,"volume":0.0,"delta":-0.5507,"gamma":0.0006,"vega":17.2424,"theta":-0.8638,"rho":-16.7523,"theo":340.2144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.78,"last_trade_time":"2026-02-09T13:21:13","percent_change":0.0,"prev_day_close":330.550003051758},{"option":"SPX260717C07075000","bid":214.2,"bid_size":25.0,"ask":215.9,"ask_size":9.0,"iv":0.1564,"open_interest":1198.0,"volume":125.0,"delta":0.4471,"gamma":0.0006,"vega":17.2261,"theta":-0.879,"rho":11.6039,"theo":214.8469,"change":7.88,"open":214.12,"high":216.73,"low":213.57,"tick":"up","last_trade_price":216.73,"last_trade_time":"2026-02-18T15:31:52","percent_change":3.77304,"prev_day_close":219.900001525879},{"option":"SPX260717P07075000","bid":341.5,"bid_size":18.0,"ask":344.9,"ask_size":10.0,"iv":0.1567,"open_interest":201.0,"volume":182.0,"delta":-0.5537,"gamma":0.0006,"vega":17.2261,"theta":-0.8603,"rho":-16.8472,"theo":342.4412,"change":-10.66,"open":321.19,"high":341.46,"low":318.46,"tick":"down","last_trade_price":337.04,"last_trade_time":"2026-02-18T15:31:52","percent_change":-3.06586,"prev_day_close":332.75},{"option":"SPX260717C07080000","bid":211.6,"bid_size":25.0,"ask":213.5,"ask_size":22.0,"iv":0.156,"open_interest":29.0,"volume":0.0,"delta":0.4441,"gamma":0.0006,"vega":17.2088,"theta":-0.8762,"rho":11.5286,"theo":212.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.6,"last_trade_time":"2026-02-17T12:17:35","percent_change":0.0,"prev_day_close":217.200004577637},{"option":"SPX260717P07080000","bid":343.8,"bid_size":18.0,"ask":347.2,"ask_size":18.0,"iv":0.1563,"open_interest":18.0,"volume":0.0,"delta":-0.5568,"gamma":0.0006,"vega":17.2088,"theta":-0.8567,"rho":-16.9424,"theo":344.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":346.3,"last_trade_time":"2026-02-12T12:22:27","percent_change":0.0,"prev_day_close":334.949996948242},{"option":"SPX260717C07090000","bid":206.3,"bid_size":25.0,"ask":208.2,"ask_size":22.0,"iv":0.1552,"open_interest":86.0,"volume":0.0,"delta":0.438,"gamma":0.0006,"vega":17.1712,"theta":-0.8702,"rho":11.3777,"theo":206.8789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.0,"last_trade_time":"2026-02-12T13:28:09","percent_change":0.0,"prev_day_close":211.900001525879},{"option":"SPX260717P07090000","bid":348.2,"bid_size":18.0,"ask":351.6,"ask_size":18.0,"iv":0.1555,"open_interest":77.0,"volume":0.0,"delta":-0.5628,"gamma":0.0006,"vega":17.1712,"theta":-0.8493,"rho":-17.1335,"theo":349.2275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.04,"last_trade_time":"2026-02-12T11:11:25","percent_change":0.0,"prev_day_close":339.350006103516},{"option":"SPX260717C07100000","bid":201.1,"bid_size":37.0,"ask":202.8,"ask_size":24.0,"iv":0.1544,"open_interest":2256.0,"volume":30.0,"delta":0.4319,"gamma":0.0006,"vega":17.1297,"theta":-0.8641,"rho":11.2266,"theo":201.656,"change":12.13,"open":199.9,"high":218.81,"low":199.9,"tick":"down","last_trade_price":208.08,"last_trade_time":"2026-02-18T16:14:42","percent_change":6.19036,"prev_day_close":206.550003051758},{"option":"SPX260717P07100000","bid":353.3,"bid_size":42.0,"ask":355.8,"ask_size":30.0,"iv":0.1548,"open_interest":1265.0,"volume":21.0,"delta":-0.569,"gamma":0.0006,"vega":17.1297,"theta":-0.8417,"rho":-17.3247,"theo":353.841,"change":-31.07,"open":328.24,"high":328.33,"low":328.24,"tick":"up","last_trade_price":328.33,"last_trade_time":"2026-02-18T10:18:16","percent_change":-8.64497,"prev_day_close":343.949996948242},{"option":"SPX260717C07110000","bid":196.0,"bid_size":5.0,"ask":197.8,"ask_size":22.0,"iv":0.1536,"open_interest":35.0,"volume":0.0,"delta":0.4257,"gamma":0.0006,"vega":17.0844,"theta":-0.8578,"rho":11.0756,"theo":196.5053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.6,"last_trade_time":"2026-02-12T10:52:13","percent_change":0.0,"prev_day_close":201.299995422363},{"option":"SPX260717P07110000","bid":357.5,"bid_size":18.0,"ask":361.1,"ask_size":18.0,"iv":0.1539,"open_interest":11.0,"volume":0.0,"delta":-0.5751,"gamma":0.0006,"vega":17.0844,"theta":-0.834,"rho":-17.5158,"theo":358.5265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.15,"last_trade_time":"2026-02-02T11:24:46","percent_change":0.0,"prev_day_close":348.550003051758},{"option":"SPX260717C07120000","bid":190.9,"bid_size":24.0,"ask":192.6,"ask_size":10.0,"iv":0.1529,"open_interest":28.0,"volume":2.0,"delta":0.4195,"gamma":0.0006,"vega":17.0354,"theta":-0.8514,"rho":10.9247,"theo":191.4273,"change":12.94,"open":199.59,"high":199.59,"low":198.94,"tick":"down","last_trade_price":198.94,"last_trade_time":"2026-02-18T14:18:06","percent_change":6.95699,"prev_day_close":196.200004577637},{"option":"SPX260717P07120000","bid":362.4,"bid_size":17.0,"ask":365.7,"ask_size":16.0,"iv":0.1533,"open_interest":1.0,"volume":0.0,"delta":-0.5813,"gamma":0.0006,"vega":17.0354,"theta":-0.8261,"rho":-17.7068,"theo":363.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.24,"last_trade_time":"2026-01-27T15:54:37","percent_change":0.0,"prev_day_close":353.25},{"option":"SPX260717C07125000","bid":188.4,"bid_size":24.0,"ask":190.1,"ask_size":11.0,"iv":0.1525,"open_interest":203.0,"volume":0.0,"delta":0.4164,"gamma":0.0006,"vega":17.0094,"theta":-0.848,"rho":10.8492,"theo":188.9158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":183.95,"last_trade_time":"2026-02-13T15:25:43","percent_change":0.0,"prev_day_close":193.650001525879},{"option":"SPX260717P07125000","bid":364.8,"bid_size":17.0,"ask":368.1,"ask_size":17.0,"iv":0.1529,"open_interest":412.0,"volume":0.0,"delta":-0.5844,"gamma":0.0006,"vega":17.0094,"theta":-0.8221,"rho":-17.8024,"theo":365.6913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":381.69,"last_trade_time":"2026-02-17T11:54:06","percent_change":0.0,"prev_day_close":355.550003051758},{"option":"SPX260717C07130000","bid":185.9,"bid_size":24.0,"ask":187.6,"ask_size":11.0,"iv":0.1522,"open_interest":29.0,"volume":0.0,"delta":0.4133,"gamma":0.0006,"vega":16.9824,"theta":-0.8447,"rho":10.7736,"theo":186.4227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.8,"last_trade_time":"2026-02-12T11:23:05","percent_change":0.0,"prev_day_close":191.099998474121},{"option":"SPX260717P07130000","bid":367.2,"bid_size":17.0,"ask":370.7,"ask_size":17.0,"iv":0.1524,"open_interest":4.0,"volume":0.0,"delta":-0.5875,"gamma":0.0006,"vega":16.9824,"theta":-0.818,"rho":-17.8981,"theo":368.1164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.0,"last_trade_time":"2026-02-04T10:09:04","percent_change":0.0,"prev_day_close":357.949996948242},{"option":"SPX260717C07140000","bid":181.0,"bid_size":24.0,"ask":182.7,"ask_size":11.0,"iv":0.1514,"open_interest":75.0,"volume":49.0,"delta":0.4071,"gamma":0.0006,"vega":16.9254,"theta":-0.8379,"rho":10.6214,"theo":181.4923,"change":5.19,"open":178.55,"high":183.35,"low":178.55,"tick":"down","last_trade_price":181.49,"last_trade_time":"2026-02-18T09:53:08","percent_change":2.94384,"prev_day_close":186.150001525879},{"option":"SPX260717P07140000","bid":372.1,"bid_size":17.0,"ask":375.4,"ask_size":17.0,"iv":0.1517,"open_interest":2.0,"volume":0.0,"delta":-0.5937,"gamma":0.0006,"vega":16.9254,"theta":-0.8097,"rho":-18.0903,"theo":373.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.2,"last_trade_time":"2026-01-29T15:22:04","percent_change":0.0,"prev_day_close":362.800003051758},{"option":"SPX260717C07150000","bid":176.2,"bid_size":25.0,"ask":178.0,"ask_size":12.0,"iv":0.1507,"open_interest":1019.0,"volume":0.0,"delta":0.4008,"gamma":0.0006,"vega":16.8639,"theta":-0.8309,"rho":10.4678,"theo":176.6373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.06,"last_trade_time":"2026-02-13T15:30:23","percent_change":0.0,"prev_day_close":181.150001525879},{"option":"SPX260717P07150000","bid":377.5,"bid_size":17.0,"ask":380.1,"ask_size":17.0,"iv":0.151,"open_interest":321.0,"volume":0.0,"delta":-0.6,"gamma":0.0006,"vega":16.8639,"theta":-0.8013,"rho":-18.2842,"theo":378.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.34,"last_trade_time":"2026-02-13T15:30:23","percent_change":0.0,"prev_day_close":367.699996948242},{"option":"SPX260717C07160000","bid":171.4,"bid_size":25.0,"ask":173.2,"ask_size":24.0,"iv":0.15,"open_interest":30.0,"volume":0.0,"delta":0.3946,"gamma":0.0006,"vega":16.7977,"theta":-0.8237,"rho":10.312,"theo":171.859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.68,"last_trade_time":"2026-02-17T10:44:09","percent_change":0.0,"prev_day_close":176.25},{"option":"SPX260717P07160000","bid":382.1,"bid_size":21.0,"ask":385.5,"ask_size":16.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.6062,"gamma":0.0006,"vega":16.7977,"theta":-0.7927,"rho":-18.4801,"theo":383.0614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.649993896484},{"option":"SPX260717C07170000","bid":166.7,"bid_size":25.0,"ask":168.5,"ask_size":24.0,"iv":0.1493,"open_interest":16.0,"volume":0.0,"delta":0.3883,"gamma":0.0006,"vega":16.7264,"theta":-0.8164,"rho":10.1539,"theo":167.1587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.3,"last_trade_time":"2026-02-05T12:22:51","percent_change":0.0,"prev_day_close":171.449996948242},{"option":"SPX260717P07170000","bid":387.3,"bid_size":17.0,"ask":390.6,"ask_size":16.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":-0.6126,"gamma":0.0006,"vega":16.7264,"theta":-0.7839,"rho":-18.6782,"theo":388.1973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.75},{"option":"SPX260717C07175000","bid":164.4,"bid_size":25.0,"ask":166.2,"ask_size":25.0,"iv":0.1489,"open_interest":369.0,"volume":0.0,"delta":0.3851,"gamma":0.0006,"vega":16.6889,"theta":-0.8127,"rho":10.0742,"theo":164.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.4,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":169.150001525879},{"option":"SPX260717P07175000","bid":389.8,"bid_size":21.0,"ask":393.2,"ask_size":16.0,"iv":0.1492,"open_interest":350.0,"volume":0.0,"delta":-0.6157,"gamma":0.0006,"vega":16.6889,"theta":-0.7795,"rho":-18.778,"theo":390.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.86,"last_trade_time":"2026-02-17T13:27:37","percent_change":0.0,"prev_day_close":380.25},{"option":"SPX260717C07180000","bid":162.1,"bid_size":25.0,"ask":163.9,"ask_size":25.0,"iv":0.1485,"open_interest":56.0,"volume":0.0,"delta":0.382,"gamma":0.0006,"vega":16.6501,"theta":-0.8089,"rho":9.994,"theo":162.5377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.8,"last_trade_time":"2026-02-13T12:59:56","percent_change":0.0,"prev_day_close":166.75},{"option":"SPX260717P07180000","bid":392.5,"bid_size":17.0,"ask":395.8,"ask_size":16.0,"iv":0.1488,"open_interest":1.0,"volume":0.0,"delta":-0.6188,"gamma":0.0006,"vega":16.6501,"theta":-0.775,"rho":-18.8783,"theo":393.4125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.1,"last_trade_time":"2026-01-29T15:22:04","percent_change":0.0,"prev_day_close":382.850006103516},{"option":"SPX260717C07190000","bid":157.6,"bid_size":26.0,"ask":159.4,"ask_size":12.0,"iv":0.1479,"open_interest":62.0,"volume":0.0,"delta":0.3756,"gamma":0.0006,"vega":16.5688,"theta":-0.8013,"rho":9.8329,"theo":157.997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":164.44,"last_trade_time":"2026-02-12T12:02:34","percent_change":0.0,"prev_day_close":162.150001525879},{"option":"SPX260717P07190000","bid":397.7,"bid_size":19.0,"ask":401.1,"ask_size":15.0,"iv":0.1481,"open_interest":0.0,"volume":0.0,"delta":-0.6252,"gamma":0.0006,"vega":16.5688,"theta":-0.7659,"rho":-19.0795,"theo":398.7081,"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":388.050003051758},{"option":"SPX260717C07200000","bid":153.1,"bid_size":26.0,"ask":154.9,"ask_size":12.0,"iv":0.1471,"open_interest":3520.0,"volume":100.0,"delta":0.3693,"gamma":0.0006,"vega":16.483,"theta":-0.7935,"rho":9.6714,"theo":153.5373,"change":20.11,"open":150.9,"high":169.11,"low":150.9,"tick":"up","last_trade_price":169.11,"last_trade_time":"2026-02-18T12:06:54","percent_change":13.4966,"prev_day_close":157.5},{"option":"SPX260717P07200000","bid":403.5,"bid_size":16.0,"ask":406.4,"ask_size":15.0,"iv":0.1475,"open_interest":252.0,"volume":0.0,"delta":-0.6315,"gamma":0.0006,"vega":16.483,"theta":-0.7566,"rho":-19.2811,"theo":404.0846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.57,"last_trade_time":"2026-02-13T10:16:54","percent_change":0.0,"prev_day_close":393.350006103516},{"option":"SPX260717C07210000","bid":148.8,"bid_size":5.0,"ask":150.5,"ask_size":26.0,"iv":0.1465,"open_interest":36.0,"volume":49.0,"delta":0.363,"gamma":0.0006,"vega":16.3929,"theta":-0.7855,"rho":9.5105,"theo":149.1588,"change":2.2,"open":147.62,"high":151.96,"low":146.9,"tick":"no_change","last_trade_price":146.9,"last_trade_time":"2026-02-18T09:51:05","percent_change":1.52039,"prev_day_close":153.100006103516},{"option":"SPX260717P07210000","bid":408.5,"bid_size":18.0,"ask":412.0,"ask_size":12.0,"iv":0.1467,"open_interest":0.0,"volume":0.0,"delta":-0.6378,"gamma":0.0006,"vega":16.3929,"theta":-0.7472,"rho":-19.4821,"theo":409.5424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.699996948242},{"option":"SPX260717C07220000","bid":144.5,"bid_size":5.0,"ask":146.2,"ask_size":13.0,"iv":0.1458,"open_interest":25.0,"volume":5.0,"delta":0.3566,"gamma":0.0006,"vega":16.2991,"theta":-0.7774,"rho":9.3506,"theo":144.8617,"change":16.54,"open":157.09,"high":157.09,"low":157.09,"tick":"up","last_trade_price":157.09,"last_trade_time":"2026-02-18T11:52:44","percent_change":11.7681,"prev_day_close":148.699996948242},{"option":"SPX260717P07220000","bid":414.1,"bid_size":17.0,"ask":417.7,"ask_size":12.0,"iv":0.146,"open_interest":1.0,"volume":0.0,"delta":-0.6442,"gamma":0.0006,"vega":16.2991,"theta":-0.7376,"rho":-19.6821,"theo":415.0815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.25,"last_trade_time":"2026-01-22T10:30:59","percent_change":0.0,"prev_day_close":404.149993896484},{"option":"SPX260717C07225000","bid":142.4,"bid_size":5.0,"ask":144.1,"ask_size":42.0,"iv":0.1454,"open_interest":1822.0,"volume":0.0,"delta":0.3535,"gamma":0.0006,"vega":16.2508,"theta":-0.7733,"rho":9.2711,"theo":142.7435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.51,"last_trade_time":"2026-02-17T11:35:07","percent_change":0.0,"prev_day_close":146.550003051758},{"option":"SPX260717P07225000","bid":416.9,"bid_size":17.0,"ask":420.1,"ask_size":12.0,"iv":0.1456,"open_interest":433.0,"volume":0.0,"delta":-0.6473,"gamma":0.0006,"vega":16.2508,"theta":-0.7328,"rho":-19.7817,"theo":417.8814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.06,"last_trade_time":"2026-01-09T12:44:50","percent_change":0.0,"prev_day_close":406.900009155273},{"option":"SPX260717C07230000","bid":140.3,"bid_size":5.0,"ask":142.0,"ask_size":13.0,"iv":0.1451,"open_interest":34.0,"volume":0.0,"delta":0.3503,"gamma":0.0006,"vega":16.2016,"theta":-0.7691,"rho":9.1918,"theo":140.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.5,"last_trade_time":"2026-02-10T10:03:23","percent_change":0.0,"prev_day_close":144.399993896484},{"option":"SPX260717P07230000","bid":419.5,"bid_size":7.0,"ask":424.5,"ask_size":4.0,"iv":0.1458,"open_interest":100.0,"volume":0.0,"delta":-0.6505,"gamma":0.0006,"vega":16.2016,"theta":-0.7279,"rho":-19.881,"theo":420.7016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":379.15,"last_trade_time":"2026-01-29T15:31:01","percent_change":0.0,"prev_day_close":409.649993896484},{"option":"SPX260717C07240000","bid":136.1,"bid_size":29.0,"ask":137.8,"ask_size":34.0,"iv":0.1444,"open_interest":40.0,"volume":1.0,"delta":0.344,"gamma":0.0006,"vega":16.1006,"theta":-0.7607,"rho":9.0337,"theo":136.5105,"change":6.2,"open":138.7,"high":138.7,"low":138.7,"tick":"down","last_trade_price":138.7,"last_trade_time":"2026-02-18T14:53:38","percent_change":4.67925,"prev_day_close":140.150001525879},{"option":"SPX260717P07240000","bid":425.2,"bid_size":8.0,"ask":429.8,"ask_size":3.0,"iv":0.1452,"open_interest":100.0,"volume":0.0,"delta":-0.6568,"gamma":0.0006,"vega":16.1006,"theta":-0.7181,"rho":-20.0792,"theo":426.4027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":384.15,"last_trade_time":"2026-01-29T15:31:01","percent_change":0.0,"prev_day_close":415.449996948242},{"option":"SPX260717C07250000","bid":132.0,"bid_size":55.0,"ask":133.5,"ask_size":32.0,"iv":0.1438,"open_interest":1884.0,"volume":10.0,"delta":0.3377,"gamma":0.0006,"vega":15.9957,"theta":-0.7522,"rho":8.8755,"theo":132.4564,"change":16.98,"open":143.33,"high":145.48,"low":143.33,"tick":"up","last_trade_price":145.48,"last_trade_time":"2026-02-18T13:06:56","percent_change":13.214,"prev_day_close":136.0},{"option":"SPX260717P07250000","bid":431.5,"bid_size":8.0,"ask":435.6,"ask_size":3.0,"iv":0.1447,"open_interest":191.0,"volume":0.0,"delta":-0.6632,"gamma":0.0006,"vega":15.9957,"theta":-0.7081,"rho":-20.2776,"theo":432.1849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.7,"last_trade_time":"2026-01-27T10:49:44","percent_change":0.0,"prev_day_close":421.149993896484},{"option":"SPX260717C07260000","bid":128.1,"bid_size":6.0,"ask":129.5,"ask_size":17.0,"iv":0.1431,"open_interest":85.0,"volume":0.0,"delta":0.3313,"gamma":0.0006,"vega":15.8863,"theta":-0.7435,"rho":8.7164,"theo":128.4837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.22,"last_trade_time":"2026-02-17T13:56:17","percent_change":0.0,"prev_day_close":131.899993896484},{"option":"SPX260717P07260000","bid":436.5,"bid_size":3.0,"ask":441.9,"ask_size":3.0,"iv":0.1437,"open_interest":2.0,"volume":0.0,"delta":-0.6695,"gamma":0.0006,"vega":15.8863,"theta":-0.698,"rho":-20.4768,"theo":438.0484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.9,"last_trade_time":"2026-01-30T14:03:01","percent_change":0.0,"prev_day_close":426.850006103516},{"option":"SPX260717C07270000","bid":124.2,"bid_size":6.0,"ask":125.6,"ask_size":12.0,"iv":0.1425,"open_interest":36.0,"volume":0.0,"delta":0.325,"gamma":0.0006,"vega":15.7721,"theta":-0.7348,"rho":8.556,"theo":124.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.47,"last_trade_time":"2026-02-12T12:07:17","percent_change":0.0,"prev_day_close":127.899997711182},{"option":"SPX260717P07270000","bid":442.4,"bid_size":3.0,"ask":447.9,"ask_size":3.0,"iv":0.1431,"open_interest":2.0,"volume":0.0,"delta":-0.6758,"gamma":0.0006,"vega":15.7721,"theta":-0.6878,"rho":-20.6773,"theo":443.9938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.9,"last_trade_time":"2026-01-30T14:02:08","percent_change":0.0,"prev_day_close":432.699996948242},{"option":"SPX260717C07275000","bid":122.2,"bid_size":41.0,"ask":123.9,"ask_size":44.0,"iv":0.1421,"open_interest":700.0,"volume":0.0,"delta":0.3219,"gamma":0.0006,"vega":15.7131,"theta":-0.7303,"rho":8.4753,"theo":122.6782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.45,"last_trade_time":"2026-02-17T10:45:30","percent_change":0.0,"prev_day_close":125.900001525879},{"option":"SPX260717P07275000","bid":445.3,"bid_size":3.0,"ask":450.9,"ask_size":3.0,"iv":0.1427,"open_interest":109.0,"volume":25.0,"delta":-0.6789,"gamma":0.0006,"vega":15.7131,"theta":-0.6826,"rho":-20.7781,"theo":446.9974,"change":-27.23,"open":429.61,"high":429.61,"low":427.27,"tick":"down","last_trade_price":427.27,"last_trade_time":"2026-02-18T10:01:54","percent_change":-5.9912,"prev_day_close":435.649993896484},{"option":"SPX260717C07280000","bid":120.3,"bid_size":41.0,"ask":122.0,"ask_size":44.0,"iv":0.1418,"open_interest":26.0,"volume":0.0,"delta":0.3188,"gamma":0.0006,"vega":15.6527,"theta":-0.7259,"rho":8.3942,"theo":120.7843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.2,"last_trade_time":"2026-02-06T09:53:54","percent_change":0.0,"prev_day_close":124.0},{"option":"SPX260717P07280000","bid":448.3,"bid_size":3.0,"ask":453.9,"ask_size":3.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.6821,"gamma":0.0006,"vega":15.6527,"theta":-0.6774,"rho":-20.8792,"theo":450.0216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.649993896484},{"option":"SPX260717C07290000","bid":116.6,"bid_size":32.0,"ask":118.0,"ask_size":18.0,"iv":0.1412,"open_interest":48.0,"volume":0.0,"delta":0.3125,"gamma":0.0006,"vega":15.5281,"theta":-0.7168,"rho":8.2317,"theo":117.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.9,"last_trade_time":"2026-02-13T10:30:05","percent_change":0.0,"prev_day_close":120.199996948242},{"option":"SPX260717P07290000","bid":454.4,"bid_size":3.0,"ask":460.0,"ask_size":3.0,"iv":0.1418,"open_interest":0.0,"volume":0.0,"delta":-0.6883,"gamma":0.0006,"vega":15.5281,"theta":-0.667,"rho":-21.0819,"theo":456.132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.649993896484},{"option":"SPX260717C07300000","bid":112.9,"bid_size":33.0,"ask":114.6,"ask_size":19.0,"iv":0.1406,"open_interest":2426.0,"volume":51.0,"delta":0.3062,"gamma":0.0006,"vega":15.3986,"theta":-0.7077,"rho":8.0692,"theo":113.4154,"change":10.97,"open":120.1,"high":120.72,"low":120.1,"tick":"no_change","last_trade_price":120.72,"last_trade_time":"2026-02-18T14:07:34","percent_change":9.99544,"prev_day_close":116.450000762939},{"option":"SPX260717P07300000","bid":461.1,"bid_size":3.0,"ask":466.2,"ask_size":3.0,"iv":0.1414,"open_interest":120.0,"volume":0.0,"delta":-0.6946,"gamma":0.0006,"vega":15.3986,"theta":-0.6564,"rho":-21.2845,"theo":462.3251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":459.2,"last_trade_time":"2026-02-12T13:56:52","percent_change":0.0,"prev_day_close":450.699996948242},{"option":"SPX260717C07310000","bid":109.4,"bid_size":6.0,"ask":110.8,"ask_size":17.0,"iv":0.14,"open_interest":48.0,"volume":0.0,"delta":0.3,"gamma":0.0006,"vega":15.265,"theta":-0.6985,"rho":7.9078,"theo":109.8544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.1,"last_trade_time":"2026-02-17T14:32:07","percent_change":0.0,"prev_day_close":112.75},{"option":"SPX260717P07310000","bid":466.8,"bid_size":3.0,"ask":472.1,"ask_size":3.0,"iv":0.1407,"open_interest":0.0,"volume":0.0,"delta":-0.7008,"gamma":0.0006,"vega":15.265,"theta":-0.6457,"rho":-21.486,"theo":468.6004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.850006103516},{"option":"SPX260717C07320000","bid":105.9,"bid_size":6.0,"ask":107.2,"ask_size":16.0,"iv":0.1394,"open_interest":62.0,"volume":0.0,"delta":0.2939,"gamma":0.0006,"vega":15.1279,"theta":-0.6892,"rho":7.7483,"theo":106.3747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.93,"last_trade_time":"2026-02-11T16:09:41","percent_change":0.0,"prev_day_close":109.149997711182},{"option":"SPX260717P07320000","bid":473.1,"bid_size":3.0,"ask":478.3,"ask_size":3.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-0.707,"gamma":0.0006,"vega":15.1279,"theta":-0.635,"rho":-21.6856,"theo":474.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.099990844727},{"option":"SPX260717C07325000","bid":104.1,"bid_size":34.0,"ask":105.5,"ask_size":17.0,"iv":0.1391,"open_interest":867.0,"volume":1.0,"delta":0.2908,"gamma":0.0006,"vega":15.0583,"theta":-0.6844,"rho":7.6694,"theo":104.665,"change":7.68,"open":108.88,"high":108.88,"low":108.88,"tick":"down","last_trade_price":108.88,"last_trade_time":"2026-02-18T15:48:25","percent_change":7.58894,"prev_day_close":107.350002288818},{"option":"SPX260717P07325000","bid":476.3,"bid_size":3.0,"ask":482.0,"ask_size":3.0,"iv":0.1397,"open_interest":59.0,"volume":0.0,"delta":-0.71,"gamma":0.0006,"vega":15.0583,"theta":-0.6295,"rho":-21.7846,"theo":478.1654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.76,"last_trade_time":"2026-01-27T15:35:00","percent_change":0.0,"prev_day_close":466.25},{"option":"SPX260717C07330000","bid":102.4,"bid_size":45.0,"ask":103.8,"ask_size":12.0,"iv":0.1388,"open_interest":48.0,"volume":0.0,"delta":0.2877,"gamma":0.0006,"vega":14.988,"theta":-0.6797,"rho":7.591,"theo":102.9752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.71,"last_trade_time":"2026-02-11T15:37:22","percent_change":0.0,"prev_day_close":105.649997711182},{"option":"SPX260717P07330000","bid":479.5,"bid_size":3.0,"ask":485.2,"ask_size":3.0,"iv":0.1394,"open_interest":11.0,"volume":0.0,"delta":-0.7131,"gamma":0.0006,"vega":14.988,"theta":-0.6241,"rho":-21.883,"theo":481.3937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":455.42,"last_trade_time":"2026-02-04T16:14:14","percent_change":0.0,"prev_day_close":469.449996948242},{"option":"SPX260717C07340000","bid":99.1,"bid_size":36.0,"ask":100.7,"ask_size":19.0,"iv":0.1382,"open_interest":47.0,"volume":0.0,"delta":0.2816,"gamma":0.0006,"vega":14.8456,"theta":-0.6702,"rho":7.4354,"theo":99.6549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.3,"last_trade_time":"2026-02-17T10:44:09","percent_change":0.0,"prev_day_close":102.199996948242},{"option":"SPX260717P07340000","bid":485.7,"bid_size":3.0,"ask":491.2,"ask_size":3.0,"iv":0.1389,"open_interest":0.0,"volume":0.0,"delta":-0.7192,"gamma":0.0006,"vega":14.8456,"theta":-0.6131,"rho":-22.0787,"theo":487.9096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.850006103516},{"option":"SPX260717C07350000","bid":95.8,"bid_size":74.0,"ask":97.2,"ask_size":59.0,"iv":0.1377,"open_interest":2129.0,"volume":80.0,"delta":0.2755,"gamma":0.0006,"vega":14.7004,"theta":-0.6606,"rho":7.2809,"theo":96.4129,"change":5.7,"open":95.6,"high":104.85,"low":95.6,"tick":"down","last_trade_price":98.9,"last_trade_time":"2026-02-18T14:36:17","percent_change":6.11588,"prev_day_close":98.8500022888184},{"option":"SPX260717P07350000","bid":492.8,"bid_size":3.0,"ask":497.8,"ask_size":3.0,"iv":0.1385,"open_interest":14.0,"volume":0.0,"delta":-0.7253,"gamma":0.0006,"vega":14.7004,"theta":-0.6021,"rho":-22.2734,"theo":494.5039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":412.6,"last_trade_time":"2026-01-27T11:55:48","percent_change":0.0,"prev_day_close":482.350006103516},{"option":"SPX260717C07360000","bid":92.6,"bid_size":37.0,"ask":94.0,"ask_size":18.0,"iv":0.1371,"open_interest":107.0,"volume":0.0,"delta":0.2695,"gamma":0.0006,"vega":14.552,"theta":-0.6509,"rho":7.1266,"theo":93.2486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.6,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":95.5499992370606},{"option":"SPX260717P07360000","bid":499.1,"bid_size":3.0,"ask":505.0,"ask_size":3.0,"iv":0.1377,"open_interest":0.0,"volume":0.0,"delta":-0.7313,"gamma":0.0006,"vega":14.552,"theta":-0.591,"rho":-22.4678,"theo":501.1758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.900009155273},{"option":"SPX260717C07375000","bid":88.0,"bid_size":55.0,"ask":89.3,"ask_size":35.0,"iv":0.1363,"open_interest":1513.0,"volume":117.0,"delta":0.2605,"gamma":0.0006,"vega":14.322,"theta":-0.6363,"rho":6.8943,"theo":88.6473,"change":2.8,"open":86.6,"high":97.4,"low":86.6,"tick":"down","last_trade_price":88.3,"last_trade_time":"2026-02-18T15:18:44","percent_change":3.27485,"prev_day_close":90.8500022888184},{"option":"SPX260717P07375000","bid":509.2,"bid_size":3.0,"ask":515.1,"ask_size":3.0,"iv":0.1369,"open_interest":39.0,"volume":0.0,"delta":-0.7403,"gamma":0.0006,"vega":14.322,"theta":-0.5742,"rho":-22.7602,"theo":511.3288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":529.23,"last_trade_time":"2026-02-17T13:27:37","percent_change":0.0,"prev_day_close":498.900009155273},{"option":"SPX260717C07400000","bid":80.7,"bid_size":62.0,"ask":82.0,"ask_size":66.0,"iv":0.135,"open_interest":3818.0,"volume":242.0,"delta":0.2458,"gamma":0.0005,"vega":13.9166,"theta":-0.6116,"rho":6.5073,"theo":81.3626,"change":11.7,"open":88.24,"high":90.0,"low":87.65,"tick":"up","last_trade_price":90.0,"last_trade_time":"2026-02-18T12:09:43","percent_change":14.9425,"prev_day_close":83.3499984741211},{"option":"SPX260717P07400000","bid":526.7,"bid_size":3.0,"ask":532.4,"ask_size":3.0,"iv":0.1358,"open_interest":63.0,"volume":0.0,"delta":-0.755,"gamma":0.0005,"vega":13.9166,"theta":-0.5459,"rho":-23.2476,"theo":528.6347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.21,"last_trade_time":"2026-02-04T12:21:51","percent_change":0.0,"prev_day_close":515.450012207031},{"option":"SPX260717C07425000","bid":73.8,"bid_size":45.0,"ask":75.1,"ask_size":23.0,"iv":0.1338,"open_interest":1065.0,"volume":24.0,"delta":0.2315,"gamma":0.0005,"vega":13.4902,"theta":-0.5866,"rho":6.1317,"theo":74.5467,"change":10.84,"open":81.19,"high":82.49,"low":81.19,"tick":"up","last_trade_price":82.49,"last_trade_time":"2026-02-18T13:06:56","percent_change":15.1291,"prev_day_close":76.25},{"option":"SPX260717P07425000","bid":544.0,"bid_size":3.0,"ask":550.0,"ask_size":3.0,"iv":0.1343,"open_interest":39.0,"volume":0.0,"delta":-0.7694,"gamma":0.0005,"vega":13.4902,"theta":-0.5173,"rho":-23.7235,"theo":546.4094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":549.72,"last_trade_time":"2026-02-12T14:12:48","percent_change":0.0,"prev_day_close":532.800018310547},{"option":"SPX260717C07450000","bid":67.4,"bid_size":101.0,"ask":68.7,"ask_size":98.0,"iv":0.1326,"open_interest":3058.0,"volume":150.0,"delta":0.2175,"gamma":0.0005,"vega":13.0543,"theta":-0.5615,"rho":5.7716,"theo":68.1782,"change":9.95,"open":66.3,"high":75.45,"low":66.3,"tick":"up","last_trade_price":75.45,"last_trade_time":"2026-02-18T12:15:51","percent_change":15.1908,"prev_day_close":69.7000007629394},{"option":"SPX260717P07450000","bid":562.6,"bid_size":3.0,"ask":568.2,"ask_size":3.0,"iv":0.1334,"open_interest":16.0,"volume":0.0,"delta":-0.7833,"gamma":0.0005,"vega":13.0543,"theta":-0.4885,"rho":-24.1839,"theo":564.6316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":598.79,"last_trade_time":"2026-02-13T10:16:54","percent_change":0.0,"prev_day_close":550.850006103516},{"option":"SPX260717C07475000","bid":61.5,"bid_size":58.0,"ask":62.7,"ask_size":20.0,"iv":0.1315,"open_interest":488.0,"volume":3.0,"delta":0.2039,"gamma":0.0005,"vega":12.6072,"theta":-0.5362,"rho":5.4175,"theo":62.2407,"change":8.85,"open":68.6,"high":68.6,"low":68.6,"tick":"up","last_trade_price":68.6,"last_trade_time":"2026-02-18T11:17:12","percent_change":14.8117,"prev_day_close":63.5500011444092},{"option":"SPX260717P07475000","bid":580.8,"bid_size":3.0,"ask":587.1,"ask_size":3.0,"iv":0.1322,"open_interest":12.0,"volume":0.0,"delta":-0.7969,"gamma":0.0005,"vega":12.6072,"theta":-0.4596,"rho":-24.6383,"theo":583.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.5,"last_trade_time":"2026-01-23T12:52:34","percent_change":0.0,"prev_day_close":569.300018310547},{"option":"SPX260717C07500000","bid":56.0,"bid_size":62.0,"ask":57.2,"ask_size":111.0,"iv":0.1304,"open_interest":3064.0,"volume":13.0,"delta":0.1908,"gamma":0.0005,"vega":12.1414,"theta":-0.511,"rho":5.0684,"theo":56.7243,"change":8.67,"open":62.6,"high":63.02,"low":62.18,"tick":"up","last_trade_price":63.02,"last_trade_time":"2026-02-18T12:17:36","percent_change":15.9522,"prev_day_close":58.0},{"option":"SPX260717P07500000","bid":600.2,"bid_size":3.0,"ask":606.2,"ask_size":3.0,"iv":0.1314,"open_interest":132.0,"volume":0.0,"delta":-0.81,"gamma":0.0005,"vega":12.1414,"theta":-0.4308,"rho":-25.0876,"theo":602.3589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":564.42,"last_trade_time":"2026-02-06T13:28:32","percent_change":0.0,"prev_day_close":588.25},{"option":"SPX260717C07525000","bid":50.9,"bid_size":48.0,"ask":52.0,"ask_size":22.0,"iv":0.1294,"open_interest":903.0,"volume":202.0,"delta":0.1782,"gamma":0.0005,"vega":11.664,"theta":-0.4859,"rho":4.7356,"theo":51.6128,"change":7.1,"open":50.29,"high":57.1,"low":50.01,"tick":"down","last_trade_price":56.5,"last_trade_time":"2026-02-18T11:23:09","percent_change":14.3725,"prev_day_close":52.7999992370606},{"option":"SPX260717P07525000","bid":618.6,"bid_size":3.0,"ask":625.8,"ask_size":3.0,"iv":0.1299,"open_interest":59.0,"volume":0.0,"delta":-0.8226,"gamma":0.0005,"vega":11.664,"theta":-0.4021,"rho":-25.5207,"theo":621.8379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":572.0,"last_trade_time":"2026-02-04T09:33:06","percent_change":0.0,"prev_day_close":607.449981689453},{"option":"SPX260717C07550000","bid":46.2,"bid_size":8.0,"ask":47.3,"ask_size":101.0,"iv":0.1285,"open_interest":2214.0,"volume":13.0,"delta":0.166,"gamma":0.0004,"vega":11.1869,"theta":-0.4611,"rho":4.4202,"theo":46.8834,"change":6.9,"open":51.8,"high":51.8,"low":51.8,"tick":"up","last_trade_price":51.8,"last_trade_time":"2026-02-18T11:15:17","percent_change":15.3675,"prev_day_close":47.9500007629394},{"option":"SPX260717P07550000","bid":639.6,"bid_size":3.0,"ask":645.1,"ask_size":3.0,"iv":0.1297,"open_interest":13.0,"volume":0.0,"delta":-0.8348,"gamma":0.0004,"vega":11.1869,"theta":-0.3736,"rho":-25.9364,"theo":641.6991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.1,"last_trade_time":"2026-02-12T13:38:09","percent_change":0.0,"prev_day_close":627.350006103516},{"option":"SPX260717C07575000","bid":41.9,"bid_size":8.0,"ask":43.0,"ask_size":44.0,"iv":0.1277,"open_interest":640.0,"volume":16.0,"delta":0.1544,"gamma":0.0004,"vega":10.7084,"theta":-0.4366,"rho":4.113,"theo":42.5198,"change":4.07,"open":47.0,"high":47.1,"low":44.77,"tick":"down","last_trade_price":44.77,"last_trade_time":"2026-02-18T15:58:09","percent_change":10.0,"prev_day_close":43.4500007629394},{"option":"SPX260717P07575000","bid":659.3,"bid_size":3.0,"ask":665.4,"ask_size":2.0,"iv":0.1285,"open_interest":0.0,"volume":0.0,"delta":-0.8464,"gamma":0.0004,"vega":10.7084,"theta":-0.3455,"rho":-26.3439,"theo":661.9262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":647.350006103516},{"option":"SPX260717C07600000","bid":37.9,"bid_size":68.0,"ask":39.0,"ask_size":138.0,"iv":0.1269,"open_interest":1724.0,"volume":200.0,"delta":0.1434,"gamma":0.0004,"vega":10.2223,"theta":-0.4126,"rho":3.816,"theo":38.5098,"change":5.81,"open":39.99,"high":42.64,"low":39.82,"tick":"down","last_trade_price":42.61,"last_trade_time":"2026-02-18T10:46:28","percent_change":15.788,"prev_day_close":39.3500003814697},{"option":"SPX260717P07600000","bid":680.4,"bid_size":3.0,"ask":686.1,"ask_size":2.0,"iv":0.1282,"open_interest":1.0,"volume":0.0,"delta":-0.8575,"gamma":0.0004,"vega":10.2223,"theta":-0.3179,"rho":-26.7412,"theo":682.5067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":781.15,"last_trade_time":"2025-10-02T12:21:38","percent_change":0.0,"prev_day_close":668.100006103516},{"option":"SPX260717C07625000","bid":34.3,"bid_size":107.0,"ask":35.3,"ask_size":77.0,"iv":0.1261,"open_interest":1213.0,"volume":0.0,"delta":0.1328,"gamma":0.0004,"vega":9.7358,"theta":-0.3892,"rho":3.5383,"theo":34.834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.8,"last_trade_time":"2026-02-17T10:46:11","percent_change":0.0,"prev_day_close":35.6000003814697},{"option":"SPX260717P07625000","bid":700.9,"bid_size":3.0,"ask":707.0,"ask_size":2.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.868,"gamma":0.0004,"vega":9.7358,"theta":-0.2908,"rho":-27.1192,"theo":703.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.700012207031},{"option":"SPX260717C07650000","bid":31.0,"bid_size":9.0,"ask":32.0,"ask_size":66.0,"iv":0.1254,"open_interest":156.0,"volume":2.0,"delta":0.1229,"gamma":0.0004,"vega":9.2596,"theta":-0.3664,"rho":3.2774,"theo":31.4701,"change":2.36,"open":32.51,"high":32.51,"low":32.51,"tick":"down","last_trade_price":32.51,"last_trade_time":"2026-02-18T16:14:42","percent_change":7.82753,"prev_day_close":32.1999988555908},{"option":"SPX260717P07650000","bid":722.6,"bid_size":3.0,"ask":728.3,"ask_size":2.0,"iv":0.1269,"open_interest":45.0,"volume":0.0,"delta":-0.878,"gamma":0.0004,"vega":9.2596,"theta":-0.2644,"rho":-27.4803,"theo":724.6482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":713.5,"last_trade_time":"2026-02-12T14:23:24","percent_change":0.0,"prev_day_close":710.0},{"option":"SPX260717C07675000","bid":28.0,"bid_size":9.0,"ask":29.0,"ask_size":38.0,"iv":0.1249,"open_interest":145.0,"volume":0.0,"delta":0.1135,"gamma":0.0004,"vega":8.7916,"theta":-0.3443,"rho":3.0264,"theo":28.4017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.53,"last_trade_time":"2026-02-17T12:01:03","percent_change":0.0,"prev_day_close":29.1000003814697},{"option":"SPX260717P07675000","bid":743.7,"bid_size":3.0,"ask":749.9,"ask_size":2.0,"iv":0.1261,"open_interest":0.0,"volume":0.0,"delta":-0.8874,"gamma":0.0004,"vega":8.7916,"theta":-0.2387,"rho":-27.8317,"theo":746.1705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":731.799987792969},{"option":"SPX260717C07700000","bid":25.2,"bid_size":122.0,"ask":26.2,"ask_size":124.0,"iv":0.1243,"open_interest":1577.0,"volume":55.0,"delta":0.1046,"gamma":0.0003,"vega":8.3271,"theta":-0.323,"rho":2.7888,"theo":25.6141,"change":3.0,"open":25.2,"high":28.1,"low":25.2,"tick":"no_change","last_trade_price":27.6,"last_trade_time":"2026-02-18T14:07:34","percent_change":12.1951,"prev_day_close":26.25},{"option":"SPX260717P07700000","bid":765.9,"bid_size":3.0,"ask":771.8,"ask_size":2.0,"iv":0.1261,"open_interest":93.0,"volume":0.0,"delta":-0.8962,"gamma":0.0003,"vega":8.3271,"theta":-0.2139,"rho":-28.1696,"theo":767.9735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":772.49,"last_trade_time":"2026-02-12T12:01:24","percent_change":0.0,"prev_day_close":753.450012207031},{"option":"SPX260717C07725000","bid":22.7,"bid_size":130.0,"ask":23.7,"ask_size":67.0,"iv":0.1239,"open_interest":281.0,"volume":0.0,"delta":0.0964,"gamma":0.0003,"vega":7.8724,"theta":-0.3027,"rho":2.5706,"theo":23.0864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.72,"last_trade_time":"2026-02-12T11:33:38","percent_change":0.0,"prev_day_close":23.6499996185303},{"option":"SPX260717P07725000","bid":787.6,"bid_size":3.0,"ask":794.0,"ask_size":2.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.9044,"gamma":0.0003,"vega":7.8724,"theta":-0.1899,"rho":-28.4881,"theo":790.0364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.149993896484},{"option":"SPX260717C07750000","bid":20.5,"bid_size":126.0,"ask":21.4,"ask_size":133.0,"iv":0.1234,"open_interest":1145.0,"volume":0.0,"delta":0.0887,"gamma":0.0003,"vega":7.4354,"theta":-0.2832,"rho":2.3673,"theo":20.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.05,"last_trade_time":"2026-02-17T15:29:42","percent_change":0.0,"prev_day_close":21.4000005722046},{"option":"SPX260717P07750000","bid":810.3,"bid_size":3.0,"ask":816.4,"ask_size":2.0,"iv":0.1253,"open_interest":1.0,"volume":0.0,"delta":-0.9122,"gamma":0.0003,"vega":7.4354,"theta":-0.1668,"rho":-28.7916,"theo":812.3381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":816.49,"last_trade_time":"2026-02-12T12:01:24","percent_change":0.0,"prev_day_close":797.700012207031},{"option":"SPX260717C07775000","bid":18.4,"bid_size":203.0,"ask":19.3,"ask_size":76.0,"iv":0.1229,"open_interest":170.0,"volume":0.0,"delta":0.0815,"gamma":0.0003,"vega":7.0142,"theta":-0.2648,"rho":2.1744,"theo":18.7319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.11,"last_trade_time":"2026-02-17T10:44:09","percent_change":0.0,"prev_day_close":19.25},{"option":"SPX260717P07775000","bid":832.4,"bid_size":3.0,"ask":839.6,"ask_size":6.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.9193,"gamma":0.0003,"vega":7.0142,"theta":-0.1447,"rho":-29.0849,"theo":834.8631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.25},{"option":"SPX260717C07800000","bid":16.6,"bid_size":132.0,"ask":17.4,"ask_size":136.0,"iv":0.1226,"open_interest":2209.0,"volume":16.0,"delta":0.0748,"gamma":0.0003,"vega":6.6052,"theta":-0.2473,"rho":1.9952,"theo":16.8737,"change":0.1,"open":16.35,"high":16.35,"low":16.35,"tick":"no_change","last_trade_price":16.35,"last_trade_time":"2026-02-18T09:38:21","percent_change":0.615385,"prev_day_close":17.3000001907349},{"option":"SPX260717P07800000","bid":855.5,"bid_size":2.0,"ask":862.5,"ask_size":2.0,"iv":0.1249,"open_interest":2.0,"volume":0.0,"delta":-0.926,"gamma":0.0003,"vega":6.6052,"theta":-0.1236,"rho":-29.3644,"theo":857.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":810.06,"last_trade_time":"2026-01-05T09:56:04","percent_change":0.0,"prev_day_close":842.899993896484},{"option":"SPX260717C07825000","bid":15.0,"bid_size":72.0,"ask":15.8,"ask_size":95.0,"iv":0.1224,"open_interest":119.0,"volume":0.0,"delta":0.0687,"gamma":0.0002,"vega":6.212,"theta":-0.2308,"rho":1.8327,"theo":15.2037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.3,"last_trade_time":"2026-02-13T14:39:26","percent_change":0.0,"prev_day_close":15.6500000953674},{"option":"SPX260717P07825000","bid":877.6,"bid_size":2.0,"ask":884.7,"ask_size":2.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.9321,"gamma":0.0002,"vega":6.212,"theta":-0.1035,"rho":-29.6272,"theo":880.516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":865.5},{"option":"SPX260717C07850000","bid":13.5,"bid_size":13.0,"ask":14.2,"ask_size":105.0,"iv":0.1221,"open_interest":268.0,"volume":32.0,"delta":0.063,"gamma":0.0002,"vega":5.8394,"theta":-0.2152,"rho":1.683,"theo":13.7037,"change":2.3,"open":15.15,"high":15.5,"low":15.15,"tick":"up","last_trade_price":15.5,"last_trade_time":"2026-02-18T13:06:56","percent_change":17.4242,"prev_day_close":14.0999999046326},{"option":"SPX260717P07850000","bid":901.3,"bid_size":2.0,"ask":908.6,"ask_size":2.0,"iv":0.1248,"open_interest":45.0,"volume":0.0,"delta":-0.9378,"gamma":0.0002,"vega":5.8394,"theta":-0.0844,"rho":-29.8771,"theo":903.6067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":799.05,"last_trade_time":"2026-01-15T14:30:12","percent_change":0.0,"prev_day_close":888.700012207031},{"option":"SPX260717C07875000","bid":12.2,"bid_size":73.0,"ask":12.9,"ask_size":124.0,"iv":0.122,"open_interest":151.0,"volume":0.0,"delta":0.0578,"gamma":0.0002,"vega":5.4866,"theta":-0.2007,"rho":1.5427,"theo":12.3597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.5,"last_trade_time":"2026-02-06T10:50:53","percent_change":0.0,"prev_day_close":12.6999998092651},{"option":"SPX260717P07875000","bid":923.7,"bid_size":2.0,"ask":931.1,"ask_size":2.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":-0.943,"gamma":0.0002,"vega":5.4866,"theta":-0.0662,"rho":-30.1178,"theo":926.8533,"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":912.050018310547},{"option":"SPX260717C07900000","bid":11.1,"bid_size":107.0,"ask":11.7,"ask_size":284.0,"iv":0.122,"open_interest":4711.0,"volume":1.0,"delta":0.0531,"gamma":0.0002,"vega":5.1504,"theta":-0.1871,"rho":1.4135,"theo":11.1582,"change":1.6,"open":12.35,"high":12.35,"low":12.35,"tick":"up","last_trade_price":12.35,"last_trade_time":"2026-02-18T11:58:20","percent_change":14.8837,"prev_day_close":11.4499998092651},{"option":"SPX260717P07900000","bid":948.0,"bid_size":2.0,"ask":954.5,"ask_size":2.0,"iv":0.1247,"open_interest":40.0,"volume":0.0,"delta":-0.9478,"gamma":0.0002,"vega":5.1504,"theta":-0.049,"rho":-30.3472,"theo":950.2424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":875.46,"last_trade_time":"2026-02-06T15:58:47","percent_change":0.0,"prev_day_close":935.200012207031},{"option":"SPX260717C07950000","bid":8.9,"bid_size":74.0,"ask":9.6,"ask_size":274.0,"iv":0.1217,"open_interest":404.0,"volume":305.0,"delta":0.0447,"gamma":0.0002,"vega":4.5311,"theta":-0.1627,"rho":1.1918,"theo":9.1226,"change":1.35,"open":8.75,"high":10.1,"low":8.7,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-18T11:14:59","percent_change":15.4286,"prev_day_close":9.30000019073486},{"option":"SPX260717P07950000","bid":993.6,"bid_size":2.0,"ask":1001.7,"ask_size":2.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9561,"gamma":0.0002,"vega":4.5311,"theta":-0.0173,"rho":-30.7695,"theo":997.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.25},{"option":"SPX260717C08000000","bid":7.3,"bid_size":139.0,"ask":7.9,"ask_size":350.0,"iv":0.1218,"open_interest":3388.0,"volume":260.0,"delta":0.0377,"gamma":0.0001,"vega":3.9871,"theta":-0.1416,"rho":1.0034,"theo":7.4951,"change":1.18,"open":7.2,"high":8.3,"low":7.15,"tick":"down","last_trade_price":8.28,"last_trade_time":"2026-02-18T11:58:20","percent_change":16.6197,"prev_day_close":7.60000014305115},{"option":"SPX260717P08000000","bid":1041.2,"bid_size":2.0,"ask":1049.3,"ask_size":2.0,"iv":0.1236,"open_interest":2.0,"volume":0.0,"delta":-0.9631,"gamma":0.0001,"vega":3.9871,"theta":0.0,"rho":-31.1585,"theo":1044.9417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":925.25,"last_trade_time":"2026-02-10T10:44:38","percent_change":0.0,"prev_day_close":1030.25},{"option":"SPX260717C08100000","bid":4.9,"bid_size":130.0,"ask":5.3,"ask_size":260.0,"iv":0.1221,"open_interest":1163.0,"volume":148.0,"delta":0.0271,"gamma":0.0001,"vega":3.0874,"theta":-0.1079,"rho":0.7198,"theo":5.1479,"change":0.75,"open":5.6,"high":5.7,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T11:25:08","percent_change":15.4639,"prev_day_close":5.15000009536743},{"option":"SPX260717P08100000","bid":1137.0,"bid_size":2.0,"ask":1146.0,"ask_size":2.0,"iv":0.1242,"open_interest":0.0,"volume":0.0,"delta":-0.9738,"gamma":0.0001,"vega":3.0874,"theta":0.0,"rho":-31.8432,"theo":1140.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1125.79998779297},{"option":"SPX260717C08200000","bid":3.3,"bid_size":98.0,"ask":3.7,"ask_size":278.0,"iv":0.123,"open_interest":1110.0,"volume":77.0,"delta":0.0197,"gamma":0.0001,"vega":2.4017,"theta":-0.083,"rho":0.5228,"theo":3.6181,"change":0.65,"open":3.9,"high":3.9,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T11:30:26","percent_change":20.0,"prev_day_close":3.5},{"option":"SPX260717P08200000","bid":1233.0,"bid_size":2.0,"ask":1242.4,"ask_size":2.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.9811,"gamma":0.0001,"vega":2.4017,"theta":0.0,"rho":-32.4415,"theo":1237.7895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1222.5},{"option":"SPX260717C08300000","bid":2.2,"bid_size":257.0,"ask":2.65,"ask_size":286.0,"iv":0.1242,"open_interest":602.0,"volume":1.0,"delta":0.0145,"gamma":0.0001,"vega":1.8795,"theta":-0.0645,"rho":0.3836,"theo":2.5949,"change":0.345,"open":2.67,"high":2.67,"low":2.67,"tick":"down","last_trade_price":2.67,"last_trade_time":"2026-02-18T11:58:20","percent_change":14.8387,"prev_day_close":2.44999992847443},{"option":"SPX260717P08300000","bid":1330.5,"bid_size":2.0,"ask":1339.7,"ask_size":2.0,"iv":0.1306,"open_interest":3.0,"volume":0.0,"delta":-0.9863,"gamma":0.0001,"vega":1.8795,"theta":0.0,"rho":-32.9818,"theo":1335.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1216.39,"last_trade_time":"2026-02-02T10:11:28","percent_change":0.0,"prev_day_close":1319.79998779297},{"option":"SPX260717C08400000","bid":1.55,"bid_size":27.0,"ask":1.95,"ask_size":290.0,"iv":0.126,"open_interest":279.0,"volume":0.0,"delta":0.0108,"gamma":0.0,"vega":1.4793,"theta":-0.0506,"rho":0.2858,"theo":1.8944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-05T11:11:22","percent_change":0.0,"prev_day_close":1.77500003576279},{"option":"SPX260717P08400000","bid":1428.6,"bid_size":2.0,"ask":1438.1,"ask_size":2.0,"iv":0.1315,"open_interest":1.0,"volume":0.0,"delta":-0.99,"gamma":0.0,"vega":1.4793,"theta":0.0,"rho":-33.4809,"theo":1432.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1821.92,"last_trade_time":"2025-08-04T10:46:27","percent_change":0.0,"prev_day_close":1417.70001220703},{"option":"SPX260717C08500000","bid":1.1,"bid_size":289.0,"ask":1.5,"ask_size":350.0,"iv":0.1282,"open_interest":319.0,"volume":10.0,"delta":0.0082,"gamma":0.0,"vega":1.1732,"theta":-0.0401,"rho":0.2155,"theo":1.4079,"change":0.125,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T16:14:38","percent_change":10.2041,"prev_day_close":1.30000001192093},{"option":"SPX260717P08500000","bid":1526.5,"bid_size":2.0,"ask":1536.1,"ask_size":2.0,"iv":0.1353,"open_interest":1.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":1.1732,"theta":0.0,"rho":-33.9523,"theo":1530.6664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1513.23,"last_trade_time":"2026-01-02T12:46:23","percent_change":0.0,"prev_day_close":1515.59997558594},{"option":"SPX260717C08600000","bid":0.8,"bid_size":406.0,"ask":1.15,"ask_size":338.0,"iv":0.1304,"open_interest":626.0,"volume":0.0,"delta":0.0063,"gamma":0.0,"vega":0.9391,"theta":-0.0322,"rho":0.1646,"theo":1.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-09T13:40:27","percent_change":0.0,"prev_day_close":1.0},{"option":"SPX260717P08600000","bid":1624.4,"bid_size":2.0,"ask":1634.3,"ask_size":2.0,"iv":0.1392,"open_interest":1.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":0.9391,"theta":0.0,"rho":-34.4044,"theo":1628.687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1613.54998779297},{"option":"SPX260717C08800000","bid":0.45,"bid_size":440.0,"ask":0.75,"ask_size":317.0,"iv":0.1358,"open_interest":698.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.6257,"theta":-0.0217,"rho":0.1018,"theo":0.654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T09:40:57","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPX260717P08800000","bid":1820.6,"bid_size":2.0,"ask":1830.9,"ask_size":2.0,"iv":0.1485,"open_interest":4.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.6257,"theta":0.0,"rho":-35.2695,"theo":1824.9998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1817.61,"last_trade_time":"2025-10-10T09:49:04","percent_change":0.0,"prev_day_close":1810.04998779297},{"option":"SPX260717C09000000","bid":0.35,"bid_size":6.0,"ask":0.55,"ask_size":320.0,"iv":0.1434,"open_interest":852.0,"volume":6.0,"delta":0.0026,"gamma":0.0,"vega":0.4448,"theta":-0.0159,"rho":0.0686,"theo":0.4439,"change":0.0,"open":0.45,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:50:07","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"SPX260717P09000000","bid":2017.0,"bid_size":2.0,"ask":2027.7,"ask_size":2.0,"iv":0.1592,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.445,"theta":0.0,"rho":-36.105,"theo":2021.5147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2579.01,"last_trade_time":"2025-06-25T13:07:33","percent_change":0.0,"prev_day_close":2006.54998779297},{"option":"SPX260717C09200000","bid":0.2,"bid_size":340.0,"ask":0.45,"ask_size":349.0,"iv":0.1498,"open_interest":888.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.3379,"theta":-0.0125,"rho":0.0501,"theo":0.3317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-17T12:42:04","percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPX260717P09200000","bid":2213.6,"bid_size":2.0,"ask":2224.7,"ask_size":2.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.3381,"theta":0.0,"rho":-36.9259,"theo":2218.1274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2203.40002441406},{"option":"SPX260717C09400000","bid":0.1,"bid_size":404.0,"ask":0.4,"ask_size":377.0,"iv":0.1566,"open_interest":239.0,"volume":1.0,"delta":0.0015,"gamma":0.0,"vega":0.2711,"theta":-0.0105,"rho":0.0393,"theo":0.267,"change":0.075,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:30:12","percent_change":33.3333,"prev_day_close":0.25000000372529},{"option":"SPX260717P09400000","bid":2410.0,"bid_size":2.0,"ask":2421.5,"ask_size":2.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.2712,"theta":0.0,"rho":-37.739,"theo":2414.7873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2399.94995117188},{"option":"SPX260717C09600000","bid":0.05,"bid_size":427.0,"ask":0.35,"ask_size":397.0,"iv":0.1632,"open_interest":65.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2258,"theta":-0.0092,"rho":0.0321,"theo":0.2251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-01-28T11:13:27","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPX260717P09600000","bid":2606.5,"bid_size":2.0,"ask":2618.4,"ask_size":2.0,"iv":0.1923,"open_interest":2.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.2256,"theta":0.0,"rho":-38.5486,"theo":2611.4703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2596.55004882812},{"option":"SPX260717C09800000","bid":0.1,"bid_size":2.0,"ask":0.3,"ask_size":373.0,"iv":0.1727,"open_interest":40.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1924,"theta":-0.0082,"rho":0.027,"theo":0.1957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-09T09:33:01","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260717P09800000","bid":2803.1,"bid_size":2.0,"ask":2815.4,"ask_size":2.0,"iv":0.2043,"open_interest":2.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.192,"theta":0.0,"rho":-39.3562,"theo":2808.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2792.94995117188},{"option":"SPX260717C10000000","bid":0.1,"bid_size":4.0,"ask":0.25,"ask_size":341.0,"iv":0.18,"open_interest":62.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1659,"theta":-0.0074,"rho":0.0231,"theo":0.1719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-05T13:28:31","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260717P10000000","bid":2999.8,"bid_size":2.0,"ask":3011.4,"ask_size":2.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.1656,"theta":0.0,"rho":-40.1624,"theo":3004.8663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2989.80004882812},{"option":"SPX260717C10200000","bid":0.1,"bid_size":4.0,"ask":0.25,"ask_size":61.0,"iv":0.1887,"open_interest":49.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1442,"theta":-0.0066,"rho":0.0198,"theo":0.1518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:13:14","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260717P10200000","bid":3190.0,"bid_size":1.0,"ask":3214.0,"ask_size":1.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.144,"theta":0.0,"rho":-40.968,"theo":3201.5713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3185.84997558594},{"option":"SPX260717C10400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":56.0,"iv":0.1897,"open_interest":199.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1257,"theta":-0.006,"rho":0.0171,"theo":0.1345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-02T10:30:37","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260717P10400000","bid":3386.8,"bid_size":1.0,"ask":3410.8,"ask_size":1.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1259,"theta":0.0,"rho":-41.773,"theo":3398.2792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3738.23,"last_trade_time":"2025-08-04T10:02:21","percent_change":0.0,"prev_day_close":3382.54992675781},{"option":"SPX260717C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":55.0,"iv":0.2016,"open_interest":11.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0974,"theta":-0.005,"rho":0.013,"theo":0.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-11T09:55:30","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260717P10800000","bid":3780.2,"bid_size":1.0,"ask":3804.2,"ask_size":1.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0972,"theta":0.0,"rho":-43.3819,"theo":3791.701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3776.0},{"option":"SPX260717C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":64.0,"iv":0.2169,"open_interest":16.0,"volume":4.0,"delta":0.0004,"gamma":0.0,"vega":0.0759,"theta":-0.0041,"rho":0.01,"theo":0.0852,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:38:12","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260717P11200000","bid":4173.7,"bid_size":1.0,"ask":4197.7,"ask_size":1.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0759,"theta":0.0,"rho":-44.9896,"theo":4185.1288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4169.14990234375},{"option":"SPX260717C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":71.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0596,"theta":-0.0034,"rho":0.0077,"theo":0.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260717P11600000","bid":4567.1,"bid_size":1.0,"ask":4591.1,"ask_size":1.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0598,"theta":0.0,"rho":-46.5966,"theo":4578.5614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4562.5498046875},{"option":"SPX260717C12000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":76.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0472,"theta":-0.0028,"rho":0.006,"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":0.0750000029802322},{"option":"SPX260717P12000000","bid":4960.6,"bid_size":1.0,"ask":4984.6,"ask_size":1.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0474,"theta":0.0,"rho":-48.203,"theo":4971.9975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4956.2001953125},{"option":"SPX260717C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.2523,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0378,"theta":-0.0024,"rho":0.0047,"theo":0.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:17:34","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260717P12400000","bid":5354.0,"bid_size":1.0,"ask":5378.0,"ask_size":1.0,"iv":0.3131,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0378,"theta":0.0,"rho":-49.809,"theo":5365.4364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5366.64,"last_trade_time":"2026-02-17T14:17:34","percent_change":0.0,"prev_day_close":5349.40014648438},{"option":"SPX260821C00200000","bid":6619.2,"bid_size":2.0,"ask":6640.8,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.019,"theta":0.0,"rho":1.0888,"theo":6630.4978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6697.87,"last_trade_time":"2026-02-09T09:40:11","percent_change":0.0,"prev_day_close":6642.05004882812},{"option":"SPX260821P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":10.0,"iv":1.4636,"open_interest":10069.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.019,"theta":-0.0078,"rho":-0.0045,"theo":0.2322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:36:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260821C00400000","bid":6423.2,"bid_size":2.0,"ask":6444.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0331,"theta":0.0,"rho":2.073,"theo":6434.562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6430.02,"last_trade_time":"2026-02-17T14:19:36","percent_change":0.0,"prev_day_close":6448.25},{"option":"SPX260821P00400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":50.0,"iv":1.2059,"open_interest":3859.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0331,"theta":-0.011,"rho":-0.0077,"theo":0.3356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T13:25:02","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260821C00600000","bid":6227.2,"bid_size":2.0,"ask":6249.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0483,"theta":0.0,"rho":3.0569,"theo":6238.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6252.55004882812},{"option":"SPX260821P00600000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":44.0,"iv":1.043,"open_interest":955.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0483,"theta":-0.0139,"rho":-0.0111,"theo":0.4328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:09:37","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPX260821C00800000","bid":6031.2,"bid_size":2.0,"ask":6053.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0659,"theta":0.0,"rho":4.0402,"theo":6042.6885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5924.45,"last_trade_time":"2025-10-20T15:42:39","percent_change":0.0,"prev_day_close":6054.39990234375},{"option":"SPX260821P00800000","bid":0.1,"bid_size":43.0,"ask":0.45,"ask_size":45.0,"iv":0.9608,"open_interest":734.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0659,"theta":-0.017,"rho":-0.0151,"theo":0.5402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-17T13:13:29","percent_change":0.0,"prev_day_close":0.25000000372529},{"option":"SPX260821C01000000","bid":5835.7,"bid_size":2.0,"ask":5856.4,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0874,"theta":0.0,"rho":5.0225,"theo":5846.7814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5570.31,"last_trade_time":"2025-09-11T11:11:12","percent_change":0.0,"prev_day_close":5859.94995117188},{"option":"SPX260821P01000000","bid":0.3,"bid_size":438.0,"ask":0.6,"ask_size":40.0,"iv":0.8953,"open_interest":495.0,"volume":6.0,"delta":-0.0005,"gamma":0.0,"vega":0.0874,"theta":-0.0206,"rho":-0.0202,"theo":0.6722,"change":0.01,"open":0.46,"high":0.46,"low":0.46,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T11:56:06","percent_change":2.22222,"prev_day_close":0.425000011920929},{"option":"SPX260821C01200000","bid":5640.2,"bid_size":2.0,"ask":5659.8,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.116,"theta":0.0,"rho":6.003,"theo":5650.9195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5664.05004882812},{"option":"SPX260821P01200000","bid":0.55,"bid_size":590.0,"ask":0.9,"ask_size":319.0,"iv":0.8446,"open_interest":283.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.116,"theta":-0.0252,"rho":-0.027,"theo":0.8494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T12:11:47","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPX260821C01400000","bid":5444.7,"bid_size":2.0,"ask":5464.9,"ask_size":2.0,"iv":0.7751,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1546,"theta":0.0,"rho":6.9807,"theo":5455.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5142.8,"last_trade_time":"2025-11-21T11:20:12","percent_change":0.0,"prev_day_close":5468.5},{"option":"SPX260821P01400000","bid":0.9,"bid_size":553.0,"ask":1.3,"ask_size":383.0,"iv":0.8008,"open_interest":451.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1546,"theta":-0.0314,"rho":-0.0366,"theo":1.0995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-17T14:41:21","percent_change":0.0,"prev_day_close":1.07499998807907},{"option":"SPX260821C01600000","bid":5249.9,"bid_size":2.0,"ask":5269.0,"ask_size":2.0,"iv":0.7552,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.207,"theta":0.0,"rho":7.9547,"theo":5259.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5274.19995117188},{"option":"SPX260821P01600000","bid":1.4,"bid_size":380.0,"ask":1.8,"ask_size":654.0,"iv":0.7622,"open_interest":466.0,"volume":7.0,"delta":-0.0013,"gamma":0.0,"vega":0.2069,"theta":-0.0397,"rho":-0.0499,"theo":1.4517,"change":-0.145,"open":1.42,"high":1.42,"low":1.38,"tick":"down","last_trade_price":1.38,"last_trade_time":"2026-02-18T11:56:06","percent_change":-9.5082,"prev_day_close":1.55000001192093},{"option":"SPX260821C01800000","bid":5054.8,"bid_size":2.0,"ask":5073.3,"ask_size":2.0,"iv":0.7221,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.2775,"theta":0.0,"rho":8.9234,"theo":5063.8884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5078.7998046875},{"option":"SPX260821P01800000","bid":2.0,"bid_size":31.0,"ask":2.35,"ask_size":614.0,"iv":0.7248,"open_interest":1283.0,"volume":2.0,"delta":-0.0018,"gamma":0.0,"vega":0.2775,"theta":-0.0505,"rho":-0.0685,"theo":1.9352,"change":-0.09,"open":2.01,"high":2.01,"low":2.01,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-18T11:56:06","percent_change":-4.28572,"prev_day_close":2.07499998807907},{"option":"SPX260821C02000000","bid":4860.0,"bid_size":2.0,"ask":4877.7,"ask_size":2.0,"iv":0.692,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.3674,"theta":0.0,"rho":9.8862,"theo":4868.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4611.96,"last_trade_time":"2025-09-11T11:11:12","percent_change":0.0,"prev_day_close":4882.25},{"option":"SPX260821P02000000","bid":2.65,"bid_size":30.0,"ask":3.1,"ask_size":624.0,"iv":0.6905,"open_interest":473.0,"volume":8.0,"delta":-0.0024,"gamma":0.0,"vega":0.3673,"theta":-0.0639,"rho":-0.093,"theo":2.574,"change":-0.065,"open":2.68,"high":2.68,"low":2.64,"tick":"no_change","last_trade_price":2.66,"last_trade_time":"2026-02-18T15:55:56","percent_change":-2.38532,"prev_day_close":2.72500002384186},{"option":"SPX260821C02200000","bid":4664.7,"bid_size":2.0,"ask":4682.2,"ask_size":2.0,"iv":0.6555,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.4814,"theta":0.0,"rho":10.8414,"theo":4673.263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4720.33,"last_trade_time":"2025-12-29T14:38:40","percent_change":0.0,"prev_day_close":4687.55004882812},{"option":"SPX260821P02200000","bid":3.4,"bid_size":462.0,"ask":3.9,"ask_size":621.0,"iv":0.6571,"open_interest":269.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.4813,"theta":-0.08,"rho":-0.1252,"theo":3.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.72,"last_trade_time":"2026-02-17T12:11:47","percent_change":0.0,"prev_day_close":3.5},{"option":"SPX260821C02400000","bid":4470.0,"bid_size":2.0,"ask":4486.0,"ask_size":2.0,"iv":0.6191,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.6177,"theta":0.0,"rho":11.7889,"theo":4478.2247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4492.69995117188},{"option":"SPX260821P02400000","bid":4.3,"bid_size":439.0,"ask":4.8,"ask_size":383.0,"iv":0.6258,"open_interest":771.0,"volume":178.0,"delta":-0.0043,"gamma":0.0,"vega":0.6175,"theta":-0.0986,"rho":-0.165,"theo":4.3883,"change":-0.4,"open":4.1,"high":4.13,"low":4.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T11:49:56","percent_change":-9.09091,"prev_day_close":4.39999985694885},{"option":"SPX260821C02500000","bid":4371.7,"bid_size":2.0,"ask":4388.4,"ask_size":2.0,"iv":0.5978,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.6962,"theta":0.0,"rho":12.2593,"theo":4380.7772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4395.9501953125},{"option":"SPX260821P02500000","bid":4.8,"bid_size":489.0,"ask":5.4,"ask_size":590.0,"iv":0.6115,"open_interest":857.0,"volume":45.0,"delta":-0.0049,"gamma":0.0,"vega":0.6959,"theta":-0.1087,"rho":-0.1882,"theo":4.9591,"change":-0.3,"open":4.67,"high":4.72,"low":4.6,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T13:21:58","percent_change":-6.0,"prev_day_close":4.94999980926514},{"option":"SPX260821C02600000","bid":4275.6,"bid_size":2.0,"ask":4290.9,"ask_size":2.0,"iv":0.5942,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.7816,"theta":0.0,"rho":12.727,"theo":4283.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4297.5498046875},{"option":"SPX260821P02600000","bid":5.4,"bid_size":435.0,"ask":5.9,"ask_size":322.0,"iv":0.5969,"open_interest":443.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.7815,"theta":-0.1193,"rho":-0.2142,"theo":5.5816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-17T09:58:16","percent_change":0.0,"prev_day_close":5.5},{"option":"SPX260821C02700000","bid":4177.1,"bid_size":2.0,"ask":4193.7,"ask_size":2.0,"iv":0.575,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.8727,"theta":0.0,"rho":13.1924,"theo":4186.0314,"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":4200.19995117188},{"option":"SPX260821P02700000","bid":6.0,"bid_size":517.0,"ask":6.6,"ask_size":559.0,"iv":0.5835,"open_interest":249.0,"volume":2.0,"delta":-0.0063,"gamma":0.0,"vega":0.8724,"theta":-0.1304,"rho":-0.2424,"theo":6.2518,"change":-0.01,"open":6.06,"high":6.09,"low":6.06,"tick":"up","last_trade_price":6.09,"last_trade_time":"2026-02-18T15:52:05","percent_change":-0.163937,"prev_day_close":6.10000014305115},{"option":"SPX260821C02800000","bid":4080.0,"bid_size":2.0,"ask":4096.3,"ask_size":2.0,"iv":0.5635,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.9696,"theta":0.0,"rho":13.6556,"theo":4088.733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4103.14990234375},{"option":"SPX260821P02800000","bid":6.7,"bid_size":471.0,"ask":7.2,"ask_size":290.0,"iv":0.5698,"open_interest":186.0,"volume":0.0,"delta":-0.0071,"gamma":0.0,"vega":0.9694,"theta":-0.142,"rho":-0.273,"theo":6.9743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.12,"last_trade_time":"2026-02-12T15:33:27","percent_change":0.0,"prev_day_close":6.75},{"option":"SPX260821C02900000","bid":3982.9,"bid_size":2.0,"ask":3999.0,"ask_size":2.0,"iv":0.552,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":1.0741,"theta":0.0,"rho":14.1162,"theo":3991.4834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4005.69995117188},{"option":"SPX260821P02900000","bid":7.4,"bid_size":493.0,"ask":8.0,"ask_size":317.0,"iv":0.5569,"open_interest":168.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":1.0739,"theta":-0.154,"rho":-0.306,"theo":7.744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-12T12:51:31","percent_change":0.0,"prev_day_close":7.45000004768372},{"option":"SPX260821C03000000","bid":3885.8,"bid_size":2.0,"ask":3901.7,"ask_size":2.0,"iv":0.5399,"open_interest":1.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":1.1869,"theta":0.0,"rho":14.5736,"theo":3894.2834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3478.87,"last_trade_time":"2025-08-21T10:27:21","percent_change":0.0,"prev_day_close":3908.85009765625},{"option":"SPX260821P03000000","bid":8.2,"bid_size":471.0,"ask":8.8,"ask_size":287.0,"iv":0.5442,"open_interest":391.0,"volume":4.0,"delta":-0.0089,"gamma":0.0,"vega":1.1867,"theta":-0.1663,"rho":-0.3422,"theo":8.5634,"change":-0.36,"open":7.78,"high":7.84,"low":7.78,"tick":"up","last_trade_price":7.84,"last_trade_time":"2026-02-18T13:20:26","percent_change":-4.39024,"prev_day_close":8.25},{"option":"SPX260821C03100000","bid":3789.1,"bid_size":2.0,"ask":3804.4,"ask_size":2.0,"iv":0.5292,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":1.307,"theta":0.0,"rho":15.0278,"theo":3797.1346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3811.5},{"option":"SPX260821P03100000","bid":9.1,"bid_size":425.0,"ask":9.7,"ask_size":319.0,"iv":0.532,"open_interest":273.0,"volume":6.0,"delta":-0.0099,"gamma":0.0,"vega":1.3071,"theta":-0.179,"rho":-0.3818,"theo":9.4363,"change":-0.12,"open":9.01,"high":9.01,"low":8.93,"tick":"down","last_trade_price":8.98,"last_trade_time":"2026-02-18T14:24:10","percent_change":-1.31868,"prev_day_close":9.0499997138977},{"option":"SPX260821C03200000","bid":3692.3,"bid_size":2.0,"ask":3707.2,"ask_size":2.0,"iv":0.5179,"open_interest":1.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":1.4331,"theta":0.0,"rho":15.4791,"theo":3700.0376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3770.12,"last_trade_time":"2026-02-09T09:40:11","percent_change":0.0,"prev_day_close":3714.45007324219},{"option":"SPX260821P03200000","bid":10.0,"bid_size":505.0,"ask":10.6,"ask_size":374.0,"iv":0.5196,"open_interest":2539.0,"volume":700.0,"delta":-0.0111,"gamma":0.0,"vega":1.4332,"theta":-0.1919,"rho":-0.4241,"theo":10.359,"change":-0.56,"open":9.33,"high":9.44,"low":9.33,"tick":"no_change","last_trade_price":9.44,"last_trade_time":"2026-02-18T11:10:46","percent_change":-5.6,"prev_day_close":9.9500002861023},{"option":"SPX260821C03300000","bid":3595.4,"bid_size":2.0,"ask":3610.0,"ask_size":2.0,"iv":0.5059,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":1.566,"theta":0.0,"rho":15.9277,"theo":3602.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3617.20007324219},{"option":"SPX260821P03300000","bid":11.0,"bid_size":379.0,"ask":11.6,"ask_size":291.0,"iv":0.5076,"open_interest":2822.0,"volume":5.0,"delta":-0.0122,"gamma":0.0,"vega":1.5661,"theta":-0.2052,"rho":-0.4692,"theo":11.3334,"change":-0.53,"open":10.42,"high":10.42,"low":10.42,"tick":"no_change","last_trade_price":10.42,"last_trade_time":"2026-02-18T11:49:38","percent_change":-4.84019,"prev_day_close":10.9500002861023},{"option":"SPX260821C03400000","bid":3498.7,"bid_size":2.0,"ask":3511.8,"ask_size":2.0,"iv":0.4911,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":1.708,"theta":0.0,"rho":16.373,"theo":3505.9998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3519.69995117188},{"option":"SPX260821P03400000","bid":12.0,"bid_size":380.0,"ask":12.6,"ask_size":257.0,"iv":0.4954,"open_interest":129.0,"volume":13.0,"delta":-0.0135,"gamma":0.0,"vega":1.7082,"theta":-0.2187,"rho":-0.5177,"theo":12.3612,"change":-0.63,"open":11.39,"high":11.39,"low":11.28,"tick":"up","last_trade_price":11.32,"last_trade_time":"2026-02-18T13:10:10","percent_change":-5.27197,"prev_day_close":11.9500002861023},{"option":"SPX260821C03500000","bid":3402.0,"bid_size":2.0,"ask":3414.8,"ask_size":2.0,"iv":0.4801,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":1.8602,"theta":0.0,"rho":16.8139,"theo":3409.0629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3423.25},{"option":"SPX260821P03500000","bid":13.1,"bid_size":368.0,"ask":13.8,"ask_size":583.0,"iv":0.4839,"open_interest":197.0,"volume":0.0,"delta":-0.0149,"gamma":0.0,"vega":1.8599,"theta":-0.2324,"rho":-0.5702,"theo":13.4404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.55,"last_trade_time":"2026-02-17T10:54:45","percent_change":0.0,"prev_day_close":13.0},{"option":"SPX260821C03600000","bid":3307.3,"bid_size":2.0,"ask":3317.3,"ask_size":2.0,"iv":0.4711,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":2.0219,"theta":0.0,"rho":17.2503,"theo":3312.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3326.34997558594},{"option":"SPX260821P03600000","bid":14.3,"bid_size":94.0,"ask":14.9,"ask_size":259.0,"iv":0.4721,"open_interest":241.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":2.0221,"theta":-0.2464,"rho":-0.6277,"theo":14.5873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.2,"last_trade_time":"2026-02-17T15:25:36","percent_change":0.0,"prev_day_close":14.1500000953674},{"option":"SPX260821C03700000","bid":3210.5,"bid_size":2.0,"ask":3220.4,"ask_size":2.0,"iv":0.4592,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":2.1917,"theta":0.0,"rho":17.6823,"theo":3215.3761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3229.44995117188},{"option":"SPX260821P03700000","bid":15.5,"bid_size":96.0,"ask":16.2,"ask_size":433.0,"iv":0.4606,"open_interest":368.0,"volume":10.0,"delta":-0.0181,"gamma":0.0,"vega":2.1919,"theta":-0.2606,"rho":-0.6893,"theo":15.7965,"change":0.3,"open":14.57,"high":15.7,"low":14.57,"tick":"no_change","last_trade_price":15.7,"last_trade_time":"2026-02-18T15:24:47","percent_change":1.94805,"prev_day_close":15.3499999046326},{"option":"SPX260821C03750000","bid":3162.0,"bid_size":2.0,"ask":3172.2,"ask_size":2.0,"iv":0.4536,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":2.2797,"theta":0.0,"rho":17.8969,"theo":3166.9972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3180.95007324219},{"option":"SPX260821P03750000","bid":16.1,"bid_size":318.0,"ask":16.8,"ask_size":344.0,"iv":0.4546,"open_interest":115.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":2.28,"theta":-0.2679,"rho":-0.7216,"theo":16.4275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.75,"last_trade_time":"2026-02-17T14:41:21","percent_change":0.0,"prev_day_close":16.0000004768372},{"option":"SPX260821C03800000","bid":3113.7,"bid_size":2.0,"ask":3123.8,"ask_size":2.0,"iv":0.4479,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":2.3704,"theta":0.0,"rho":18.1103,"theo":3118.6367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3132.75},{"option":"SPX260821P03800000","bid":16.8,"bid_size":94.0,"ask":17.5,"ask_size":427.0,"iv":0.449,"open_interest":132.0,"volume":2.0,"delta":-0.0198,"gamma":0.0,"vega":2.3706,"theta":-0.2752,"rho":-0.755,"theo":17.0768,"change":-0.19,"open":16.43,"high":16.43,"low":16.41,"tick":"down","last_trade_price":16.41,"last_trade_time":"2026-02-18T14:24:10","percent_change":-1.14457,"prev_day_close":16.5999994277954},{"option":"SPX260821C03850000","bid":3065.4,"bid_size":2.0,"ask":3075.6,"ask_size":2.0,"iv":0.4424,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":2.464,"theta":0.0,"rho":18.3225,"theo":3070.2956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3084.34997558594},{"option":"SPX260821P03850000","bid":17.4,"bid_size":321.0,"ask":18.1,"ask_size":364.0,"iv":0.443,"open_interest":222.0,"volume":5.0,"delta":-0.0208,"gamma":0.0,"vega":2.4643,"theta":-0.2826,"rho":-0.7896,"theo":17.7456,"change":0.0,"open":16.52,"high":17.3,"low":16.48,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-18T15:42:45","percent_change":-1.10251e-6,"prev_day_close":17.3000001907349},{"option":"SPX260821C03900000","bid":3017.1,"bid_size":2.0,"ask":3027.1,"ask_size":2.0,"iv":0.4366,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0,"vega":2.5611,"theta":0.0,"rho":18.5333,"theo":3021.9751,"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":3036.05004882812},{"option":"SPX260821P03900000","bid":18.1,"bid_size":312.0,"ask":18.8,"ask_size":310.0,"iv":0.4374,"open_interest":95.0,"volume":4.0,"delta":-0.0217,"gamma":0.0,"vega":2.5613,"theta":-0.2901,"rho":-0.8256,"theo":18.4337,"change":-0.7,"open":16.9,"high":17.3,"low":16.9,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-18T11:26:43","percent_change":-3.88889,"prev_day_close":17.9000005722046},{"option":"SPX260821C03950000","bid":2968.9,"bid_size":2.0,"ask":2978.8,"ask_size":2.0,"iv":0.4312,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0,"vega":2.6621,"theta":0.0,"rho":18.7424,"theo":2973.6767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2987.75},{"option":"SPX260821P03950000","bid":18.8,"bid_size":346.0,"ask":19.6,"ask_size":413.0,"iv":0.4319,"open_interest":73.0,"volume":0.0,"delta":-0.0227,"gamma":0.0,"vega":2.6622,"theta":-0.2977,"rho":-0.8633,"theo":19.1451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.7,"last_trade_time":"2026-02-12T11:08:54","percent_change":0.0,"prev_day_close":18.5999994277954},{"option":"SPX260821C04000000","bid":2920.6,"bid_size":2.0,"ask":2930.5,"ask_size":2.0,"iv":0.4254,"open_interest":4.0,"volume":0.0,"delta":0.9774,"gamma":0.0,"vega":2.767,"theta":0.0,"rho":18.9496,"theo":2925.4022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2631.49,"last_trade_time":"2025-09-09T11:52:35","percent_change":0.0,"prev_day_close":2939.44995117188},{"option":"SPX260821P04000000","bid":19.6,"bid_size":193.0,"ask":20.3,"ask_size":379.0,"iv":0.4263,"open_interest":1395.0,"volume":62.0,"delta":-0.0238,"gamma":0.0,"vega":2.7672,"theta":-0.3054,"rho":-0.903,"theo":19.8804,"change":-0.92,"open":18.8,"high":18.8,"low":18.29,"tick":"up","last_trade_price":18.48,"last_trade_time":"2026-02-18T13:20:26","percent_change":-4.74227,"prev_day_close":19.3500003814697},{"option":"SPX260821C04050000","bid":2872.4,"bid_size":2.0,"ask":2882.1,"ask_size":2.0,"iv":0.4208,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0,"vega":2.8758,"theta":0.0,"rho":19.1549,"theo":2877.1537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2891.20007324219},{"option":"SPX260821P04050000","bid":20.3,"bid_size":337.0,"ask":21.0,"ask_size":218.0,"iv":0.4205,"open_interest":106.0,"volume":9.0,"delta":-0.0249,"gamma":0.0,"vega":2.876,"theta":-0.3132,"rho":-0.9446,"theo":20.6417,"change":-1.05,"open":19.15,"high":19.27,"low":19.1,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-18T10:15:37","percent_change":-5.21092,"prev_day_close":20.0999994277954},{"option":"SPX260821C04100000","bid":2824.3,"bid_size":2.0,"ask":2833.9,"ask_size":2.0,"iv":0.4144,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0,"vega":2.9882,"theta":0.0,"rho":19.3581,"theo":2828.9333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2445.96,"last_trade_time":"2025-07-24T15:37:19","percent_change":0.0,"prev_day_close":2842.95007324219},{"option":"SPX260821P04100000","bid":21.1,"bid_size":319.0,"ask":21.9,"ask_size":322.0,"iv":0.4151,"open_interest":361.0,"volume":56.0,"delta":-0.026,"gamma":0.0,"vega":2.9884,"theta":-0.3211,"rho":-0.9882,"theo":21.4312,"change":-1.05,"open":20.6,"high":20.6,"low":19.85,"tick":"down","last_trade_price":19.85,"last_trade_time":"2026-02-18T13:12:22","percent_change":-5.02393,"prev_day_close":20.8500003814697},{"option":"SPX260821C04150000","bid":2775.8,"bid_size":2.0,"ask":2785.7,"ask_size":2.0,"iv":0.4093,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0,"vega":3.1041,"theta":-0.0011,"rho":19.5593,"theo":2780.7434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2794.75},{"option":"SPX260821P04150000","bid":21.9,"bid_size":317.0,"ask":22.7,"ask_size":313.0,"iv":0.4095,"open_interest":313.0,"volume":0.0,"delta":-0.0272,"gamma":0.0,"vega":3.1045,"theta":-0.3292,"rho":-1.0339,"theo":22.2527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.93,"last_trade_time":"2026-02-17T15:41:33","percent_change":0.0,"prev_day_close":21.6499996185303},{"option":"SPX260821C04200000","bid":2727.7,"bid_size":2.0,"ask":2737.5,"ask_size":2.0,"iv":0.4038,"open_interest":0.0,"volume":0.0,"delta":0.9727,"gamma":0.0,"vega":3.2234,"theta":-0.0151,"rho":19.7585,"theo":2732.5861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2746.44995117188},{"option":"SPX260821P04200000","bid":22.8,"bid_size":290.0,"ask":23.5,"ask_size":214.0,"iv":0.4041,"open_interest":451.0,"volume":0.0,"delta":-0.0285,"gamma":0.0,"vega":3.2238,"theta":-0.3375,"rho":-1.0815,"theo":23.1054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.27,"last_trade_time":"2026-02-13T16:07:21","percent_change":0.0,"prev_day_close":22.4500007629395},{"option":"SPX260821C04250000","bid":2679.9,"bid_size":2.0,"ask":2689.3,"ask_size":2.0,"iv":0.3982,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0,"vega":3.3462,"theta":-0.0294,"rho":19.9559,"theo":2684.4639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2698.45007324219},{"option":"SPX260821P04250000","bid":23.7,"bid_size":281.0,"ask":24.4,"ask_size":284.0,"iv":0.3987,"open_interest":88.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":3.3466,"theta":-0.3459,"rho":-1.131,"theo":23.9932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.3,"last_trade_time":"2026-02-11T15:41:00","percent_change":0.0,"prev_day_close":23.3000001907349},{"option":"SPX260821C04300000","bid":2631.8,"bid_size":2.0,"ask":2641.2,"ask_size":2.0,"iv":0.3927,"open_interest":1.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":3.4732,"theta":-0.0438,"rho":20.1512,"theo":2636.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2279.28,"last_trade_time":"2025-08-19T15:52:16","percent_change":0.0,"prev_day_close":2650.30004882812},{"option":"SPX260821P04300000","bid":24.6,"bid_size":288.0,"ask":25.3,"ask_size":198.0,"iv":0.3933,"open_interest":99.0,"volume":0.0,"delta":-0.0312,"gamma":0.0,"vega":3.4736,"theta":-0.3544,"rho":-1.1825,"theo":24.9185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.9,"last_trade_time":"2026-02-12T15:57:59","percent_change":0.0,"prev_day_close":24.1999998092651},{"option":"SPX260821C04350000","bid":2583.8,"bid_size":2.0,"ask":2593.2,"ask_size":2.0,"iv":0.3875,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0,"vega":3.6051,"theta":-0.0584,"rho":20.3442,"theo":2588.3349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2602.30004882812},{"option":"SPX260821P04350000","bid":25.5,"bid_size":376.0,"ask":26.3,"ask_size":280.0,"iv":0.3879,"open_interest":95.0,"volume":4.0,"delta":-0.0327,"gamma":0.0,"vega":3.6056,"theta":-0.3632,"rho":-1.2363,"theo":25.8841,"change":-0.33,"open":24.46,"high":24.97,"low":24.32,"tick":"up","last_trade_price":24.97,"last_trade_time":"2026-02-18T15:55:56","percent_change":-1.30435,"prev_day_close":25.0999994277954},{"option":"SPX260821C04375000","bid":2558.8,"bid_size":2.0,"ask":2569.4,"ask_size":2.0,"iv":0.3846,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":3.6732,"theta":-0.0658,"rho":20.4398,"theo":2564.3288,"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":2578.14990234375},{"option":"SPX260821P04375000","bid":26.0,"bid_size":289.0,"ask":26.8,"ask_size":194.0,"iv":0.3853,"open_interest":130.0,"volume":4.0,"delta":-0.0334,"gamma":0.0,"vega":3.6732,"theta":-0.3677,"rho":-1.264,"theo":26.3793,"change":-1.51,"open":25.5,"high":25.5,"low":24.29,"tick":"down","last_trade_price":24.29,"last_trade_time":"2026-02-18T10:57:41","percent_change":-5.85271,"prev_day_close":25.5999994277954},{"option":"SPX260821C04400000","bid":2535.7,"bid_size":2.0,"ask":2545.1,"ask_size":2.0,"iv":0.3826,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0,"vega":3.7428,"theta":-0.0732,"rho":20.5346,"theo":2540.334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2554.25},{"option":"SPX260821P04400000","bid":26.6,"bid_size":261.0,"ask":27.3,"ask_size":189.0,"iv":0.3828,"open_interest":580.0,"volume":0.0,"delta":-0.0342,"gamma":0.0,"vega":3.7428,"theta":-0.3722,"rho":-1.2926,"theo":26.8894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.89,"last_trade_time":"2026-02-17T14:38:41","percent_change":0.0,"prev_day_close":26.0999994277954},{"option":"SPX260821C04425000","bid":2510.3,"bid_size":2.0,"ask":2521.3,"ask_size":2.0,"iv":0.3794,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0,"vega":3.8141,"theta":-0.0807,"rho":20.6286,"theo":2516.3511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2530.14990234375},{"option":"SPX260821P04425000","bid":27.0,"bid_size":292.0,"ask":27.9,"ask_size":201.0,"iv":0.3802,"open_interest":28.0,"volume":0.0,"delta":-0.035,"gamma":0.0,"vega":3.8141,"theta":-0.3768,"rho":-1.322,"theo":27.4114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.34,"last_trade_time":"2026-02-17T14:34:21","percent_change":0.0,"prev_day_close":26.5999994277954},{"option":"SPX260821C04450000","bid":2488.0,"bid_size":2.0,"ask":2497.1,"ask_size":2.0,"iv":0.3771,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":3.887,"theta":-0.0882,"rho":20.7217,"theo":2492.3805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2506.15002441406},{"option":"SPX260821P04450000","bid":27.6,"bid_size":347.0,"ask":28.4,"ask_size":276.0,"iv":0.3776,"open_interest":163.0,"volume":0.0,"delta":-0.0358,"gamma":0.0,"vega":3.887,"theta":-0.3814,"rho":-1.3523,"theo":27.9457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.98,"last_trade_time":"2026-02-13T10:17:29","percent_change":0.0,"prev_day_close":27.1499996185303},{"option":"SPX260821C04475000","bid":2462.6,"bid_size":2.0,"ask":2474.1,"ask_size":2.0,"iv":0.3755,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0,"vega":3.9616,"theta":-0.0959,"rho":20.814,"theo":2468.4228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2482.19995117188},{"option":"SPX260821P04475000","bid":28.1,"bid_size":281.0,"ask":29.0,"ask_size":197.0,"iv":0.375,"open_interest":441.0,"volume":0.0,"delta":-0.0366,"gamma":0.0,"vega":3.9616,"theta":-0.3861,"rho":-1.3835,"theo":28.4929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.34,"last_trade_time":"2026-02-17T14:39:32","percent_change":0.0,"prev_day_close":27.6499996185303},{"option":"SPX260821C04500000","bid":2440.1,"bid_size":2.0,"ask":2449.2,"ask_size":2.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0,"vega":4.0379,"theta":-0.1035,"rho":20.9052,"theo":2444.4786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2458.35009765625},{"option":"SPX260821P04500000","bid":28.7,"bid_size":346.0,"ask":29.5,"ask_size":256.0,"iv":0.3725,"open_interest":1020.0,"volume":1.0,"delta":-0.0375,"gamma":0.0,"vega":4.0379,"theta":-0.3908,"rho":-1.4156,"theo":29.0536,"change":-1.52,"open":26.98,"high":26.98,"low":26.98,"tick":"down","last_trade_price":26.98,"last_trade_time":"2026-02-18T12:43:17","percent_change":-5.33333,"prev_day_close":28.1999998092651},{"option":"SPX260821C04525000","bid":2414.6,"bid_size":2.0,"ask":2425.2,"ask_size":2.0,"iv":0.3689,"open_interest":1.0,"volume":0.0,"delta":0.9628,"gamma":0.0,"vega":4.1159,"theta":-0.1113,"rho":20.9956,"theo":2420.5485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2144.84,"last_trade_time":"2025-09-09T11:52:35","percent_change":0.0,"prev_day_close":2434.30004882812},{"option":"SPX260821P04525000","bid":29.3,"bid_size":256.0,"ask":30.1,"ask_size":188.0,"iv":0.37,"open_interest":241.0,"volume":0.0,"delta":-0.0384,"gamma":0.0,"vega":4.1159,"theta":-0.3957,"rho":-1.4487,"theo":29.6284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.4,"last_trade_time":"2026-02-06T15:34:24","percent_change":0.0,"prev_day_close":28.75},{"option":"SPX260821C04550000","bid":2392.0,"bid_size":2.0,"ask":2401.3,"ask_size":2.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0,"vega":4.1955,"theta":-0.1191,"rho":21.0849,"theo":2396.6331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2410.5},{"option":"SPX260821P04550000","bid":29.8,"bid_size":348.0,"ask":30.7,"ask_size":255.0,"iv":0.3674,"open_interest":80.0,"volume":2.0,"delta":-0.0393,"gamma":0.0,"vega":4.1955,"theta":-0.4006,"rho":-1.4828,"theo":30.2179,"change":0.5,"open":30.2,"high":30.2,"low":30.1,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-18T15:24:03","percent_change":1.68919,"prev_day_close":29.3000001907349},{"option":"SPX260821C04575000","bid":2367.4,"bid_size":2.0,"ask":2377.6,"ask_size":2.0,"iv":0.3642,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0,"vega":4.2766,"theta":-0.127,"rho":21.1732,"theo":2372.733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2386.55004882812},{"option":"SPX260821P04575000","bid":30.4,"bid_size":273.0,"ask":31.3,"ask_size":166.0,"iv":0.3648,"open_interest":44.0,"volume":0.0,"delta":-0.0402,"gamma":0.0,"vega":4.2766,"theta":-0.4055,"rho":-1.5179,"theo":30.8227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.91,"last_trade_time":"2026-02-13T10:23:56","percent_change":0.0,"prev_day_close":29.9000005722046},{"option":"SPX260821C04600000","bid":2344.5,"bid_size":2.0,"ask":2353.5,"ask_size":2.0,"iv":0.3619,"open_interest":0.0,"volume":0.0,"delta":0.9601,"gamma":0.0,"vega":4.3591,"theta":-0.1349,"rho":21.2605,"theo":2348.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2362.75},{"option":"SPX260821P04600000","bid":31.1,"bid_size":372.0,"ask":31.9,"ask_size":292.0,"iv":0.3624,"open_interest":1226.0,"volume":2.0,"delta":-0.0412,"gamma":0.0,"vega":4.3591,"theta":-0.4106,"rho":-1.554,"theo":31.4435,"change":-1.86,"open":28.91,"high":28.94,"low":28.91,"tick":"up","last_trade_price":28.94,"last_trade_time":"2026-02-18T13:10:10","percent_change":-6.03896,"prev_day_close":30.5},{"option":"SPX260821C04625000","bid":2319.2,"bid_size":2.0,"ask":2329.8,"ask_size":2.0,"iv":0.3594,"open_interest":0.0,"volume":0.0,"delta":0.9591,"gamma":0.0,"vega":4.4431,"theta":-0.1429,"rho":21.3469,"theo":2324.9814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2338.70007324219},{"option":"SPX260821P04625000","bid":31.7,"bid_size":244.0,"ask":32.6,"ask_size":165.0,"iv":0.36,"open_interest":65.0,"volume":8.0,"delta":-0.0422,"gamma":0.0,"vega":4.4431,"theta":-0.4157,"rho":-1.591,"theo":32.0808,"change":0.35,"open":29.63,"high":31.9,"low":29.61,"tick":"no_change","last_trade_price":31.8,"last_trade_time":"2026-02-18T15:25:31","percent_change":1.11288,"prev_day_close":31.1499996185303},{"option":"SPX260821C04650000","bid":2296.8,"bid_size":2.0,"ask":2305.7,"ask_size":2.0,"iv":0.3576,"open_interest":0.0,"volume":0.0,"delta":0.9581,"gamma":0.0,"vega":4.5285,"theta":-0.151,"rho":21.4323,"theo":2301.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2314.90002441406},{"option":"SPX260821P04650000","bid":32.4,"bid_size":293.0,"ask":33.2,"ask_size":217.0,"iv":0.3575,"open_interest":297.0,"volume":0.0,"delta":-0.0432,"gamma":0.0,"vega":4.5285,"theta":-0.4209,"rho":-1.629,"theo":32.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.74,"last_trade_time":"2026-02-17T10:36:56","percent_change":0.0,"prev_day_close":31.75},{"option":"SPX260821C04675000","bid":2271.5,"bid_size":2.0,"ask":2282.0,"ask_size":2.0,"iv":0.3543,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0,"vega":4.6153,"theta":-0.1592,"rho":21.5168,"theo":2277.2986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2291.09997558594},{"option":"SPX260821P04675000","bid":33.0,"bid_size":231.0,"ask":33.9,"ask_size":156.0,"iv":0.355,"open_interest":145.0,"volume":0.0,"delta":-0.0442,"gamma":0.0,"vega":4.6153,"theta":-0.4261,"rho":-1.668,"theo":33.4078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.2,"last_trade_time":"2026-02-13T15:23:16","percent_change":0.0,"prev_day_close":32.3999996185303},{"option":"SPX260821C04700000","bid":2249.3,"bid_size":2.0,"ask":2258.1,"ask_size":2.0,"iv":0.3523,"open_interest":0.0,"volume":0.0,"delta":0.956,"gamma":0.0001,"vega":4.7036,"theta":-0.1675,"rho":21.6004,"theo":2253.4845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2267.25},{"option":"SPX260821P04700000","bid":33.7,"bid_size":306.0,"ask":34.6,"ask_size":225.0,"iv":0.3526,"open_interest":112.0,"volume":0.0,"delta":-0.0452,"gamma":0.0001,"vega":4.7036,"theta":-0.4315,"rho":-1.7078,"theo":34.0985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.18,"last_trade_time":"2026-02-17T12:21:54","percent_change":0.0,"prev_day_close":33.1000003814697},{"option":"SPX260821C04725000","bid":2224.5,"bid_size":2.0,"ask":2234.3,"ask_size":2.0,"iv":0.3494,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0001,"vega":4.7935,"theta":-0.1758,"rho":21.6831,"theo":2229.6893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2243.84997558594},{"option":"SPX260821P04725000","bid":34.5,"bid_size":107.0,"ask":35.3,"ask_size":139.0,"iv":0.3502,"open_interest":34.0,"volume":0.0,"delta":-0.0464,"gamma":0.0001,"vega":4.7935,"theta":-0.4369,"rho":-1.7485,"theo":34.8083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.21,"last_trade_time":"2026-02-17T10:04:39","percent_change":0.0,"prev_day_close":33.75},{"option":"SPX260821C04750000","bid":2201.4,"bid_size":2.0,"ask":2210.3,"ask_size":2.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0001,"vega":4.8851,"theta":-0.1842,"rho":21.7647,"theo":2205.9138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2219.40002441406},{"option":"SPX260821P04750000","bid":35.2,"bid_size":259.0,"ask":36.1,"ask_size":140.0,"iv":0.348,"open_interest":114.0,"volume":12.0,"delta":-0.0475,"gamma":0.0001,"vega":4.8851,"theta":-0.4424,"rho":-1.7903,"theo":35.5376,"change":-2.14,"open":32.88,"high":32.88,"low":32.71,"tick":"no_change","last_trade_price":32.71,"last_trade_time":"2026-02-18T10:06:10","percent_change":-6.1406,"prev_day_close":34.5},{"option":"SPX260821C04775000","bid":2176.6,"bid_size":2.0,"ask":2187.5,"ask_size":2.0,"iv":0.3455,"open_interest":0.0,"volume":0.0,"delta":0.9526,"gamma":0.0001,"vega":4.9786,"theta":-0.1927,"rho":21.8454,"theo":2182.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2195.79992675781},{"option":"SPX260821P04775000","bid":35.9,"bid_size":201.0,"ask":36.8,"ask_size":138.0,"iv":0.3454,"open_interest":1038.0,"volume":2.0,"delta":-0.0486,"gamma":0.0001,"vega":4.9786,"theta":-0.448,"rho":-1.8331,"theo":36.2873,"change":-1.94,"open":33.84,"high":33.84,"low":33.71,"tick":"down","last_trade_price":33.71,"last_trade_time":"2026-02-18T10:36:01","percent_change":-5.4418,"prev_day_close":35.2000007629394},{"option":"SPX260821C04800000","bid":2154.3,"bid_size":2.0,"ask":2162.9,"ask_size":2.0,"iv":0.3427,"open_interest":1.0,"volume":0.0,"delta":0.9514,"gamma":0.0001,"vega":5.0743,"theta":-0.2013,"rho":21.9248,"theo":2158.4242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2215.18,"last_trade_time":"2025-11-12T13:27:11","percent_change":0.0,"prev_day_close":2172.09997558594},{"option":"SPX260821P04800000","bid":36.7,"bid_size":284.0,"ask":37.6,"ask_size":218.0,"iv":0.3431,"open_interest":1650.0,"volume":4.0,"delta":-0.0498,"gamma":0.0001,"vega":5.0743,"theta":-0.4537,"rho":-1.877,"theo":37.0578,"change":-2.06,"open":34.44,"high":34.44,"low":34.34,"tick":"no_change","last_trade_price":34.34,"last_trade_time":"2026-02-18T10:15:09","percent_change":-5.65934,"prev_day_close":35.9500007629394},{"option":"SPX260821C04825000","bid":2129.2,"bid_size":2.0,"ask":2139.3,"ask_size":2.0,"iv":0.3401,"open_interest":0.0,"volume":0.0,"delta":0.9502,"gamma":0.0001,"vega":5.1722,"theta":-0.21,"rho":22.0031,"theo":2134.7116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2148.34997558594},{"option":"SPX260821P04825000","bid":37.5,"bid_size":201.0,"ask":38.4,"ask_size":134.0,"iv":0.3407,"open_interest":115.0,"volume":0.0,"delta":-0.051,"gamma":0.0001,"vega":5.1722,"theta":-0.4594,"rho":-1.9222,"theo":37.8501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.7,"last_trade_time":"2026-02-12T15:57:30","percent_change":0.0,"prev_day_close":36.7000007629394},{"option":"SPX260821C04850000","bid":2106.9,"bid_size":2.0,"ask":2115.5,"ask_size":2.0,"iv":0.338,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0001,"vega":5.2726,"theta":-0.2188,"rho":22.0799,"theo":2111.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1770.06,"last_trade_time":"2025-07-24T15:37:19","percent_change":0.0,"prev_day_close":2124.59997558594},{"option":"SPX260821P04850000","bid":38.3,"bid_size":279.0,"ask":39.3,"ask_size":196.0,"iv":0.3385,"open_interest":300.0,"volume":4.0,"delta":-0.0523,"gamma":0.0001,"vega":5.2726,"theta":-0.4653,"rho":-1.9687,"theo":38.6648,"change":-2.1,"open":35.84,"high":35.9,"low":35.84,"tick":"up","last_trade_price":35.9,"last_trade_time":"2026-02-18T12:33:52","percent_change":-5.52632,"prev_day_close":37.5},{"option":"SPX260821C04875000","bid":2081.9,"bid_size":2.0,"ask":2092.7,"ask_size":2.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":5.3756,"theta":-0.2276,"rho":22.1553,"theo":2087.3546,"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":2100.94995117188},{"option":"SPX260821P04875000","bid":39.2,"bid_size":57.0,"ask":40.1,"ask_size":131.0,"iv":0.3362,"open_interest":812.0,"volume":0.0,"delta":-0.0536,"gamma":0.0001,"vega":5.3756,"theta":-0.4712,"rho":-2.0168,"theo":39.5029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.19,"last_trade_time":"2026-02-17T12:50:42","percent_change":0.0,"prev_day_close":38.3499984741211},{"option":"SPX260821C04900000","bid":2059.6,"bid_size":2.0,"ask":2068.0,"ask_size":2.0,"iv":0.3337,"open_interest":0.0,"volume":0.0,"delta":0.9463,"gamma":0.0001,"vega":5.4812,"theta":-0.2366,"rho":22.229,"theo":2063.7121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2077.15002441406},{"option":"SPX260821P04900000","bid":40.0,"bid_size":261.0,"ask":40.9,"ask_size":194.0,"iv":0.3337,"open_interest":921.0,"volume":23.0,"delta":-0.0549,"gamma":0.0001,"vega":5.4812,"theta":-0.4773,"rho":-2.0665,"theo":40.3653,"change":-2.54,"open":39.6,"high":39.6,"low":37.13,"tick":"up","last_trade_price":37.16,"last_trade_time":"2026-02-18T11:34:40","percent_change":-6.39799,"prev_day_close":39.1500015258789},{"option":"SPX260821C04925000","bid":2035.1,"bid_size":2.0,"ask":2044.6,"ask_size":2.0,"iv":0.3308,"open_interest":0.0,"volume":0.0,"delta":0.9449,"gamma":0.0001,"vega":5.5893,"theta":-0.2456,"rho":22.301,"theo":2040.0949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2053.60009765625},{"option":"SPX260821P04925000","bid":40.9,"bid_size":187.0,"ask":41.8,"ask_size":123.0,"iv":0.3315,"open_interest":185.0,"volume":0.0,"delta":-0.0563,"gamma":0.0001,"vega":5.5893,"theta":-0.4834,"rho":-2.1179,"theo":41.2529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.4,"last_trade_time":"2026-02-12T15:56:25","percent_change":0.0,"prev_day_close":40.0499992370606},{"option":"SPX260821C04950000","bid":2012.5,"bid_size":2.0,"ask":2020.9,"ask_size":2.0,"iv":0.3288,"open_interest":0.0,"volume":0.0,"delta":0.9435,"gamma":0.0001,"vega":5.6999,"theta":-0.2548,"rho":22.3713,"theo":2016.5038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2030.0},{"option":"SPX260821P04950000","bid":41.8,"bid_size":253.0,"ask":42.8,"ask_size":191.0,"iv":0.3293,"open_interest":314.0,"volume":8.0,"delta":-0.0577,"gamma":0.0001,"vega":5.6999,"theta":-0.4896,"rho":-2.171,"theo":42.1668,"change":-2.79,"open":38.63,"high":38.71,"low":38.63,"tick":"up","last_trade_price":38.71,"last_trade_time":"2026-02-18T13:07:17","percent_change":-6.72289,"prev_day_close":40.8999996185303},{"option":"SPX260821C04975000","bid":1987.6,"bid_size":2.0,"ask":1997.3,"ask_size":2.0,"iv":0.3263,"open_interest":0.0,"volume":0.0,"delta":0.9421,"gamma":0.0001,"vega":5.8128,"theta":-0.264,"rho":22.4398,"theo":1992.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2006.35003662109},{"option":"SPX260821P04975000","bid":42.7,"bid_size":253.0,"ask":43.7,"ask_size":123.0,"iv":0.3269,"open_interest":104.0,"volume":0.0,"delta":-0.0592,"gamma":0.0001,"vega":5.8128,"theta":-0.4959,"rho":-2.226,"theo":43.1079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.1,"last_trade_time":"2026-02-12T09:31:14","percent_change":0.0,"prev_day_close":41.8499984741211},{"option":"SPX260821C05000000","bid":1965.1,"bid_size":2.0,"ask":1973.6,"ask_size":15.0,"iv":0.3248,"open_interest":18176.0,"volume":0.0,"delta":0.9406,"gamma":0.0001,"vega":5.9278,"theta":-0.2733,"rho":22.5066,"theo":1969.4045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1945.04,"last_trade_time":"2026-02-17T11:29:50","percent_change":0.0,"prev_day_close":1981.94995117188},{"option":"SPX260821P05000000","bid":43.7,"bid_size":283.0,"ask":44.6,"ask_size":219.0,"iv":0.3247,"open_interest":20897.0,"volume":5.0,"delta":-0.0606,"gamma":0.0001,"vega":5.9278,"theta":-0.5023,"rho":-2.2826,"theo":44.0772,"change":-0.89,"open":42.51,"high":42.51,"low":42.51,"tick":"no_change","last_trade_price":42.51,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.05069,"prev_day_close":42.7000007629394},{"option":"SPX260821C05025000","bid":1940.6,"bid_size":2.0,"ask":1950.1,"ask_size":2.0,"iv":0.3219,"open_interest":0.0,"volume":0.0,"delta":0.939,"gamma":0.0001,"vega":6.0448,"theta":-0.2827,"rho":22.5716,"theo":1945.8982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1959.25},{"option":"SPX260821P05025000","bid":44.7,"bid_size":117.0,"ask":45.7,"ask_size":109.0,"iv":0.3225,"open_interest":144.0,"volume":0.0,"delta":-0.0622,"gamma":0.0001,"vega":6.0448,"theta":-0.5088,"rho":-2.3409,"theo":45.0758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.4,"last_trade_time":"2026-02-12T15:55:14","percent_change":0.0,"prev_day_close":43.75},{"option":"SPX260821C05050000","bid":1918.4,"bid_size":2.0,"ask":1926.6,"ask_size":2.0,"iv":0.3202,"open_interest":0.0,"volume":0.0,"delta":0.9375,"gamma":0.0001,"vega":6.1636,"theta":-0.2923,"rho":22.6351,"theo":1922.422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1935.80004882812},{"option":"SPX260821P05050000","bid":45.7,"bid_size":246.0,"ask":46.7,"ask_size":185.0,"iv":0.3203,"open_interest":216.0,"volume":0.0,"delta":-0.0638,"gamma":0.0001,"vega":6.1636,"theta":-0.5154,"rho":-2.4009,"theo":46.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.22,"last_trade_time":"2026-02-17T12:24:12","percent_change":0.0,"prev_day_close":44.6500015258789},{"option":"SPX260821C05075000","bid":1894.1,"bid_size":2.0,"ask":1903.2,"ask_size":2.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":6.2843,"theta":-0.3019,"rho":22.6971,"theo":1898.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1912.25},{"option":"SPX260821P05075000","bid":46.8,"bid_size":53.0,"ask":47.8,"ask_size":105.0,"iv":0.3181,"open_interest":81.0,"volume":0.0,"delta":-0.0654,"gamma":0.0001,"vega":6.2843,"theta":-0.5221,"rho":-2.4623,"theo":47.1641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.82,"last_trade_time":"2026-02-13T10:01:34","percent_change":0.0,"prev_day_close":45.75},{"option":"SPX260821C05100000","bid":1871.3,"bid_size":2.0,"ask":1879.7,"ask_size":2.0,"iv":0.316,"open_interest":11.0,"volume":0.0,"delta":0.9342,"gamma":0.0001,"vega":6.4068,"theta":-0.3116,"rho":22.7575,"theo":1875.5632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1532.42,"last_trade_time":"2025-08-11T15:52:23","percent_change":0.0,"prev_day_close":1888.85003662109},{"option":"SPX260821P05100000","bid":47.9,"bid_size":139.0,"ask":48.9,"ask_size":166.0,"iv":0.316,"open_interest":393.0,"volume":0.0,"delta":-0.0671,"gamma":0.0001,"vega":6.4068,"theta":-0.5289,"rho":-2.5253,"theo":48.2555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.75,"last_trade_time":"2026-02-17T14:39:00","percent_change":0.0,"prev_day_close":46.75},{"option":"SPX260821C05125000","bid":1846.9,"bid_size":2.0,"ask":1856.5,"ask_size":2.0,"iv":0.3132,"open_interest":0.0,"volume":0.0,"delta":0.9324,"gamma":0.0001,"vega":6.5314,"theta":-0.3214,"rho":22.8165,"theo":1852.1823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1865.34997558594},{"option":"SPX260821P05125000","bid":49.0,"bid_size":152.0,"ask":50.0,"ask_size":171.0,"iv":0.3138,"open_interest":175.0,"volume":0.0,"delta":-0.0688,"gamma":0.0001,"vega":6.5314,"theta":-0.5358,"rho":-2.5898,"theo":49.3795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.98,"last_trade_time":"2026-02-17T09:53:30","percent_change":0.0,"prev_day_close":47.8499984741211},{"option":"SPX260821C05150000","bid":1824.9,"bid_size":2.0,"ask":1833.0,"ask_size":2.0,"iv":0.3116,"open_interest":2.0,"volume":0.0,"delta":0.9306,"gamma":0.0001,"vega":6.6582,"theta":-0.3313,"rho":22.8738,"theo":1828.8348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1782.41,"last_trade_time":"2025-10-03T16:11:54","percent_change":0.0,"prev_day_close":1842.04998779297},{"option":"SPX260821P05150000","bid":50.1,"bid_size":221.0,"ask":51.1,"ask_size":161.0,"iv":0.3115,"open_interest":98.0,"volume":0.0,"delta":-0.0706,"gamma":0.0001,"vega":6.6582,"theta":-0.5428,"rho":-2.6558,"theo":50.5368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.05,"last_trade_time":"2026-02-17T14:27:27","percent_change":0.0,"prev_day_close":48.9500007629394},{"option":"SPX260821C05175000","bid":1800.3,"bid_size":2.0,"ask":1809.8,"ask_size":2.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.9288,"gamma":0.0001,"vega":6.7877,"theta":-0.3412,"rho":22.9294,"theo":1805.5214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1818.95001220703},{"option":"SPX260821P05175000","bid":51.3,"bid_size":163.0,"ask":52.3,"ask_size":162.0,"iv":0.3094,"open_interest":269.0,"volume":0.0,"delta":-0.0724,"gamma":0.0001,"vega":6.7877,"theta":-0.5498,"rho":-2.7236,"theo":51.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.93,"last_trade_time":"2026-02-17T13:08:27","percent_change":0.0,"prev_day_close":50.0499992370606},{"option":"SPX260821C05200000","bid":1778.3,"bid_size":2.0,"ask":1786.3,"ask_size":2.0,"iv":0.3073,"open_interest":0.0,"volume":0.0,"delta":0.9269,"gamma":0.0001,"vega":6.9201,"theta":-0.3513,"rho":22.9831,"theo":1782.2433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1821.57,"last_trade_time":"2025-12-04T10:57:35","percent_change":0.0,"prev_day_close":1795.29998779297},{"option":"SPX260821P05200000","bid":52.5,"bid_size":254.0,"ask":53.4,"ask_size":186.0,"iv":0.3072,"open_interest":2316.0,"volume":0.0,"delta":-0.0743,"gamma":0.0001,"vega":6.9201,"theta":-0.557,"rho":-2.7934,"theo":52.9551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.1,"last_trade_time":"2026-02-17T14:49:40","percent_change":0.0,"prev_day_close":51.25},{"option":"SPX260821C05225000","bid":1753.8,"bid_size":2.0,"ask":1763.2,"ask_size":2.0,"iv":0.3047,"open_interest":0.0,"volume":0.0,"delta":0.925,"gamma":0.0001,"vega":7.0556,"theta":-0.3615,"rho":23.0346,"theo":1759.0013,"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":1772.20001220703},{"option":"SPX260821P05225000","bid":53.8,"bid_size":135.0,"ask":54.9,"ask_size":162.0,"iv":0.3053,"open_interest":62.0,"volume":0.0,"delta":-0.0762,"gamma":0.0001,"vega":7.0556,"theta":-0.5642,"rho":-2.8653,"theo":54.218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.3,"last_trade_time":"2026-02-17T13:04:44","percent_change":0.0,"prev_day_close":52.4500007629394},{"option":"SPX260821C05250000","bid":1731.9,"bid_size":2.0,"ask":1739.9,"ask_size":2.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.923,"gamma":0.0001,"vega":7.1944,"theta":-0.3717,"rho":23.0838,"theo":1735.7967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1748.84997558594},{"option":"SPX260821P05250000","bid":55.1,"bid_size":133.0,"ask":56.1,"ask_size":141.0,"iv":0.3031,"open_interest":72.0,"volume":0.0,"delta":-0.0782,"gamma":0.0001,"vega":7.1944,"theta":-0.5716,"rho":-2.9396,"theo":55.5183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.73,"last_trade_time":"2026-02-12T11:38:23","percent_change":0.0,"prev_day_close":53.7000007629394},{"option":"SPX260821C05275000","bid":1707.5,"bid_size":2.0,"ask":1716.8,"ask_size":2.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":0.921,"gamma":0.0001,"vega":7.3365,"theta":-0.382,"rho":23.1303,"theo":1712.6307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1725.75},{"option":"SPX260821P05275000","bid":56.4,"bid_size":138.0,"ask":57.4,"ask_size":77.0,"iv":0.301,"open_interest":248.0,"volume":0.0,"delta":-0.0803,"gamma":0.0001,"vega":7.3365,"theta":-0.579,"rho":-3.0164,"theo":56.8572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.28,"last_trade_time":"2026-02-09T14:56:11","percent_change":0.0,"prev_day_close":55.0},{"option":"SPX260821C05300000","bid":1685.5,"bid_size":2.0,"ask":1693.4,"ask_size":2.0,"iv":0.299,"open_interest":1.0,"volume":0.0,"delta":0.9188,"gamma":0.0001,"vega":7.4817,"theta":-0.3924,"rho":23.1741,"theo":1689.5046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1471.17,"last_trade_time":"2025-11-21T10:40:09","percent_change":0.0,"prev_day_close":1702.29998779297},{"option":"SPX260821P05300000","bid":57.8,"bid_size":166.0,"ask":58.7,"ask_size":169.0,"iv":0.2989,"open_interest":1780.0,"volume":0.0,"delta":-0.0824,"gamma":0.0001,"vega":7.4817,"theta":-0.5865,"rho":-3.096,"theo":58.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.47,"last_trade_time":"2026-02-17T14:24:00","percent_change":0.0,"prev_day_close":56.2999992370606},{"option":"SPX260821C05325000","bid":1661.3,"bid_size":2.0,"ask":1670.5,"ask_size":2.0,"iv":0.2964,"open_interest":1.0,"volume":0.0,"delta":0.9167,"gamma":0.0001,"vega":7.6297,"theta":-0.4029,"rho":23.2152,"theo":1666.4198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1332.79,"last_trade_time":"2025-08-20T10:27:08","percent_change":0.0,"prev_day_close":1679.40002441406},{"option":"SPX260821P05325000","bid":59.2,"bid_size":134.0,"ask":60.2,"ask_size":74.0,"iv":0.2969,"open_interest":111.0,"volume":2.0,"delta":-0.0846,"gamma":0.0001,"vega":7.6297,"theta":-0.594,"rho":-3.1784,"theo":59.656,"change":-4.33,"open":54.66,"high":54.66,"low":54.57,"tick":"down","last_trade_price":54.57,"last_trade_time":"2026-02-18T12:50:46","percent_change":-7.35144,"prev_day_close":57.7000007629394},{"option":"SPX260821C05350000","bid":1639.6,"bid_size":2.0,"ask":1647.3,"ask_size":2.0,"iv":0.2945,"open_interest":2.0,"volume":0.0,"delta":0.9144,"gamma":0.0001,"vega":7.7802,"theta":-0.4135,"rho":23.2536,"theo":1643.3776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1412.5,"last_trade_time":"2025-09-08T10:34:54","percent_change":0.0,"prev_day_close":1656.09997558594},{"option":"SPX260821P05350000","bid":60.6,"bid_size":194.0,"ask":61.6,"ask_size":134.0,"iv":0.2947,"open_interest":212.0,"volume":0.0,"delta":-0.0868,"gamma":0.0001,"vega":7.7802,"theta":-0.6017,"rho":-3.2634,"theo":61.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.61,"last_trade_time":"2026-02-17T12:21:54","percent_change":0.0,"prev_day_close":59.1000003814697},{"option":"SPX260821C05375000","bid":1615.3,"bid_size":2.0,"ask":1624.4,"ask_size":2.0,"iv":0.2924,"open_interest":0.0,"volume":0.0,"delta":0.9121,"gamma":0.0001,"vega":7.9327,"theta":-0.4241,"rho":23.2895,"theo":1620.379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.30004882812},{"option":"SPX260821P05375000","bid":62.1,"bid_size":193.0,"ask":63.3,"ask_size":141.0,"iv":0.2928,"open_interest":261.0,"volume":30.0,"delta":-0.0891,"gamma":0.0001,"vega":7.9327,"theta":-0.6094,"rho":-3.3509,"theo":62.625,"change":-0.6,"open":61.3,"high":61.3,"low":61.3,"tick":"no_change","last_trade_price":61.3,"last_trade_time":"2026-02-18T09:49:20","percent_change":-0.969305,"prev_day_close":60.5},{"option":"SPX260821C05400000","bid":1593.3,"bid_size":2.0,"ask":1601.3,"ask_size":2.0,"iv":0.2905,"open_interest":1.0,"volume":0.0,"delta":0.9098,"gamma":0.0001,"vega":8.0872,"theta":-0.4348,"rho":23.323,"theo":1597.4253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1458.56,"last_trade_time":"2025-10-10T14:54:58","percent_change":0.0,"prev_day_close":1610.20001220703},{"option":"SPX260821P05400000","bid":63.6,"bid_size":224.0,"ask":64.7,"ask_size":167.0,"iv":0.2907,"open_interest":2353.0,"volume":2.0,"delta":-0.0915,"gamma":0.0001,"vega":8.0872,"theta":-0.6172,"rho":-3.4408,"theo":64.1762,"change":-4.68,"open":58.66,"high":58.72,"low":58.66,"tick":"up","last_trade_price":58.72,"last_trade_time":"2026-02-18T11:34:40","percent_change":-7.3817,"prev_day_close":62.0},{"option":"SPX260821C05425000","bid":1569.4,"bid_size":2.0,"ask":1578.5,"ask_size":2.0,"iv":0.2883,"open_interest":1.0,"volume":0.0,"delta":0.9073,"gamma":0.0001,"vega":8.2433,"theta":-0.4455,"rho":23.3544,"theo":1574.5174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1348.2,"last_trade_time":"2025-09-08T13:25:10","percent_change":0.0,"prev_day_close":1587.29998779297},{"option":"SPX260821P05425000","bid":65.2,"bid_size":189.0,"ask":66.4,"ask_size":135.0,"iv":0.2887,"open_interest":213.0,"volume":0.0,"delta":-0.0939,"gamma":0.0001,"vega":8.2433,"theta":-0.625,"rho":-3.5328,"theo":65.7732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.3,"last_trade_time":"2026-02-03T15:58:41","percent_change":0.0,"prev_day_close":63.5500011444092},{"option":"SPX260821C05450000","bid":1547.9,"bid_size":2.0,"ask":1555.5,"ask_size":2.0,"iv":0.2865,"open_interest":1.0,"volume":0.0,"delta":0.9048,"gamma":0.0001,"vega":8.4012,"theta":-0.4564,"rho":23.3838,"theo":1551.6561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1304.87,"last_trade_time":"2025-08-15T11:01:23","percent_change":0.0,"prev_day_close":1564.39996337891},{"option":"SPX260821P05450000","bid":66.8,"bid_size":188.0,"ask":67.9,"ask_size":127.0,"iv":0.2866,"open_interest":620.0,"volume":0.0,"delta":-0.0964,"gamma":0.0001,"vega":8.4012,"theta":-0.6329,"rho":-3.6269,"theo":67.4168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.4,"last_trade_time":"2026-02-13T12:56:31","percent_change":0.0,"prev_day_close":65.1000022888184},{"option":"SPX260821C05475000","bid":1523.8,"bid_size":2.0,"ask":1532.7,"ask_size":2.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.0001,"vega":8.5612,"theta":-0.4672,"rho":23.411,"theo":1528.8423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1541.54998779297},{"option":"SPX260821P05475000","bid":68.5,"bid_size":186.0,"ask":69.6,"ask_size":62.0,"iv":0.2846,"open_interest":353.0,"volume":0.0,"delta":-0.099,"gamma":0.0001,"vega":8.5612,"theta":-0.6409,"rho":-3.7231,"theo":69.1079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.62,"last_trade_time":"2026-02-10T12:32:07","percent_change":0.0,"prev_day_close":66.75},{"option":"SPX260821C05500000","bid":1502.3,"bid_size":2.0,"ask":1509.8,"ask_size":2.0,"iv":0.2827,"open_interest":75.0,"volume":1.0,"delta":0.8996,"gamma":0.0001,"vega":8.7237,"theta":-0.4782,"rho":23.4359,"theo":1506.0768,"change":36.87,"open":1530.42,"high":1530.42,"low":1530.42,"tick":"up","last_trade_price":1530.42,"last_trade_time":"2026-02-18T13:45:08","percent_change":2.46862,"prev_day_close":1518.59997558594},{"option":"SPX260821P05500000","bid":70.2,"bid_size":213.0,"ask":71.4,"ask_size":164.0,"iv":0.2827,"open_interest":4375.0,"volume":166.0,"delta":-0.1016,"gamma":0.0001,"vega":8.7237,"theta":-0.6489,"rho":-3.8216,"theo":70.8472,"change":-3.1,"open":65.0,"high":66.95,"low":65.0,"tick":"up","last_trade_price":66.95,"last_trade_time":"2026-02-18T13:45:08","percent_change":-4.42541,"prev_day_close":68.3999977111816},{"option":"SPX260821C05525000","bid":1478.4,"bid_size":2.0,"ask":1487.2,"ask_size":2.0,"iv":0.2804,"open_interest":1.0,"volume":0.0,"delta":0.8969,"gamma":0.0001,"vega":8.8892,"theta":-0.4891,"rho":23.4582,"theo":1483.3606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1237.85,"last_trade_time":"2025-08-25T10:30:08","percent_change":0.0,"prev_day_close":1495.84997558594},{"option":"SPX260821P05525000","bid":72.0,"bid_size":183.0,"ask":73.2,"ask_size":82.0,"iv":0.2808,"open_interest":332.0,"volume":30.0,"delta":-0.1043,"gamma":0.0001,"vega":8.8892,"theta":-0.6569,"rho":-3.9227,"theo":72.6359,"change":-0.77,"open":71.08,"high":71.08,"low":71.08,"tick":"no_change","last_trade_price":71.08,"last_trade_time":"2026-02-18T09:49:20","percent_change":-1.07168,"prev_day_close":70.1500015258789},{"option":"SPX260821C05550000","bid":1456.8,"bid_size":2.0,"ask":1464.3,"ask_size":2.0,"iv":0.2789,"open_interest":0.0,"volume":0.0,"delta":0.8941,"gamma":0.0001,"vega":9.0581,"theta":-0.5001,"rho":23.4775,"theo":1460.6949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1473.05004882812},{"option":"SPX260821P05550000","bid":73.8,"bid_size":200.0,"ask":75.0,"ask_size":156.0,"iv":0.2787,"open_interest":1363.0,"volume":5.0,"delta":-0.1071,"gamma":0.0001,"vega":9.0581,"theta":-0.665,"rho":-4.0268,"theo":74.4751,"change":-5.88,"open":68.9,"high":68.9,"low":67.71,"tick":"up","last_trade_price":67.92,"last_trade_time":"2026-02-18T13:07:17","percent_change":-7.96748,"prev_day_close":71.8499984741211},{"option":"SPX260821C05575000","bid":1433.1,"bid_size":2.0,"ask":1441.8,"ask_size":2.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.8912,"gamma":0.0001,"vega":9.2305,"theta":-0.5112,"rho":23.4934,"theo":1438.081,"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":1450.25},{"option":"SPX260821P05575000","bid":75.7,"bid_size":169.0,"ask":77.0,"ask_size":127.0,"iv":0.2768,"open_interest":885.0,"volume":6.0,"delta":-0.11,"gamma":0.0001,"vega":9.2305,"theta":-0.6731,"rho":-4.1343,"theo":76.3661,"change":-5.43,"open":70.46,"high":70.46,"low":70.07,"tick":"up","last_trade_price":70.12,"last_trade_time":"2026-02-18T10:06:10","percent_change":-7.18729,"prev_day_close":73.75},{"option":"SPX260821C05600000","bid":1411.5,"bid_size":2.0,"ask":1419.1,"ask_size":2.0,"iv":0.2747,"open_interest":3.0,"volume":0.0,"delta":0.8883,"gamma":0.0001,"vega":9.4063,"theta":-0.5222,"rho":23.5056,"theo":1415.5207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1067.2,"last_trade_time":"2025-08-05T12:36:03","percent_change":0.0,"prev_day_close":1427.79998779297},{"option":"SPX260821P05600000","bid":77.7,"bid_size":153.0,"ask":78.8,"ask_size":109.0,"iv":0.2748,"open_interest":826.0,"volume":0.0,"delta":-0.113,"gamma":0.0001,"vega":9.4063,"theta":-0.6813,"rho":-4.2456,"theo":78.3107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.7,"last_trade_time":"2026-02-12T15:53:05","percent_change":0.0,"prev_day_close":75.5499992370606},{"option":"SPX260821C05625000","bid":1388.1,"bid_size":2.0,"ask":1396.7,"ask_size":2.0,"iv":0.2726,"open_interest":1.0,"volume":0.0,"delta":0.8852,"gamma":0.0001,"vega":9.5852,"theta":-0.5333,"rho":23.5139,"theo":1393.0155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1163.7,"last_trade_time":"2025-08-15T15:33:50","percent_change":0.0,"prev_day_close":1404.90002441406},{"option":"SPX260821P05625000","bid":79.7,"bid_size":103.0,"ask":80.9,"ask_size":75.0,"iv":0.273,"open_interest":313.0,"volume":0.0,"delta":-0.116,"gamma":0.0001,"vega":9.5852,"theta":-0.6894,"rho":-4.3607,"theo":80.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":85.8,"last_trade_time":"2026-02-12T15:53:10","percent_change":0.0,"prev_day_close":77.5499992370606},{"option":"SPX260821C05650000","bid":1366.9,"bid_size":2.0,"ask":1374.2,"ask_size":2.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.8821,"gamma":0.0001,"vega":9.7668,"theta":-0.5444,"rho":23.5184,"theo":1370.5671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.70001220703},{"option":"SPX260821P05650000","bid":81.7,"bid_size":158.0,"ask":82.9,"ask_size":103.0,"iv":0.271,"open_interest":699.0,"volume":154.0,"delta":-0.1191,"gamma":0.0001,"vega":9.7668,"theta":-0.6976,"rho":-4.4796,"theo":82.3668,"change":-5.75,"open":80.96,"high":80.98,"low":75.83,"tick":"up","last_trade_price":75.95,"last_trade_time":"2026-02-18T12:33:52","percent_change":-7.03794,"prev_day_close":79.4500007629394},{"option":"SPX260821C05675000","bid":1343.3,"bid_size":2.0,"ask":1351.8,"ask_size":2.0,"iv":0.2687,"open_interest":0.0,"volume":0.0,"delta":0.8789,"gamma":0.0002,"vega":9.9502,"theta":-0.5554,"rho":23.5192,"theo":1348.177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1359.95001220703},{"option":"SPX260821P05675000","bid":83.8,"bid_size":155.0,"ask":85.1,"ask_size":107.0,"iv":0.2691,"open_interest":76.0,"volume":0.0,"delta":-0.1223,"gamma":0.0002,"vega":9.9502,"theta":-0.7058,"rho":-4.6021,"theo":84.4817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.9,"last_trade_time":"2026-02-17T10:32:11","percent_change":0.0,"prev_day_close":81.5499992370606},{"option":"SPX260821C05700000","bid":1322.3,"bid_size":2.0,"ask":1329.3,"ask_size":2.0,"iv":0.2671,"open_interest":1.0,"volume":0.0,"delta":0.8756,"gamma":0.0002,"vega":10.1351,"theta":-0.5665,"rho":23.517,"theo":1325.8467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1040.4,"last_trade_time":"2025-08-07T09:30:02","percent_change":0.0,"prev_day_close":1337.84997558594},{"option":"SPX260821P05700000","bid":86.0,"bid_size":163.0,"ask":87.2,"ask_size":131.0,"iv":0.2671,"open_interest":1306.0,"volume":0.0,"delta":-0.1256,"gamma":0.0002,"vega":10.1351,"theta":-0.7139,"rho":-4.7278,"theo":86.6562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.35,"last_trade_time":"2026-02-17T14:39:00","percent_change":0.0,"prev_day_close":83.6500015258789},{"option":"SPX260821C05725000","bid":1298.8,"bid_size":2.0,"ask":1307.2,"ask_size":2.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.8722,"gamma":0.0002,"vega":10.321,"theta":-0.5776,"rho":23.5119,"theo":1303.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1315.20001220703},{"option":"SPX260821P05725000","bid":88.2,"bid_size":140.0,"ask":89.5,"ask_size":101.0,"iv":0.2652,"open_interest":659.0,"volume":600.0,"delta":-0.129,"gamma":0.0002,"vega":10.321,"theta":-0.7221,"rho":-4.8563,"theo":88.8916,"change":-5.22,"open":82.88,"high":82.88,"low":82.88,"tick":"no_change","last_trade_price":82.88,"last_trade_time":"2026-02-18T13:40:24","percent_change":-5.92508,"prev_day_close":85.7999992370606},{"option":"SPX260821C05750000","bid":1277.5,"bid_size":2.0,"ask":1284.8,"ask_size":2.0,"iv":0.2631,"open_interest":3.0,"volume":0.0,"delta":0.8687,"gamma":0.0002,"vega":10.5082,"theta":-0.5886,"rho":23.5041,"theo":1281.3695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1273.65,"last_trade_time":"2025-10-20T15:29:25","percent_change":0.0,"prev_day_close":1293.35003662109},{"option":"SPX260821P05750000","bid":90.5,"bid_size":138.0,"ask":91.9,"ask_size":100.0,"iv":0.2633,"open_interest":232.0,"volume":1.0,"delta":-0.1325,"gamma":0.0002,"vega":10.5082,"theta":-0.7302,"rho":-4.9875,"theo":91.1889,"change":-6.32,"open":84.23,"high":84.23,"low":84.23,"tick":"down","last_trade_price":84.23,"last_trade_time":"2026-02-18T12:13:48","percent_change":-6.97957,"prev_day_close":88.0},{"option":"SPX260821C05775000","bid":1254.5,"bid_size":2.0,"ask":1262.8,"ask_size":2.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":0.8651,"gamma":0.0002,"vega":10.6968,"theta":-0.5997,"rho":23.4937,"theo":1259.2246,"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":1270.79998779297},{"option":"SPX260821P05775000","bid":92.9,"bid_size":115.0,"ask":94.2,"ask_size":127.0,"iv":0.2614,"open_interest":1267.0,"volume":0.0,"delta":-0.1361,"gamma":0.0002,"vega":10.6968,"theta":-0.7383,"rho":-5.1214,"theo":93.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.0,"last_trade_time":"2026-02-17T15:29:10","percent_change":0.0,"prev_day_close":90.2999992370606},{"option":"SPX260821C05800000","bid":1233.7,"bid_size":2.0,"ask":1240.6,"ask_size":19.0,"iv":0.2595,"open_interest":1502.0,"volume":0.0,"delta":0.8615,"gamma":0.0002,"vega":10.8874,"theta":-0.6107,"rho":23.4802,"theo":1237.1434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1144.91,"last_trade_time":"2025-10-16T14:18:13","percent_change":0.0,"prev_day_close":1248.90002441406},{"option":"SPX260821P05800000","bid":95.3,"bid_size":122.0,"ask":96.6,"ask_size":127.0,"iv":0.2595,"open_interest":2834.0,"volume":14.0,"delta":-0.1398,"gamma":0.0002,"vega":10.8874,"theta":-0.7464,"rho":-5.2582,"theo":95.9724,"change":-3.75,"open":91.6,"high":91.6,"low":91.6,"tick":"no_change","last_trade_price":91.6,"last_trade_time":"2026-02-18T14:00:29","percent_change":-3.93288,"prev_day_close":92.75},{"option":"SPX260821C05825000","bid":1210.6,"bid_size":2.0,"ask":1218.7,"ask_size":2.0,"iv":0.2574,"open_interest":1.0,"volume":0.0,"delta":0.8577,"gamma":0.0002,"vega":11.0807,"theta":-0.6216,"rho":23.4632,"theo":1215.1271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1134.33,"last_trade_time":"2025-09-18T15:37:08","percent_change":0.0,"prev_day_close":1226.70001220703},{"option":"SPX260821P05825000","bid":97.8,"bid_size":93.0,"ask":99.1,"ask_size":79.0,"iv":0.2576,"open_interest":767.0,"volume":1.0,"delta":-0.1435,"gamma":0.0002,"vega":11.0807,"theta":-0.7544,"rho":-5.3986,"theo":98.4611,"change":0.02,"open":97.82,"high":97.82,"low":97.82,"tick":"down","last_trade_price":97.82,"last_trade_time":"2026-02-18T09:35:28","percent_change":0.0204507,"prev_day_close":95.0999984741211},{"option":"SPX260821C05850000","bid":1189.6,"bid_size":2.0,"ask":1196.6,"ask_size":2.0,"iv":0.2558,"open_interest":1.0,"volume":0.0,"delta":0.8538,"gamma":0.0002,"vega":11.2771,"theta":-0.6325,"rho":23.4421,"theo":1193.1775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":978.15,"last_trade_time":"2025-08-25T11:48:09","percent_change":0.0,"prev_day_close":1204.79998779297},{"option":"SPX260821P05850000","bid":100.3,"bid_size":128.0,"ask":101.8,"ask_size":95.0,"iv":0.2557,"open_interest":979.0,"volume":19.0,"delta":-0.1474,"gamma":0.0002,"vega":11.2771,"theta":-0.7624,"rho":-5.5432,"theo":101.0164,"change":-4.0,"open":92.97,"high":96.45,"low":92.97,"tick":"up","last_trade_price":96.45,"last_trade_time":"2026-02-18T13:52:32","percent_change":-3.98208,"prev_day_close":97.5999984741211},{"option":"SPX260821C05875000","bid":1166.8,"bid_size":2.0,"ask":1174.9,"ask_size":3.0,"iv":0.2536,"open_interest":17.0,"volume":0.0,"delta":0.8498,"gamma":0.0002,"vega":11.4768,"theta":-0.6433,"rho":23.4161,"theo":1171.2966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1184.4,"last_trade_time":"2025-11-26T10:00:55","percent_change":0.0,"prev_day_close":1182.60003662109},{"option":"SPX260821P05875000","bid":103.0,"bid_size":91.0,"ask":104.3,"ask_size":37.0,"iv":0.2538,"open_interest":311.0,"volume":16.0,"delta":-0.1514,"gamma":0.0002,"vega":11.4768,"theta":-0.7703,"rho":-5.6927,"theo":103.6403,"change":-2.23,"open":100.95,"high":100.95,"low":100.87,"tick":"down","last_trade_price":100.87,"last_trade_time":"2026-02-18T14:48:05","percent_change":-2.16295,"prev_day_close":100.149997711182},{"option":"SPX260821C05900000","bid":1145.9,"bid_size":2.0,"ask":1152.9,"ask_size":2.0,"iv":0.252,"open_interest":23.0,"volume":0.0,"delta":0.8458,"gamma":0.0002,"vega":11.6794,"theta":-0.6541,"rho":23.3849,"theo":1149.4866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1152.64,"last_trade_time":"2026-02-17T14:37:20","percent_change":0.0,"prev_day_close":1161.10003662109},{"option":"SPX260821P05900000","bid":105.7,"bid_size":113.0,"ask":107.0,"ask_size":74.0,"iv":0.2519,"open_interest":986.0,"volume":64.0,"delta":-0.1555,"gamma":0.0002,"vega":11.6794,"theta":-0.7782,"rho":-5.8472,"theo":106.3352,"change":-4.8,"open":101.12,"high":101.12,"low":97.51,"tick":"up","last_trade_price":100.95,"last_trade_time":"2026-02-18T15:54:10","percent_change":-4.53901,"prev_day_close":102.75},{"option":"SPX260821C05925000","bid":1123.4,"bid_size":2.0,"ask":1131.4,"ask_size":3.0,"iv":0.2499,"open_interest":12.0,"volume":0.0,"delta":0.8416,"gamma":0.0002,"vega":11.8843,"theta":-0.6647,"rho":23.3486,"theo":1127.75,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":857.84,"last_trade_time":"2025-07-30T15:32:39","percent_change":0.0,"prev_day_close":1139.09997558594},{"option":"SPX260821P05925000","bid":108.5,"bid_size":99.0,"ask":109.8,"ask_size":35.0,"iv":0.25,"open_interest":281.0,"volume":2.0,"delta":-0.1597,"gamma":0.0002,"vega":11.8843,"theta":-0.7859,"rho":-6.007,"theo":109.1035,"change":-4.35,"open":104.35,"high":104.35,"low":104.35,"tick":"down","last_trade_price":104.35,"last_trade_time":"2026-02-18T15:48:02","percent_change":-4.00184,"prev_day_close":105.5},{"option":"SPX260821C05950000","bid":1102.7,"bid_size":2.0,"ask":1109.5,"ask_size":2.0,"iv":0.2482,"open_interest":25.0,"volume":0.0,"delta":0.8373,"gamma":0.0002,"vega":12.0905,"theta":-0.6753,"rho":23.3074,"theo":1106.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":898.89,"last_trade_time":"2025-09-05T13:20:05","percent_change":0.0,"prev_day_close":1117.44995117188},{"option":"SPX260821P05950000","bid":111.3,"bid_size":111.0,"ask":112.8,"ask_size":72.0,"iv":0.2482,"open_interest":767.0,"volume":18.0,"delta":-0.164,"gamma":0.0002,"vega":12.0905,"theta":-0.7936,"rho":-6.1716,"theo":111.9475,"change":-8.26,"open":110.01,"high":110.01,"low":103.39,"tick":"down","last_trade_price":103.39,"last_trade_time":"2026-02-18T10:19:19","percent_change":-7.39812,"prev_day_close":108.25},{"option":"SPX260821C05975000","bid":1080.6,"bid_size":2.0,"ask":1087.9,"ask_size":3.0,"iv":0.246,"open_interest":5.0,"volume":0.0,"delta":0.8328,"gamma":0.0002,"vega":12.2973,"theta":-0.6858,"rho":23.262,"theo":1084.5058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1135.5,"last_trade_time":"2025-12-08T12:13:56","percent_change":0.0,"prev_day_close":1095.69995117188},{"option":"SPX260821P05975000","bid":114.3,"bid_size":95.0,"ask":115.7,"ask_size":25.0,"iv":0.2464,"open_interest":254.0,"volume":72.0,"delta":-0.1684,"gamma":0.0002,"vega":12.2973,"theta":-0.8011,"rho":-6.3404,"theo":114.8691,"change":-9.2,"open":106.1,"high":106.1,"low":105.02,"tick":"up","last_trade_price":105.4,"last_trade_time":"2026-02-18T13:12:22","percent_change":-8.02792,"prev_day_close":111.099998474121},{"option":"SPX260821C06000000","bid":1060.0,"bid_size":2.0,"ask":1066.5,"ask_size":19.0,"iv":0.2443,"open_interest":18433.0,"volume":3.0,"delta":0.8283,"gamma":0.0002,"vega":12.5041,"theta":-0.6961,"rho":23.213,"theo":1063.002,"change":42.84,"open":1094.34,"high":1094.34,"low":1094.34,"tick":"up","last_trade_price":1094.34,"last_trade_time":"2026-02-18T12:37:53","percent_change":4.07418,"prev_day_close":1074.29998779297},{"option":"SPX260821P06000000","bid":117.3,"bid_size":101.0,"ask":118.7,"ask_size":48.0,"iv":0.2444,"open_interest":21545.0,"volume":16.0,"delta":-0.1729,"gamma":0.0002,"vega":12.5041,"theta":-0.8086,"rho":-6.5128,"theo":117.8701,"change":-4.35,"open":109.01,"high":113.45,"low":108.8,"tick":"up","last_trade_price":113.45,"last_trade_time":"2026-02-18T16:03:30","percent_change":-3.6927,"prev_day_close":114.049999237061},{"option":"SPX260821C06025000","bid":1037.5,"bid_size":2.0,"ask":1045.2,"ask_size":3.0,"iv":0.2424,"open_interest":62.0,"volume":0.0,"delta":0.8236,"gamma":0.0002,"vega":12.7109,"theta":-0.7064,"rho":23.1607,"theo":1041.5788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1095.05,"last_trade_time":"2025-11-26T15:18:22","percent_change":0.0,"prev_day_close":1052.70001220703},{"option":"SPX260821P06025000","bid":120.4,"bid_size":94.0,"ask":121.8,"ask_size":33.0,"iv":0.2425,"open_interest":224.0,"volume":32.0,"delta":-0.1776,"gamma":0.0002,"vega":12.7109,"theta":-0.8159,"rho":-6.6885,"theo":120.9519,"change":-4.45,"open":112.81,"high":116.45,"low":112.81,"tick":"up","last_trade_price":116.45,"last_trade_time":"2026-02-18T16:03:30","percent_change":-3.68073,"prev_day_close":117.099998474121},{"option":"SPX260821C06050000","bid":1017.0,"bid_size":2.0,"ask":1023.8,"ask_size":2.0,"iv":0.2406,"open_interest":61.0,"volume":0.0,"delta":0.8189,"gamma":0.0002,"vega":12.9181,"theta":-0.7164,"rho":23.105,"theo":1020.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1023.3,"last_trade_time":"2026-02-04T12:39:49","percent_change":0.0,"prev_day_close":1031.40002441406},{"option":"SPX260821P06050000","bid":123.5,"bid_size":103.0,"ask":125.1,"ask_size":67.0,"iv":0.2406,"open_interest":351.0,"volume":8.0,"delta":-0.1824,"gamma":0.0002,"vega":12.9181,"theta":-0.823,"rho":-6.8676,"theo":124.1158,"change":-8.0,"open":114.26,"high":116.0,"low":114.26,"tick":"up","last_trade_price":116.0,"last_trade_time":"2026-02-18T13:39:17","percent_change":-6.45161,"prev_day_close":120.25},{"option":"SPX260821C06075000","bid":995.1,"bid_size":2.0,"ask":1002.6,"ask_size":3.0,"iv":0.2386,"open_interest":3.0,"volume":0.0,"delta":0.814,"gamma":0.0002,"vega":13.1266,"theta":-0.7264,"rho":23.0453,"theo":998.9806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1122.68,"last_trade_time":"2026-01-13T09:37:34","percent_change":0.0,"prev_day_close":1009.90002441406},{"option":"SPX260821P06075000","bid":126.8,"bid_size":92.0,"ask":128.3,"ask_size":31.0,"iv":0.2387,"open_interest":578.0,"volume":0.0,"delta":-0.1873,"gamma":0.0002,"vega":13.1266,"theta":-0.8301,"rho":-7.0508,"theo":127.3635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.22,"last_trade_time":"2026-02-13T10:56:51","percent_change":0.0,"prev_day_close":123.400001525879},{"option":"SPX260821C06100000","bid":974.8,"bid_size":2.0,"ask":981.4,"ask_size":2.0,"iv":0.237,"open_interest":261.0,"volume":0.0,"delta":0.8089,"gamma":0.0002,"vega":13.337,"theta":-0.7362,"rho":22.9806,"theo":977.8094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":963.4,"last_trade_time":"2026-02-17T15:31:23","percent_change":0.0,"prev_day_close":988.950012207031},{"option":"SPX260821P06100000","bid":130.2,"bid_size":69.0,"ask":131.6,"ask_size":7.0,"iv":0.2369,"open_interest":2332.0,"volume":0.0,"delta":-0.1923,"gamma":0.0002,"vega":13.337,"theta":-0.8369,"rho":-7.2388,"theo":130.6972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.85,"last_trade_time":"2026-02-17T15:31:23","percent_change":0.0,"prev_day_close":126.75},{"option":"SPX260821C06125000","bid":953.0,"bid_size":2.0,"ask":960.4,"ask_size":3.0,"iv":0.2349,"open_interest":1.0,"volume":0.0,"delta":0.8038,"gamma":0.0002,"vega":13.5497,"theta":-0.7458,"rho":22.91,"theo":956.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1041.76,"last_trade_time":"2025-10-31T13:19:39","percent_change":0.0,"prev_day_close":967.549987792969},{"option":"SPX260821P06125000","bid":133.6,"bid_size":89.0,"ask":135.1,"ask_size":19.0,"iv":0.235,"open_interest":342.0,"volume":0.0,"delta":-0.1975,"gamma":0.0002,"vega":13.5497,"theta":-0.8436,"rho":-7.4329,"theo":134.1196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.5,"last_trade_time":"2026-02-12T09:31:12","percent_change":0.0,"prev_day_close":130.050003051758},{"option":"SPX260821C06150000","bid":933.1,"bid_size":2.0,"ask":939.4,"ask_size":3.0,"iv":0.2332,"open_interest":78.0,"volume":0.0,"delta":0.7984,"gamma":0.0002,"vega":13.7646,"theta":-0.7552,"rho":22.8326,"theo":935.7368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":882.7,"last_trade_time":"2026-02-17T10:02:18","percent_change":0.0,"prev_day_close":946.600006103516},{"option":"SPX260821P06150000","bid":137.1,"bid_size":87.0,"ask":138.7,"ask_size":50.0,"iv":0.2331,"open_interest":764.0,"volume":0.0,"delta":-0.2028,"gamma":0.0002,"vega":13.7646,"theta":-0.8502,"rho":-7.6337,"theo":137.6343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.01,"last_trade_time":"2026-02-13T14:55:04","percent_change":0.0,"prev_day_close":133.599998474121},{"option":"SPX260821C06175000","bid":911.2,"bid_size":2.0,"ask":918.6,"ask_size":3.0,"iv":0.2312,"open_interest":72.0,"volume":0.0,"delta":0.793,"gamma":0.0003,"vega":13.981,"theta":-0.7644,"rho":22.7483,"theo":914.8426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":921.4,"last_trade_time":"2025-11-25T15:23:43","percent_change":0.0,"prev_day_close":925.549987792969},{"option":"SPX260821P06175000","bid":140.8,"bid_size":65.0,"ask":142.3,"ask_size":19.0,"iv":0.2313,"open_interest":794.0,"volume":11.0,"delta":-0.2082,"gamma":0.0003,"vega":13.981,"theta":-0.8565,"rho":-7.8414,"theo":141.245,"change":-4.97,"open":132.05,"high":136.63,"low":132.05,"tick":"no_change","last_trade_price":136.63,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.50989,"prev_day_close":137.050003051758},{"option":"SPX260821C06200000","bid":891.6,"bid_size":2.0,"ask":897.7,"ask_size":17.0,"iv":0.2294,"open_interest":2488.0,"volume":0.0,"delta":0.7874,"gamma":0.0003,"vega":14.1977,"theta":-0.7734,"rho":22.6574,"theo":894.0479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.18,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":904.949981689453},{"option":"SPX260821P06200000","bid":144.5,"bid_size":84.0,"ask":146.1,"ask_size":33.0,"iv":0.2293,"open_interest":3934.0,"volume":1.0,"delta":-0.2138,"gamma":0.0003,"vega":14.1977,"theta":-0.8626,"rho":-8.0557,"theo":144.9552,"change":-9.5,"open":135.9,"high":135.9,"low":135.9,"tick":"down","last_trade_price":135.9,"last_trade_time":"2026-02-18T13:39:17","percent_change":-6.5337,"prev_day_close":140.75},{"option":"SPX260821C06225000","bid":869.9,"bid_size":2.0,"ask":877.1,"ask_size":3.0,"iv":0.2274,"open_interest":75.0,"volume":0.0,"delta":0.7816,"gamma":0.0003,"vega":14.4136,"theta":-0.7822,"rho":22.5612,"theo":873.3559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":893.77,"last_trade_time":"2025-12-19T14:33:44","percent_change":0.0,"prev_day_close":884.050018310547},{"option":"SPX260821P06225000","bid":148.3,"bid_size":83.0,"ask":150.0,"ask_size":18.0,"iv":0.2274,"open_interest":663.0,"volume":3.0,"delta":-0.2196,"gamma":0.0003,"vega":14.4136,"theta":-0.8684,"rho":-8.2754,"theo":148.7681,"change":-1.33,"open":148.07,"high":148.07,"low":148.07,"tick":"down","last_trade_price":148.07,"last_trade_time":"2026-02-18T15:26:43","percent_change":-0.890229,"prev_day_close":144.549995422363},{"option":"SPX260821C06250000","bid":850.3,"bid_size":2.0,"ask":856.4,"ask_size":2.0,"iv":0.2258,"open_interest":235.0,"volume":0.0,"delta":0.7758,"gamma":0.0003,"vega":14.6278,"theta":-0.7908,"rho":22.4604,"theo":852.7694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":850.13,"last_trade_time":"2025-12-17T10:18:00","percent_change":0.0,"prev_day_close":863.450012207031},{"option":"SPX260821P06250000","bid":152.3,"bid_size":58.0,"ask":153.9,"ask_size":18.0,"iv":0.2256,"open_interest":897.0,"volume":0.0,"delta":-0.2255,"gamma":0.0003,"vega":14.6278,"theta":-0.8741,"rho":-8.4996,"theo":152.6864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.0,"last_trade_time":"2026-02-17T12:15:47","percent_change":0.0,"prev_day_close":148.399993896484},{"option":"SPX260821C06275000","bid":829.1,"bid_size":2.0,"ask":836.0,"ask_size":3.0,"iv":0.2236,"open_interest":128.0,"volume":0.0,"delta":0.7697,"gamma":0.0003,"vega":14.8403,"theta":-0.7991,"rho":22.3555,"theo":832.2904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.96,"last_trade_time":"2025-12-17T14:55:43","percent_change":0.0,"prev_day_close":842.949981689453},{"option":"SPX260821P06275000","bid":156.4,"bid_size":50.0,"ask":157.9,"ask_size":18.0,"iv":0.2237,"open_interest":2376.0,"volume":2.0,"delta":-0.2315,"gamma":0.0003,"vega":14.8403,"theta":-0.8794,"rho":-8.7279,"theo":156.7124,"change":-10.75,"open":146.8,"high":146.8,"low":146.8,"tick":"down","last_trade_price":146.8,"last_trade_time":"2026-02-18T10:35:56","percent_change":-6.82323,"prev_day_close":152.299995422363},{"option":"SPX260821C06300000","bid":809.8,"bid_size":2.0,"ask":815.6,"ask_size":20.0,"iv":0.2219,"open_interest":1446.0,"volume":0.0,"delta":0.7635,"gamma":0.0003,"vega":15.0515,"theta":-0.8071,"rho":22.2463,"theo":811.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":802.42,"last_trade_time":"2026-02-17T15:50:12","percent_change":0.0,"prev_day_close":822.449981689453},{"option":"SPX260821P06300000","bid":160.5,"bid_size":60.0,"ask":162.1,"ask_size":17.0,"iv":0.2218,"open_interest":4544.0,"volume":32.0,"delta":-0.2377,"gamma":0.0003,"vega":15.0515,"theta":-0.8846,"rho":-8.9605,"theo":160.8483,"change":-7.4,"open":148.54,"high":154.35,"low":148.52,"tick":"up","last_trade_price":154.35,"last_trade_time":"2026-02-18T13:52:32","percent_change":-4.57496,"prev_day_close":156.399993896484},{"option":"SPX260821C06325000","bid":788.6,"bid_size":17.0,"ask":795.4,"ask_size":20.0,"iv":0.2198,"open_interest":1991.0,"volume":0.0,"delta":0.7571,"gamma":0.0003,"vega":15.2625,"theta":-0.8149,"rho":22.1315,"theo":791.6651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":771.59,"last_trade_time":"2026-02-05T13:18:13","percent_change":0.0,"prev_day_close":802.200012207031},{"option":"SPX260821P06325000","bid":164.8,"bid_size":49.0,"ask":166.3,"ask_size":21.0,"iv":0.2199,"open_interest":1097.0,"volume":0.0,"delta":-0.2441,"gamma":0.0003,"vega":15.2625,"theta":-0.8894,"rho":-9.1987,"theo":165.0968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.8,"last_trade_time":"2026-02-17T15:58:26","percent_change":0.0,"prev_day_close":160.5},{"option":"SPX260821C06350000","bid":769.5,"bid_size":2.0,"ask":775.2,"ask_size":3.0,"iv":0.2181,"open_interest":2539.0,"volume":0.0,"delta":0.7506,"gamma":0.0003,"vega":15.4738,"theta":-0.8223,"rho":22.0097,"theo":771.5252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":742.89,"last_trade_time":"2026-02-05T10:43:25","percent_change":0.0,"prev_day_close":781.900024414062},{"option":"SPX260821P06350000","bid":169.1,"bid_size":59.0,"ask":170.7,"ask_size":6.0,"iv":0.2179,"open_interest":3006.0,"volume":36.0,"delta":-0.2507,"gamma":0.0003,"vega":15.4738,"theta":-0.894,"rho":-9.4439,"theo":169.4618,"change":-7.55,"open":159.1,"high":163.05,"low":155.3,"tick":"up","last_trade_price":163.05,"last_trade_time":"2026-02-18T15:48:02","percent_change":-4.42556,"prev_day_close":164.800003051758},{"option":"SPX260821C06375000","bid":748.6,"bid_size":17.0,"ask":755.2,"ask_size":20.0,"iv":0.216,"open_interest":1956.0,"volume":0.0,"delta":0.7439,"gamma":0.0003,"vega":15.6857,"theta":-0.8295,"rho":21.8794,"theo":751.5065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":823.59,"last_trade_time":"2026-01-09T10:08:35","percent_change":0.0,"prev_day_close":761.75},{"option":"SPX260821P06375000","bid":173.7,"bid_size":48.0,"ask":175.5,"ask_size":16.0,"iv":0.2161,"open_interest":1182.0,"volume":77.0,"delta":-0.2574,"gamma":0.0003,"vega":15.6857,"theta":-0.8982,"rho":-9.6976,"theo":173.948,"change":-8.42,"open":166.94,"high":166.94,"low":161.04,"tick":"up","last_trade_price":166.68,"last_trade_time":"2026-02-18T14:22:24","percent_change":-4.80868,"prev_day_close":169.200004577637},{"option":"SPX260821C06400000","bid":729.5,"bid_size":2.0,"ask":735.2,"ask_size":20.0,"iv":0.2143,"open_interest":5943.0,"volume":0.0,"delta":0.737,"gamma":0.0003,"vega":15.8974,"theta":-0.8363,"rho":21.74,"theo":731.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":722.51,"last_trade_time":"2026-02-17T15:50:12","percent_change":0.0,"prev_day_close":741.350006103516},{"option":"SPX260821P06400000","bid":178.3,"bid_size":49.0,"ask":179.9,"ask_size":6.0,"iv":0.2141,"open_interest":3286.0,"volume":18.0,"delta":-0.2643,"gamma":0.0003,"vega":15.8974,"theta":-0.9021,"rho":-9.9604,"theo":178.5606,"change":-13.08,"open":170.89,"high":170.89,"low":165.54,"tick":"up","last_trade_price":166.77,"last_trade_time":"2026-02-18T12:13:48","percent_change":-7.27273,"prev_day_close":173.75},{"option":"SPX260821C06425000","bid":709.4,"bid_size":6.0,"ask":715.5,"ask_size":9.0,"iv":0.2122,"open_interest":1076.0,"volume":0.0,"delta":0.7299,"gamma":0.0003,"vega":16.1076,"theta":-0.8428,"rho":21.5921,"theo":711.854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":790.83,"last_trade_time":"2026-02-10T14:50:07","percent_change":0.0,"prev_day_close":721.5},{"option":"SPX260821P06425000","bid":183.0,"bid_size":45.0,"ask":184.6,"ask_size":6.0,"iv":0.2121,"open_interest":1750.0,"volume":2.0,"delta":-0.2713,"gamma":0.0003,"vega":16.1076,"theta":-0.9056,"rho":-10.2318,"theo":183.3052,"change":-15.13,"open":169.47,"high":169.47,"low":169.47,"tick":"down","last_trade_price":169.47,"last_trade_time":"2026-02-18T12:07:02","percent_change":-8.1961,"prev_day_close":178.400001525879},{"option":"SPX260821C06450000","bid":690.4,"bid_size":6.0,"ask":695.6,"ask_size":21.0,"iv":0.2103,"open_interest":8695.0,"volume":0.0,"delta":0.7226,"gamma":0.0003,"vega":16.3147,"theta":-0.8488,"rho":21.4373,"theo":692.2303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":693.13,"last_trade_time":"2026-02-13T11:08:22","percent_change":0.0,"prev_day_close":701.700012207031},{"option":"SPX260821P06450000","bid":187.9,"bid_size":43.0,"ask":189.5,"ask_size":6.0,"iv":0.2103,"open_interest":2273.0,"volume":118.0,"delta":-0.2786,"gamma":0.0003,"vega":16.3147,"theta":-0.9088,"rho":-10.51,"theo":188.1864,"change":-13.98,"open":187.12,"high":189.1,"low":175.62,"tick":"down","last_trade_price":175.62,"last_trade_time":"2026-02-18T10:43:52","percent_change":-7.37342,"prev_day_close":183.099998474121},{"option":"SPX260821C06475000","bid":670.3,"bid_size":21.0,"ask":676.1,"ask_size":25.0,"iv":0.2082,"open_interest":1634.0,"volume":0.0,"delta":0.7152,"gamma":0.0003,"vega":16.5176,"theta":-0.8545,"rho":21.2769,"theo":672.7469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":793.59,"last_trade_time":"2026-01-12T15:01:58","percent_change":0.0,"prev_day_close":682.25},{"option":"SPX260821P06475000","bid":192.9,"bid_size":58.0,"ask":194.5,"ask_size":6.0,"iv":0.2083,"open_interest":3128.0,"volume":53.0,"delta":-0.2861,"gamma":0.0003,"vega":16.5176,"theta":-0.9116,"rho":-10.7938,"theo":193.208,"change":-5.78,"open":190.27,"high":190.27,"low":178.77,"tick":"up","last_trade_price":188.87,"last_trade_time":"2026-02-18T14:48:05","percent_change":-2.96943,"prev_day_close":188.0},{"option":"SPX260821C06500000","bid":651.6,"bid_size":7.0,"ask":656.7,"ask_size":21.0,"iv":0.2064,"open_interest":4207.0,"volume":1.0,"delta":0.7075,"gamma":0.0003,"vega":16.7162,"theta":-0.8598,"rho":21.1118,"theo":653.4071,"change":28.82,"open":672.42,"high":672.42,"low":672.42,"tick":"up","last_trade_price":672.42,"last_trade_time":"2026-02-18T13:45:08","percent_change":4.47794,"prev_day_close":662.75},{"option":"SPX260821P06500000","bid":198.0,"bid_size":50.0,"ask":199.7,"ask_size":6.0,"iv":0.2063,"open_interest":4086.0,"volume":41.0,"delta":-0.2937,"gamma":0.0003,"vega":16.7162,"theta":-0.914,"rho":-11.0823,"theo":198.373,"change":-2.27,"open":199.39,"high":199.39,"low":183.08,"tick":"up","last_trade_price":197.58,"last_trade_time":"2026-02-18T15:26:43","percent_change":-1.13585,"prev_day_close":193.0},{"option":"SPX260821C06525000","bid":631.8,"bid_size":7.0,"ask":637.7,"ask_size":10.0,"iv":0.2044,"open_interest":325.0,"volume":0.0,"delta":0.6997,"gamma":0.0004,"vega":16.9109,"theta":-0.8647,"rho":20.9411,"theo":634.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":615.0,"last_trade_time":"2026-02-05T15:06:28","percent_change":0.0,"prev_day_close":643.450012207031},{"option":"SPX260821P06525000","bid":203.3,"bid_size":40.0,"ask":205.0,"ask_size":6.0,"iv":0.2044,"open_interest":1182.0,"volume":61.0,"delta":-0.3015,"gamma":0.0004,"vega":16.9109,"theta":-0.9159,"rho":-11.3764,"theo":203.6848,"change":-2.1,"open":189.94,"high":203.2,"low":188.48,"tick":"up","last_trade_price":203.2,"last_trade_time":"2026-02-18T15:21:20","percent_change":-1.02289,"prev_day_close":198.200004577637},{"option":"SPX260821C06550000","bid":613.4,"bid_size":5.0,"ask":618.4,"ask_size":6.0,"iv":0.2026,"open_interest":161.0,"volume":0.0,"delta":0.6916,"gamma":0.0004,"vega":17.1025,"theta":-0.8692,"rho":20.7629,"theo":615.1719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":594.63,"last_trade_time":"2026-02-05T13:35:46","percent_change":0.0,"prev_day_close":624.200012207031},{"option":"SPX260821P06550000","bid":208.8,"bid_size":40.0,"ask":210.7,"ask_size":38.0,"iv":0.2025,"open_interest":772.0,"volume":2.0,"delta":-0.3096,"gamma":0.0004,"vega":17.1025,"theta":-0.9174,"rho":-11.678,"theo":209.1476,"change":-2.15,"open":209.1,"high":209.1,"low":208.6,"tick":"down","last_trade_price":208.6,"last_trade_time":"2026-02-18T15:24:03","percent_change":-1.02017,"prev_day_close":203.450004577637},{"option":"SPX260821C06575000","bid":593.9,"bid_size":7.0,"ask":599.6,"ask_size":10.0,"iv":0.2005,"open_interest":154.0,"volume":0.0,"delta":0.6834,"gamma":0.0004,"vega":17.2916,"theta":-0.8731,"rho":20.5748,"theo":596.2867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":639.0,"last_trade_time":"2026-02-03T15:30:58","percent_change":0.0,"prev_day_close":605.100006103516},{"option":"SPX260821P06575000","bid":214.3,"bid_size":38.0,"ask":216.1,"ask_size":13.0,"iv":0.2004,"open_interest":579.0,"volume":48.0,"delta":-0.3178,"gamma":0.0004,"vega":17.2916,"theta":-0.9185,"rho":-11.9896,"theo":214.7673,"change":-12.56,"open":198.96,"high":203.99,"low":198.96,"tick":"up","last_trade_price":203.99,"last_trade_time":"2026-02-18T13:49:56","percent_change":-5.80005,"prev_day_close":208.900001525879},{"option":"SPX260821C06600000","bid":575.8,"bid_size":7.0,"ask":580.6,"ask_size":21.0,"iv":0.1987,"open_interest":2481.0,"volume":3.0,"delta":0.6749,"gamma":0.0004,"vega":17.4776,"theta":-0.8766,"rho":20.3752,"theo":577.5655,"change":34.82,"open":603.02,"high":603.02,"low":603.02,"tick":"up","last_trade_price":603.02,"last_trade_time":"2026-02-18T12:37:53","percent_change":6.12812,"prev_day_close":586.349975585938},{"option":"SPX260821P06600000","bid":220.1,"bid_size":37.0,"ask":221.8,"ask_size":13.0,"iv":0.1985,"open_interest":3216.0,"volume":6.0,"delta":-0.3263,"gamma":0.0004,"vega":17.4776,"theta":-0.9191,"rho":-12.3125,"theo":220.551,"change":-18.14,"open":207.68,"high":208.27,"low":204.21,"tick":"no_change","last_trade_price":204.21,"last_trade_time":"2026-02-18T13:16:54","percent_change":-8.15831,"prev_day_close":214.550003051758},{"option":"SPX260821C06625000","bid":556.6,"bid_size":7.0,"ask":562.2,"ask_size":10.0,"iv":0.1965,"open_interest":355.0,"volume":0.0,"delta":0.6662,"gamma":0.0004,"vega":17.6592,"theta":-0.8796,"rho":20.1648,"theo":559.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.0,"last_trade_time":"2026-02-04T15:50:00","percent_change":0.0,"prev_day_close":567.5},{"option":"SPX260821P06625000","bid":226.0,"bid_size":36.0,"ask":227.7,"ask_size":5.0,"iv":0.1966,"open_interest":638.0,"volume":3.0,"delta":-0.335,"gamma":0.0004,"vega":17.6592,"theta":-0.9191,"rho":-12.6464,"theo":226.5063,"change":-14.38,"open":213.87,"high":213.87,"low":213.87,"tick":"no_change","last_trade_price":213.87,"last_trade_time":"2026-02-18T10:09:25","percent_change":-6.30011,"prev_day_close":220.25},{"option":"SPX260821C06650000","bid":538.8,"bid_size":7.0,"ask":543.7,"ask_size":6.0,"iv":0.1947,"open_interest":607.0,"volume":0.0,"delta":0.6573,"gamma":0.0004,"vega":17.8345,"theta":-0.882,"rho":19.9457,"theo":540.6446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":531.3,"last_trade_time":"2026-02-17T15:23:07","percent_change":0.0,"prev_day_close":549.049987792969},{"option":"SPX260821P06650000","bid":232.1,"bid_size":37.0,"ask":234.0,"ask_size":13.0,"iv":0.1946,"open_interest":2293.0,"volume":4.0,"delta":-0.3439,"gamma":0.0004,"vega":17.8345,"theta":-0.9186,"rho":-12.9889,"theo":232.6398,"change":-18.75,"open":215.8,"high":215.8,"low":215.8,"tick":"no_change","last_trade_price":215.8,"last_trade_time":"2026-02-18T13:21:26","percent_change":-7.99403,"prev_day_close":226.200004577637},{"option":"SPX260821C06675000","bid":520.1,"bid_size":7.0,"ask":525.5,"ask_size":10.0,"iv":0.1926,"open_interest":1082.0,"volume":0.0,"delta":0.6482,"gamma":0.0004,"vega":18.0021,"theta":-0.8838,"rho":19.7204,"theo":522.4567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":571.41,"last_trade_time":"2026-02-09T09:51:27","percent_change":0.0,"prev_day_close":530.700012207031},{"option":"SPX260821P06675000","bid":238.3,"bid_size":59.0,"ask":240.3,"ask_size":13.0,"iv":0.1926,"open_interest":1466.0,"volume":4.0,"delta":-0.353,"gamma":0.0004,"vega":18.0021,"theta":-0.9176,"rho":-13.3376,"theo":238.9568,"change":-11.5,"open":229.4,"high":229.4,"low":229.4,"tick":"down","last_trade_price":229.4,"last_trade_time":"2026-02-18T13:52:32","percent_change":-4.77377,"prev_day_close":232.349998474121},{"option":"SPX260821C06700000","bid":502.7,"bid_size":14.0,"ask":506.4,"ask_size":13.0,"iv":0.1905,"open_interest":1100.0,"volume":0.0,"delta":0.6388,"gamma":0.0004,"vega":18.1615,"theta":-0.8851,"rho":19.4898,"theo":504.4564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.5,"last_trade_time":"2026-02-09T10:42:12","percent_change":0.0,"prev_day_close":512.5},{"option":"SPX260821P06700000","bid":244.8,"bid_size":35.0,"ask":246.6,"ask_size":13.0,"iv":0.1906,"open_interest":2937.0,"volume":22.0,"delta":-0.3624,"gamma":0.0004,"vega":18.1615,"theta":-0.9159,"rho":-13.6916,"theo":245.4615,"change":-11.45,"open":235.04,"high":236.1,"low":235.04,"tick":"up","last_trade_price":236.1,"last_trade_time":"2026-02-18T15:48:02","percent_change":-4.62533,"prev_day_close":238.650001525879},{"option":"SPX260821C06725000","bid":484.9,"bid_size":16.0,"ask":488.6,"ask_size":15.0,"iv":0.1886,"open_interest":1091.0,"volume":0.0,"delta":0.6292,"gamma":0.0004,"vega":18.3132,"theta":-0.8858,"rho":19.2525,"theo":486.6486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.59,"last_trade_time":"2026-02-17T14:50:45","percent_change":0.0,"prev_day_close":494.549987792969},{"option":"SPX260821P06725000","bid":251.5,"bid_size":19.0,"ask":253.2,"ask_size":5.0,"iv":0.1887,"open_interest":1333.0,"volume":0.0,"delta":-0.372,"gamma":0.0004,"vega":18.3132,"theta":-0.9137,"rho":-14.0523,"theo":252.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.4,"last_trade_time":"2026-02-17T12:15:47","percent_change":0.0,"prev_day_close":245.150001525879},{"option":"SPX260821C06750000","bid":467.2,"bid_size":32.0,"ask":470.9,"ask_size":31.0,"iv":0.1866,"open_interest":1454.0,"volume":2.0,"delta":0.6194,"gamma":0.0004,"vega":18.4575,"theta":-0.8859,"rho":19.0052,"theo":469.0398,"change":31.14,"open":491.34,"high":491.34,"low":491.34,"tick":"up","last_trade_price":491.34,"last_trade_time":"2026-02-18T10:19:07","percent_change":6.76662,"prev_day_close":476.699996948242},{"option":"SPX260821P06750000","bid":258.3,"bid_size":31.0,"ask":260.3,"ask_size":11.0,"iv":0.1867,"open_interest":1534.0,"volume":11.0,"delta":-0.3818,"gamma":0.0004,"vega":18.4575,"theta":-0.9108,"rho":-14.4231,"theo":259.0546,"change":-21.26,"open":240.92,"high":240.92,"low":239.99,"tick":"no_change","last_trade_price":239.99,"last_trade_time":"2026-02-18T13:16:54","percent_change":-8.1378,"prev_day_close":251.849998474121},{"option":"SPX260821C06775000","bid":449.8,"bid_size":17.0,"ask":453.5,"ask_size":16.0,"iv":0.1846,"open_interest":657.0,"volume":0.0,"delta":0.6093,"gamma":0.0004,"vega":18.5943,"theta":-0.8853,"rho":18.7446,"theo":451.6393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.16,"last_trade_time":"2026-02-12T15:41:39","percent_change":0.0,"prev_day_close":459.149993896484},{"option":"SPX260821P06775000","bid":265.4,"bid_size":18.0,"ask":267.2,"ask_size":14.0,"iv":0.1848,"open_interest":354.0,"volume":32.0,"delta":-0.3919,"gamma":0.0004,"vega":18.5943,"theta":-0.9073,"rho":-14.807,"theo":266.159,"change":-13.35,"open":251.22,"high":255.2,"low":245.9,"tick":"no_change","last_trade_price":255.2,"last_trade_time":"2026-02-18T14:27:29","percent_change":-4.97114,"prev_day_close":258.75},{"option":"SPX260821C06800000","bid":432.7,"bid_size":21.0,"ask":435.2,"ask_size":5.0,"iv":0.1823,"open_interest":3679.0,"volume":0.0,"delta":0.599,"gamma":0.0004,"vega":18.7224,"theta":-0.884,"rho":18.4706,"theo":434.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":424.42,"last_trade_time":"2026-02-13T09:53:14","percent_change":0.0,"prev_day_close":441.75},{"option":"SPX260821P06800000","bid":272.7,"bid_size":18.0,"ask":274.5,"ask_size":5.0,"iv":0.1828,"open_interest":1206.0,"volume":5.0,"delta":-0.4022,"gamma":0.0004,"vega":18.7224,"theta":-0.9032,"rho":-15.2045,"theo":273.4825,"change":-4.16,"open":254.0,"high":271.94,"low":254.0,"tick":"up","last_trade_price":271.94,"last_trade_time":"2026-02-18T15:26:43","percent_change":-1.5067,"prev_day_close":265.949996948242},{"option":"SPX260821C06825000","bid":415.8,"bid_size":5.0,"ask":418.2,"ask_size":5.0,"iv":0.1803,"open_interest":316.0,"volume":5.0,"delta":0.5885,"gamma":0.0004,"vega":18.84,"theta":-0.882,"rho":18.1858,"theo":417.5058,"change":22.4,"open":440.6,"high":440.6,"low":423.6,"tick":"up","last_trade_price":426.7,"last_trade_time":"2026-02-18T15:46:38","percent_change":5.47544,"prev_day_close":424.649993896484},{"option":"SPX260821P06825000","bid":280.3,"bid_size":18.0,"ask":282.0,"ask_size":5.0,"iv":0.1809,"open_interest":470.0,"volume":8.0,"delta":-0.4128,"gamma":0.0004,"vega":18.84,"theta":-0.8982,"rho":-15.6127,"theo":281.0352,"change":-5.11,"open":278.59,"high":278.59,"low":278.59,"tick":"no_change","last_trade_price":278.59,"last_trade_time":"2026-02-18T09:47:23","percent_change":-1.8012,"prev_day_close":273.25},{"option":"SPX260821C06850000","bid":399.0,"bid_size":5.0,"ask":401.4,"ask_size":5.0,"iv":0.1784,"open_interest":1021.0,"volume":2.0,"delta":0.5776,"gamma":0.0004,"vega":18.9456,"theta":-0.8793,"rho":17.8942,"theo":400.7909,"change":28.99,"open":421.49,"high":421.49,"low":421.49,"tick":"up","last_trade_price":421.49,"last_trade_time":"2026-02-18T10:19:07","percent_change":7.38599,"prev_day_close":407.649993896484},{"option":"SPX260821P06850000","bid":288.0,"bid_size":17.0,"ask":289.8,"ask_size":5.0,"iv":0.1789,"open_interest":1491.0,"volume":33.0,"delta":-0.4236,"gamma":0.0004,"vega":18.9456,"theta":-0.8926,"rho":-16.0278,"theo":288.8252,"change":-2.97,"open":286.34,"high":288.68,"low":268.28,"tick":"up","last_trade_price":288.68,"last_trade_time":"2026-02-18T15:16:54","percent_change":-1.01834,"prev_day_close":280.899993896484},{"option":"SPX260821C06875000","bid":382.6,"bid_size":5.0,"ask":384.9,"ask_size":5.0,"iv":0.1764,"open_interest":1393.0,"volume":0.0,"delta":0.5666,"gamma":0.0005,"vega":19.0385,"theta":-0.8758,"rho":17.5975,"theo":384.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":379.9,"last_trade_time":"2026-02-17T14:52:39","percent_change":0.0,"prev_day_close":391.099990844727},{"option":"SPX260821P06875000","bid":296.1,"bid_size":32.0,"ask":297.9,"ask_size":5.0,"iv":0.1769,"open_interest":2225.0,"volume":12.0,"delta":-0.4347,"gamma":0.0005,"vega":19.0385,"theta":-0.8862,"rho":-16.4479,"theo":296.8591,"change":-3.12,"open":276.7,"high":296.68,"low":275.55,"tick":"up","last_trade_price":296.68,"last_trade_time":"2026-02-18T15:16:54","percent_change":-1.04069,"prev_day_close":288.75},{"option":"SPX260821C06900000","bid":366.4,"bid_size":21.0,"ask":368.7,"ask_size":5.0,"iv":0.1745,"open_interest":5525.0,"volume":3.0,"delta":0.5553,"gamma":0.0005,"vega":19.1185,"theta":-0.8716,"rho":17.2933,"theo":368.1004,"change":21.74,"open":387.45,"high":387.45,"low":381.89,"tick":"down","last_trade_price":381.89,"last_trade_time":"2026-02-18T15:54:10","percent_change":6.03637,"prev_day_close":374.650009155273},{"option":"SPX260821P06900000","bid":304.3,"bid_size":33.0,"ask":306.2,"ask_size":25.0,"iv":0.175,"open_interest":2118.0,"volume":28.0,"delta":-0.446,"gamma":0.0005,"vega":19.1185,"theta":-0.8791,"rho":-16.8755,"theo":305.1445,"change":-16.83,"open":293.43,"high":293.43,"low":283.22,"tick":"up","last_trade_price":291.57,"last_trade_time":"2026-02-18T15:54:10","percent_change":-5.4572,"prev_day_close":296.899993896484},{"option":"SPX260821C06925000","bid":350.5,"bid_size":5.0,"ask":352.8,"ask_size":5.0,"iv":0.1726,"open_interest":204.0,"volume":0.0,"delta":0.5437,"gamma":0.0005,"vega":19.1851,"theta":-0.8666,"rho":16.9768,"theo":352.1431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":352.4,"last_trade_time":"2026-02-17T13:58:19","percent_change":0.0,"prev_day_close":358.549987792969},{"option":"SPX260821P06925000","bid":313.0,"bid_size":16.0,"ask":314.8,"ask_size":10.0,"iv":0.1731,"open_interest":353.0,"volume":1.0,"delta":-0.4576,"gamma":0.0005,"vega":19.1851,"theta":-0.8712,"rho":-17.3153,"theo":313.6921,"change":-24.55,"open":292.5,"high":292.5,"low":292.5,"tick":"down","last_trade_price":292.5,"last_trade_time":"2026-02-18T11:35:28","percent_change":-7.74326,"prev_day_close":305.300003051758},{"option":"SPX260821C06950000","bid":334.9,"bid_size":5.0,"ask":337.1,"ask_size":19.0,"iv":0.1706,"open_interest":4114.0,"volume":15.0,"delta":0.5319,"gamma":0.0005,"vega":19.2373,"theta":-0.8609,"rho":16.6449,"theo":336.4629,"change":21.46,"open":355.02,"high":355.2,"low":350.41,"tick":"down","last_trade_price":350.41,"last_trade_time":"2026-02-18T15:54:48","percent_change":6.52379,"prev_day_close":342.650009155273},{"option":"SPX260821P06950000","bid":321.8,"bid_size":14.0,"ask":323.6,"ask_size":5.0,"iv":0.1712,"open_interest":1311.0,"volume":10.0,"delta":-0.4694,"gamma":0.0005,"vega":19.2373,"theta":-0.8625,"rho":-17.7707,"theo":322.5168,"change":-19.25,"open":306.95,"high":306.95,"low":306.95,"tick":"down","last_trade_price":306.95,"last_trade_time":"2026-02-18T15:54:48","percent_change":-5.90129,"prev_day_close":313.949996948242},{"option":"SPX260821C06975000","bid":319.5,"bid_size":5.0,"ask":321.8,"ask_size":5.0,"iv":0.1688,"open_interest":575.0,"volume":0.0,"delta":0.5198,"gamma":0.0005,"vega":19.2738,"theta":-0.8543,"rho":16.2993,"theo":321.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.8,"last_trade_time":"2026-02-13T12:11:35","percent_change":0.0,"prev_day_close":327.300003051758},{"option":"SPX260821P06975000","bid":330.9,"bid_size":7.0,"ask":332.8,"ask_size":10.0,"iv":0.1693,"open_interest":661.0,"volume":0.0,"delta":-0.4814,"gamma":0.0005,"vega":19.2738,"theta":-0.853,"rho":-18.2397,"theo":331.6342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.1,"last_trade_time":"2026-02-13T12:07:42","percent_change":0.0,"prev_day_close":322.949996948242},{"option":"SPX260821C07000000","bid":304.5,"bid_size":5.0,"ask":306.7,"ask_size":5.0,"iv":0.1669,"open_interest":9605.0,"volume":426.0,"delta":0.5075,"gamma":0.0005,"vega":19.2935,"theta":-0.8468,"rho":15.9458,"theo":305.9939,"change":9.36,"open":316.71,"high":321.73,"low":304.78,"tick":"up","last_trade_price":308.31,"last_trade_time":"2026-02-18T15:31:52","percent_change":3.13096,"prev_day_close":311.899993896484},{"option":"SPX260821P07000000","bid":340.5,"bid_size":7.0,"ask":342.3,"ask_size":5.0,"iv":0.1674,"open_interest":7207.0,"volume":125.0,"delta":-0.4938,"gamma":0.0005,"vega":19.2935,"theta":-0.8426,"rho":-18.7166,"theo":341.0576,"change":-8.74,"open":339.71,"high":340.25,"low":336.41,"tick":"down","last_trade_price":336.41,"last_trade_time":"2026-02-18T15:31:52","percent_change":-2.53223,"prev_day_close":332.25},{"option":"SPX260821C07025000","bid":289.7,"bid_size":34.0,"ask":292.0,"ask_size":5.0,"iv":0.165,"open_interest":166.0,"volume":1.0,"delta":0.4949,"gamma":0.0005,"vega":19.2959,"theta":-0.8385,"rho":15.5886,"theo":291.2287,"change":17.31,"open":301.71,"high":301.71,"low":301.71,"tick":"up","last_trade_price":301.71,"last_trade_time":"2026-02-18T10:01:33","percent_change":6.08649,"prev_day_close":297.199996948242},{"option":"SPX260821P07025000","bid":350.3,"bid_size":7.0,"ask":352.2,"ask_size":10.0,"iv":0.1655,"open_interest":861.0,"volume":0.0,"delta":-0.5063,"gamma":0.0005,"vega":19.2959,"theta":-0.8314,"rho":-19.1973,"theo":350.7973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.06,"last_trade_time":"2026-02-17T15:29:07","percent_change":0.0,"prev_day_close":341.900009155273},{"option":"SPX260821C07050000","bid":275.4,"bid_size":34.0,"ask":277.7,"ask_size":5.0,"iv":0.1632,"open_interest":786.0,"volume":151.0,"delta":0.4822,"gamma":0.0005,"vega":19.2802,"theta":-0.8294,"rho":15.2255,"theo":276.7905,"change":19.05,"open":293.4,"high":293.4,"low":289.2,"tick":"down","last_trade_price":289.2,"last_trade_time":"2026-02-18T15:55:15","percent_change":7.05163,"prev_day_close":282.5},{"option":"SPX260821P07050000","bid":360.1,"bid_size":6.0,"ask":363.1,"ask_size":19.0,"iv":0.1638,"open_interest":764.0,"volume":78.0,"delta":-0.5191,"gamma":0.0005,"vega":19.2802,"theta":-0.8194,"rho":-19.6838,"theo":360.8639,"change":-26.86,"open":337.7,"high":341.82,"low":337.7,"tick":"down","last_trade_price":338.59,"last_trade_time":"2026-02-18T12:45:45","percent_change":-7.34984,"prev_day_close":351.75},{"option":"SPX260821C07075000","bid":261.4,"bid_size":34.0,"ask":263.6,"ask_size":5.0,"iv":0.1614,"open_interest":533.0,"volume":0.0,"delta":0.4692,"gamma":0.0005,"vega":19.2447,"theta":-0.8195,"rho":14.8502,"theo":262.6938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.4,"last_trade_time":"2026-02-13T14:48:56","percent_change":0.0,"prev_day_close":268.399993896484},{"option":"SPX260821P07075000","bid":370.0,"bid_size":18.0,"ask":374.1,"ask_size":19.0,"iv":0.1617,"open_interest":511.0,"volume":2.0,"delta":-0.5321,"gamma":0.0005,"vega":19.2447,"theta":-0.8066,"rho":-20.1825,"theo":371.2721,"change":-26.96,"open":349.19,"high":349.19,"low":349.19,"tick":"down","last_trade_price":349.19,"last_trade_time":"2026-02-18T12:13:48","percent_change":-7.16735,"prev_day_close":362.099990844727},{"option":"SPX260821C07100000","bid":247.8,"bid_size":35.0,"ask":250.0,"ask_size":5.0,"iv":0.1595,"open_interest":3346.0,"volume":5.0,"delta":0.456,"gamma":0.0005,"vega":19.1876,"theta":-0.8087,"rho":14.4592,"theo":248.9581,"change":8.15,"open":248.0,"high":251.1,"low":248.0,"tick":"up","last_trade_price":251.1,"last_trade_time":"2026-02-18T15:32:04","percent_change":3.3546,"prev_day_close":254.299995422363},{"option":"SPX260821P07100000","bid":381.3,"bid_size":32.0,"ask":384.4,"ask_size":33.0,"iv":0.1601,"open_interest":1879.0,"volume":30.0,"delta":-0.5453,"gamma":0.0005,"vega":19.1876,"theta":-0.7929,"rho":-20.6969,"theo":382.0413,"change":-9.01,"open":378.24,"high":378.24,"low":378.24,"tick":"down","last_trade_price":378.24,"last_trade_time":"2026-02-18T09:41:13","percent_change":-2.32666,"prev_day_close":372.649993896484},{"option":"SPX260821C07125000","bid":234.5,"bid_size":5.0,"ask":236.7,"ask_size":5.0,"iv":0.1578,"open_interest":801.0,"volume":1.0,"delta":0.4426,"gamma":0.0005,"vega":19.1081,"theta":-0.7971,"rho":14.057,"theo":235.6024,"change":23.9,"open":253.9,"high":253.9,"low":253.9,"tick":"up","last_trade_price":253.9,"last_trade_time":"2026-02-18T11:31:27","percent_change":10.3913,"prev_day_close":241.049995422363},{"option":"SPX260821P07125000","bid":392.0,"bid_size":17.0,"ask":396.1,"ask_size":18.0,"iv":0.1581,"open_interest":1028.0,"volume":62.0,"delta":-0.5587,"gamma":0.0005,"vega":19.1081,"theta":-0.7783,"rho":-21.2225,"theo":393.1905,"change":-13.98,"open":369.84,"high":384.67,"low":367.12,"tick":"up","last_trade_price":384.67,"last_trade_time":"2026-02-18T14:48:05","percent_change":-3.50683,"prev_day_close":383.699996948242},{"option":"SPX260821C07150000","bid":221.7,"bid_size":5.0,"ask":223.8,"ask_size":5.0,"iv":0.1561,"open_interest":686.0,"volume":0.0,"delta":0.429,"gamma":0.0005,"vega":19.0074,"theta":-0.7846,"rho":13.6518,"theo":222.6406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.33,"last_trade_time":"2026-02-17T12:44:44","percent_change":0.0,"prev_day_close":227.800003051758},{"option":"SPX260821P07150000","bid":404.1,"bid_size":7.0,"ask":406.9,"ask_size":18.0,"iv":0.1565,"open_interest":440.0,"volume":32.0,"delta":-0.5722,"gamma":0.0005,"vega":19.0074,"theta":-0.763,"rho":-21.7511,"theo":404.7336,"change":-23.8,"open":381.04,"high":386.7,"low":381.04,"tick":"up","last_trade_price":386.7,"last_trade_time":"2026-02-18T13:46:15","percent_change":-5.79781,"prev_day_close":395.099990844727},{"option":"SPX260821C07175000","bid":209.1,"bid_size":38.0,"ask":211.3,"ask_size":5.0,"iv":0.1544,"open_interest":246.0,"volume":0.0,"delta":0.4153,"gamma":0.0005,"vega":18.8861,"theta":-0.7714,"rho":13.2464,"theo":210.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.8,"last_trade_time":"2026-02-17T12:43:48","percent_change":0.0,"prev_day_close":215.25},{"option":"SPX260821P07175000","bid":415.5,"bid_size":16.0,"ask":419.6,"ask_size":9.0,"iv":0.1546,"open_interest":281.0,"volume":0.0,"delta":-0.5859,"gamma":0.0005,"vega":18.8861,"theta":-0.7469,"rho":-22.28,"theo":416.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":434.14,"last_trade_time":"2026-02-17T12:39:34","percent_change":0.0,"prev_day_close":406.850006103516},{"option":"SPX260821C07200000","bid":197.2,"bid_size":5.0,"ask":199.2,"ask_size":20.0,"iv":0.1527,"open_interest":1707.0,"volume":0.0,"delta":0.4015,"gamma":0.0005,"vega":18.7421,"theta":-0.7575,"rho":12.8347,"theo":197.9385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.56,"last_trade_time":"2026-02-17T11:35:07","percent_change":0.0,"prev_day_close":202.699996948242},{"option":"SPX260821P07200000","bid":428.4,"bid_size":16.0,"ask":431.4,"ask_size":16.0,"iv":0.1531,"open_interest":744.0,"volume":4.0,"delta":-0.5998,"gamma":0.0005,"vega":18.7421,"theta":-0.73,"rho":-22.8151,"theo":429.0412,"change":-33.35,"open":433.64,"high":433.64,"low":401.0,"tick":"up","last_trade_price":402.0,"last_trade_time":"2026-02-18T12:09:32","percent_change":-7.6605,"prev_day_close":419.049987792969},{"option":"SPX260821C07225000","bid":185.5,"bid_size":54.0,"ask":187.5,"ask_size":19.0,"iv":0.151,"open_interest":1574.0,"volume":0.0,"delta":0.3876,"gamma":0.0005,"vega":18.572,"theta":-0.7428,"rho":12.4105,"theo":186.2246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.54,"last_trade_time":"2026-02-17T10:39:41","percent_change":0.0,"prev_day_close":190.950004577637},{"option":"SPX260821P07225000","bid":440.7,"bid_size":16.0,"ask":444.2,"ask_size":17.0,"iv":0.1514,"open_interest":126.0,"volume":0.0,"delta":-0.6137,"gamma":0.0005,"vega":18.572,"theta":-0.7124,"rho":-23.3627,"theo":441.8323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":492.19,"last_trade_time":"2026-02-17T10:11:24","percent_change":0.0,"prev_day_close":431.649993896484},{"option":"SPX260821C07250000","bid":174.2,"bid_size":42.0,"ask":176.2,"ask_size":10.0,"iv":0.1495,"open_interest":1481.0,"volume":50.0,"delta":0.3736,"gamma":0.0005,"vega":18.3751,"theta":-0.7274,"rho":11.9771,"theo":174.9562,"change":16.9,"open":187.4,"high":187.4,"low":187.4,"tick":"no_change","last_trade_price":187.4,"last_trade_time":"2026-02-18T12:47:42","percent_change":9.91202,"prev_day_close":179.399993896484},{"option":"SPX260821P07250000","bid":454.3,"bid_size":15.0,"ask":457.5,"ask_size":16.0,"iv":0.1499,"open_interest":189.0,"volume":2.0,"delta":-0.6277,"gamma":0.0005,"vega":18.3751,"theta":-0.6941,"rho":-23.9195,"theo":455.0688,"change":-3.7,"open":458.1,"high":458.1,"low":458.1,"tick":"down","last_trade_price":458.1,"last_trade_time":"2026-02-18T09:38:15","percent_change":-0.801213,"prev_day_close":444.649993896484},{"option":"SPX260821C07275000","bid":163.4,"bid_size":44.0,"ask":165.4,"ask_size":11.0,"iv":0.1479,"open_interest":1022.0,"volume":50.0,"delta":0.3596,"gamma":0.0005,"vega":18.1549,"theta":-0.7113,"rho":11.545,"theo":164.1409,"change":12.8,"open":177.2,"high":177.2,"low":170.7,"tick":"down","last_trade_price":172.7,"last_trade_time":"2026-02-18T14:22:58","percent_change":8.005,"prev_day_close":168.400001525879},{"option":"SPX260821P07275000","bid":467.5,"bid_size":13.0,"ask":471.4,"ask_size":13.0,"iv":0.1482,"open_interest":154.0,"volume":7.0,"delta":-0.6417,"gamma":0.0005,"vega":18.1549,"theta":-0.6751,"rho":-24.475,"theo":468.7583,"change":-10.0,"open":465.6,"high":465.6,"low":465.6,"tick":"down","last_trade_price":465.6,"last_trade_time":"2026-02-18T09:45:09","percent_change":-2.10261,"prev_day_close":458.049987792969},{"option":"SPX260821C07300000","bid":153.1,"bid_size":6.0,"ask":154.9,"ask_size":12.0,"iv":0.1464,"open_interest":2783.0,"volume":56.0,"delta":0.3456,"gamma":0.0005,"vega":17.915,"theta":-0.6946,"rho":11.1186,"theo":153.7782,"change":8.57,"open":165.1,"high":168.68,"low":158.27,"tick":"down","last_trade_price":158.27,"last_trade_time":"2026-02-18T15:46:07","percent_change":5.72478,"prev_day_close":157.699996948242},{"option":"SPX260821P07300000","bid":482.0,"bid_size":6.0,"ask":486.8,"ask_size":4.0,"iv":0.1472,"open_interest":271.0,"volume":0.0,"delta":-0.6556,"gamma":0.0005,"vega":17.915,"theta":-0.6555,"rho":-25.0248,"theo":482.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":496.2,"last_trade_time":"2026-02-17T15:56:07","percent_change":0.0,"prev_day_close":472.100006103516},{"option":"SPX260821C07325000","bid":143.2,"bid_size":6.0,"ask":144.9,"ask_size":13.0,"iv":0.145,"open_interest":789.0,"volume":68.0,"delta":0.3316,"gamma":0.0005,"vega":17.6535,"theta":-0.6774,"rho":10.6911,"theo":143.8675,"change":12.07,"open":154.7,"high":155.7,"low":149.38,"tick":"up","last_trade_price":152.07,"last_trade_time":"2026-02-18T15:54:48","percent_change":8.62143,"prev_day_close":147.650001525879},{"option":"SPX260821P07325000","bid":495.9,"bid_size":7.0,"ask":501.4,"ask_size":4.0,"iv":0.1456,"open_interest":52.0,"volume":16.0,"delta":-0.6696,"gamma":0.0005,"vega":17.6535,"theta":-0.6354,"rho":-25.5757,"theo":497.4947,"change":-34.93,"open":493.49,"high":493.49,"low":469.77,"tick":"down","last_trade_price":469.77,"last_trade_time":"2026-02-18T12:13:48","percent_change":-6.92094,"prev_day_close":486.349990844727},{"option":"SPX260821C07350000","bid":133.7,"bid_size":6.0,"ask":135.4,"ask_size":12.0,"iv":0.1435,"open_interest":1103.0,"volume":34.0,"delta":0.3177,"gamma":0.0005,"vega":17.3655,"theta":-0.6597,"rho":10.2562,"theo":134.4122,"change":3.34,"open":143.84,"high":147.4,"low":134.04,"tick":"down","last_trade_price":134.04,"last_trade_time":"2026-02-18T15:27:30","percent_change":2.55547,"prev_day_close":137.900001525879},{"option":"SPX260821P07350000","bid":510.8,"bid_size":2.0,"ask":516.6,"ask_size":3.0,"iv":0.1442,"open_interest":171.0,"volume":30.0,"delta":-0.6835,"gamma":0.0005,"vega":17.3655,"theta":-0.6147,"rho":-26.1341,"theo":512.5442,"change":-39.35,"open":483.86,"high":483.86,"low":480.6,"tick":"down","last_trade_price":480.6,"last_trade_time":"2026-02-18T10:56:22","percent_change":-7.56804,"prev_day_close":501.199996948242},{"option":"SPX260821C07375000","bid":124.6,"bid_size":35.0,"ask":126.3,"ask_size":15.0,"iv":0.1422,"open_interest":1121.0,"volume":109.0,"delta":0.304,"gamma":0.0005,"vega":17.0509,"theta":-0.6415,"rho":9.8195,"theo":125.4137,"change":10.55,"open":134.8,"high":138.16,"low":131.0,"tick":"up","last_trade_price":132.3,"last_trade_time":"2026-02-18T14:22:34","percent_change":8.6653,"prev_day_close":128.599998474121},{"option":"SPX260821P07375000","bid":525.5,"bid_size":2.0,"ask":531.9,"ask_size":3.0,"iv":0.1427,"open_interest":62.0,"volume":2.0,"delta":-0.6972,"gamma":0.0005,"vega":17.0509,"theta":-0.5936,"rho":-26.6942,"theo":528.0506,"change":-18.58,"open":495.7,"high":517.22,"low":495.7,"tick":"up","last_trade_price":517.22,"last_trade_time":"2026-02-18T14:48:05","percent_change":-3.46771,"prev_day_close":516.399993896484},{"option":"SPX260821C07400000","bid":116.0,"bid_size":6.0,"ask":117.6,"ask_size":37.0,"iv":0.1408,"open_interest":3157.0,"volume":48.0,"delta":0.2904,"gamma":0.0005,"vega":16.7168,"theta":-0.6228,"rho":9.392,"theo":116.8641,"change":10.0,"open":126.0,"high":128.4,"low":122.1,"tick":"down","last_trade_price":123.3,"last_trade_time":"2026-02-18T14:22:34","percent_change":8.82612,"prev_day_close":119.799999237061},{"option":"SPX260821P07400000","bid":542.0,"bid_size":2.0,"ask":547.3,"ask_size":3.0,"iv":0.1416,"open_interest":418.0,"volume":2.0,"delta":-0.7108,"gamma":0.0005,"vega":16.7168,"theta":-0.572,"rho":-27.2451,"theo":544.006,"change":-30.0,"open":510.9,"high":521.55,"low":510.9,"tick":"up","last_trade_price":521.55,"last_trade_time":"2026-02-18T13:46:15","percent_change":-5.43921,"prev_day_close":532.050018310547},{"option":"SPX260821C07425000","bid":107.8,"bid_size":48.0,"ask":109.4,"ask_size":14.0,"iv":0.1396,"open_interest":306.0,"volume":51.0,"delta":0.277,"gamma":0.0005,"vega":16.3683,"theta":-0.6038,"rho":8.9748,"theo":108.7497,"change":1.75,"open":117.4,"high":119.6,"low":116.49,"tick":"down","last_trade_price":116.49,"last_trade_time":"2026-02-18T13:31:07","percent_change":1.57162,"prev_day_close":111.349998474121},{"option":"SPX260821P07425000","bid":557.4,"bid_size":2.0,"ask":564.3,"ask_size":3.0,"iv":0.1401,"open_interest":87.0,"volume":15.0,"delta":-0.7243,"gamma":0.0005,"vega":16.3683,"theta":-0.55,"rho":-27.7857,"theo":560.3964,"change":-38.19,"open":530.06,"high":530.06,"low":530.06,"tick":"up","last_trade_price":530.06,"last_trade_time":"2026-02-18T10:43:52","percent_change":-6.72063,"prev_day_close":548.199981689453},{"option":"SPX260821C07450000","bid":100.2,"bid_size":36.0,"ask":101.7,"ask_size":37.0,"iv":0.1384,"open_interest":1113.0,"volume":70.0,"delta":0.2637,"gamma":0.0005,"vega":16.002,"theta":-0.5844,"rho":8.5589,"theo":101.0599,"change":9.05,"open":108.7,"high":111.2,"low":105.3,"tick":"up","last_trade_price":106.8,"last_trade_time":"2026-02-18T14:22:44","percent_change":9.25831,"prev_day_close":103.450000762939},{"option":"SPX260821P07450000","bid":575.0,"bid_size":2.0,"ask":580.9,"ask_size":3.0,"iv":0.1391,"open_interest":228.0,"volume":0.0,"delta":-0.7375,"gamma":0.0005,"vega":16.002,"theta":-0.5278,"rho":-28.325,"theo":577.2115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":589.91,"last_trade_time":"2026-02-17T13:30:19","percent_change":0.0,"prev_day_close":564.75},{"option":"SPX260821C07475000","bid":92.9,"bid_size":40.0,"ask":94.3,"ask_size":17.0,"iv":0.1372,"open_interest":280.0,"volume":54.0,"delta":0.2507,"gamma":0.0005,"vega":15.6124,"theta":-0.5648,"rho":8.1416,"theo":93.7895,"change":8.3,"open":101.2,"high":102.8,"low":97.9,"tick":"down","last_trade_price":99.0,"last_trade_time":"2026-02-18T14:24:14","percent_change":9.15105,"prev_day_close":95.9000015258789},{"option":"SPX260821P07475000","bid":591.3,"bid_size":3.0,"ask":598.3,"ask_size":3.0,"iv":0.1377,"open_interest":81.0,"volume":1.0,"delta":-0.7505,"gamma":0.0005,"vega":15.6124,"theta":-0.5052,"rho":-28.8657,"theo":594.446,"change":-2.33,"open":600.17,"high":600.17,"low":600.17,"tick":"down","last_trade_price":600.17,"last_trade_time":"2026-02-18T09:35:28","percent_change":-0.386722,"prev_day_close":580.849975585938},{"option":"SPX260821C07500000","bid":86.0,"bid_size":46.0,"ask":87.4,"ask_size":45.0,"iv":0.1361,"open_interest":2292.0,"volume":350.0,"delta":0.238,"gamma":0.0005,"vega":15.2028,"theta":-0.545,"rho":7.7325,"theo":86.9294,"change":10.23,"open":92.23,"high":95.5,"low":92.23,"tick":"no_change","last_trade_price":94.03,"last_trade_time":"2026-02-18T12:37:15","percent_change":12.2076,"prev_day_close":88.8000030517578},{"option":"SPX260821P07500000","bid":609.6,"bid_size":2.0,"ask":615.2,"ask_size":3.0,"iv":0.1368,"open_interest":74.0,"volume":0.0,"delta":-0.7632,"gamma":0.0005,"vega":15.2028,"theta":-0.4825,"rho":-29.3982,"theo":612.0908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":668.4,"last_trade_time":"2026-02-17T09:57:25","percent_change":0.0,"prev_day_close":598.449981689453},{"option":"SPX260821C07525000","bid":79.5,"bid_size":67.0,"ask":80.9,"ask_size":19.0,"iv":0.1351,"open_interest":937.0,"volume":90.0,"delta":0.2256,"gamma":0.0005,"vega":14.7827,"theta":-0.525,"rho":7.3391,"theo":80.463,"change":11.05,"open":86.5,"high":88.6,"low":86.5,"tick":"up","last_trade_price":88.6,"last_trade_time":"2026-02-18T12:09:03","percent_change":14.2489,"prev_day_close":82.1499977111816},{"option":"SPX260821P07525000","bid":626.7,"bid_size":2.0,"ask":633.7,"ask_size":3.0,"iv":0.1354,"open_interest":43.0,"volume":0.0,"delta":-0.7756,"gamma":0.0005,"vega":14.7827,"theta":-0.4596,"rho":-29.9151,"theo":630.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":669.16,"last_trade_time":"2025-12-01T09:50:23","percent_change":0.0,"prev_day_close":616.100006103516},{"option":"SPX260821C07550000","bid":73.4,"bid_size":73.0,"ask":74.8,"ask_size":49.0,"iv":0.1341,"open_interest":728.0,"volume":85.0,"delta":0.2135,"gamma":0.0004,"vega":14.3556,"theta":-0.5048,"rho":6.9559,"theo":74.3743,"change":10.35,"open":80.0,"high":82.1,"low":80.0,"tick":"no_change","last_trade_price":82.0,"last_trade_time":"2026-02-18T12:09:07","percent_change":14.4452,"prev_day_close":75.9000015258789},{"option":"SPX260821P07550000","bid":645.9,"bid_size":2.0,"ask":651.7,"ask_size":3.0,"iv":0.1348,"open_interest":18.0,"volume":0.0,"delta":-0.7878,"gamma":0.0004,"vega":14.3556,"theta":-0.4366,"rho":-30.4217,"theo":648.5455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":665.0,"last_trade_time":"2026-02-17T11:42:51","percent_change":0.0,"prev_day_close":634.550018310547},{"option":"SPX260821C07575000","bid":67.7,"bid_size":76.0,"ask":69.0,"ask_size":24.0,"iv":0.1331,"open_interest":389.0,"volume":53.0,"delta":0.2017,"gamma":0.0004,"vega":13.9153,"theta":-0.4847,"rho":6.5754,"theo":68.654,"change":8.35,"open":74.0,"high":75.5,"low":74.0,"tick":"down","last_trade_price":74.4,"last_trade_time":"2026-02-18T10:30:51","percent_change":12.6419,"prev_day_close":70.0},{"option":"SPX260821P07575000","bid":663.8,"bid_size":2.0,"ask":670.4,"ask_size":3.0,"iv":0.1336,"open_interest":3.0,"volume":0.0,"delta":-0.7996,"gamma":0.0004,"vega":13.9153,"theta":-0.4135,"rho":-30.9256,"theo":667.3301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.1,"last_trade_time":"2026-02-03T14:43:45","percent_change":0.0,"prev_day_close":652.949981689453},{"option":"SPX260821C07600000","bid":62.4,"bid_size":110.0,"ask":63.7,"ask_size":89.0,"iv":0.1322,"open_interest":2054.0,"volume":1.0,"delta":0.1902,"gamma":0.0004,"vega":13.459,"theta":-0.4646,"rho":6.2022,"theo":63.2941,"change":8.4,"open":69.2,"high":69.2,"low":69.2,"tick":"up","last_trade_price":69.2,"last_trade_time":"2026-02-18T11:17:01","percent_change":13.8158,"prev_day_close":64.5499992370606},{"option":"SPX260821P07600000","bid":683.5,"bid_size":2.0,"ask":690.3,"ask_size":3.0,"iv":0.1329,"open_interest":132.0,"volume":0.0,"delta":-0.811,"gamma":0.0004,"vega":13.459,"theta":-0.3905,"rho":-31.4222,"theo":686.475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":705.4,"last_trade_time":"2026-02-17T11:47:19","percent_change":0.0,"prev_day_close":672.149993896484},{"option":"SPX260821C07625000","bid":57.4,"bid_size":95.0,"ask":58.7,"ask_size":71.0,"iv":0.1313,"open_interest":290.0,"volume":0.0,"delta":0.1792,"gamma":0.0004,"vega":12.9946,"theta":-0.4446,"rho":5.8459,"theo":58.2803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.3,"last_trade_time":"2026-02-13T12:15:00","percent_change":0.0,"prev_day_close":59.4000015258789},{"option":"SPX260821P07625000","bid":702.3,"bid_size":2.0,"ask":709.9,"ask_size":3.0,"iv":0.1318,"open_interest":2.0,"volume":0.0,"delta":-0.8221,"gamma":0.0004,"vega":12.9946,"theta":-0.3676,"rho":-31.9019,"theo":705.9661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":679.1,"last_trade_time":"2026-02-04T11:19:08","percent_change":0.0,"prev_day_close":691.550018310547},{"option":"SPX260821C07650000","bid":52.7,"bid_size":99.0,"ask":54.0,"ask_size":74.0,"iv":0.1305,"open_interest":708.0,"volume":10.0,"delta":0.1685,"gamma":0.0004,"vega":12.531,"theta":-0.4248,"rho":5.5057,"theo":53.5953,"change":7.58,"open":56.83,"high":59.08,"low":56.83,"tick":"up","last_trade_price":59.08,"last_trade_time":"2026-02-18T12:17:36","percent_change":14.7184,"prev_day_close":54.6499996185303},{"option":"SPX260821P07650000","bid":723.1,"bid_size":2.0,"ask":729.6,"ask_size":3.0,"iv":0.1313,"open_interest":4.0,"volume":0.0,"delta":-0.8328,"gamma":0.0004,"vega":12.531,"theta":-0.3448,"rho":-32.3655,"theo":725.786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":676.2,"last_trade_time":"2026-02-11T10:28:50","percent_change":0.0,"prev_day_close":711.299987792969},{"option":"SPX260821C07675000","bid":48.4,"bid_size":102.0,"ask":49.7,"ask_size":100.0,"iv":0.1298,"open_interest":478.0,"volume":0.0,"delta":0.1582,"gamma":0.0004,"vega":12.0668,"theta":-0.4052,"rho":5.1736,"theo":49.2266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.16,"last_trade_time":"2026-02-11T11:10:07","percent_change":0.0,"prev_day_close":50.1499996185303},{"option":"SPX260821P07675000","bid":742.3,"bid_size":2.0,"ask":749.8,"ask_size":3.0,"iv":0.1302,"open_interest":2.0,"volume":0.0,"delta":-0.8431,"gamma":0.0004,"vega":12.0668,"theta":-0.3223,"rho":-32.821,"theo":745.9222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.4,"last_trade_time":"2026-02-11T10:22:35","percent_change":0.0,"prev_day_close":731.099975585938},{"option":"SPX260821C07700000","bid":44.4,"bid_size":100.0,"ask":45.7,"ask_size":112.0,"iv":0.129,"open_interest":747.0,"volume":1.0,"delta":0.1483,"gamma":0.0004,"vega":11.596,"theta":-0.3859,"rho":4.8491,"theo":45.1656,"change":1.2,"open":44.65,"high":44.65,"low":44.65,"tick":"up","last_trade_price":44.65,"last_trade_time":"2026-02-18T15:28:40","percent_change":2.76179,"prev_day_close":46.1000003814697},{"option":"SPX260821P07700000","bid":763.7,"bid_size":2.0,"ask":770.4,"ask_size":2.0,"iv":0.1299,"open_interest":5.0,"volume":0.0,"delta":-0.8529,"gamma":0.0004,"vega":11.596,"theta":-0.3001,"rho":-33.269,"theo":766.3661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":774.1,"last_trade_time":"2026-02-12T15:30:23","percent_change":0.0,"prev_day_close":751.800018310547},{"option":"SPX260821C07725000","bid":40.7,"bid_size":103.0,"ask":41.9,"ask_size":45.0,"iv":0.1284,"open_interest":187.0,"volume":2.0,"delta":0.1388,"gamma":0.0004,"vega":11.1212,"theta":-0.367,"rho":4.5406,"theo":41.3997,"change":3.59,"open":43.39,"high":43.39,"low":43.39,"tick":"up","last_trade_price":43.39,"last_trade_time":"2026-02-18T15:58:09","percent_change":9.0201,"prev_day_close":42.3000011444092},{"option":"SPX260821P07725000","bid":783.5,"bid_size":2.0,"ask":791.2,"ask_size":2.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.8624,"gamma":0.0004,"vega":11.1212,"theta":-0.2782,"rho":-33.7009,"theo":787.1051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.300018310547},{"option":"SPX260821C07750000","bid":37.3,"bid_size":103.0,"ask":38.5,"ask_size":109.0,"iv":0.1278,"open_interest":239.0,"volume":1.0,"delta":0.1298,"gamma":0.0003,"vega":10.6521,"theta":-0.3484,"rho":4.2508,"theo":37.9114,"change":1.05,"open":37.55,"high":37.55,"low":37.55,"tick":"down","last_trade_price":37.55,"last_trade_time":"2026-02-18T15:28:40","percent_change":2.87671,"prev_day_close":38.8000011444092},{"option":"SPX260821P07750000","bid":805.3,"bid_size":2.0,"ask":812.3,"ask_size":2.0,"iv":0.1288,"open_interest":13.0,"volume":0.0,"delta":-0.8714,"gamma":0.0003,"vega":10.6521,"theta":-0.2568,"rho":-34.1141,"theo":808.1217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":804.9,"last_trade_time":"2025-10-30T14:56:06","percent_change":0.0,"prev_day_close":793.399993896484},{"option":"SPX260821C07775000","bid":34.2,"bid_size":69.0,"ask":35.3,"ask_size":124.0,"iv":0.1272,"open_interest":52.0,"volume":0.0,"delta":0.1212,"gamma":0.0003,"vega":10.1926,"theta":-0.3304,"rho":3.9736,"theo":34.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.38,"last_trade_time":"2026-02-13T12:15:00","percent_change":0.0,"prev_day_close":35.5},{"option":"SPX260821P07775000","bid":825.9,"bid_size":2.0,"ask":833.7,"ask_size":2.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.88,"gamma":0.0003,"vega":10.1926,"theta":-0.2359,"rho":-34.5148,"theo":829.4008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":814.649993896484},{"option":"SPX260821C07800000","bid":31.2,"bid_size":108.0,"ask":32.4,"ask_size":128.0,"iv":0.1267,"open_interest":2486.0,"volume":4.0,"delta":0.1131,"gamma":0.0003,"vega":9.738,"theta":-0.3129,"rho":3.705,"theo":31.7118,"change":4.73,"open":35.33,"high":35.33,"low":35.33,"tick":"up","last_trade_price":35.33,"last_trade_time":"2026-02-18T12:17:36","percent_change":15.4575,"prev_day_close":32.5},{"option":"SPX260821P07800000","bid":848.2,"bid_size":2.0,"ask":855.3,"ask_size":2.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.8882,"gamma":0.0003,"vega":9.738,"theta":-0.2155,"rho":-34.9068,"theo":850.9318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.200012207031},{"option":"SPX260821C07825000","bid":28.6,"bid_size":69.0,"ask":29.7,"ask_size":62.0,"iv":0.1262,"open_interest":665.0,"volume":0.0,"delta":0.1054,"gamma":0.0003,"vega":9.2863,"theta":-0.296,"rho":3.4502,"theo":28.9779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.51,"last_trade_time":"2026-02-12T10:39:07","percent_change":0.0,"prev_day_close":29.75},{"option":"SPX260821P07825000","bid":869.2,"bid_size":2.0,"ask":876.5,"ask_size":2.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.8959,"gamma":0.0003,"vega":9.2863,"theta":-0.1956,"rho":-35.285,"theo":872.7028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.950012207031},{"option":"SPX260821C07850000","bid":26.2,"bid_size":68.0,"ask":27.2,"ask_size":136.0,"iv":0.1258,"open_interest":751.0,"volume":0.0,"delta":0.0981,"gamma":0.0003,"vega":8.8431,"theta":-0.2797,"rho":3.2139,"theo":26.4678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.1,"last_trade_time":"2026-02-12T15:57:13","percent_change":0.0,"prev_day_close":27.1999998092651},{"option":"SPX260821P07850000","bid":891.9,"bid_size":2.0,"ask":898.7,"ask_size":2.0,"iv":0.1272,"open_interest":97.0,"volume":0.0,"delta":-0.9032,"gamma":0.0003,"vega":8.8431,"theta":-0.1764,"rho":-35.6447,"theo":894.6976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":776.78,"last_trade_time":"2026-01-27T15:22:37","percent_change":0.0,"prev_day_close":879.950012207031},{"option":"SPX260821C07875000","bid":23.9,"bid_size":70.0,"ask":24.9,"ask_size":70.0,"iv":0.1254,"open_interest":268.0,"volume":1.0,"delta":0.0912,"gamma":0.0003,"vega":8.4149,"theta":-0.264,"rho":2.9924,"theo":24.1652,"change":2.16,"open":25.56,"high":25.56,"low":25.56,"tick":"down","last_trade_price":25.56,"last_trade_time":"2026-02-18T15:58:09","percent_change":9.23077,"prev_day_close":24.8500003814697},{"option":"SPX260821P07875000","bid":913.4,"bid_size":2.0,"ask":920.9,"ask_size":2.0,"iv":0.1263,"open_interest":0.0,"volume":0.0,"delta":-0.91,"gamma":0.0003,"vega":8.4149,"theta":-0.1578,"rho":-35.9896,"theo":916.8999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":902.049987792969},{"option":"SPX260821C07900000","bid":21.9,"bid_size":123.0,"ask":22.8,"ask_size":197.0,"iv":0.1251,"open_interest":4006.0,"volume":10.0,"delta":0.0848,"gamma":0.0003,"vega":8.0011,"theta":-0.249,"rho":2.7807,"theo":22.0579,"change":2.9,"open":24.3,"high":24.3,"low":24.3,"tick":"up","last_trade_price":24.3,"last_trade_time":"2026-02-18T13:38:39","percent_change":13.5514,"prev_day_close":22.75},{"option":"SPX260821P07900000","bid":936.8,"bid_size":2.0,"ask":944.1,"ask_size":2.0,"iv":0.1265,"open_interest":144.0,"volume":0.0,"delta":-0.9165,"gamma":0.0003,"vega":8.0011,"theta":-0.1399,"rho":-36.3247,"theo":939.2974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":905.25,"last_trade_time":"2025-12-31T12:36:52","percent_change":0.0,"prev_day_close":924.450012207031},{"option":"SPX260821C07950000","bid":18.2,"bid_size":72.0,"ask":19.1,"ask_size":165.0,"iv":0.1244,"open_interest":224.0,"volume":10.0,"delta":0.0731,"gamma":0.0002,"vega":7.2054,"theta":-0.221,"rho":2.3946,"theo":18.3821,"change":2.45,"open":20.35,"high":20.35,"low":20.35,"tick":"up","last_trade_price":20.35,"last_trade_time":"2026-02-18T13:38:39","percent_change":13.6871,"prev_day_close":18.9500007629395},{"option":"SPX260821P07950000","bid":982.1,"bid_size":2.0,"ask":989.4,"ask_size":2.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.9282,"gamma":0.0002,"vega":7.2054,"theta":-0.106,"rho":-36.9576,"theo":984.6315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.700012207031},{"option":"SPX260821C08000000","bid":15.2,"bid_size":131.0,"ask":16.1,"ask_size":257.0,"iv":0.1241,"open_interest":2458.0,"volume":2.0,"delta":0.0629,"gamma":0.0002,"vega":6.4698,"theta":-0.1957,"rho":2.0645,"theo":15.3312,"change":2.35,"open":17.0,"high":17.2,"low":17.0,"tick":"up","last_trade_price":17.2,"last_trade_time":"2026-02-18T12:16:43","percent_change":15.8249,"prev_day_close":15.8000001907349},{"option":"SPX260821P08000000","bid":1027.9,"bid_size":2.0,"ask":1035.4,"ask_size":2.0,"iv":0.1256,"open_interest":3.0,"volume":0.0,"delta":-0.9383,"gamma":0.0002,"vega":6.4698,"theta":-0.075,"rho":-37.5345,"theo":1030.5903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1355.38,"last_trade_time":"2025-08-21T10:21:33","percent_change":0.0,"prev_day_close":1015.54998779297},{"option":"SPX260821C08100000","bid":10.6,"bid_size":136.0,"ask":11.3,"ask_size":289.0,"iv":0.1236,"open_interest":1446.0,"volume":2.0,"delta":0.0466,"gamma":0.0002,"vega":5.1849,"theta":-0.1532,"rho":1.5272,"theo":10.7381,"change":1.5,"open":11.9,"high":11.9,"low":11.9,"tick":"up","last_trade_price":11.9,"last_trade_time":"2026-02-18T11:15:43","percent_change":14.4231,"prev_day_close":11.0},{"option":"SPX260821P08100000","bid":1121.2,"bid_size":2.0,"ask":1128.9,"ask_size":2.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.9547,"gamma":0.0002,"vega":5.1849,"theta":-0.0208,"rho":-38.5655,"theo":1124.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.70001220703},{"option":"SPX260821C08200000","bid":7.4,"bid_size":93.0,"ask":8.1,"ask_size":428.0,"iv":0.1236,"open_interest":1929.0,"volume":20.0,"delta":0.0346,"gamma":0.0001,"vega":4.1442,"theta":-0.1202,"rho":1.1329,"theo":7.6257,"change":1.15,"open":8.3,"high":8.5,"low":8.3,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T12:17:36","percent_change":15.6463,"prev_day_close":7.75},{"option":"SPX260821P08200000","bid":1214.0,"bid_size":2.0,"ask":1223.2,"ask_size":2.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.0001,"vega":4.1442,"theta":0.0,"rho":-39.4535,"theo":1218.9239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1203.60003662109},{"option":"SPX260821C08300000","bid":5.2,"bid_size":19.0,"ask":5.8,"ask_size":493.0,"iv":0.124,"open_interest":651.0,"volume":16.0,"delta":0.026,"gamma":0.0001,"vega":3.315,"theta":-0.0948,"rho":0.8484,"theo":5.5063,"change":0.45,"open":5.9,"high":5.9,"low":5.6,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:58:09","percent_change":8.57143,"prev_day_close":5.5},{"option":"SPX260821P08300000","bid":1309.7,"bid_size":2.0,"ask":1319.1,"ask_size":2.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.9753,"gamma":0.0001,"vega":3.315,"theta":0.0,"rho":-40.2316,"theo":1314.8241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1299.25},{"option":"SPX260821C08400000","bid":3.7,"bid_size":22.0,"ask":4.3,"ask_size":570.0,"iv":0.1249,"open_interest":902.0,"volume":0.0,"delta":0.0196,"gamma":0.0001,"vega":2.6596,"theta":-0.0754,"rho":0.642,"theo":4.0437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-13T15:23:39","percent_change":0.0,"prev_day_close":3.99999988079071},{"option":"SPX260821P08400000","bid":1406.6,"bid_size":2.0,"ask":1416.3,"ask_size":2.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":-0.9816,"gamma":0.0001,"vega":2.6596,"theta":0.0,"rho":-40.9317,"theo":1411.381,"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":1396.04998779297},{"option":"SPX260821C08500000","bid":2.65,"bid_size":24.0,"ask":3.2,"ask_size":583.0,"iv":0.126,"open_interest":118.0,"volume":0.0,"delta":0.015,"gamma":0.0001,"vega":2.1436,"theta":-0.0603,"rho":0.4887,"theo":3.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.83,"last_trade_time":"2026-01-28T11:27:15","percent_change":0.0,"prev_day_close":2.89999997615814},{"option":"SPX260821P08500000","bid":1503.5,"bid_size":2.0,"ask":1513.3,"ask_size":2.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.9862,"gamma":0.0001,"vega":2.1436,"theta":0.0,"rho":-41.5787,"theo":1508.3714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1381.8,"last_trade_time":"2026-02-02T10:26:56","percent_change":0.0,"prev_day_close":1492.90002441406},{"option":"SPX260821C08600000","bid":1.9,"bid_size":28.0,"ask":2.35,"ask_size":317.0,"iv":0.127,"open_interest":468.0,"volume":0.0,"delta":0.0116,"gamma":0.0,"vega":1.7347,"theta":-0.0486,"rho":0.3769,"theo":2.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-12T13:43:13","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPX260821P08600000","bid":1600.7,"bid_size":2.0,"ask":1610.8,"ask_size":2.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9897,"gamma":0.0,"vega":1.7347,"theta":0.0,"rho":-42.1842,"theo":1605.6543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1590.20001220703},{"option":"SPX260821C08800000","bid":1.05,"bid_size":281.0,"ask":1.45,"ask_size":344.0,"iv":0.1306,"open_interest":1081.0,"volume":10.0,"delta":0.0071,"gamma":0.0,"vega":1.1561,"theta":-0.0323,"rho":0.23,"theo":1.3546,"change":0.145,"open":1.32,"high":1.32,"low":1.32,"tick":"no_change","last_trade_price":1.32,"last_trade_time":"2026-02-18T15:08:48","percent_change":12.3404,"prev_day_close":1.27500003576279},{"option":"SPX260821P08800000","bid":1795.7,"bid_size":2.0,"ask":1806.1,"ask_size":2.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0,"vega":1.1561,"theta":0.0,"rho":-43.3184,"theo":1800.7701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1785.19995117188},{"option":"SPX260821C09000000","bid":0.6,"bid_size":349.0,"ask":0.95,"ask_size":402.0,"iv":0.1346,"open_interest":589.0,"volume":113.0,"delta":0.0046,"gamma":0.0,"vega":0.7961,"theta":-0.0224,"rho":0.1474,"theo":0.8568,"change":0.075,"open":0.8,"high":0.85,"low":0.8,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:44:50","percent_change":9.67742,"prev_day_close":0.774999976158142},{"option":"SPX260821P09000000","bid":1991.1,"bid_size":2.0,"ask":2002.0,"ask_size":2.0,"iv":0.1395,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.7961,"theta":0.0,"rho":-44.3883,"theo":1996.3114,"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":1980.69995117188},{"option":"SPX260821C09200000","bid":0.4,"bid_size":319.0,"ask":0.7,"ask_size":341.0,"iv":0.14,"open_interest":325.0,"volume":1.0,"delta":0.0031,"gamma":0.0,"vega":0.5733,"theta":-0.0164,"rho":0.1002,"theo":0.5828,"change":0.05,"open":0.6,"high":0.6,"low":0.6,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T13:55:26","percent_change":9.09091,"prev_day_close":0.524999991059303},{"option":"SPX260821P09200000","bid":2186.7,"bid_size":2.0,"ask":2198.1,"ask_size":2.0,"iv":0.1471,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.5733,"theta":0.0,"rho":-45.4229,"theo":2192.0765,"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":2176.75},{"option":"SPX260821C09400000","bid":0.25,"bid_size":366.0,"ask":0.55,"ask_size":344.0,"iv":0.1454,"open_interest":385.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.4337,"theta":-0.0127,"rho":0.0727,"theo":0.4269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-10T14:37:36","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"SPX260821P09400000","bid":2382.5,"bid_size":2.0,"ask":2394.2,"ask_size":2.0,"iv":0.1555,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.4339,"theta":0.0,"rho":-46.4376,"theo":2387.9599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2372.25},{"option":"SPX260821C09600000","bid":0.2,"bid_size":314.0,"ask":0.5,"ask_size":407.0,"iv":0.1528,"open_interest":3960.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.344,"theta":-0.0104,"rho":0.0559,"theo":0.3343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-02T14:04:33","percent_change":0.0,"prev_day_close":0.350000001490116},{"option":"SPX260821P09600000","bid":2578.3,"bid_size":2.0,"ask":2590.7,"ask_size":2.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.344,"theta":0.0,"rho":-47.4418,"theo":2583.9063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2568.45007324219},{"option":"SPX260821C09800000","bid":0.1,"bid_size":389.0,"ask":0.4,"ask_size":347.0,"iv":0.1571,"open_interest":570.0,"volume":2.0,"delta":0.0014,"gamma":0.0,"vega":0.2832,"theta":-0.0089,"rho":0.0451,"theo":0.2753,"change":-0.025,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:00:57","percent_change":-9.09091,"prev_day_close":0.275000005960464},{"option":"SPX260821P09800000","bid":2774.0,"bid_size":2.0,"ask":2786.4,"ask_size":2.0,"iv":0.1692,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.2829,"theta":0.0,"rho":-48.44,"theo":2779.886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2764.04992675781},{"option":"SPX260821C10000000","bid":0.1,"bid_size":332.0,"ask":0.35,"ask_size":344.0,"iv":0.1642,"open_interest":2158.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2388,"theta":-0.0078,"rho":0.0373,"theo":0.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-12T10:35:20","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260821P10000000","bid":2969.9,"bid_size":2.0,"ask":2981.8,"ask_size":2.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.239,"theta":0.0,"rho":-49.435,"theo":2975.8842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3340.45,"last_trade_time":"2025-08-04T09:44:19","percent_change":0.0,"prev_day_close":2960.19995117188},{"option":"SPX260821C10200000","bid":0.1,"bid_size":4.0,"ask":0.35,"ask_size":57.0,"iv":0.1722,"open_interest":2226.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2055,"theta":-0.007,"rho":0.0317,"theo":0.2036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-10T09:43:40","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260821P10200000","bid":3159.5,"bid_size":1.0,"ask":3183.5,"ask_size":1.0,"iv":0.1633,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2054,"theta":0.0,"rho":-50.428,"theo":3171.8927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3131.82,"last_trade_time":"2026-01-02T15:13:45","percent_change":0.0,"prev_day_close":3155.75},{"option":"SPX260821C10400000","bid":0.1,"bid_size":6.0,"ask":0.3,"ask_size":56.0,"iv":0.1785,"open_interest":901.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1788,"theta":-0.0063,"rho":0.0273,"theo":0.1793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T16:04:36","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260821P10400000","bid":3355.5,"bid_size":1.0,"ask":3379.5,"ask_size":1.0,"iv":0.1658,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1786,"theta":0.0,"rho":-51.4197,"theo":3367.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3368.65,"last_trade_time":"2026-02-17T14:19:36","percent_change":0.0,"prev_day_close":3351.39990234375},{"option":"SPX260821C10600000","bid":0.1,"bid_size":2.0,"ask":0.25,"ask_size":53.0,"iv":0.1843,"open_interest":74.0,"volume":16.0,"delta":0.0008,"gamma":0.0,"vega":0.1567,"theta":-0.0057,"rho":0.0236,"theo":0.1591,"change":0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:54:35","percent_change":33.3333,"prev_day_close":0.175000000745058},{"option":"SPX260821P10600000","bid":3551.5,"bid_size":1.0,"ask":3575.5,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1565,"theta":0.0,"rho":-52.4107,"theo":3563.9263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3452.03,"last_trade_time":"2026-01-26T10:09:27","percent_change":0.0,"prev_day_close":3548.35009765625},{"option":"SPX260821C10800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":61.0,"iv":0.1871,"open_interest":21.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.138,"theta":-0.0052,"rho":0.0206,"theo":0.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-01-26T11:07:36","percent_change":0.0,"prev_day_close":0.125},{"option":"SPX260821P10800000","bid":3747.5,"bid_size":1.0,"ask":3771.5,"ask_size":1.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1379,"theta":0.0,"rho":-53.4011,"theo":3759.9481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3647.58,"last_trade_time":"2026-01-26T10:09:27","percent_change":0.0,"prev_day_close":3743.90002441406},{"option":"SPX260918C00200000","bid":6613.6,"bid_size":2.0,"ask":6635.0,"ask_size":1.0,"iv":0.0,"open_interest":30.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0165,"theta":0.0,"rho":1.2734,"theo":6624.7675,"change":49.2,"open":6660.94,"high":6661.0,"low":6660.94,"tick":"up","last_trade_price":6661.0,"last_trade_time":"2026-02-18T10:38:13","percent_change":0.744123,"prev_day_close":6636.5},{"option":"SPX260918P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":103.0,"iv":1.364,"open_interest":140.0,"volume":100.0,"delta":-0.0001,"gamma":0.0,"vega":0.0165,"theta":-0.0053,"rho":-0.0041,"theo":0.1769,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:15:20","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260918C00400000","bid":6418.1,"bid_size":2.0,"ask":6439.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0315,"theta":0.0,"rho":2.404,"theo":6429.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6495.95,"last_trade_time":"2026-01-23T11:14:13","percent_change":0.0,"prev_day_close":6442.85009765625},{"option":"SPX260918P00400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":48.0,"iv":1.1241,"open_interest":352.0,"volume":25.0,"delta":-0.0002,"gamma":0.0,"vega":0.0315,"theta":-0.0083,"rho":-0.0077,"theo":0.2861,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:44:07","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260918C00600000","bid":6223.0,"bid_size":2.0,"ask":6244.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.049,"theta":0.0,"rho":3.534,"theo":6234.0452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6046.13,"last_trade_time":"2025-09-29T11:11:20","percent_change":0.0,"prev_day_close":6246.19995117188},{"option":"SPX260918P00600000","bid":0.05,"bid_size":42.0,"ask":0.35,"ask_size":46.0,"iv":0.9931,"open_interest":32031.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.049,"theta":-0.0113,"rho":-0.012,"theo":0.4011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T09:38:24","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260918C00800000","bid":6027.6,"bid_size":2.0,"ask":6049.1,"ask_size":1.0,"iv":0.7703,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0706,"theta":0.0,"rho":4.6628,"theo":6038.7079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6081.94,"last_trade_time":"2025-10-29T13:09:19","percent_change":0.0,"prev_day_close":6050.75},{"option":"SPX260918P00800000","bid":0.2,"bid_size":52.0,"ask":0.5,"ask_size":43.0,"iv":0.9129,"open_interest":16331.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0705,"theta":-0.0147,"rho":-0.0174,"theo":0.537,"change":0.05,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:47:36","percent_change":16.6667,"prev_day_close":0.350000001490116},{"option":"SPX260918C01000000","bid":5832.5,"bid_size":2.0,"ask":5852.9,"ask_size":2.0,"iv":0.6099,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0983,"theta":0.0,"rho":5.79,"theo":5843.4096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5687.16,"last_trade_time":"2025-09-23T09:35:54","percent_change":0.0,"prev_day_close":5857.0},{"option":"SPX260918P01000000","bid":0.4,"bid_size":675.0,"ask":0.7,"ask_size":36.0,"iv":0.8488,"open_interest":11378.0,"volume":9.0,"delta":-0.0005,"gamma":0.0,"vega":0.0982,"theta":-0.0188,"rho":-0.0244,"theo":0.7117,"change":0.0,"open":0.56,"high":0.56,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T14:47:36","percent_change":5.4186e-7,"prev_day_close":0.574999988079071},{"option":"SPX260918C01200000","bid":5637.4,"bid_size":2.0,"ask":5657.5,"ask_size":2.0,"iv":0.7166,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1361,"theta":0.0,"rho":6.9144,"theo":5648.1768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5241.91,"last_trade_time":"2025-09-03T09:36:31","percent_change":0.0,"prev_day_close":5661.84985351562},{"option":"SPX260918P01200000","bid":0.75,"bid_size":584.0,"ask":1.05,"ask_size":34.0,"iv":0.803,"open_interest":5540.0,"volume":21.0,"delta":-0.0008,"gamma":0.0,"vega":0.1359,"theta":-0.0241,"rho":-0.0343,"theo":0.9517,"change":0.075,"open":0.95,"high":0.95,"low":0.95,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T14:08:19","percent_change":8.57143,"prev_day_close":0.924999982118606},{"option":"SPX260918C01400000","bid":5442.5,"bid_size":2.0,"ask":5462.2,"ask_size":2.0,"iv":0.7073,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1871,"theta":0.0,"rho":8.0347,"theo":5453.0425,"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":5466.85009765625},{"option":"SPX260918P01400000","bid":1.2,"bid_size":470.0,"ask":1.55,"ask_size":343.0,"iv":0.7629,"open_interest":3780.0,"volume":203.0,"delta":-0.0011,"gamma":0.0,"vega":0.187,"theta":-0.0312,"rho":-0.0482,"theo":1.2916,"change":-0.025,"open":1.3,"high":1.3,"low":1.3,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T14:08:08","percent_change":-1.8868,"prev_day_close":1.375},{"option":"SPX260918C01600000","bid":5248.5,"bid_size":2.0,"ask":5268.2,"ask_size":2.0,"iv":0.7297,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.2567,"theta":0.0,"rho":9.1495,"theo":5258.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5271.69995117188},{"option":"SPX260918P01600000","bid":1.75,"bid_size":593.0,"ask":2.1,"ask_size":322.0,"iv":0.7243,"open_interest":7931.0,"volume":36.0,"delta":-0.0015,"gamma":0.0,"vega":0.2564,"theta":-0.0405,"rho":-0.0676,"theo":1.7589,"change":-0.05,"open":1.75,"high":1.85,"low":1.75,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T14:08:23","percent_change":-2.63158,"prev_day_close":1.92499995231628},{"option":"SPX260918C01800000","bid":5053.9,"bid_size":2.0,"ask":5073.0,"ask_size":2.0,"iv":0.6903,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.3468,"theta":0.0,"rho":10.2574,"theo":5063.1975,"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":5078.19995117188},{"option":"SPX260918P01800000","bid":2.45,"bid_size":374.0,"ask":2.8,"ask_size":335.0,"iv":0.6897,"open_interest":4218.0,"volume":2.0,"delta":-0.0021,"gamma":0.0,"vega":0.3468,"theta":-0.0524,"rho":-0.094,"theo":2.3939,"change":-0.07,"open":2.48,"high":2.48,"low":2.48,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-18T11:55:20","percent_change":-2.7451,"prev_day_close":2.55000007152557},{"option":"SPX260918C02000000","bid":4859.5,"bid_size":2.0,"ask":4878.1,"ask_size":2.0,"iv":0.6577,"open_interest":57.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.462,"theta":0.0,"rho":11.3571,"theo":4868.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4712.4,"last_trade_time":"2025-09-23T12:37:27","percent_change":0.0,"prev_day_close":4882.44995117188},{"option":"SPX260918P02000000","bid":3.3,"bid_size":378.0,"ask":3.7,"ask_size":529.0,"iv":0.6584,"open_interest":3875.0,"volume":100.0,"delta":-0.0029,"gamma":0.0,"vega":0.462,"theta":-0.0666,"rho":-0.1285,"theo":3.208,"change":-0.1,"open":3.3,"high":3.3,"low":3.3,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T14:19:30","percent_change":-2.94118,"prev_day_close":3.35000002384186},{"option":"SPX260918C02200000","bid":4665.5,"bid_size":2.0,"ask":4683.5,"ask_size":2.0,"iv":0.6306,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.6017,"theta":0.0,"rho":12.4476,"theo":4674.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4687.89990234375},{"option":"SPX260918P02200000","bid":4.2,"bid_size":593.0,"ask":4.7,"ask_size":668.0,"iv":0.6274,"open_interest":2434.0,"volume":2.0,"delta":-0.0038,"gamma":0.0,"vega":0.6016,"theta":-0.0833,"rho":-0.1722,"theo":4.2243,"change":-0.19,"open":4.13,"high":4.13,"low":4.11,"tick":"down","last_trade_price":4.11,"last_trade_time":"2026-02-18T11:35:36","percent_change":-4.4186,"prev_day_close":4.34999990463257},{"option":"SPX260918C02300000","bid":4568.4,"bid_size":2.0,"ask":4586.2,"ask_size":2.0,"iv":0.6156,"open_interest":18.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.6819,"theta":0.0,"rho":12.9893,"theo":4576.9312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4356.4,"last_trade_time":"2025-09-17T09:48:01","percent_change":0.0,"prev_day_close":4591.64990234375},{"option":"SPX260918P02300000","bid":4.8,"bid_size":522.0,"ask":5.2,"ask_size":316.0,"iv":0.613,"open_interest":2820.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.6818,"theta":-0.0924,"rho":-0.1977,"theo":4.8098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-13T11:04:47","percent_change":0.0,"prev_day_close":4.89999985694885},{"option":"SPX260918C02400000","bid":4471.3,"bid_size":2.0,"ask":4488.9,"ask_size":2.0,"iv":0.6004,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.7699,"theta":0.0,"rho":13.5279,"theo":4479.8332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4494.65014648438},{"option":"SPX260918P02400000","bid":5.4,"bid_size":516.0,"ask":5.8,"ask_size":314.0,"iv":0.5989,"open_interest":1446.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.7698,"theta":-0.1021,"rho":-0.2262,"theo":5.4483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.71,"last_trade_time":"2026-02-12T15:32:27","percent_change":0.0,"prev_day_close":5.5},{"option":"SPX260918C02500000","bid":4374.5,"bid_size":2.0,"ask":4391.6,"ask_size":2.0,"iv":0.5871,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.8646,"theta":0.0,"rho":14.0636,"theo":4382.7895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4397.4501953125},{"option":"SPX260918P02500000","bid":6.0,"bid_size":617.0,"ask":6.5,"ask_size":430.0,"iv":0.5853,"open_interest":2368.0,"volume":33.0,"delta":-0.0057,"gamma":0.0,"vega":0.8644,"theta":-0.1122,"rho":-0.2576,"theo":6.1411,"change":-0.25,"open":5.68,"high":5.8,"low":5.66,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-18T12:21:14","percent_change":-4.13223,"prev_day_close":6.04999995231628},{"option":"SPX260918C02600000","bid":4277.9,"bid_size":2.0,"ask":4293.5,"ask_size":2.0,"iv":0.5703,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.965,"theta":0.0,"rho":14.5968,"theo":4285.7998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4300.5},{"option":"SPX260918P02600000","bid":6.7,"bid_size":608.0,"ask":7.2,"ask_size":314.0,"iv":0.572,"open_interest":2961.0,"volume":55.0,"delta":-0.0065,"gamma":0.0,"vega":0.9648,"theta":-0.1228,"rho":-0.2915,"theo":6.888,"change":-0.35,"open":6.4,"high":6.4,"low":6.4,"tick":"no_change","last_trade_price":6.4,"last_trade_time":"2026-02-18T11:02:45","percent_change":-5.18518,"prev_day_close":6.75},{"option":"SPX260918C02700000","bid":4181.1,"bid_size":2.0,"ask":4196.6,"ask_size":2.0,"iv":0.5588,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":1.0727,"theta":0.0,"rho":15.1274,"theo":4188.8629,"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":4203.19995117188},{"option":"SPX260918P02700000","bid":7.5,"bid_size":458.0,"ask":8.0,"ask_size":315.0,"iv":0.5596,"open_interest":1234.0,"volume":56.0,"delta":-0.0073,"gamma":0.0,"vega":1.0725,"theta":-0.1337,"rho":-0.3281,"theo":7.6876,"change":-0.3,"open":7.1,"high":7.2,"low":7.0,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-18T12:31:54","percent_change":-4.0,"prev_day_close":7.5},{"option":"SPX260918C02800000","bid":4083.1,"bid_size":2.0,"ask":4099.5,"ask_size":2.0,"iv":0.5406,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":1.1891,"theta":0.0,"rho":15.6545,"theo":4091.9789,"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":4106.69995117188},{"option":"SPX260918P02800000","bid":8.3,"bid_size":460.0,"ask":8.8,"ask_size":262.0,"iv":0.5468,"open_interest":542.0,"volume":55.0,"delta":-0.0082,"gamma":0.0,"vega":1.1889,"theta":-0.145,"rho":-0.3681,"theo":8.5401,"change":-0.3,"open":7.9,"high":8.0,"low":7.9,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T12:34:06","percent_change":-3.61445,"prev_day_close":8.2999997138977},{"option":"SPX260918C02900000","bid":3986.5,"bid_size":2.0,"ask":4002.4,"ask_size":2.0,"iv":0.5289,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":1.3138,"theta":0.0,"rho":16.1778,"theo":3995.149,"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":4010.19995117188},{"option":"SPX260918P02900000","bid":9.2,"bid_size":431.0,"ask":9.7,"ask_size":277.0,"iv":0.5347,"open_interest":387.0,"volume":9.0,"delta":-0.0092,"gamma":0.0,"vega":1.3135,"theta":-0.1567,"rho":-0.4118,"theo":9.4468,"change":-0.35,"open":8.73,"high":8.8,"low":8.73,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-18T11:50:42","percent_change":-3.82514,"prev_day_close":9.15000009536743},{"option":"SPX260918C03000000","bid":3889.8,"bid_size":2.0,"ask":3906.0,"ask_size":2.0,"iv":0.5192,"open_interest":52.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":1.4449,"theta":0.0,"rho":16.6978,"theo":3898.3742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3738.43,"last_trade_time":"2025-09-30T13:53:33","percent_change":0.0,"prev_day_close":3912.95007324219},{"option":"SPX260918P03000000","bid":10.1,"bid_size":548.0,"ask":10.7,"ask_size":411.0,"iv":0.5226,"open_interest":7543.0,"volume":8.0,"delta":-0.0103,"gamma":0.0,"vega":1.445,"theta":-0.1686,"rho":-0.4591,"theo":10.4109,"change":-0.29,"open":9.7,"high":9.76,"low":9.69,"tick":"up","last_trade_price":9.76,"last_trade_time":"2026-02-18T11:54:48","percent_change":-2.88557,"prev_day_close":10.0999999046326},{"option":"SPX260918C03100000","bid":3793.2,"bid_size":2.0,"ask":3809.3,"ask_size":2.0,"iv":0.5082,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":1.5825,"theta":0.0,"rho":17.2147,"theo":3801.6541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3816.29992675781},{"option":"SPX260918P03100000","bid":11.1,"bid_size":427.0,"ask":11.7,"ask_size":284.0,"iv":0.5107,"open_interest":786.0,"volume":60.0,"delta":-0.0114,"gamma":0.0,"vega":1.5826,"theta":-0.1808,"rho":-0.5093,"theo":11.4274,"change":-0.35,"open":10.73,"high":10.73,"low":10.6,"tick":"no_change","last_trade_price":10.7,"last_trade_time":"2026-02-18T12:00:22","percent_change":-3.16742,"prev_day_close":11.0499997138977},{"option":"SPX260918C03200000","bid":3697.2,"bid_size":2.0,"ask":3712.4,"ask_size":2.0,"iv":0.498,"open_interest":3.0,"volume":2.0,"delta":0.9887,"gamma":0.0,"vega":1.7285,"theta":0.0,"rho":17.7283,"theo":3704.9881,"change":48.65,"open":3740.99,"high":3741.5,"low":3740.99,"tick":"up","last_trade_price":3741.5,"last_trade_time":"2026-02-18T10:38:13","percent_change":1.31741,"prev_day_close":3719.54992675781},{"option":"SPX260918P03200000","bid":12.2,"bid_size":474.0,"ask":12.7,"ask_size":334.0,"iv":0.4988,"open_interest":1533.0,"volume":35.0,"delta":-0.0126,"gamma":0.0,"vega":1.7287,"theta":-0.1932,"rho":-0.5629,"theo":12.499,"change":-0.61,"open":11.55,"high":11.7,"low":11.54,"tick":"down","last_trade_price":11.54,"last_trade_time":"2026-02-18T12:22:25","percent_change":-5.02058,"prev_day_close":12.0999999046326},{"option":"SPX260918C03300000","bid":3600.7,"bid_size":2.0,"ask":3615.7,"ask_size":2.0,"iv":0.4866,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":1.8848,"theta":0.0,"rho":18.2375,"theo":3608.3782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3622.79992675781},{"option":"SPX260918P03300000","bid":13.3,"bid_size":378.0,"ask":13.9,"ask_size":253.0,"iv":0.4874,"open_interest":859.0,"volume":212.0,"delta":-0.014,"gamma":0.0,"vega":1.885,"theta":-0.2059,"rho":-0.6208,"theo":13.6259,"change":-0.45,"open":12.5,"high":12.8,"low":12.5,"tick":"no_change","last_trade_price":12.8,"last_trade_time":"2026-02-18T12:00:19","percent_change":-3.39623,"prev_day_close":13.25},{"option":"SPX260918C03400000","bid":3504.6,"bid_size":2.0,"ask":3519.4,"ask_size":2.0,"iv":0.477,"open_interest":1.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":2.051,"theta":0.0,"rho":18.7417,"theo":3511.8281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3585.5,"last_trade_time":"2026-01-23T11:14:13","percent_change":0.0,"prev_day_close":3526.15002441406},{"option":"SPX260918P03400000","bid":14.5,"bid_size":440.0,"ask":15.1,"ask_size":341.0,"iv":0.476,"open_interest":2242.0,"volume":28.0,"delta":-0.0154,"gamma":0.0,"vega":2.0513,"theta":-0.2187,"rho":-0.6838,"theo":14.8126,"change":-0.73,"open":13.71,"high":13.9,"low":13.67,"tick":"down","last_trade_price":13.67,"last_trade_time":"2026-02-18T13:02:15","percent_change":-5.06945,"prev_day_close":14.3499999046326},{"option":"SPX260918C03450000","bid":3458.3,"bid_size":2.0,"ask":3469.5,"ask_size":2.0,"iv":0.4703,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":2.1374,"theta":0.0,"rho":18.9919,"theo":3463.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3477.65002441406},{"option":"SPX260918P03450000","bid":15.1,"bid_size":353.0,"ask":15.7,"ask_size":232.0,"iv":0.4703,"open_interest":332.0,"volume":0.0,"delta":-0.0162,"gamma":0.0,"vega":2.1376,"theta":-0.2252,"rho":-0.7171,"theo":15.4298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.01,"last_trade_time":"2026-02-11T15:56:52","percent_change":0.0,"prev_day_close":15.0},{"option":"SPX260918C03500000","bid":3410.1,"bid_size":2.0,"ask":3421.2,"ask_size":2.0,"iv":0.4646,"open_interest":1.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":2.2257,"theta":0.0,"rho":19.241,"theo":3415.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3488.91,"last_trade_time":"2025-12-24T10:52:42","percent_change":0.0,"prev_day_close":3429.44995117188},{"option":"SPX260918P03500000","bid":15.7,"bid_size":444.0,"ask":16.3,"ask_size":291.0,"iv":0.4645,"open_interest":3244.0,"volume":57.0,"delta":-0.0169,"gamma":0.0,"vega":2.2258,"theta":-0.2318,"rho":-0.7515,"theo":16.0627,"change":-0.55,"open":15.0,"high":15.1,"low":15.0,"tick":"no_change","last_trade_price":15.1,"last_trade_time":"2026-02-18T12:37:44","percent_change":-3.51438,"prev_day_close":15.6500000953674},{"option":"SPX260918C03550000","bid":3360.9,"bid_size":2.0,"ask":3371.6,"ask_size":2.0,"iv":0.454,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":2.3159,"theta":0.0,"rho":19.4891,"theo":3367.125,"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":3381.30004882812},{"option":"SPX260918P03550000","bid":16.4,"bid_size":336.0,"ask":17.0,"ask_size":243.0,"iv":0.4591,"open_interest":588.0,"volume":4.0,"delta":-0.0177,"gamma":0.0,"vega":2.3162,"theta":-0.2384,"rho":-0.787,"theo":16.7147,"change":-0.77,"open":15.53,"high":15.53,"low":15.53,"tick":"no_change","last_trade_price":15.53,"last_trade_time":"2026-02-18T13:05:35","percent_change":-4.72393,"prev_day_close":16.25},{"option":"SPX260918C03600000","bid":3313.8,"bid_size":2.0,"ask":3324.7,"ask_size":2.0,"iv":0.4535,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0,"vega":2.4084,"theta":0.0,"rho":19.7361,"theo":3318.9252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3332.95007324219},{"option":"SPX260918P03600000","bid":17.1,"bid_size":371.0,"ask":17.7,"ask_size":316.0,"iv":0.4537,"open_interest":2930.0,"volume":20.0,"delta":-0.0186,"gamma":0.0,"vega":2.4085,"theta":-0.245,"rho":-0.8235,"theo":17.3821,"change":-0.6,"open":16.01,"high":16.4,"low":16.01,"tick":"no_change","last_trade_price":16.4,"last_trade_time":"2026-02-18T11:59:09","percent_change":-3.52941,"prev_day_close":16.9499998092651},{"option":"SPX260918C03650000","bid":3265.6,"bid_size":2.0,"ask":3276.5,"ask_size":2.0,"iv":0.4478,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":2.5035,"theta":0.0,"rho":19.9819,"theo":3270.7436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3284.90002441406},{"option":"SPX260918P03650000","bid":17.7,"bid_size":428.0,"ask":18.3,"ask_size":201.0,"iv":0.4477,"open_interest":384.0,"volume":15.0,"delta":-0.0195,"gamma":0.0,"vega":2.5038,"theta":-0.2518,"rho":-0.8614,"theo":18.0701,"change":-0.5,"open":17.1,"high":17.1,"low":17.1,"tick":"no_change","last_trade_price":17.1,"last_trade_time":"2026-02-18T12:00:41","percent_change":-2.84091,"prev_day_close":17.6499996185303},{"option":"SPX260918C03700000","bid":3217.5,"bid_size":2.0,"ask":3228.3,"ask_size":2.0,"iv":0.4424,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":2.6016,"theta":0.0,"rho":20.2264,"theo":3222.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3236.59997558594},{"option":"SPX260918P03700000","bid":18.4,"bid_size":428.0,"ask":19.0,"ask_size":197.0,"iv":0.4422,"open_interest":907.0,"volume":17.0,"delta":-0.0204,"gamma":0.0,"vega":2.6019,"theta":-0.2586,"rho":-0.9004,"theo":18.7761,"change":-0.91,"open":17.49,"high":17.8,"low":17.41,"tick":"up","last_trade_price":17.44,"last_trade_time":"2026-02-18T13:02:15","percent_change":-4.95913,"prev_day_close":18.3500003814697},{"option":"SPX260918C03750000","bid":3169.4,"bid_size":2.0,"ask":3180.1,"ask_size":2.0,"iv":0.4369,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0,"vega":2.7032,"theta":0.0,"rho":20.4693,"theo":3174.439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3188.75},{"option":"SPX260918P03750000","bid":19.1,"bid_size":429.0,"ask":19.8,"ask_size":223.0,"iv":0.4368,"open_interest":674.0,"volume":8.0,"delta":-0.0213,"gamma":0.0,"vega":2.7034,"theta":-0.2655,"rho":-0.941,"theo":19.501,"change":-0.55,"open":18.5,"high":18.5,"low":18.5,"tick":"no_change","last_trade_price":18.5,"last_trade_time":"2026-02-18T12:00:48","percent_change":-2.88714,"prev_day_close":19.0500001907349},{"option":"SPX260918C03800000","bid":3121.4,"bid_size":2.0,"ask":3132.0,"ask_size":2.0,"iv":0.4317,"open_interest":1.0,"volume":0.0,"delta":0.979,"gamma":0.0,"vega":2.8086,"theta":0.0,"rho":20.7104,"theo":3126.3184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3045.36,"last_trade_time":"2026-02-17T10:33:33","percent_change":0.0,"prev_day_close":3140.54992675781},{"option":"SPX260918P03800000","bid":19.9,"bid_size":399.0,"ask":20.5,"ask_size":192.0,"iv":0.4314,"open_interest":569.0,"volume":8.0,"delta":-0.0223,"gamma":0.0,"vega":2.8088,"theta":-0.2724,"rho":-0.9835,"theo":20.2489,"change":-0.92,"open":19.0,"high":19.17,"low":18.88,"tick":"down","last_trade_price":18.88,"last_trade_time":"2026-02-18T12:22:25","percent_change":-4.64647,"prev_day_close":19.8000001907349},{"option":"SPX260918C03850000","bid":3073.3,"bid_size":2.0,"ask":3083.7,"ask_size":2.0,"iv":0.4261,"open_interest":0.0,"volume":0.0,"delta":0.978,"gamma":0.0,"vega":2.9179,"theta":0.0,"rho":20.9495,"theo":3078.2211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3092.40002441406},{"option":"SPX260918P03850000","bid":20.6,"bid_size":426.0,"ask":21.3,"ask_size":196.0,"iv":0.4259,"open_interest":440.0,"volume":0.0,"delta":-0.0233,"gamma":0.0,"vega":2.918,"theta":-0.2794,"rho":-1.028,"theo":21.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.32,"last_trade_time":"2026-02-17T13:00:16","percent_change":0.0,"prev_day_close":20.5500001907349},{"option":"SPX260918C03900000","bid":3025.3,"bid_size":2.0,"ask":3035.6,"ask_size":2.0,"iv":0.4208,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0,"vega":3.0308,"theta":0.0,"rho":21.1865,"theo":3030.1491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2281.71,"last_trade_time":"2025-06-04T09:46:56","percent_change":0.0,"prev_day_close":3044.34997558594},{"option":"SPX260918P03900000","bid":21.4,"bid_size":412.0,"ask":22.1,"ask_size":196.0,"iv":0.4205,"open_interest":1094.0,"volume":3.0,"delta":-0.0244,"gamma":0.0,"vega":3.0309,"theta":-0.2866,"rho":-1.0746,"theo":21.8163,"change":-0.15,"open":20.5,"high":21.27,"low":20.5,"tick":"down","last_trade_price":21.2,"last_trade_time":"2026-02-18T16:03:21","percent_change":-0.702578,"prev_day_close":21.3500003814697},{"option":"SPX260918C03950000","bid":2977.3,"bid_size":2.0,"ask":2987.6,"ask_size":2.0,"iv":0.4156,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0,"vega":3.1472,"theta":0.0,"rho":21.4214,"theo":2982.1042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2996.19995117188},{"option":"SPX260918P03950000","bid":22.3,"bid_size":404.0,"ask":22.9,"ask_size":186.0,"iv":0.4153,"open_interest":277.0,"volume":0.0,"delta":-0.0255,"gamma":0.0,"vega":3.1474,"theta":-0.2938,"rho":-1.1233,"theo":22.6398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.2,"last_trade_time":"2026-02-10T12:55:38","percent_change":0.0,"prev_day_close":22.1499996185303},{"option":"SPX260918C03975000","bid":2952.1,"bid_size":2.0,"ask":2963.7,"ask_size":2.0,"iv":0.4122,"open_interest":0.0,"volume":0.0,"delta":0.9753,"gamma":0.0,"vega":3.2067,"theta":0.0,"rho":21.538,"theo":2958.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2972.25},{"option":"SPX260918P03975000","bid":22.7,"bid_size":338.0,"ask":23.4,"ask_size":197.0,"iv":0.4127,"open_interest":255.0,"volume":6.0,"delta":-0.026,"gamma":0.0,"vega":3.2068,"theta":-0.2974,"rho":-1.1484,"theo":23.0624,"change":-1.09,"open":21.42,"high":21.51,"low":21.41,"tick":"no_change","last_trade_price":21.51,"last_trade_time":"2026-02-18T13:05:35","percent_change":-4.82301,"prev_day_close":22.5500001907349},{"option":"SPX260918C04000000","bid":2928.4,"bid_size":2.0,"ask":2938.4,"ask_size":2.0,"iv":0.407,"open_interest":14.0,"volume":0.0,"delta":0.9747,"gamma":0.0,"vega":3.2669,"theta":-0.0008,"rho":21.6542,"theo":2934.0886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3007.88,"last_trade_time":"2026-01-29T13:32:49","percent_change":0.0,"prev_day_close":2948.19995117188},{"option":"SPX260918P04000000","bid":23.1,"bid_size":457.0,"ask":23.8,"ask_size":253.0,"iv":0.41,"open_interest":4779.0,"volume":157.0,"delta":-0.0266,"gamma":0.0,"vega":3.2671,"theta":-0.3011,"rho":-1.174,"theo":23.4926,"change":-1.2,"open":21.97,"high":21.97,"low":21.8,"tick":"no_change","last_trade_price":21.8,"last_trade_time":"2026-02-18T11:08:11","percent_change":-5.21739,"prev_day_close":22.9499998092651},{"option":"SPX260918C04025000","bid":2904.2,"bid_size":2.0,"ask":2915.6,"ask_size":2.0,"iv":0.4069,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0,"vega":3.328,"theta":-0.007,"rho":21.7698,"theo":2910.0924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2924.25},{"option":"SPX260918P04025000","bid":23.6,"bid_size":322.0,"ask":24.2,"ask_size":182.0,"iv":0.4074,"open_interest":162.0,"volume":3.0,"delta":-0.0272,"gamma":0.0,"vega":3.3283,"theta":-0.3048,"rho":-1.2003,"theo":23.9323,"change":-1.0,"open":22.5,"high":22.5,"low":22.5,"tick":"no_change","last_trade_price":22.5,"last_trade_time":"2026-02-18T11:51:00","percent_change":-4.25532,"prev_day_close":23.4000005722046},{"option":"SPX260918C04050000","bid":2881.4,"bid_size":2.0,"ask":2891.5,"ask_size":2.0,"iv":0.405,"open_interest":0.0,"volume":0.0,"delta":0.9735,"gamma":0.0,"vega":3.3898,"theta":-0.0133,"rho":21.885,"theo":2886.1043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2900.40002441406},{"option":"SPX260918P04050000","bid":24.0,"bid_size":409.0,"ask":24.7,"ask_size":192.0,"iv":0.4048,"open_interest":694.0,"volume":0.0,"delta":-0.0278,"gamma":0.0,"vega":3.3902,"theta":-0.3086,"rho":-1.2269,"theo":24.3785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.39,"last_trade_time":"2026-02-17T10:47:25","percent_change":0.0,"prev_day_close":23.8500003814697},{"option":"SPX260918C04075000","bid":2856.3,"bid_size":2.0,"ask":2867.6,"ask_size":2.0,"iv":0.4018,"open_interest":0.0,"volume":0.0,"delta":0.9729,"gamma":0.0,"vega":3.4525,"theta":-0.0196,"rho":21.9996,"theo":2862.1246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2876.20007324219},{"option":"SPX260918P04075000","bid":24.5,"bid_size":310.0,"ask":25.2,"ask_size":200.0,"iv":0.4023,"open_interest":289.0,"volume":0.0,"delta":-0.0285,"gamma":0.0,"vega":3.4529,"theta":-0.3124,"rho":-1.254,"theo":24.833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.4,"last_trade_time":"2026-02-05T16:08:34","percent_change":0.0,"prev_day_close":24.3000001907349},{"option":"SPX260918C04100000","bid":2833.5,"bid_size":2.0,"ask":2843.5,"ask_size":2.0,"iv":0.3998,"open_interest":0.0,"volume":0.0,"delta":0.9722,"gamma":0.0,"vega":3.5161,"theta":-0.0259,"rho":22.1138,"theo":2838.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.34997558594},{"option":"SPX260918P04100000","bid":24.9,"bid_size":486.0,"ask":25.6,"ask_size":217.0,"iv":0.3995,"open_interest":1770.0,"volume":1.0,"delta":-0.0291,"gamma":0.0,"vega":3.5165,"theta":-0.3162,"rho":-1.2817,"theo":25.2962,"change":-0.9,"open":23.9,"high":23.9,"low":23.9,"tick":"down","last_trade_price":23.9,"last_trade_time":"2026-02-18T11:56:39","percent_change":-3.62903,"prev_day_close":24.6999998092651},{"option":"SPX260918C04125000","bid":2808.4,"bid_size":2.0,"ask":2819.6,"ask_size":2.0,"iv":0.3965,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0,"vega":3.5807,"theta":-0.0323,"rho":22.2274,"theo":2814.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2828.34997558594},{"option":"SPX260918P04125000","bid":25.4,"bid_size":316.0,"ask":26.1,"ask_size":171.0,"iv":0.397,"open_interest":276.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":3.5812,"theta":-0.32,"rho":-1.3098,"theo":25.7683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.35,"last_trade_time":"2026-02-11T15:44:19","percent_change":0.0,"prev_day_close":25.1999998092651},{"option":"SPX260918C04150000","bid":2785.6,"bid_size":2.0,"ask":2795.7,"ask_size":2.0,"iv":0.3947,"open_interest":1.0,"volume":0.0,"delta":0.9709,"gamma":0.0,"vega":3.6464,"theta":-0.0387,"rho":22.3405,"theo":2790.2385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2907.9,"last_trade_time":"2026-01-28T13:54:13","percent_change":0.0,"prev_day_close":2804.34997558594},{"option":"SPX260918P04150000","bid":25.9,"bid_size":381.0,"ask":26.6,"ask_size":188.0,"iv":0.3945,"open_interest":565.0,"volume":677.0,"delta":-0.0304,"gamma":0.0,"vega":3.6468,"theta":-0.3239,"rho":-1.3385,"theo":26.2497,"change":-1.1,"open":24.37,"high":24.7,"low":24.32,"tick":"no_change","last_trade_price":24.7,"last_trade_time":"2026-02-18T12:39:43","percent_change":-4.26357,"prev_day_close":25.6499996185303},{"option":"SPX260918C04175000","bid":2760.4,"bid_size":2.0,"ask":2771.9,"ask_size":2.0,"iv":0.3916,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0,"vega":3.7132,"theta":-0.0452,"rho":22.453,"theo":2766.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2780.45007324219},{"option":"SPX260918P04175000","bid":26.4,"bid_size":308.0,"ask":27.1,"ask_size":182.0,"iv":0.392,"open_interest":646.0,"volume":3.0,"delta":-0.0311,"gamma":0.0,"vega":3.7137,"theta":-0.3278,"rho":-1.3678,"theo":26.7406,"change":0.5,"open":26.6,"high":26.8,"low":26.6,"tick":"up","last_trade_price":26.8,"last_trade_time":"2026-02-18T15:12:19","percent_change":1.90114,"prev_day_close":26.0999994277954},{"option":"SPX260918C04200000","bid":2737.6,"bid_size":2.0,"ask":2747.8,"ask_size":2.0,"iv":0.3895,"open_interest":1.0,"volume":0.0,"delta":0.9695,"gamma":0.0,"vega":3.7814,"theta":-0.0516,"rho":22.5649,"theo":2742.3618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2662.46,"last_trade_time":"2026-02-17T10:33:33","percent_change":0.0,"prev_day_close":2756.55004882812},{"option":"SPX260918P04200000","bid":26.9,"bid_size":435.0,"ask":27.6,"ask_size":229.0,"iv":0.3894,"open_interest":2506.0,"volume":6.0,"delta":-0.0318,"gamma":0.0,"vega":3.7818,"theta":-0.3318,"rho":-1.3977,"theo":27.2415,"change":0.5,"open":26.6,"high":27.3,"low":26.6,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-02-18T15:12:21","percent_change":1.86567,"prev_day_close":26.5999994277954},{"option":"SPX260918C04225000","bid":2712.6,"bid_size":2.0,"ask":2723.9,"ask_size":2.0,"iv":0.3864,"open_interest":0.0,"volume":0.0,"delta":0.9688,"gamma":0.0,"vega":3.8509,"theta":-0.0582,"rho":22.6761,"theo":2718.4386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2732.44995117188},{"option":"SPX260918P04225000","bid":27.4,"bid_size":307.0,"ask":28.1,"ask_size":167.0,"iv":0.3869,"open_interest":142.0,"volume":5.0,"delta":-0.0325,"gamma":0.0,"vega":3.8514,"theta":-0.3358,"rho":-1.4283,"theo":27.7526,"change":0.45,"open":27.1,"high":27.7,"low":27.1,"tick":"up","last_trade_price":27.7,"last_trade_time":"2026-02-18T15:07:21","percent_change":1.65138,"prev_day_close":27.0999994277954},{"option":"SPX260918C04250000","bid":2689.9,"bid_size":2.0,"ask":2699.8,"ask_size":2.0,"iv":0.3847,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0,"vega":3.9218,"theta":-0.0647,"rho":22.7865,"theo":2694.5262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2523.38,"last_trade_time":"2025-09-16T14:39:49","percent_change":0.0,"prev_day_close":2708.69995117188},{"option":"SPX260918P04250000","bid":27.9,"bid_size":381.0,"ask":28.6,"ask_size":192.0,"iv":0.3843,"open_interest":622.0,"volume":6.0,"delta":-0.0332,"gamma":0.0,"vega":3.9223,"theta":-0.3398,"rho":-1.4596,"theo":28.2745,"change":0.6,"open":27.6,"high":28.4,"low":27.6,"tick":"up","last_trade_price":28.4,"last_trade_time":"2026-02-18T15:12:37","percent_change":2.15827,"prev_day_close":27.5999994277954},{"option":"SPX260918C04275000","bid":2664.8,"bid_size":2.0,"ask":2676.1,"ask_size":2.0,"iv":0.3814,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0,"vega":3.9944,"theta":-0.0713,"rho":22.8962,"theo":2670.625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2684.65002441406},{"option":"SPX260918P04275000","bid":28.5,"bid_size":279.0,"ask":29.2,"ask_size":169.0,"iv":0.382,"open_interest":335.0,"volume":8.0,"delta":-0.034,"gamma":0.0,"vega":3.9944,"theta":-0.3439,"rho":-1.4915,"theo":28.8037,"change":0.55,"open":28.1,"high":28.9,"low":28.1,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-18T15:12:01","percent_change":1.94003,"prev_day_close":28.0999994277954},{"option":"SPX260918C04300000","bid":2642.1,"bid_size":2.0,"ask":2652.1,"ask_size":2.0,"iv":0.3797,"open_interest":0.0,"volume":0.0,"delta":0.9666,"gamma":0.0,"vega":4.0685,"theta":-0.078,"rho":23.0049,"theo":2646.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2660.90002441406},{"option":"SPX260918P04300000","bid":29.0,"bid_size":431.0,"ask":29.7,"ask_size":214.0,"iv":0.3794,"open_interest":1995.0,"volume":9.0,"delta":-0.0348,"gamma":0.0,"vega":4.0685,"theta":-0.3481,"rho":-1.5246,"theo":29.3483,"change":0.5,"open":27.32,"high":29.4,"low":27.32,"tick":"up","last_trade_price":29.4,"last_trade_time":"2026-02-18T15:11:10","percent_change":1.7301,"prev_day_close":28.6499996185303},{"option":"SPX260918C04325000","bid":2616.7,"bid_size":2.0,"ask":2629.1,"ask_size":2.0,"iv":0.377,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0,"vega":4.1442,"theta":-0.0847,"rho":23.1128,"theo":2622.8579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2636.94995117188},{"option":"SPX260918P04325000","bid":29.6,"bid_size":280.0,"ask":30.3,"ask_size":162.0,"iv":0.377,"open_interest":484.0,"volume":7.0,"delta":-0.0355,"gamma":0.0,"vega":4.1442,"theta":-0.3522,"rho":-1.5585,"theo":29.905,"change":0.5,"open":29.2,"high":29.9,"low":29.2,"tick":"up","last_trade_price":29.9,"last_trade_time":"2026-02-18T15:11:00","percent_change":1.70068,"prev_day_close":29.1999998092651},{"option":"SPX260918C04350000","bid":2594.4,"bid_size":2.0,"ask":2604.4,"ask_size":2.0,"iv":0.3747,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0,"vega":4.2215,"theta":-0.0915,"rho":23.2196,"theo":2598.9932,"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":2613.05004882812},{"option":"SPX260918P04350000","bid":30.1,"bid_size":375.0,"ask":30.9,"ask_size":163.0,"iv":0.3745,"open_interest":413.0,"volume":7.0,"delta":-0.0363,"gamma":0.0,"vega":4.2215,"theta":-0.3565,"rho":-1.5934,"theo":30.4744,"change":0.5,"open":28.6,"high":30.5,"low":28.6,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-18T15:09:30","percent_change":1.66667,"prev_day_close":29.6999998092651},{"option":"SPX260918C04375000","bid":2569.5,"bid_size":2.0,"ask":2580.6,"ask_size":2.0,"iv":0.3718,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0,"vega":4.3005,"theta":-0.0983,"rho":23.3255,"theo":2575.1417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2589.25},{"option":"SPX260918P04375000","bid":30.8,"bid_size":259.0,"ask":31.5,"ask_size":164.0,"iv":0.3722,"open_interest":436.0,"volume":7.0,"delta":-0.0372,"gamma":0.0,"vega":4.3005,"theta":-0.3608,"rho":-1.6293,"theo":31.0571,"change":0.55,"open":30.3,"high":31.1,"low":30.3,"tick":"up","last_trade_price":31.1,"last_trade_time":"2026-02-18T15:09:30","percent_change":1.80033,"prev_day_close":30.3000001907349},{"option":"SPX260918C04400000","bid":2546.8,"bid_size":2.0,"ask":2556.5,"ask_size":2.0,"iv":0.3699,"open_interest":400.0,"volume":0.0,"delta":0.9633,"gamma":0.0,"vega":4.381,"theta":-0.1051,"rho":23.4303,"theo":2551.304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2636.75,"last_trade_time":"2026-01-16T10:54:09","percent_change":0.0,"prev_day_close":2565.45007324219},{"option":"SPX260918P04400000","bid":31.3,"bid_size":364.0,"ask":32.1,"ask_size":160.0,"iv":0.3696,"open_interest":1085.0,"volume":11.0,"delta":-0.038,"gamma":0.0,"vega":4.381,"theta":-0.3651,"rho":-1.6663,"theo":31.6535,"change":0.5,"open":29.68,"high":31.7,"low":29.68,"tick":"up","last_trade_price":31.7,"last_trade_time":"2026-02-18T15:10:19","percent_change":1.60256,"prev_day_close":30.9000005722046},{"option":"SPX260918C04425000","bid":2521.9,"bid_size":2.0,"ask":2532.9,"ask_size":2.0,"iv":0.3669,"open_interest":0.0,"volume":0.0,"delta":0.9624,"gamma":0.0,"vega":4.463,"theta":-0.1121,"rho":23.5341,"theo":2527.4807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2541.39990234375},{"option":"SPX260918P04425000","bid":32.0,"bid_size":249.0,"ask":32.7,"ask_size":155.0,"iv":0.3673,"open_interest":333.0,"volume":7.0,"delta":-0.0389,"gamma":0.0,"vega":4.463,"theta":-0.3695,"rho":-1.7042,"theo":32.2644,"change":0.55,"open":31.5,"high":32.3,"low":31.5,"tick":"up","last_trade_price":32.3,"last_trade_time":"2026-02-18T15:09:30","percent_change":1.73228,"prev_day_close":31.5},{"option":"SPX260918C04450000","bid":2499.2,"bid_size":2.0,"ask":2508.8,"ask_size":2.0,"iv":0.3651,"open_interest":400.0,"volume":0.0,"delta":0.9616,"gamma":0.0,"vega":4.5464,"theta":-0.119,"rho":23.6369,"theo":2503.6724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2589.2,"last_trade_time":"2026-01-16T10:54:09","percent_change":0.0,"prev_day_close":2517.69995117188},{"option":"SPX260918P04450000","bid":32.6,"bid_size":335.0,"ask":33.3,"ask_size":161.0,"iv":0.3648,"open_interest":264.0,"volume":7.0,"delta":-0.0398,"gamma":0.0,"vega":4.5464,"theta":-0.374,"rho":-1.7432,"theo":32.8903,"change":0.5,"open":32.1,"high":32.9,"low":32.1,"tick":"up","last_trade_price":32.9,"last_trade_time":"2026-02-18T15:09:25","percent_change":1.54321,"prev_day_close":32.0999994277954},{"option":"SPX260918C04475000","bid":2474.4,"bid_size":2.0,"ask":2485.2,"ask_size":2.0,"iv":0.3622,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.0,"vega":4.6313,"theta":-0.1261,"rho":23.7387,"theo":2479.8796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2493.94995117188},{"option":"SPX260918P04475000","bid":33.3,"bid_size":244.0,"ask":34.0,"ask_size":140.0,"iv":0.3626,"open_interest":329.0,"volume":7.0,"delta":-0.0407,"gamma":0.0,"vega":4.6313,"theta":-0.3785,"rho":-1.7833,"theo":33.5317,"change":0.55,"open":32.7,"high":33.6,"low":32.7,"tick":"up","last_trade_price":33.6,"last_trade_time":"2026-02-18T15:10:15","percent_change":1.66415,"prev_day_close":32.7000007629394},{"option":"SPX260918C04500000","bid":2451.7,"bid_size":2.0,"ask":2461.4,"ask_size":2.0,"iv":0.3604,"open_interest":7.0,"volume":0.0,"delta":0.9597,"gamma":0.0,"vega":4.7175,"theta":-0.1332,"rho":23.8395,"theo":2456.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2531.18,"last_trade_time":"2026-01-29T13:32:49","percent_change":0.0,"prev_day_close":2470.09997558594},{"option":"SPX260918P04500000","bid":33.9,"bid_size":373.0,"ask":34.7,"ask_size":214.0,"iv":0.3602,"open_interest":5306.0,"volume":107.0,"delta":-0.0416,"gamma":0.0,"vega":4.7175,"theta":-0.3831,"rho":-1.8242,"theo":34.1892,"change":0.5,"open":31.9,"high":34.2,"low":31.9,"tick":"up","last_trade_price":34.2,"last_trade_time":"2026-02-18T15:10:42","percent_change":1.48368,"prev_day_close":33.3999996185303},{"option":"SPX260918C04525000","bid":2426.9,"bid_size":2.0,"ask":2437.6,"ask_size":2.0,"iv":0.3574,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0,"vega":4.805,"theta":-0.1403,"rho":23.9393,"theo":2432.3431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2446.30004882812},{"option":"SPX260918P04525000","bid":34.6,"bid_size":228.0,"ask":35.3,"ask_size":156.0,"iv":0.3578,"open_interest":433.0,"volume":11.0,"delta":-0.0426,"gamma":0.0,"vega":4.805,"theta":-0.3877,"rho":-1.8662,"theo":34.8635,"change":0.55,"open":32.48,"high":34.9,"low":32.48,"tick":"up","last_trade_price":34.9,"last_trade_time":"2026-02-18T15:09:30","percent_change":1.60117,"prev_day_close":34.0},{"option":"SPX260918C04550000","bid":2404.2,"bid_size":2.0,"ask":2413.8,"ask_size":2.0,"iv":0.3556,"open_interest":1.0,"volume":0.0,"delta":0.9578,"gamma":0.0,"vega":4.8938,"theta":-0.1476,"rho":24.0382,"theo":2408.6004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1703.05,"last_trade_time":"2025-06-03T12:51:34","percent_change":0.0,"prev_day_close":2422.69995117188},{"option":"SPX260918P04550000","bid":35.2,"bid_size":322.0,"ask":36.0,"ask_size":153.0,"iv":0.3553,"open_interest":351.0,"volume":9.0,"delta":-0.0436,"gamma":0.0,"vega":4.8938,"theta":-0.3924,"rho":-1.9091,"theo":35.555,"change":0.5,"open":33.4,"high":35.6,"low":33.3,"tick":"up","last_trade_price":35.6,"last_trade_time":"2026-02-18T15:10:41","percent_change":1.4245,"prev_day_close":34.7000007629394},{"option":"SPX260918C04575000","bid":2379.5,"bid_size":2.0,"ask":2390.1,"ask_size":2.0,"iv":0.3528,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0,"vega":4.9842,"theta":-0.1549,"rho":24.1361,"theo":2384.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2398.84997558594},{"option":"SPX260918P04575000","bid":36.0,"bid_size":226.0,"ask":36.8,"ask_size":137.0,"iv":0.3532,"open_interest":401.0,"volume":25.0,"delta":-0.0446,"gamma":0.0,"vega":4.9842,"theta":-0.3972,"rho":-1.953,"theo":36.2644,"change":0.55,"open":34.0,"high":36.3,"low":34.0,"tick":"up","last_trade_price":36.3,"last_trade_time":"2026-02-18T15:10:41","percent_change":1.53846,"prev_day_close":35.3999996185303},{"option":"SPX260918C04600000","bid":2356.8,"bid_size":2.0,"ask":2366.3,"ask_size":2.0,"iv":0.3509,"open_interest":1.0,"volume":0.0,"delta":0.9557,"gamma":0.0,"vega":5.0761,"theta":-0.1622,"rho":24.233,"theo":2361.1692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2348.64,"last_trade_time":"2026-02-05T09:52:34","percent_change":0.0,"prev_day_close":2375.09997558594},{"option":"SPX260918P04600000","bid":36.7,"bid_size":305.0,"ask":37.5,"ask_size":129.0,"iv":0.3508,"open_interest":954.0,"volume":12.0,"delta":-0.0456,"gamma":0.0,"vega":5.0761,"theta":-0.402,"rho":-1.9978,"theo":36.9921,"change":0.45,"open":34.63,"high":37.0,"low":34.53,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-18T15:09:35","percent_change":1.23119,"prev_day_close":36.1000003814697},{"option":"SPX260918C04625000","bid":2331.8,"bid_size":2.0,"ask":2343.4,"ask_size":2.0,"iv":0.3489,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0,"vega":5.1696,"theta":-0.1697,"rho":24.329,"theo":2337.4818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2351.40002441406},{"option":"SPX260918P04625000","bid":37.5,"bid_size":201.0,"ask":38.3,"ask_size":135.0,"iv":0.3486,"open_interest":409.0,"volume":54.0,"delta":-0.0467,"gamma":0.0,"vega":5.1696,"theta":-0.407,"rho":-2.0436,"theo":37.7389,"change":0.4,"open":35.3,"high":37.7,"low":35.09,"tick":"up","last_trade_price":37.7,"last_trade_time":"2026-02-18T15:10:55","percent_change":1.07239,"prev_day_close":36.7999992370606},{"option":"SPX260918C04650000","bid":2308.7,"bid_size":2.0,"ask":2317.9,"ask_size":2.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0001,"vega":5.2651,"theta":-0.1772,"rho":24.4238,"theo":2313.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2327.85009765625},{"option":"SPX260918P04650000","bid":38.2,"bid_size":343.0,"ask":39.0,"ask_size":164.0,"iv":0.3462,"open_interest":1230.0,"volume":28.0,"delta":-0.0478,"gamma":0.0001,"vega":5.2651,"theta":-0.4119,"rho":-2.0906,"theo":38.5052,"change":0.55,"open":37.3,"high":38.6,"low":36.1,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-18T15:11:35","percent_change":1.44547,"prev_day_close":37.6000003814697},{"option":"SPX260918C04675000","bid":2284.4,"bid_size":2.0,"ask":2295.3,"ask_size":2.0,"iv":0.3431,"open_interest":0.0,"volume":0.0,"delta":0.9524,"gamma":0.0001,"vega":5.3626,"theta":-0.1848,"rho":24.5174,"theo":2290.1664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2304.15002441406},{"option":"SPX260918P04675000","bid":39.1,"bid_size":202.0,"ask":39.8,"ask_size":111.0,"iv":0.3441,"open_interest":598.0,"volume":44.0,"delta":-0.0489,"gamma":0.0001,"vega":5.3626,"theta":-0.417,"rho":-2.1387,"theo":39.2918,"change":0.45,"open":38.52,"high":39.3,"low":36.57,"tick":"up","last_trade_price":39.3,"last_trade_time":"2026-02-18T15:09:37","percent_change":1.15831,"prev_day_close":38.2999992370606},{"option":"SPX260918C04700000","bid":2262.4,"bid_size":2.0,"ask":2271.4,"ask_size":2.0,"iv":0.342,"open_interest":1.0,"volume":0.0,"delta":0.9513,"gamma":0.0001,"vega":5.4623,"theta":-0.1924,"rho":24.6098,"theo":2266.5397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1978.68,"last_trade_time":"2025-08-22T10:15:39","percent_change":0.0,"prev_day_close":2280.45007324219},{"option":"SPX260918P04700000","bid":39.8,"bid_size":320.0,"ask":40.6,"ask_size":168.0,"iv":0.3417,"open_interest":2288.0,"volume":93.0,"delta":-0.05,"gamma":0.0001,"vega":5.4623,"theta":-0.4221,"rho":-2.1882,"theo":40.0993,"change":0.25,"open":39.4,"high":40.0,"low":37.17,"tick":"down","last_trade_price":39.9,"last_trade_time":"2026-02-18T15:07:57","percent_change":0.630513,"prev_day_close":39.1000003814697},{"option":"SPX260918C04725000","bid":2237.7,"bid_size":2.0,"ask":2248.8,"ask_size":2.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0001,"vega":5.5644,"theta":-0.2001,"rho":24.7007,"theo":2242.9347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2256.79992675781},{"option":"SPX260918P04725000","bid":40.6,"bid_size":282.0,"ask":41.5,"ask_size":123.0,"iv":0.3395,"open_interest":671.0,"volume":141.0,"delta":-0.0512,"gamma":0.0001,"vega":5.5644,"theta":-0.4273,"rho":-2.2391,"theo":40.9284,"change":-0.45,"open":39.2,"high":41.0,"low":38.1,"tick":"down","last_trade_price":40.0,"last_trade_time":"2026-02-18T15:43:24","percent_change":-1.11249,"prev_day_close":39.8999996185303},{"option":"SPX260918C04750000","bid":2215.2,"bid_size":2.0,"ask":2224.3,"ask_size":2.0,"iv":0.3374,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0001,"vega":5.6689,"theta":-0.2079,"rho":24.7901,"theo":2219.3522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2233.25},{"option":"SPX260918P04750000","bid":41.5,"bid_size":320.0,"ask":42.3,"ask_size":155.0,"iv":0.3373,"open_interest":8994.0,"volume":72.0,"delta":-0.0524,"gamma":0.0001,"vega":5.6689,"theta":-0.4326,"rho":-2.2915,"theo":41.7801,"change":-0.61,"open":40.2,"high":41.7,"low":38.8,"tick":"down","last_trade_price":40.74,"last_trade_time":"2026-02-18T16:00:21","percent_change":-1.47521,"prev_day_close":40.7999992370606},{"option":"SPX260918C04775000","bid":2190.1,"bid_size":2.0,"ask":2200.9,"ask_size":2.0,"iv":0.3349,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":5.7759,"theta":-0.2158,"rho":24.8778,"theo":2195.793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2209.59997558594},{"option":"SPX260918P04775000","bid":42.3,"bid_size":311.0,"ask":43.2,"ask_size":158.0,"iv":0.335,"open_interest":1183.0,"volume":50.0,"delta":-0.0537,"gamma":0.0001,"vega":5.7759,"theta":-0.438,"rho":-2.3455,"theo":42.6551,"change":0.5,"open":40.32,"high":42.7,"low":39.6,"tick":"up","last_trade_price":42.7,"last_trade_time":"2026-02-18T15:11:34","percent_change":1.18483,"prev_day_close":41.6000003814697},{"option":"SPX260918C04800000","bid":2168.2,"bid_size":2.0,"ask":2177.4,"ask_size":2.0,"iv":0.3331,"open_interest":1.0,"volume":0.0,"delta":0.9463,"gamma":0.0001,"vega":5.8854,"theta":-0.2238,"rho":24.9637,"theo":2172.2581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1896.89,"last_trade_time":"2025-08-22T11:24:16","percent_change":0.0,"prev_day_close":2186.09997558594},{"option":"SPX260918P04800000","bid":43.3,"bid_size":313.0,"ask":44.1,"ask_size":141.0,"iv":0.3329,"open_interest":2217.0,"volume":31.0,"delta":-0.055,"gamma":0.0001,"vega":5.8854,"theta":-0.4434,"rho":-2.4014,"theo":43.5543,"change":0.5,"open":40.41,"high":43.6,"low":40.4,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-18T15:11:36","percent_change":1.16009,"prev_day_close":42.5},{"option":"SPX260918C04825000","bid":2143.3,"bid_size":2.0,"ask":2153.5,"ask_size":2.0,"iv":0.3302,"open_interest":1.0,"volume":0.0,"delta":0.945,"gamma":0.0001,"vega":5.9973,"theta":-0.2318,"rho":25.0478,"theo":2148.7484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2121.44,"last_trade_time":"2025-10-06T14:52:58","percent_change":0.0,"prev_day_close":2162.54992675781},{"option":"SPX260918P04825000","bid":44.3,"bid_size":80.0,"ask":45.1,"ask_size":109.0,"iv":0.3309,"open_interest":657.0,"volume":8.0,"delta":-0.0563,"gamma":0.0001,"vega":5.9973,"theta":-0.4489,"rho":-2.459,"theo":44.4788,"change":0.6,"open":41.6,"high":44.6,"low":41.6,"tick":"up","last_trade_price":44.6,"last_trade_time":"2026-02-18T15:11:43","percent_change":1.36364,"prev_day_close":43.3999996185303},{"option":"SPX260918C04850000","bid":2121.2,"bid_size":2.0,"ask":2130.1,"ask_size":2.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0001,"vega":6.1114,"theta":-0.2399,"rho":25.1302,"theo":2125.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2139.0},{"option":"SPX260918P04850000","bid":45.1,"bid_size":304.0,"ask":46.0,"ask_size":153.0,"iv":0.3286,"open_interest":3131.0,"volume":11.0,"delta":-0.0577,"gamma":0.0001,"vega":6.1114,"theta":-0.4545,"rho":-2.5185,"theo":45.4293,"change":0.45,"open":42.5,"high":45.4,"low":42.49,"tick":"up","last_trade_price":45.4,"last_trade_time":"2026-02-18T15:09:38","percent_change":1.00111,"prev_day_close":44.2999992370606},{"option":"SPX260918C04875000","bid":2096.3,"bid_size":2.0,"ask":2107.5,"ask_size":2.0,"iv":0.3263,"open_interest":0.0,"volume":0.0,"delta":0.9423,"gamma":0.0001,"vega":6.2277,"theta":-0.2481,"rho":25.2106,"theo":2101.8081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2115.44995117188},{"option":"SPX260918P04875000","bid":46.1,"bid_size":256.0,"ask":47.0,"ask_size":98.0,"iv":0.3264,"open_interest":729.0,"volume":6.0,"delta":-0.0591,"gamma":0.0001,"vega":6.2277,"theta":-0.4602,"rho":-2.5798,"theo":46.4068,"change":0.4,"open":45.3,"high":46.3,"low":45.3,"tick":"up","last_trade_price":46.3,"last_trade_time":"2026-02-18T15:09:24","percent_change":0.871461,"prev_day_close":45.25},{"option":"SPX260918C04900000","bid":2074.3,"bid_size":2.0,"ask":2083.3,"ask_size":2.0,"iv":0.3244,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0001,"vega":6.3459,"theta":-0.2564,"rho":25.2894,"theo":2078.3794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2092.15002441406},{"option":"SPX260918P04900000","bid":47.1,"bid_size":287.0,"ask":48.0,"ask_size":135.0,"iv":0.3243,"open_interest":1359.0,"volume":9.0,"delta":-0.0605,"gamma":0.0001,"vega":6.3459,"theta":-0.4659,"rho":-2.6429,"theo":47.4123,"change":0.45,"open":44.3,"high":47.4,"low":44.3,"tick":"up","last_trade_price":47.4,"last_trade_time":"2026-02-18T15:11:22","percent_change":0.958465,"prev_day_close":46.25},{"option":"SPX260918C04925000","bid":2049.0,"bid_size":2.0,"ask":2059.9,"ask_size":2.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":0.9394,"gamma":0.0001,"vega":6.4659,"theta":-0.2647,"rho":25.3664,"theo":2054.9795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2068.70007324219},{"option":"SPX260918P04925000","bid":48.1,"bid_size":253.0,"ask":49.0,"ask_size":93.0,"iv":0.3221,"open_interest":177.0,"volume":5.0,"delta":-0.062,"gamma":0.0001,"vega":6.4659,"theta":-0.4717,"rho":-2.7076,"theo":48.4466,"change":0.4,"open":47.0,"high":48.4,"low":47.0,"tick":"up","last_trade_price":48.4,"last_trade_time":"2026-02-18T15:10:07","percent_change":0.833333,"prev_day_close":47.25},{"option":"SPX260918C04950000","bid":2027.6,"bid_size":2.0,"ask":2036.4,"ask_size":2.0,"iv":0.3202,"open_interest":3.0,"volume":0.0,"delta":0.9378,"gamma":0.0001,"vega":6.5877,"theta":-0.2731,"rho":25.4418,"theo":2031.6093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1362.86,"last_trade_time":"2025-06-23T12:03:29","percent_change":0.0,"prev_day_close":2045.25},{"option":"SPX260918P04950000","bid":49.2,"bid_size":248.0,"ask":50.1,"ask_size":95.0,"iv":0.3201,"open_interest":955.0,"volume":5.0,"delta":-0.0635,"gamma":0.0001,"vega":6.5877,"theta":-0.4776,"rho":-2.774,"theo":49.5105,"change":0.35,"open":48.0,"high":49.4,"low":48.0,"tick":"up","last_trade_price":49.4,"last_trade_time":"2026-02-18T15:09:30","percent_change":0.713559,"prev_day_close":48.25},{"option":"SPX260918C04975000","bid":2002.9,"bid_size":2.0,"ask":2013.1,"ask_size":2.0,"iv":0.3178,"open_interest":1.0,"volume":0.0,"delta":0.9363,"gamma":0.0001,"vega":6.7112,"theta":-0.2817,"rho":25.5157,"theo":2008.2694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1893.83,"last_trade_time":"2025-11-17T15:48:18","percent_change":0.0,"prev_day_close":2021.95001220703},{"option":"SPX260918P04975000","bid":50.2,"bid_size":252.0,"ask":51.2,"ask_size":94.0,"iv":0.3179,"open_interest":168.0,"volume":6.0,"delta":-0.065,"gamma":0.0001,"vega":6.7112,"theta":-0.4836,"rho":-2.8419,"theo":50.6048,"change":0.2,"open":49.1,"high":50.3,"low":49.1,"tick":"up","last_trade_price":50.3,"last_trade_time":"2026-02-18T15:07:50","percent_change":0.399201,"prev_day_close":49.3499984741211},{"option":"SPX260918C05000000","bid":1981.0,"bid_size":2.0,"ask":1989.7,"ask_size":2.0,"iv":0.316,"open_interest":26518.0,"volume":0.0,"delta":0.9347,"gamma":0.0001,"vega":6.8366,"theta":-0.2902,"rho":25.588,"theo":1984.9606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1920.99,"last_trade_time":"2026-02-17T10:50:46","percent_change":0.0,"prev_day_close":1998.64996337891},{"option":"SPX260918P05000000","bid":51.5,"bid_size":164.0,"ask":52.3,"ask_size":130.0,"iv":0.316,"open_interest":37639.0,"volume":18.0,"delta":-0.0666,"gamma":0.0001,"vega":6.8366,"theta":-0.4897,"rho":-2.9114,"theo":51.7302,"change":0.15,"open":48.5,"high":51.4,"low":48.13,"tick":"up","last_trade_price":51.4,"last_trade_time":"2026-02-18T15:07:50","percent_change":0.292683,"prev_day_close":50.3999996185303},{"option":"SPX260918C05025000","bid":1955.9,"bid_size":2.0,"ask":1966.2,"ask_size":2.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.933,"gamma":0.0001,"vega":6.964,"theta":-0.2989,"rho":25.6587,"theo":1961.6838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1671.13,"last_trade_time":"2025-09-05T11:05:08","percent_change":0.0,"prev_day_close":1975.40002441406},{"option":"SPX260918P05025000","bid":52.6,"bid_size":197.0,"ask":53.5,"ask_size":92.0,"iv":0.3139,"open_interest":238.0,"volume":5.0,"delta":-0.0683,"gamma":0.0001,"vega":6.964,"theta":-0.4959,"rho":-2.9824,"theo":52.8875,"change":0.3,"open":51.6,"high":52.7,"low":51.6,"tick":"up","last_trade_price":52.7,"last_trade_time":"2026-02-18T15:11:11","percent_change":0.57252,"prev_day_close":51.5499992370606},{"option":"SPX260918C05050000","bid":1934.2,"bid_size":2.0,"ask":1943.1,"ask_size":2.0,"iv":0.312,"open_interest":5.0,"volume":0.0,"delta":0.9314,"gamma":0.0001,"vega":7.0938,"theta":-0.3077,"rho":25.7277,"theo":1938.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1943.92,"last_trade_time":"2025-12-15T11:55:59","percent_change":0.0,"prev_day_close":1951.95001220703},{"option":"SPX260918P05050000","bid":53.7,"bid_size":231.0,"ask":54.6,"ask_size":74.0,"iv":0.3118,"open_interest":578.0,"volume":5.0,"delta":-0.07,"gamma":0.0001,"vega":7.0938,"theta":-0.5021,"rho":-3.0552,"theo":54.0775,"change":0.1,"open":52.4,"high":53.7,"low":52.4,"tick":"up","last_trade_price":53.7,"last_trade_time":"2026-02-18T15:07:50","percent_change":0.186566,"prev_day_close":52.6500015258789},{"option":"SPX260918C05075000","bid":1909.9,"bid_size":2.0,"ask":1920.0,"ask_size":2.0,"iv":0.3096,"open_interest":0.0,"volume":0.0,"delta":0.9296,"gamma":0.0001,"vega":7.2262,"theta":-0.3165,"rho":25.7949,"theo":1915.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1928.89996337891},{"option":"SPX260918P05075000","bid":55.0,"bid_size":190.0,"ask":55.9,"ask_size":77.0,"iv":0.3098,"open_interest":1119.0,"volume":22.0,"delta":-0.0717,"gamma":0.0001,"vega":7.2262,"theta":-0.5084,"rho":-3.1298,"theo":55.3008,"change":0.3,"open":51.9,"high":55.1,"low":51.9,"tick":"up","last_trade_price":55.1,"last_trade_time":"2026-02-18T15:09:33","percent_change":0.547447,"prev_day_close":53.8499984741211},{"option":"SPX260918C05100000","bid":1888.2,"bid_size":2.0,"ask":1896.7,"ask_size":2.0,"iv":0.3079,"open_interest":16.0,"volume":0.0,"delta":0.9278,"gamma":0.0001,"vega":7.3614,"theta":-0.3254,"rho":25.86,"theo":1892.0523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1833.39,"last_trade_time":"2025-09-22T15:45:12","percent_change":0.0,"prev_day_close":1905.54998779297},{"option":"SPX260918P05100000","bid":56.1,"bid_size":253.0,"ask":57.1,"ask_size":122.0,"iv":0.3077,"open_interest":2134.0,"volume":5.0,"delta":-0.0735,"gamma":0.0001,"vega":7.3614,"theta":-0.5148,"rho":-3.2065,"theo":56.5585,"change":0.2,"open":54.7,"high":56.3,"low":54.7,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-02-18T15:11:09","percent_change":0.356506,"prev_day_close":55.0499992370606},{"option":"SPX260918C05125000","bid":1864.1,"bid_size":2.0,"ask":1873.6,"ask_size":2.0,"iv":0.3056,"open_interest":0.0,"volume":0.0,"delta":0.926,"gamma":0.0001,"vega":7.4996,"theta":-0.3344,"rho":25.9228,"theo":1868.9112,"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":1882.5},{"option":"SPX260918P05125000","bid":57.4,"bid_size":254.0,"ask":58.4,"ask_size":122.0,"iv":0.3057,"open_interest":1661.0,"volume":6.0,"delta":-0.0753,"gamma":0.0001,"vega":7.4996,"theta":-0.5213,"rho":-3.2854,"theo":57.8516,"change":0.2,"open":56.3,"high":57.6,"low":56.3,"tick":"up","last_trade_price":57.6,"last_trade_time":"2026-02-18T15:10:03","percent_change":0.348433,"prev_day_close":56.2999992370606},{"option":"SPX260918C05150000","bid":1841.9,"bid_size":2.0,"ask":1850.4,"ask_size":2.0,"iv":0.3041,"open_interest":1.0,"volume":0.0,"delta":0.9241,"gamma":0.0001,"vega":7.641,"theta":-0.3434,"rho":25.9831,"theo":1845.8064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1837.64,"last_trade_time":"2025-12-19T09:52:35","percent_change":0.0,"prev_day_close":1859.19995117188},{"option":"SPX260918P05150000","bid":58.7,"bid_size":248.0,"ask":59.7,"ask_size":104.0,"iv":0.3037,"open_interest":2510.0,"volume":6.0,"delta":-0.0772,"gamma":0.0001,"vega":7.641,"theta":-0.5278,"rho":-3.3669,"theo":59.181,"change":0.15,"open":57.6,"high":58.9,"low":57.6,"tick":"up","last_trade_price":58.9,"last_trade_time":"2026-02-18T15:11:09","percent_change":0.255319,"prev_day_close":57.6000003814697},{"option":"SPX260918C05175000","bid":1817.0,"bid_size":2.0,"ask":1827.3,"ask_size":2.0,"iv":0.3008,"open_interest":3.0,"volume":0.0,"delta":0.9222,"gamma":0.0001,"vega":7.7856,"theta":-0.3526,"rho":26.0407,"theo":1822.7393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1675.83,"last_trade_time":"2025-11-18T16:00:10","percent_change":0.0,"prev_day_close":1836.29998779297},{"option":"SPX260918P05175000","bid":60.2,"bid_size":171.0,"ask":61.1,"ask_size":70.0,"iv":0.3018,"open_interest":192.0,"volume":5.0,"delta":-0.0791,"gamma":0.0001,"vega":7.7856,"theta":-0.5344,"rho":-3.4511,"theo":60.548,"change":0.2,"open":58.9,"high":60.3,"low":58.9,"tick":"up","last_trade_price":60.3,"last_trade_time":"2026-02-18T15:11:19","percent_change":0.332778,"prev_day_close":58.8999996185303},{"option":"SPX260918C05200000","bid":1795.9,"bid_size":2.0,"ask":1804.2,"ask_size":2.0,"iv":0.2999,"open_interest":3.0,"volume":0.0,"delta":0.9202,"gamma":0.0001,"vega":7.9332,"theta":-0.3618,"rho":26.0955,"theo":1799.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1883.85,"last_trade_time":"2026-02-11T13:04:21","percent_change":0.0,"prev_day_close":1813.0},{"option":"SPX260918P05200000","bid":61.6,"bid_size":179.0,"ask":62.4,"ask_size":98.0,"iv":0.2998,"open_interest":3404.0,"volume":12.0,"delta":-0.0811,"gamma":0.0001,"vega":7.9332,"theta":-0.5411,"rho":-3.5381,"theo":61.9538,"change":0.25,"open":57.31,"high":61.7,"low":57.26,"tick":"up","last_trade_price":61.7,"last_trade_time":"2026-02-18T15:10:07","percent_change":0.406834,"prev_day_close":60.25},{"option":"SPX260918C05225000","bid":1771.5,"bid_size":2.0,"ask":1781.3,"ask_size":2.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.9181,"gamma":0.0001,"vega":8.0834,"theta":-0.371,"rho":26.1475,"theo":1776.7225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1790.15002441406},{"option":"SPX260918P05225000","bid":63.0,"bid_size":175.0,"ask":63.9,"ask_size":68.0,"iv":0.2979,"open_interest":121.0,"volume":10.0,"delta":-0.0832,"gamma":0.0001,"vega":8.0834,"theta":-0.5478,"rho":-3.6279,"theo":63.3996,"change":0.1,"open":59.1,"high":63.0,"low":59.0,"tick":"up","last_trade_price":63.0,"last_trade_time":"2026-02-18T15:10:58","percent_change":0.158983,"prev_day_close":61.6500015258789},{"option":"SPX260918C05250000","bid":1750.0,"bid_size":2.0,"ask":1758.1,"ask_size":2.0,"iv":0.296,"open_interest":4.0,"volume":0.0,"delta":0.916,"gamma":0.0001,"vega":8.236,"theta":-0.3804,"rho":26.1967,"theo":1753.7753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1717.36,"last_trade_time":"2025-11-25T14:58:06","percent_change":0.0,"prev_day_close":1766.95001220703},{"option":"SPX260918P05250000","bid":64.4,"bid_size":201.0,"ask":65.5,"ask_size":67.0,"iv":0.296,"open_interest":886.0,"volume":135.0,"delta":-0.0853,"gamma":0.0001,"vega":8.236,"theta":-0.5546,"rho":-3.7204,"theo":64.8866,"change":0.1,"open":60.69,"high":64.5,"low":60.16,"tick":"up","last_trade_price":64.5,"last_trade_time":"2026-02-18T15:11:12","percent_change":0.155283,"prev_day_close":63.1000003814697},{"option":"SPX260918C05275000","bid":1725.7,"bid_size":2.0,"ask":1735.4,"ask_size":2.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.9139,"gamma":0.0001,"vega":8.3907,"theta":-0.3897,"rho":26.2432,"theo":1730.8704,"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":1744.15002441406},{"option":"SPX260918P05275000","bid":65.9,"bid_size":197.0,"ask":66.9,"ask_size":64.0,"iv":0.2939,"open_interest":1093.0,"volume":21.0,"delta":-0.0874,"gamma":0.0001,"vega":8.3907,"theta":-0.5615,"rho":-3.8157,"theo":66.4159,"change":-1.5,"open":62.2,"high":66.1,"low":61.78,"tick":"up","last_trade_price":64.4,"last_trade_time":"2026-02-18T15:59:50","percent_change":-2.27617,"prev_day_close":64.5500030517578},{"option":"SPX260918C05300000","bid":1704.2,"bid_size":2.0,"ask":1712.4,"ask_size":2.0,"iv":0.2922,"open_interest":1.0,"volume":0.0,"delta":0.9117,"gamma":0.0001,"vega":8.5472,"theta":-0.3992,"rho":26.2874,"theo":1708.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1189.57,"last_trade_time":"2025-06-26T10:22:10","percent_change":0.0,"prev_day_close":1721.09997558594},{"option":"SPX260918P05300000","bid":67.5,"bid_size":195.0,"ask":68.5,"ask_size":95.0,"iv":0.2921,"open_interest":2084.0,"volume":33.0,"delta":-0.0896,"gamma":0.0001,"vega":8.5472,"theta":-0.5684,"rho":-3.9133,"theo":67.9884,"change":-1.78,"open":62.96,"high":67.6,"low":62.72,"tick":"no_change","last_trade_price":65.72,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.63704,"prev_day_close":66.0500030517578},{"option":"SPX260918C05325000","bid":1679.7,"bid_size":2.0,"ask":1689.6,"ask_size":2.0,"iv":0.2894,"open_interest":0.0,"volume":0.0,"delta":0.9094,"gamma":0.0001,"vega":8.7053,"theta":-0.4087,"rho":26.3293,"theo":1685.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1698.45001220703},{"option":"SPX260918P05325000","bid":69.1,"bid_size":192.0,"ask":70.1,"ask_size":84.0,"iv":0.2902,"open_interest":1379.0,"volume":38.0,"delta":-0.0919,"gamma":0.0001,"vega":8.7053,"theta":-0.5754,"rho":-4.0132,"theo":69.6052,"change":-1.6,"open":66.07,"high":69.3,"low":65.1,"tick":"up","last_trade_price":67.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":-2.31549,"prev_day_close":67.7000007629394},{"option":"SPX260918C05350000","bid":1658.7,"bid_size":2.0,"ask":1666.7,"ask_size":2.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":0.9071,"gamma":0.0001,"vega":8.8652,"theta":-0.4182,"rho":26.3691,"theo":1662.419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1675.40002441406},{"option":"SPX260918P05350000","bid":70.8,"bid_size":167.0,"ask":71.7,"ask_size":94.0,"iv":0.2882,"open_interest":2108.0,"volume":9.0,"delta":-0.0942,"gamma":0.0001,"vega":8.8652,"theta":-0.5824,"rho":-4.1152,"theo":71.267,"change":0.0,"open":69.1,"high":70.7,"low":69.1,"tick":"up","last_trade_price":70.7,"last_trade_time":"2026-02-18T15:10:42","percent_change":-1.07912e-6,"prev_day_close":69.2000007629394},{"option":"SPX260918C05375000","bid":1634.6,"bid_size":2.0,"ask":1644.0,"ask_size":2.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.9047,"gamma":0.0001,"vega":9.0269,"theta":-0.4279,"rho":26.4067,"theo":1639.6923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1652.75},{"option":"SPX260918P05375000","bid":72.5,"bid_size":105.0,"ask":73.4,"ask_size":48.0,"iv":0.2864,"open_interest":422.0,"volume":6.0,"delta":-0.0966,"gamma":0.0001,"vega":9.0269,"theta":-0.5895,"rho":-4.2194,"theo":72.9744,"change":0.15,"open":67.8,"high":72.6,"low":67.8,"tick":"up","last_trade_price":72.6,"last_trade_time":"2026-02-18T15:11:38","percent_change":0.207038,"prev_day_close":70.8499984741211},{"option":"SPX260918C05400000","bid":1613.3,"bid_size":2.0,"ask":1621.3,"ask_size":2.0,"iv":0.2848,"open_interest":506.0,"volume":0.0,"delta":0.9022,"gamma":0.0001,"vega":9.1909,"theta":-0.4375,"rho":26.442,"theo":1617.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1667.63,"last_trade_time":"2026-02-06T13:38:03","percent_change":0.0,"prev_day_close":1629.84997558594},{"option":"SPX260918P05400000","bid":74.2,"bid_size":165.0,"ask":75.2,"ask_size":80.0,"iv":0.2845,"open_interest":2694.0,"volume":112.0,"delta":-0.0991,"gamma":0.0001,"vega":9.1909,"theta":-0.5966,"rho":-4.3258,"theo":74.7284,"change":-2.08,"open":69.0,"high":74.1,"low":69.0,"tick":"no_change","last_trade_price":72.12,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.80324,"prev_day_close":72.6000022888184},{"option":"SPX260918C05425000","bid":1589.0,"bid_size":2.0,"ask":1598.7,"ask_size":2.0,"iv":0.2821,"open_interest":1.0,"volume":0.0,"delta":0.8997,"gamma":0.0001,"vega":9.3575,"theta":-0.4472,"rho":26.4748,"theo":1594.3794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1353.98,"last_trade_time":"2025-08-29T09:49:54","percent_change":0.0,"prev_day_close":1607.35003662109},{"option":"SPX260918P05425000","bid":76.0,"bid_size":103.0,"ask":77.0,"ask_size":48.0,"iv":0.2826,"open_interest":330.0,"volume":14.0,"delta":-0.1016,"gamma":0.0001,"vega":9.3575,"theta":-0.6038,"rho":-4.4348,"theo":76.5298,"change":0.1,"open":71.1,"high":76.1,"low":71.1,"tick":"up","last_trade_price":76.1,"last_trade_time":"2026-02-18T15:11:35","percent_change":0.131579,"prev_day_close":74.3499984741211},{"option":"SPX260918C05450000","bid":1568.1,"bid_size":2.0,"ask":1576.0,"ask_size":2.0,"iv":0.2809,"open_interest":3.0,"volume":0.0,"delta":0.8971,"gamma":0.0001,"vega":9.5271,"theta":-0.4569,"rho":26.5046,"theo":1571.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":972.96,"last_trade_time":"2025-06-23T12:03:29","percent_change":0.0,"prev_day_close":1584.60003662109},{"option":"SPX260918P05450000","bid":77.8,"bid_size":172.0,"ask":78.8,"ask_size":76.0,"iv":0.2807,"open_interest":2147.0,"volume":5.0,"delta":-0.1042,"gamma":0.0001,"vega":9.5271,"theta":-0.611,"rho":-4.5468,"theo":78.3795,"change":0.0,"open":75.9,"high":77.9,"low":75.9,"tick":"up","last_trade_price":77.9,"last_trade_time":"2026-02-18T15:11:36","percent_change":2.93815e-6,"prev_day_close":76.0500030517578},{"option":"SPX260918C05475000","bid":1544.7,"bid_size":2.0,"ask":1553.5,"ask_size":2.0,"iv":0.2788,"open_interest":0.0,"volume":0.0,"delta":0.8944,"gamma":0.0001,"vega":9.7001,"theta":-0.4667,"rho":26.5312,"theo":1549.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1562.09997558594},{"option":"SPX260918P05475000","bid":79.7,"bid_size":106.0,"ask":80.7,"ask_size":47.0,"iv":0.2789,"open_interest":483.0,"volume":37.0,"delta":-0.1069,"gamma":0.0001,"vega":9.7001,"theta":-0.6183,"rho":-4.662,"theo":80.2787,"change":0.15,"open":76.26,"high":79.9,"low":76.26,"tick":"up","last_trade_price":79.9,"last_trade_time":"2026-02-18T15:11:35","percent_change":0.188088,"prev_day_close":77.9500007629394},{"option":"SPX260918C05500000","bid":1523.1,"bid_size":2.0,"ask":1530.9,"ask_size":2.0,"iv":0.2772,"open_interest":31.0,"volume":2.0,"delta":0.8917,"gamma":0.0001,"vega":9.8764,"theta":-0.4765,"rho":26.5542,"theo":1526.7759,"change":22.16,"open":1551.37,"high":1551.37,"low":1537.16,"tick":"down","last_trade_price":1537.16,"last_trade_time":"2026-02-18T14:40:47","percent_change":1.46271,"prev_day_close":1539.39996337891},{"option":"SPX260918P05500000","bid":81.7,"bid_size":91.0,"ask":82.7,"ask_size":77.0,"iv":0.2771,"open_interest":7723.0,"volume":350.0,"delta":-0.1096,"gamma":0.0001,"vega":9.8764,"theta":-0.6255,"rho":-4.7808,"theo":82.2288,"change":-2.31,"open":77.3,"high":81.5,"low":76.1,"tick":"no_change","last_trade_price":79.34,"last_trade_time":"2026-02-18T16:06:25","percent_change":-2.82915,"prev_day_close":79.75},{"option":"SPX260918C05525000","bid":1499.4,"bid_size":2.0,"ask":1508.5,"ask_size":2.0,"iv":0.2752,"open_interest":5.0,"volume":0.0,"delta":0.8889,"gamma":0.0001,"vega":10.056,"theta":-0.4863,"rho":26.5732,"theo":1504.3442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1399.55,"last_trade_time":"2025-09-26T12:23:56","percent_change":0.0,"prev_day_close":1516.84997558594},{"option":"SPX260918P05525000","bid":83.6,"bid_size":110.0,"ask":84.7,"ask_size":44.0,"iv":0.2752,"open_interest":504.0,"volume":21.0,"delta":-0.1124,"gamma":0.0001,"vega":10.056,"theta":-0.6328,"rho":-4.9035,"theo":84.2313,"change":-0.4,"open":78.2,"high":83.4,"low":78.2,"tick":"down","last_trade_price":83.3,"last_trade_time":"2026-02-18T15:07:50","percent_change":-0.477898,"prev_day_close":81.75},{"option":"SPX260918C05550000","bid":1478.3,"bid_size":2.0,"ask":1486.0,"ask_size":2.0,"iv":0.2738,"open_interest":1.0,"volume":0.0,"delta":0.886,"gamma":0.0001,"vega":10.2383,"theta":-0.4961,"rho":26.5883,"theo":1481.9663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1542.75,"last_trade_time":"2025-12-30T15:27:22","percent_change":0.0,"prev_day_close":1494.34997558594},{"option":"SPX260918P05550000","bid":85.7,"bid_size":116.0,"ask":86.8,"ask_size":77.0,"iv":0.2735,"open_interest":3099.0,"volume":560.0,"delta":-0.1153,"gamma":0.0001,"vega":10.2383,"theta":-0.6401,"rho":-5.0302,"theo":86.2876,"change":-0.55,"open":81.45,"high":85.5,"low":80.03,"tick":"down","last_trade_price":85.2,"last_trade_time":"2026-02-18T15:00:26","percent_change":-0.641399,"prev_day_close":83.75},{"option":"SPX260918C05575000","bid":1454.7,"bid_size":2.0,"ask":1463.7,"ask_size":2.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.883,"gamma":0.0001,"vega":10.4229,"theta":-0.506,"rho":26.5995,"theo":1459.6438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1472.0},{"option":"SPX260918P05575000","bid":87.8,"bid_size":109.0,"ask":88.9,"ask_size":74.0,"iv":0.2717,"open_interest":1614.0,"volume":35.0,"delta":-0.1183,"gamma":0.0001,"vega":10.4229,"theta":-0.6474,"rho":-5.1608,"theo":88.3993,"change":-0.3,"open":82.1,"high":87.6,"low":82.1,"tick":"up","last_trade_price":87.6,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.341299,"prev_day_close":85.7000007629394},{"option":"SPX260918C05600000","bid":1433.8,"bid_size":2.0,"ask":1441.4,"ask_size":2.0,"iv":0.2699,"open_interest":58.0,"volume":0.0,"delta":0.88,"gamma":0.0001,"vega":10.6093,"theta":-0.5158,"rho":26.6071,"theo":1437.3781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1472.36,"last_trade_time":"2025-12-31T11:37:37","percent_change":0.0,"prev_day_close":1449.95001220703},{"option":"SPX260918P05600000","bid":90.0,"bid_size":89.0,"ask":91.0,"ask_size":60.0,"iv":0.2698,"open_interest":17683.0,"volume":9012.0,"delta":-0.1213,"gamma":0.0001,"vega":10.6093,"theta":-0.6548,"rho":-5.295,"theo":90.5677,"change":-1.85,"open":88.92,"high":89.8,"low":83.4,"tick":"down","last_trade_price":88.2,"last_trade_time":"2026-02-18T15:41:56","percent_change":-2.05441,"prev_day_close":87.7999992370606},{"option":"SPX260918C05625000","bid":1410.3,"bid_size":2.0,"ask":1419.2,"ask_size":2.0,"iv":0.268,"open_interest":0.0,"volume":0.0,"delta":0.8769,"gamma":0.0001,"vega":10.797,"theta":-0.5256,"rho":26.6115,"theo":1415.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1427.40002441406},{"option":"SPX260918P05625000","bid":92.2,"bid_size":65.0,"ask":93.3,"ask_size":31.0,"iv":0.2681,"open_interest":479.0,"volume":4.0,"delta":-0.1244,"gamma":0.0001,"vega":10.797,"theta":-0.6621,"rho":-5.4323,"theo":92.7939,"change":-0.75,"open":89.8,"high":91.6,"low":89.8,"tick":"up","last_trade_price":91.6,"last_trade_time":"2026-02-18T15:00:26","percent_change":-0.812126,"prev_day_close":90.0499992370606},{"option":"SPX260918C05650000","bid":1389.5,"bid_size":2.0,"ask":1397.0,"ask_size":2.0,"iv":0.2663,"open_interest":72.0,"volume":0.0,"delta":0.8737,"gamma":0.0001,"vega":10.9856,"theta":-0.5355,"rho":26.613,"theo":1393.0212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1324.07,"last_trade_time":"2025-09-19T15:24:37","percent_change":0.0,"prev_day_close":1405.45001220703},{"option":"SPX260918P05650000","bid":94.5,"bid_size":84.0,"ask":95.6,"ask_size":63.0,"iv":0.2663,"open_interest":1679.0,"volume":5.0,"delta":-0.1276,"gamma":0.0001,"vega":10.9856,"theta":-0.6694,"rho":-5.5726,"theo":95.0791,"change":-0.4,"open":88.8,"high":94.2,"low":88.8,"tick":"up","last_trade_price":94.2,"last_trade_time":"2026-02-18T14:59:57","percent_change":-0.422831,"prev_day_close":92.25},{"option":"SPX260918C05675000","bid":1366.1,"bid_size":2.0,"ask":1374.9,"ask_size":2.0,"iv":0.2644,"open_interest":70.0,"volume":0.0,"delta":0.8704,"gamma":0.0001,"vega":11.1754,"theta":-0.5453,"rho":26.6118,"theo":1370.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1241.23,"last_trade_time":"2025-09-11T15:52:09","percent_change":0.0,"prev_day_close":1383.10003662109},{"option":"SPX260918P05675000","bid":96.8,"bid_size":63.0,"ask":97.9,"ask_size":38.0,"iv":0.2645,"open_interest":271.0,"volume":5.0,"delta":-0.1309,"gamma":0.0001,"vega":11.1754,"theta":-0.6767,"rho":-5.7156,"theo":97.4241,"change":-0.65,"open":91.1,"high":96.3,"low":91.1,"tick":"up","last_trade_price":96.3,"last_trade_time":"2026-02-18T15:07:50","percent_change":-0.670449,"prev_day_close":94.3999977111816},{"option":"SPX260918C05700000","bid":1345.1,"bid_size":2.0,"ask":1352.9,"ask_size":2.0,"iv":0.2628,"open_interest":11.0,"volume":0.0,"delta":0.8671,"gamma":0.0002,"vega":11.3666,"theta":-0.5551,"rho":26.6079,"theo":1348.9033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1457.61,"last_trade_time":"2026-01-27T10:06:06","percent_change":0.0,"prev_day_close":1361.09997558594},{"option":"SPX260918P05700000","bid":99.2,"bid_size":81.0,"ask":100.3,"ask_size":46.0,"iv":0.2627,"open_interest":5497.0,"volume":306.0,"delta":-0.1342,"gamma":0.0002,"vega":11.3666,"theta":-0.684,"rho":-5.8613,"theo":99.8296,"change":-0.45,"open":92.23,"high":98.9,"low":92.0,"tick":"up","last_trade_price":98.9,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.452946,"prev_day_close":96.7999992370606},{"option":"SPX260918C05725000","bid":1322.2,"bid_size":2.0,"ask":1330.9,"ask_size":2.0,"iv":0.2608,"open_interest":3.0,"volume":0.0,"delta":0.8636,"gamma":0.0002,"vega":11.5596,"theta":-0.5649,"rho":26.6009,"theo":1326.936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1006.5,"last_trade_time":"2025-08-07T12:03:14","percent_change":0.0,"prev_day_close":1339.05004882812},{"option":"SPX260918P05725000","bid":101.6,"bid_size":83.0,"ask":102.8,"ask_size":37.0,"iv":0.2609,"open_interest":481.0,"volume":6.0,"delta":-0.1377,"gamma":0.0002,"vega":11.5596,"theta":-0.6912,"rho":-6.01,"theo":102.2965,"change":-0.75,"open":94.9,"high":101.1,"low":94.9,"tick":"up","last_trade_price":101.1,"last_trade_time":"2026-02-18T15:07:50","percent_change":-0.736379,"prev_day_close":99.2000007629394},{"option":"SPX260918C05750000","bid":1301.6,"bid_size":2.0,"ask":1309.0,"ask_size":2.0,"iv":0.2594,"open_interest":6.0,"volume":0.0,"delta":0.8601,"gamma":0.0002,"vega":11.755,"theta":-0.5746,"rho":26.5904,"theo":1305.0313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1267.46,"last_trade_time":"2025-10-15T09:52:06","percent_change":0.0,"prev_day_close":1317.0},{"option":"SPX260918P05750000","bid":104.2,"bid_size":78.0,"ask":105.3,"ask_size":7.0,"iv":0.2592,"open_interest":2259.0,"volume":8.0,"delta":-0.1412,"gamma":0.0002,"vega":11.755,"theta":-0.6985,"rho":-6.1623,"theo":104.8259,"change":-0.55,"open":96.67,"high":103.9,"low":96.64,"tick":"up","last_trade_price":103.9,"last_trade_time":"2026-02-18T14:59:56","percent_change":-0.526568,"prev_day_close":101.600002288818},{"option":"SPX260918C05775000","bid":1278.6,"bid_size":2.0,"ask":1287.1,"ask_size":2.0,"iv":0.2573,"open_interest":4.0,"volume":0.0,"delta":0.8565,"gamma":0.0002,"vega":11.9534,"theta":-0.5844,"rho":26.5758,"theo":1283.1905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1333.7,"last_trade_time":"2026-02-06T13:56:35","percent_change":0.0,"prev_day_close":1295.20001220703},{"option":"SPX260918P05775000","bid":106.8,"bid_size":59.0,"ask":107.9,"ask_size":7.0,"iv":0.2574,"open_interest":629.0,"volume":54.0,"delta":-0.1448,"gamma":0.0002,"vega":11.9534,"theta":-0.7057,"rho":-6.3187,"theo":107.4193,"change":-1.15,"open":99.16,"high":105.9,"low":99.16,"tick":"up","last_trade_price":105.9,"last_trade_time":"2026-02-18T15:05:59","percent_change":-1.07426,"prev_day_close":104.200000762939},{"option":"SPX260918C05800000","bid":1258.1,"bid_size":2.0,"ask":1265.3,"ask_size":3.0,"iv":0.2558,"open_interest":55.0,"volume":0.0,"delta":0.8528,"gamma":0.0002,"vega":12.1548,"theta":-0.594,"rho":26.5564,"theo":1261.4154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1162.95,"last_trade_time":"2025-11-20T13:13:37","percent_change":0.0,"prev_day_close":1273.29998779297},{"option":"SPX260918P05800000","bid":109.5,"bid_size":67.0,"ask":110.6,"ask_size":63.0,"iv":0.2556,"open_interest":7220.0,"volume":184.0,"delta":-0.1485,"gamma":0.0002,"vega":12.1548,"theta":-0.7128,"rho":-6.4799,"theo":110.0783,"change":-0.65,"open":105.08,"high":109.1,"low":101.66,"tick":"up","last_trade_price":109.1,"last_trade_time":"2026-02-18T14:59:56","percent_change":-0.592255,"prev_day_close":106.799999237061},{"option":"SPX260918C05825000","bid":1235.2,"bid_size":2.0,"ask":1243.7,"ask_size":3.0,"iv":0.2539,"open_interest":6.0,"volume":0.0,"delta":0.849,"gamma":0.0002,"vega":12.3591,"theta":-0.6036,"rho":26.5319,"theo":1239.7079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":957.0,"last_trade_time":"2025-08-21T14:30:01","percent_change":0.0,"prev_day_close":1251.55004882812},{"option":"SPX260918P05825000","bid":112.2,"bid_size":57.0,"ask":113.4,"ask_size":7.0,"iv":0.2539,"open_interest":827.0,"volume":6.0,"delta":-0.1523,"gamma":0.0002,"vega":12.3591,"theta":-0.7199,"rho":-6.6462,"theo":112.805,"change":-1.0,"open":107.53,"high":111.5,"low":107.53,"tick":"up","last_trade_price":111.5,"last_trade_time":"2026-02-18T15:08:08","percent_change":-0.888889,"prev_day_close":109.399997711182},{"option":"SPX260918C05850000","bid":1213.8,"bid_size":2.0,"ask":1221.3,"ask_size":2.0,"iv":0.2518,"open_interest":43.0,"volume":0.0,"delta":0.8451,"gamma":0.0002,"vega":12.5658,"theta":-0.6132,"rho":26.502,"theo":1218.0702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1259.96,"last_trade_time":"2025-11-06T09:38:51","percent_change":0.0,"prev_day_close":1229.95001220703},{"option":"SPX260918P05850000","bid":115.0,"bid_size":71.0,"ask":116.2,"ask_size":40.0,"iv":0.2521,"open_interest":2393.0,"volume":21.0,"delta":-0.1562,"gamma":0.0002,"vega":12.5658,"theta":-0.7269,"rho":-6.8179,"theo":115.6015,"change":-0.8,"open":106.9,"high":114.6,"low":106.53,"tick":"up","last_trade_price":114.6,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.693242,"prev_day_close":112.150001525879},{"option":"SPX260918C05875000","bid":1192.1,"bid_size":2.0,"ask":1200.4,"ask_size":3.0,"iv":0.2503,"open_interest":7.0,"volume":0.0,"delta":0.8411,"gamma":0.0002,"vega":12.7741,"theta":-0.6226,"rho":26.467,"theo":1196.5044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1222.04,"last_trade_time":"2025-12-01T09:33:06","percent_change":0.0,"prev_day_close":1208.10003662109},{"option":"SPX260918P05875000","bid":117.9,"bid_size":51.0,"ask":119.1,"ask_size":25.0,"iv":0.2504,"open_interest":548.0,"volume":30.0,"delta":-0.1602,"gamma":0.0002,"vega":12.7741,"theta":-0.7338,"rho":-6.9946,"theo":118.4698,"change":-0.8,"open":110.2,"high":117.5,"low":110.2,"tick":"up","last_trade_price":117.5,"last_trade_time":"2026-02-18T14:59:59","percent_change":-0.676249,"prev_day_close":115.049999237061},{"option":"SPX260918C05900000","bid":1171.9,"bid_size":2.0,"ask":1178.9,"ask_size":3.0,"iv":0.2489,"open_interest":102.0,"volume":0.0,"delta":0.837,"gamma":0.0002,"vega":12.9833,"theta":-0.632,"rho":26.4275,"theo":1175.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1265.62,"last_trade_time":"2025-12-26T11:31:23","percent_change":0.0,"prev_day_close":1186.75},{"option":"SPX260918P05900000","bid":120.8,"bid_size":90.0,"ask":122.1,"ask_size":49.0,"iv":0.2486,"open_interest":18322.0,"volume":24.0,"delta":-0.1643,"gamma":0.0002,"vega":12.9833,"theta":-0.7407,"rho":-7.1759,"theo":121.4118,"change":-0.9,"open":116.18,"high":120.4,"low":112.98,"tick":"up","last_trade_price":120.4,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.741965,"prev_day_close":117.849998474121},{"option":"SPX260918C05925000","bid":1149.3,"bid_size":2.0,"ask":1157.5,"ask_size":3.0,"iv":0.2468,"open_interest":5.0,"volume":0.0,"delta":0.8329,"gamma":0.0002,"vega":13.1926,"theta":-0.6413,"rho":26.384,"theo":1153.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1181.05,"last_trade_time":"2025-12-01T09:33:06","percent_change":0.0,"prev_day_close":1165.15002441406},{"option":"SPX260918P05925000","bid":123.9,"bid_size":59.0,"ask":125.1,"ask_size":6.0,"iv":0.2469,"open_interest":12189.0,"volume":7.0,"delta":-0.1685,"gamma":0.0002,"vega":13.1926,"theta":-0.7475,"rho":-7.3613,"theo":124.4292,"change":-5.5,"open":118.6,"high":123.5,"low":118.6,"tick":"down","last_trade_price":118.9,"last_trade_time":"2026-02-18T15:58:00","percent_change":-4.42122,"prev_day_close":120.799999237061},{"option":"SPX260918C05950000","bid":1129.3,"bid_size":2.0,"ask":1136.2,"ask_size":3.0,"iv":0.2453,"open_interest":54.0,"volume":0.0,"delta":0.8286,"gamma":0.0002,"vega":13.4019,"theta":-0.6505,"rho":26.3369,"theo":1132.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1198.43,"last_trade_time":"2025-12-29T16:02:47","percent_change":0.0,"prev_day_close":1144.0},{"option":"SPX260918P05950000","bid":127.0,"bid_size":58.0,"ask":128.2,"ask_size":37.0,"iv":0.2451,"open_interest":1493.0,"volume":118.0,"delta":-0.1727,"gamma":0.0002,"vega":13.4019,"theta":-0.7542,"rho":-7.5501,"theo":127.5233,"change":-4.05,"open":118.0,"high":126.5,"low":117.56,"tick":"up","last_trade_price":123.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":-3.17523,"prev_day_close":123.950000762939},{"option":"SPX260918C05975000","bid":1106.6,"bid_size":2.0,"ask":1114.9,"ask_size":3.0,"iv":0.2431,"open_interest":2.0,"volume":0.0,"delta":0.8242,"gamma":0.0002,"vega":13.6113,"theta":-0.6596,"rho":26.2866,"theo":1110.993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.93,"last_trade_time":"2025-10-16T15:35:43","percent_change":0.0,"prev_day_close":1122.65002441406},{"option":"SPX260918P05975000","bid":130.1,"bid_size":88.0,"ask":131.4,"ask_size":37.0,"iv":0.2433,"open_interest":1503.0,"volume":42.0,"delta":-0.1772,"gamma":0.0002,"vega":13.6113,"theta":-0.7608,"rho":-7.7422,"theo":130.6951,"change":-1.0,"open":121.0,"high":129.8,"low":121.0,"tick":"up","last_trade_price":129.8,"last_trade_time":"2026-02-18T14:59:59","percent_change":-0.764528,"prev_day_close":127.049999237061},{"option":"SPX260918C06000000","bid":1087.0,"bid_size":2.0,"ask":1093.8,"ask_size":21.0,"iv":0.2418,"open_interest":33554.0,"volume":0.0,"delta":0.8197,"gamma":0.0002,"vega":13.8212,"theta":-0.6686,"rho":26.2328,"theo":1089.8097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1090.0,"last_trade_time":"2026-02-17T14:04:03","percent_change":0.0,"prev_day_close":1101.39996337891},{"option":"SPX260918P06000000","bid":133.4,"bid_size":92.0,"ask":134.7,"ask_size":38.0,"iv":0.2416,"open_interest":45574.0,"volume":2620.0,"delta":-0.1817,"gamma":0.0002,"vega":13.8212,"theta":-0.7672,"rho":-7.9378,"theo":133.9459,"change":-4.3,"open":133.5,"high":134.0,"low":123.01,"tick":"down","last_trade_price":129.8,"last_trade_time":"2026-02-18T15:46:04","percent_change":-3.20657,"prev_day_close":130.25},{"option":"SPX260918C06025000","bid":1064.8,"bid_size":2.0,"ask":1072.7,"ask_size":3.0,"iv":0.2399,"open_interest":55.0,"volume":0.0,"delta":0.815,"gamma":0.0002,"vega":14.0323,"theta":-0.6775,"rho":26.1747,"theo":1068.7068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1165.67,"last_trade_time":"2025-11-12T12:42:02","percent_change":0.0,"prev_day_close":1080.14996337891},{"option":"SPX260918P06025000","bid":136.8,"bid_size":80.0,"ask":138.0,"ask_size":6.0,"iv":0.2399,"open_interest":5137.0,"volume":19.0,"delta":-0.1863,"gamma":0.0002,"vega":14.0323,"theta":-0.7736,"rho":-8.1376,"theo":137.2773,"change":-1.25,"open":128.9,"high":136.3,"low":128.9,"tick":"up","last_trade_price":136.3,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.908763,"prev_day_close":133.5},{"option":"SPX260918C06050000","bid":1045.0,"bid_size":2.0,"ask":1051.7,"ask_size":3.0,"iv":0.2384,"open_interest":257.0,"volume":0.0,"delta":0.8103,"gamma":0.0002,"vega":14.2454,"theta":-0.6862,"rho":26.1115,"theo":1047.6865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1061.0,"last_trade_time":"2025-12-19T11:31:10","percent_change":0.0,"prev_day_close":1059.10003662109},{"option":"SPX260918P06050000","bid":140.2,"bid_size":66.0,"ask":141.5,"ask_size":20.0,"iv":0.2381,"open_interest":2085.0,"volume":10.0,"delta":-0.191,"gamma":0.0002,"vega":14.2454,"theta":-0.7798,"rho":-8.3427,"theo":140.6911,"change":-1.75,"open":131.5,"high":139.3,"low":131.2,"tick":"up","last_trade_price":139.3,"last_trade_time":"2026-02-18T15:00:24","percent_change":-1.2407,"prev_day_close":136.899993896484},{"option":"SPX260918C06075000","bid":1023.0,"bid_size":2.0,"ask":1030.7,"ask_size":3.0,"iv":0.2364,"open_interest":9.0,"volume":0.0,"delta":0.8055,"gamma":0.0002,"vega":14.4606,"theta":-0.6948,"rho":26.0421,"theo":1026.7511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1087.14,"last_trade_time":"2025-12-02T10:08:36","percent_change":0.0,"prev_day_close":1038.09997558594},{"option":"SPX260918P06075000","bid":143.7,"bid_size":66.0,"ask":145.1,"ask_size":20.0,"iv":0.2364,"open_interest":1149.0,"volume":4.0,"delta":-0.1958,"gamma":0.0002,"vega":14.4606,"theta":-0.7859,"rho":-8.5538,"theo":144.1899,"change":-1.95,"open":139.5,"high":142.8,"low":139.5,"tick":"up","last_trade_price":142.8,"last_trade_time":"2026-02-18T15:08:11","percent_change":-1.34715,"prev_day_close":140.399993896484},{"option":"SPX260918C06100000","bid":1003.4,"bid_size":2.0,"ask":1009.9,"ask_size":3.0,"iv":0.235,"open_interest":540.0,"volume":0.0,"delta":0.8005,"gamma":0.0002,"vega":14.6778,"theta":-0.7033,"rho":25.966,"theo":1005.9036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1044.87,"last_trade_time":"2025-12-31T11:37:37","percent_change":0.0,"prev_day_close":1017.25},{"option":"SPX260918P06100000","bid":147.4,"bid_size":77.0,"ask":148.7,"ask_size":35.0,"iv":0.2347,"open_interest":4161.0,"volume":19.0,"delta":-0.2008,"gamma":0.0002,"vega":14.6778,"theta":-0.7918,"rho":-8.7717,"theo":147.7765,"change":-1.6,"open":141.9,"high":146.9,"low":141.9,"tick":"up","last_trade_price":146.9,"last_trade_time":"2026-02-18T15:00:00","percent_change":-1.07744,"prev_day_close":143.899993896484},{"option":"SPX260918C06125000","bid":981.7,"bid_size":2.0,"ask":989.2,"ask_size":3.0,"iv":0.2331,"open_interest":32.0,"volume":0.0,"delta":0.7954,"gamma":0.0002,"vega":14.8964,"theta":-0.7116,"rho":25.8829,"theo":985.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1057.75,"last_trade_time":"2026-01-29T13:21:24","percent_change":0.0,"prev_day_close":996.450012207031},{"option":"SPX260918P06125000","bid":151.1,"bid_size":60.0,"ask":152.4,"ask_size":6.0,"iv":0.233,"open_interest":1273.0,"volume":3.0,"delta":-0.2059,"gamma":0.0002,"vega":14.8964,"theta":-0.7976,"rho":-8.9966,"theo":151.4543,"change":-1.45,"open":146.2,"high":150.6,"low":146.2,"tick":"up","last_trade_price":150.6,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.953636,"prev_day_close":147.5},{"option":"SPX260918C06150000","bid":962.2,"bid_size":2.0,"ask":968.5,"ask_size":3.0,"iv":0.2315,"open_interest":390.0,"volume":0.0,"delta":0.7902,"gamma":0.0002,"vega":15.1153,"theta":-0.7197,"rho":25.7932,"theo":964.4849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.42,"last_trade_time":"2025-11-11T11:11:04","percent_change":0.0,"prev_day_close":975.849975585938},{"option":"SPX260918P06150000","bid":154.9,"bid_size":71.0,"ask":156.2,"ask_size":34.0,"iv":0.2312,"open_interest":1948.0,"volume":42.0,"delta":-0.2111,"gamma":0.0002,"vega":15.1153,"theta":-0.8032,"rho":-9.2281,"theo":155.2261,"change":-1.7,"open":143.93,"high":154.4,"low":143.93,"tick":"up","last_trade_price":154.4,"last_trade_time":"2026-02-18T14:59:59","percent_change":-1.08904,"prev_day_close":151.25},{"option":"SPX260918C06175000","bid":940.6,"bid_size":2.0,"ask":948.0,"ask_size":3.0,"iv":0.2296,"open_interest":186.0,"volume":0.0,"delta":0.7849,"gamma":0.0002,"vega":15.3335,"theta":-0.7276,"rho":25.6979,"theo":943.9195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":962.69,"last_trade_time":"2026-01-02T15:40:51","percent_change":0.0,"prev_day_close":955.149993896484},{"option":"SPX260918P06175000","bid":158.8,"bid_size":72.0,"ask":160.1,"ask_size":6.0,"iv":0.2295,"open_interest":2243.0,"volume":3.0,"delta":-0.2164,"gamma":0.0002,"vega":15.3335,"theta":-0.8086,"rho":-9.4651,"theo":159.0949,"change":-1.65,"open":153.7,"high":158.3,"low":153.7,"tick":"up","last_trade_price":158.3,"last_trade_time":"2026-02-18T14:59:59","percent_change":-1.03157,"prev_day_close":155.100006103516},{"option":"SPX260918C06200000","bid":921.3,"bid_size":2.0,"ask":927.5,"ask_size":19.0,"iv":0.2279,"open_interest":2364.0,"volume":0.0,"delta":0.7794,"gamma":0.0002,"vega":15.5502,"theta":-0.7354,"rho":25.5979,"theo":923.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":922.23,"last_trade_time":"2026-02-17T14:02:34","percent_change":0.0,"prev_day_close":934.600006103516},{"option":"SPX260918P06200000","bid":162.7,"bid_size":65.0,"ask":164.1,"ask_size":6.0,"iv":0.2277,"open_interest":7989.0,"volume":4.0,"delta":-0.2219,"gamma":0.0002,"vega":15.5502,"theta":-0.8138,"rho":-9.7069,"theo":163.0629,"change":-2.8,"open":152.75,"high":161.3,"low":152.75,"tick":"up","last_trade_price":161.3,"last_trade_time":"2026-02-18T15:00:54","percent_change":-1.70628,"prev_day_close":159.0},{"option":"SPX260918C06225000","bid":899.9,"bid_size":2.0,"ask":907.1,"ask_size":3.0,"iv":0.226,"open_interest":150.0,"volume":0.0,"delta":0.7738,"gamma":0.0003,"vega":15.7652,"theta":-0.7429,"rho":25.4938,"theo":903.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":996.87,"last_trade_time":"2026-01-07T09:32:11","percent_change":0.0,"prev_day_close":914.149993896484},{"option":"SPX260918P06225000","bid":166.8,"bid_size":51.0,"ask":168.2,"ask_size":17.0,"iv":0.2259,"open_interest":1048.0,"volume":124.0,"delta":-0.2275,"gamma":0.0003,"vega":15.7652,"theta":-0.8188,"rho":-9.9527,"theo":167.1318,"change":-2.1,"open":155.23,"high":166.0,"low":155.23,"tick":"up","last_trade_price":166.0,"last_trade_time":"2026-02-18T15:00:05","percent_change":-1.24926,"prev_day_close":163.0},{"option":"SPX260918C06250000","bid":880.5,"bid_size":2.0,"ask":886.9,"ask_size":3.0,"iv":0.2245,"open_interest":220.0,"volume":0.0,"delta":0.7681,"gamma":0.0003,"vega":15.9788,"theta":-0.7502,"rho":25.3857,"theo":882.8256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":952.1,"last_trade_time":"2026-02-11T12:20:46","percent_change":0.0,"prev_day_close":894.0},{"option":"SPX260918P06250000","bid":171.0,"bid_size":54.0,"ask":172.4,"ask_size":6.0,"iv":0.2242,"open_interest":3268.0,"volume":54.0,"delta":-0.2332,"gamma":0.0003,"vega":15.9788,"theta":-0.8236,"rho":-10.2027,"theo":171.3035,"change":-3.0,"open":159.2,"high":169.5,"low":159.2,"tick":"up","last_trade_price":169.5,"last_trade_time":"2026-02-18T15:00:54","percent_change":-1.73913,"prev_day_close":167.199996948242},{"option":"SPX260918C06275000","bid":859.6,"bid_size":2.0,"ask":866.7,"ask_size":3.0,"iv":0.2226,"open_interest":109.0,"volume":0.0,"delta":0.7622,"gamma":0.0003,"vega":16.1916,"theta":-0.7573,"rho":25.2726,"theo":862.6678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":877.59,"last_trade_time":"2025-12-19T11:29:50","percent_change":0.0,"prev_day_close":873.600006103516},{"option":"SPX260918P06275000","bid":175.3,"bid_size":64.0,"ask":176.7,"ask_size":5.0,"iv":0.2224,"open_interest":5699.0,"volume":9.0,"delta":-0.2391,"gamma":0.0003,"vega":16.1916,"theta":-0.8282,"rho":-10.4575,"theo":175.58,"change":-7.19,"open":169.6,"high":174.7,"low":169.6,"tick":"down","last_trade_price":169.61,"last_trade_time":"2026-02-18T15:48:36","percent_change":-4.06674,"prev_day_close":171.299995422363},{"option":"SPX260918C06300000","bid":840.4,"bid_size":2.0,"ask":846.7,"ask_size":19.0,"iv":0.221,"open_interest":2538.0,"volume":221.0,"delta":0.7562,"gamma":0.0003,"vega":16.4045,"theta":-0.7642,"rho":25.1533,"theo":842.6176,"change":21.69,"open":865.4,"high":865.4,"low":854.44,"tick":"down","last_trade_price":854.44,"last_trade_time":"2026-02-18T14:35:36","percent_change":2.60462,"prev_day_close":853.600006103516},{"option":"SPX260918P06300000","bid":179.7,"bid_size":65.0,"ask":181.1,"ask_size":5.0,"iv":0.2207,"open_interest":7588.0,"volume":40.0,"delta":-0.2451,"gamma":0.0003,"vega":16.4045,"theta":-0.8326,"rho":-10.7187,"theo":179.9639,"change":-2.2,"open":167.42,"high":179.1,"low":167.42,"tick":"up","last_trade_price":179.1,"last_trade_time":"2026-02-18T15:00:00","percent_change":-1.21346,"prev_day_close":175.599998474121},{"option":"SPX260918C06325000","bid":819.7,"bid_size":2.0,"ask":826.7,"ask_size":3.0,"iv":0.219,"open_interest":620.0,"volume":0.0,"delta":0.75,"gamma":0.0003,"vega":16.6178,"theta":-0.7708,"rho":25.0262,"theo":822.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":836.2,"last_trade_time":"2026-02-13T12:46:03","percent_change":0.0,"prev_day_close":833.5},{"option":"SPX260918P06325000","bid":184.2,"bid_size":61.0,"ask":185.8,"ask_size":45.0,"iv":0.2189,"open_interest":1639.0,"volume":29.0,"delta":-0.2513,"gamma":0.0003,"vega":16.6178,"theta":-0.8367,"rho":-10.9875,"theo":184.4587,"change":-2.25,"open":173.4,"high":183.6,"low":173.4,"tick":"up","last_trade_price":183.6,"last_trade_time":"2026-02-18T15:00:00","percent_change":-1.21065,"prev_day_close":180.0},{"option":"SPX260918C06350000","bid":801.0,"bid_size":2.0,"ask":806.8,"ask_size":19.0,"iv":0.2174,"open_interest":1248.0,"volume":0.0,"delta":0.7437,"gamma":0.0003,"vega":16.8314,"theta":-0.7772,"rho":24.8904,"theo":802.8541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":801.86,"last_trade_time":"2026-02-17T14:02:34","percent_change":0.0,"prev_day_close":813.649993896484},{"option":"SPX260918P06350000","bid":188.9,"bid_size":47.0,"ask":190.3,"ask_size":5.0,"iv":0.2172,"open_interest":3338.0,"volume":23.0,"delta":-0.2576,"gamma":0.0003,"vega":16.8314,"theta":-0.8405,"rho":-11.2651,"theo":189.0687,"change":-6.69,"open":177.49,"high":188.2,"low":174.79,"tick":"no_change","last_trade_price":183.91,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.50997,"prev_day_close":184.5},{"option":"SPX260918C06375000","bid":780.3,"bid_size":2.0,"ask":787.2,"ask_size":3.0,"iv":0.2155,"open_interest":223.0,"volume":0.0,"delta":0.7373,"gamma":0.0003,"vega":17.0445,"theta":-0.7833,"rho":24.7456,"theo":783.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":853.84,"last_trade_time":"2026-01-09T10:08:35","percent_change":0.0,"prev_day_close":793.100006103516},{"option":"SPX260918P06375000","bid":193.6,"bid_size":59.0,"ask":195.0,"ask_size":5.0,"iv":0.2154,"open_interest":2854.0,"volume":10.0,"delta":-0.264,"gamma":0.0003,"vega":17.0445,"theta":-0.8441,"rho":-11.5517,"theo":193.7983,"change":-2.45,"open":181.7,"high":192.9,"low":181.7,"tick":"up","last_trade_price":192.9,"last_trade_time":"2026-02-18T15:00:00","percent_change":-1.25416,"prev_day_close":189.200004577637},{"option":"SPX260918C06400000","bid":761.8,"bid_size":2.0,"ask":767.6,"ask_size":19.0,"iv":0.2139,"open_interest":3170.0,"volume":5.0,"delta":0.7307,"gamma":0.0003,"vega":17.2557,"theta":-0.7891,"rho":24.5928,"theo":763.5689,"change":32.2,"open":785.85,"high":785.85,"low":785.85,"tick":"up","last_trade_price":785.85,"last_trade_time":"2026-02-18T10:35:14","percent_change":4.27254,"prev_day_close":773.5},{"option":"SPX260918P06400000","bid":198.5,"bid_size":45.0,"ask":199.9,"ask_size":5.0,"iv":0.2136,"open_interest":8530.0,"volume":483.0,"delta":-0.2707,"gamma":0.0003,"vega":17.2557,"theta":-0.8474,"rho":-11.8462,"theo":198.6518,"change":-7.1,"open":187.5,"high":196.9,"low":185.17,"tick":"no_change","last_trade_price":193.25,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.5438,"prev_day_close":193.900001525879},{"option":"SPX260918C06425000","bid":741.8,"bid_size":6.0,"ask":748.1,"ask_size":10.0,"iv":0.212,"open_interest":47.0,"volume":0.0,"delta":0.7239,"gamma":0.0003,"vega":17.4637,"theta":-0.7946,"rho":24.4333,"theo":744.1158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":849.9,"last_trade_time":"2026-01-09T12:05:03","percent_change":0.0,"prev_day_close":753.950012207031},{"option":"SPX260918P06425000","bid":203.4,"bid_size":44.0,"ask":204.9,"ask_size":5.0,"iv":0.2118,"open_interest":1645.0,"volume":3.0,"delta":-0.2774,"gamma":0.0003,"vega":17.4637,"theta":-0.8503,"rho":-12.1476,"theo":203.6329,"change":-3.3,"open":199.1,"high":202.0,"low":199.1,"tick":"up","last_trade_price":202.0,"last_trade_time":"2026-02-18T15:06:14","percent_change":-1.6074,"prev_day_close":198.799995422363},{"option":"SPX260918C06450000","bid":723.1,"bid_size":7.0,"ask":728.6,"ask_size":23.0,"iv":0.2103,"open_interest":2950.0,"volume":0.0,"delta":0.717,"gamma":0.0003,"vega":17.6677,"theta":-0.7997,"rho":24.2686,"theo":724.7931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":725.73,"last_trade_time":"2026-02-13T11:08:22","percent_change":0.0,"prev_day_close":734.5},{"option":"SPX260918P06450000","bid":208.5,"bid_size":56.0,"ask":210.0,"ask_size":5.0,"iv":0.21,"open_interest":2519.0,"volume":13.0,"delta":-0.2844,"gamma":0.0003,"vega":17.6677,"theta":-0.853,"rho":-12.454,"theo":208.7444,"change":-4.1,"open":195.1,"high":206.9,"low":195.1,"tick":"down","last_trade_price":206.5,"last_trade_time":"2026-02-18T15:03:14","percent_change":-1.94682,"prev_day_close":203.799995422363},{"option":"SPX260918C06475000","bid":703.3,"bid_size":6.0,"ask":709.5,"ask_size":24.0,"iv":0.2084,"open_interest":1318.0,"volume":0.0,"delta":0.7098,"gamma":0.0003,"vega":17.8676,"theta":-0.8046,"rho":24.0993,"theo":705.6032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":796.88,"last_trade_time":"2025-12-24T11:44:44","percent_change":0.0,"prev_day_close":715.199981689453},{"option":"SPX260918P06475000","bid":213.7,"bid_size":41.0,"ask":215.2,"ask_size":5.0,"iv":0.2083,"open_interest":3564.0,"volume":6.0,"delta":-0.2915,"gamma":0.0003,"vega":17.8676,"theta":-0.8553,"rho":-12.7651,"theo":213.9886,"change":-4.0,"open":206.9,"high":212.0,"low":206.9,"tick":"down","last_trade_price":211.8,"last_trade_time":"2026-02-18T15:00:54","percent_change":-1.85357,"prev_day_close":208.900001525879},{"option":"SPX260918C06500000","bid":684.9,"bid_size":7.0,"ask":690.4,"ask_size":23.0,"iv":0.2067,"open_interest":4596.0,"volume":7.0,"delta":0.7026,"gamma":0.0003,"vega":18.0638,"theta":-0.8091,"rho":23.9247,"theo":686.5484,"change":18.31,"open":707.82,"high":707.82,"low":695.31,"tick":"down","last_trade_price":695.31,"last_trade_time":"2026-02-18T14:40:47","percent_change":2.70458,"prev_day_close":696.049987792969},{"option":"SPX260918P06500000","bid":219.1,"bid_size":41.0,"ask":220.6,"ask_size":5.0,"iv":0.2065,"open_interest":9619.0,"volume":64.0,"delta":-0.2987,"gamma":0.0003,"vega":18.0638,"theta":-0.8573,"rho":-13.0815,"theo":219.368,"change":-3.55,"open":208.69,"high":217.8,"low":203.14,"tick":"up","last_trade_price":217.8,"last_trade_time":"2026-02-18T15:01:02","percent_change":-1.60379,"prev_day_close":214.150001525879},{"option":"SPX260918C06525000","bid":665.3,"bid_size":6.0,"ask":671.4,"ask_size":23.0,"iv":0.2047,"open_interest":1819.0,"volume":0.0,"delta":0.6952,"gamma":0.0003,"vega":18.2572,"theta":-0.8132,"rho":23.7429,"theo":667.6321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":700.67,"last_trade_time":"2026-01-29T11:06:53","percent_change":0.0,"prev_day_close":677.0},{"option":"SPX260918P06525000","bid":224.6,"bid_size":39.0,"ask":226.1,"ask_size":5.0,"iv":0.2046,"open_interest":1961.0,"volume":13.0,"delta":-0.3062,"gamma":0.0003,"vega":18.2572,"theta":-0.8589,"rho":-13.4051,"theo":224.8859,"change":-3.9,"open":210.7,"high":223.0,"low":210.4,"tick":"up","last_trade_price":223.0,"last_trade_time":"2026-02-18T15:08:14","percent_change":-1.71882,"prev_day_close":219.5},{"option":"SPX260918C06550000","bid":647.2,"bid_size":6.0,"ask":652.5,"ask_size":20.0,"iv":0.2031,"open_interest":2818.0,"volume":0.0,"delta":0.6875,"gamma":0.0003,"vega":18.448,"theta":-0.817,"rho":23.5516,"theo":648.8587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":713.48,"last_trade_time":"2025-12-29T16:02:47","percent_change":0.0,"prev_day_close":658.049987792969},{"option":"SPX260918P06550000","bid":230.3,"bid_size":23.0,"ask":231.8,"ask_size":13.0,"iv":0.2029,"open_interest":2855.0,"volume":5.0,"delta":-0.3138,"gamma":0.0003,"vega":18.448,"theta":-0.8601,"rho":-13.7381,"theo":230.5467,"change":-4.05,"open":216.5,"high":228.6,"low":216.5,"tick":"up","last_trade_price":228.6,"last_trade_time":"2026-02-18T15:00:24","percent_change":-1.74081,"prev_day_close":225.0},{"option":"SPX260918C06575000","bid":627.9,"bid_size":20.0,"ask":633.6,"ask_size":20.0,"iv":0.2011,"open_interest":1897.0,"volume":0.0,"delta":0.6798,"gamma":0.0003,"vega":18.6362,"theta":-0.8203,"rho":23.3495,"theo":630.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":597.0,"last_trade_time":"2026-02-17T09:50:41","percent_change":0.0,"prev_day_close":639.300018310547},{"option":"SPX260918P06575000","bid":236.1,"bid_size":23.0,"ask":237.5,"ask_size":5.0,"iv":0.2011,"open_interest":1344.0,"volume":88.0,"delta":-0.3216,"gamma":0.0003,"vega":18.6362,"theta":-0.861,"rho":-14.0821,"theo":236.3561,"change":-4.4,"open":233.4,"high":236.9,"low":219.6,"tick":"up","last_trade_price":234.1,"last_trade_time":"2026-02-18T15:08:10","percent_change":-1.84486,"prev_day_close":230.650001525879},{"option":"SPX260918C06600000","bid":610.1,"bid_size":6.0,"ask":615.0,"ask_size":20.0,"iv":0.1995,"open_interest":9008.0,"volume":2.0,"delta":0.6718,"gamma":0.0004,"vega":18.8208,"theta":-0.8233,"rho":23.1362,"theo":611.764,"change":37.55,"open":640.1,"high":640.1,"low":640.1,"tick":"up","last_trade_price":640.1,"last_trade_time":"2026-02-18T12:21:06","percent_change":6.23185,"prev_day_close":620.649993896484},{"option":"SPX260918P06600000","bid":241.9,"bid_size":50.0,"ask":243.7,"ask_size":12.0,"iv":0.1992,"open_interest":6955.0,"volume":110.0,"delta":-0.3295,"gamma":0.0004,"vega":18.8208,"theta":-0.8614,"rho":-14.4371,"theo":242.3203,"change":-4.5,"open":226.2,"high":240.1,"low":226.2,"tick":"up","last_trade_price":240.1,"last_trade_time":"2026-02-18T15:06:14","percent_change":-1.83974,"prev_day_close":236.449996948242},{"option":"SPX260918C06625000","bid":591.1,"bid_size":6.0,"ask":597.0,"ask_size":10.0,"iv":0.1975,"open_interest":825.0,"volume":0.0,"delta":0.6636,"gamma":0.0004,"vega":19.0002,"theta":-0.8258,"rho":22.9135,"theo":593.4543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.02,"last_trade_time":"2026-01-20T15:12:10","percent_change":0.0,"prev_day_close":602.149993896484},{"option":"SPX260918P06625000","bid":248.0,"bid_size":35.0,"ask":249.6,"ask_size":12.0,"iv":0.1974,"open_interest":1514.0,"volume":36.0,"delta":-0.3377,"gamma":0.0004,"vega":19.0002,"theta":-0.8614,"rho":-14.8016,"theo":248.4448,"change":-10.71,"open":249.1,"high":249.1,"low":240.09,"tick":"down","last_trade_price":240.09,"last_trade_time":"2026-02-18T15:48:36","percent_change":-4.27033,"prev_day_close":242.5},{"option":"SPX260918C06650000","bid":573.6,"bid_size":7.0,"ask":578.4,"ask_size":20.0,"iv":0.1958,"open_interest":2058.0,"volume":0.0,"delta":0.6553,"gamma":0.0004,"vega":19.1729,"theta":-0.8278,"rho":22.6837,"theo":575.3097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":587.1,"last_trade_time":"2026-02-12T14:18:13","percent_change":0.0,"prev_day_close":583.850006103516},{"option":"SPX260918P06650000","bid":254.3,"bid_size":35.0,"ask":255.8,"ask_size":5.0,"iv":0.1956,"open_interest":6474.0,"volume":154.0,"delta":-0.346,"gamma":0.0004,"vega":19.1729,"theta":-0.8609,"rho":-15.1732,"theo":254.7343,"change":-8.78,"open":238.5,"high":252.9,"low":238.5,"tick":"up","last_trade_price":248.27,"last_trade_time":"2026-02-18T16:11:40","percent_change":-3.41568,"prev_day_close":248.550003051758},{"option":"SPX260918C06675000","bid":554.3,"bid_size":7.0,"ask":560.7,"ask_size":10.0,"iv":0.1937,"open_interest":567.0,"volume":0.0,"delta":0.6468,"gamma":0.0004,"vega":19.3382,"theta":-0.8294,"rho":22.4487,"theo":557.3333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":637.65,"last_trade_time":"2025-12-26T13:05:30","percent_change":0.0,"prev_day_close":565.75},{"option":"SPX260918P06675000","bid":260.7,"bid_size":20.0,"ask":262.2,"ask_size":5.0,"iv":0.1938,"open_interest":1071.0,"volume":9.0,"delta":-0.3546,"gamma":0.0004,"vega":19.3382,"theta":-0.86,"rho":-15.55,"theo":261.1921,"change":-5.05,"open":261.2,"high":261.2,"low":249.92,"tick":"up","last_trade_price":258.6,"last_trade_time":"2026-02-18T15:08:12","percent_change":-1.91542,"prev_day_close":254.849998474121},{"option":"SPX260918C06700000","bid":537.8,"bid_size":29.0,"ask":541.6,"ask_size":27.0,"iv":0.1918,"open_interest":5684.0,"volume":71.0,"delta":0.638,"gamma":0.0004,"vega":19.4962,"theta":-0.8306,"rho":22.2083,"theo":539.5285,"change":14.33,"open":565.41,"high":565.42,"low":544.92,"tick":"up","last_trade_price":544.93,"last_trade_time":"2026-02-18T14:52:58","percent_change":2.70072,"prev_day_close":547.700012207031},{"option":"SPX260918P06700000","bid":267.2,"bid_size":47.0,"ask":269.0,"ask_size":12.0,"iv":0.1919,"open_interest":6706.0,"volume":149.0,"delta":-0.3633,"gamma":0.0004,"vega":19.4962,"theta":-0.8586,"rho":-15.9322,"theo":267.8215,"change":-7.06,"open":250.8,"high":265.8,"low":248.32,"tick":"down","last_trade_price":263.19,"last_trade_time":"2026-02-18T15:35:25","percent_change":-2.6124,"prev_day_close":261.25},{"option":"SPX260918C06725000","bid":520.1,"bid_size":16.0,"ask":523.9,"ask_size":13.0,"iv":0.19,"open_interest":677.0,"volume":0.0,"delta":0.6291,"gamma":0.0004,"vega":19.6471,"theta":-0.8312,"rho":21.9604,"theo":521.8992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.07,"last_trade_time":"2026-01-22T13:50:38","percent_change":0.0,"prev_day_close":529.900024414062},{"option":"SPX260918P06725000","bid":274.0,"bid_size":32.0,"ask":275.6,"ask_size":5.0,"iv":0.1901,"open_interest":4365.0,"volume":19.0,"delta":-0.3722,"gamma":0.0004,"vega":19.6471,"theta":-0.8567,"rho":-16.3218,"theo":274.6264,"change":-5.9,"open":258.6,"high":271.3,"low":255.92,"tick":"up","last_trade_price":271.3,"last_trade_time":"2026-02-18T15:00:54","percent_change":-2.12843,"prev_day_close":267.899993896484},{"option":"SPX260918C06750000","bid":502.9,"bid_size":29.0,"ask":506.5,"ask_size":30.0,"iv":0.1883,"open_interest":2031.0,"volume":0.0,"delta":0.62,"gamma":0.0004,"vega":19.7913,"theta":-0.8313,"rho":21.7019,"theo":504.4513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":513.31,"last_trade_time":"2026-02-13T13:37:50","percent_change":0.0,"prev_day_close":512.299987792969},{"option":"SPX260918P06750000","bid":280.9,"bid_size":31.0,"ask":282.6,"ask_size":11.0,"iv":0.1882,"open_interest":3017.0,"volume":37.0,"delta":-0.3814,"gamma":0.0004,"vega":19.7913,"theta":-0.8543,"rho":-16.7221,"theo":281.6126,"change":-8.9,"open":278.5,"high":278.5,"low":262.91,"tick":"down","last_trade_price":275.4,"last_trade_time":"2026-02-18T15:40:07","percent_change":-3.1305,"prev_day_close":274.700012207031},{"option":"SPX260918C06775000","bid":485.5,"bid_size":17.0,"ask":489.2,"ask_size":16.0,"iv":0.1864,"open_interest":441.0,"volume":1.0,"delta":0.6106,"gamma":0.0004,"vega":19.9285,"theta":-0.8309,"rho":21.4302,"theo":487.1927,"change":36.4,"open":515.0,"high":515.0,"low":515.0,"tick":"up","last_trade_price":515.0,"last_trade_time":"2026-02-18T13:02:15","percent_change":7.60551,"prev_day_close":494.849990844727},{"option":"SPX260918P06775000","bid":288.1,"bid_size":29.0,"ask":289.7,"ask_size":10.0,"iv":0.1864,"open_interest":614.0,"volume":3.0,"delta":-0.3907,"gamma":0.0004,"vega":19.9285,"theta":-0.8513,"rho":-17.1355,"theo":288.7881,"change":-5.05,"open":279.7,"high":286.5,"low":279.7,"tick":"up","last_trade_price":286.5,"last_trade_time":"2026-02-18T15:00:05","percent_change":-1.73212,"prev_day_close":281.75},{"option":"SPX260918C06800000","bid":468.4,"bid_size":31.0,"ask":472.1,"ask_size":30.0,"iv":0.1846,"open_interest":4897.0,"volume":2.0,"delta":0.6011,"gamma":0.0004,"vega":20.0576,"theta":-0.8299,"rho":21.1454,"theo":470.1319,"change":17.77,"open":480.74,"high":480.74,"low":479.47,"tick":"down","last_trade_price":479.47,"last_trade_time":"2026-02-18T14:34:13","percent_change":3.84882,"prev_day_close":477.650009155273},{"option":"SPX260918P06800000","bid":295.4,"bid_size":44.0,"ask":297.0,"ask_size":24.0,"iv":0.1846,"open_interest":9648.0,"volume":36.0,"delta":-0.4002,"gamma":0.0004,"vega":20.0576,"theta":-0.8478,"rho":-17.5622,"theo":296.1616,"change":-5.25,"open":290.91,"high":293.8,"low":277.4,"tick":"up","last_trade_price":293.8,"last_trade_time":"2026-02-18T15:00:05","percent_change":-1.75556,"prev_day_close":288.899993896484},{"option":"SPX260918C06825000","bid":451.6,"bid_size":4.0,"ask":453.9,"ask_size":4.0,"iv":0.1824,"open_interest":819.0,"volume":2.0,"delta":0.5914,"gamma":0.0004,"vega":20.1771,"theta":-0.8283,"rho":20.8502,"theo":453.2773,"change":31.25,"open":476.54,"high":476.54,"low":476.2,"tick":"down","last_trade_price":476.2,"last_trade_time":"2026-02-18T10:51:50","percent_change":7.02326,"prev_day_close":460.550003051758},{"option":"SPX260918P06825000","bid":302.9,"bid_size":29.0,"ask":304.5,"ask_size":4.0,"iv":0.1828,"open_interest":2684.0,"volume":5.0,"delta":-0.41,"gamma":0.0004,"vega":20.1771,"theta":-0.8437,"rho":-17.9992,"theo":303.7411,"change":-4.75,"open":294.1,"high":302.0,"low":294.1,"tick":"up","last_trade_price":302.0,"last_trade_time":"2026-02-18T15:10:39","percent_change":-1.54849,"prev_day_close":296.299987792969},{"option":"SPX260918C06850000","bid":434.9,"bid_size":20.0,"ask":437.2,"ask_size":4.0,"iv":0.1806,"open_interest":3262.0,"volume":1.0,"delta":0.5814,"gamma":0.0004,"vega":20.2858,"theta":-0.8262,"rho":20.548,"theo":436.6352,"change":24.0,"open":452.45,"high":452.45,"low":452.45,"tick":"up","last_trade_price":452.45,"last_trade_time":"2026-02-18T13:46:18","percent_change":5.60159,"prev_day_close":443.799987792969},{"option":"SPX260918P06850000","bid":310.7,"bid_size":29.0,"ask":312.3,"ask_size":4.0,"iv":0.181,"open_interest":5375.0,"volume":18.0,"delta":-0.4199,"gamma":0.0004,"vega":20.2858,"theta":-0.8391,"rho":-18.4431,"theo":311.5331,"change":-6.1,"open":291.4,"high":308.6,"low":291.09,"tick":"up","last_trade_price":308.6,"last_trade_time":"2026-02-18T15:00:23","percent_change":-1.93835,"prev_day_close":303.899993896484},{"option":"SPX260918C06875000","bid":418.4,"bid_size":21.0,"ask":420.7,"ask_size":4.0,"iv":0.1787,"open_interest":707.0,"volume":0.0,"delta":0.5712,"gamma":0.0004,"vega":20.3829,"theta":-0.8234,"rho":20.2409,"theo":420.2108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":420.77,"last_trade_time":"2026-02-17T14:05:00","percent_change":0.0,"prev_day_close":427.199996948242},{"option":"SPX260918P06875000","bid":318.7,"bid_size":27.0,"ask":320.3,"ask_size":4.0,"iv":0.1791,"open_interest":1063.0,"volume":6.0,"delta":-0.4301,"gamma":0.0004,"vega":20.3829,"theta":-0.8338,"rho":-18.892,"theo":319.5429,"change":-4.85,"open":301.57,"high":317.9,"low":299.5,"tick":"up","last_trade_price":317.9,"last_trade_time":"2026-02-18T15:10:12","percent_change":-1.50271,"prev_day_close":311.700012207031},{"option":"SPX260918C06900000","bid":402.3,"bid_size":4.0,"ask":404.5,"ask_size":4.0,"iv":0.1769,"open_interest":4889.0,"volume":0.0,"delta":0.5609,"gamma":0.0004,"vega":20.4682,"theta":-0.82,"rho":19.9274,"theo":404.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.9,"last_trade_time":"2026-02-13T09:57:22","percent_change":0.0,"prev_day_close":410.849990844727},{"option":"SPX260918P06900000","bid":326.9,"bid_size":15.0,"ask":328.5,"ask_size":4.0,"iv":0.1773,"open_interest":6086.0,"volume":377.0,"delta":-0.4404,"gamma":0.0004,"vega":20.4682,"theta":-0.8279,"rho":-19.3472,"theo":327.7761,"change":-13.0,"open":309.37,"high":323.3,"low":306.8,"tick":"down","last_trade_price":318.3,"last_trade_time":"2026-02-18T16:14:50","percent_change":-3.92394,"prev_day_close":319.799987792969},{"option":"SPX260918C06925000","bid":386.4,"bid_size":4.0,"ask":388.6,"ask_size":4.0,"iv":0.1751,"open_interest":691.0,"volume":6.0,"delta":0.5503,"gamma":0.0004,"vega":20.5416,"theta":-0.816,"rho":19.6034,"theo":388.0402,"change":14.0,"open":402.95,"high":402.95,"low":394.3,"tick":"no_change","last_trade_price":394.3,"last_trade_time":"2026-02-18T14:40:12","percent_change":3.6813,"prev_day_close":394.699996948242},{"option":"SPX260918P06925000","bid":335.4,"bid_size":29.0,"ask":337.0,"ask_size":9.0,"iv":0.1755,"open_interest":1836.0,"volume":6.0,"delta":-0.451,"gamma":0.0004,"vega":20.5416,"theta":-0.8214,"rho":-19.8131,"theo":336.2407,"change":-5.6,"open":314.4,"high":334.2,"low":314.0,"tick":"up","last_trade_price":334.2,"last_trade_time":"2026-02-18T15:10:19","percent_change":-1.64803,"prev_day_close":328.100006103516},{"option":"SPX260918C06950000","bid":370.7,"bid_size":4.0,"ask":372.8,"ask_size":4.0,"iv":0.1733,"open_interest":1932.0,"volume":3.0,"delta":0.5395,"gamma":0.0004,"vega":20.6024,"theta":-0.8114,"rho":19.2648,"theo":372.3133,"change":13.6,"open":383.43,"high":383.43,"low":378.4,"tick":"no_change","last_trade_price":378.4,"last_trade_time":"2026-02-18T14:40:09","percent_change":3.72807,"prev_day_close":378.849990844727},{"option":"SPX260918P06950000","bid":344.2,"bid_size":15.0,"ask":345.8,"ask_size":9.0,"iv":0.1737,"open_interest":2148.0,"volume":21.0,"delta":-0.4618,"gamma":0.0004,"vega":20.6024,"theta":-0.8142,"rho":-20.2934,"theo":344.948,"change":-13.95,"open":324.0,"high":342.2,"low":324.0,"tick":"down","last_trade_price":334.8,"last_trade_time":"2026-02-18T16:14:50","percent_change":-4.0,"prev_day_close":336.700012207031},{"option":"SPX260918C06975000","bid":355.2,"bid_size":30.0,"ask":357.4,"ask_size":4.0,"iv":0.1715,"open_interest":1340.0,"volume":2.0,"delta":0.5285,"gamma":0.0004,"vega":20.6494,"theta":-0.8061,"rho":18.9112,"theo":356.8423,"change":13.35,"open":362.9,"high":362.9,"low":362.9,"tick":"no_change","last_trade_price":362.9,"last_trade_time":"2026-02-18T14:40:09","percent_change":3.8192,"prev_day_close":363.25},{"option":"SPX260918P06975000","bid":352.7,"bid_size":5.0,"ask":354.8,"ask_size":9.0,"iv":0.1719,"open_interest":2263.0,"volume":8.0,"delta":-0.4728,"gamma":0.0004,"vega":20.6494,"theta":-0.8064,"rho":-20.7888,"theo":353.9111,"change":-8.25,"open":334.2,"high":349.6,"low":334.2,"tick":"up","last_trade_price":349.6,"last_trade_time":"2026-02-18T15:01:24","percent_change":-2.30544,"prev_day_close":345.550003051758},{"option":"SPX260918C07000000","bid":340.1,"bid_size":46.0,"ask":342.2,"ask_size":16.0,"iv":0.1697,"open_interest":33465.0,"volume":225.0,"delta":0.5172,"gamma":0.0004,"vega":20.6816,"theta":-0.8001,"rho":18.5466,"theo":341.6396,"change":10.05,"open":356.98,"high":356.98,"low":344.6,"tick":"down","last_trade_price":344.6,"last_trade_time":"2026-02-18T15:06:21","percent_change":3.00403,"prev_day_close":347.949996948242},{"option":"SPX260918P07000000","bid":362.4,"bid_size":21.0,"ask":364.0,"ask_size":23.0,"iv":0.1702,"open_interest":33683.0,"volume":888.0,"delta":-0.4841,"gamma":0.0004,"vega":20.6816,"theta":-0.7979,"rho":-21.2952,"theo":363.1425,"change":-13.17,"open":342.6,"high":359.4,"low":342.43,"tick":"up","last_trade_price":354.18,"last_trade_time":"2026-02-18T16:11:40","percent_change":-3.58514,"prev_day_close":354.700012207031},{"option":"SPX260918C07025000","bid":325.2,"bid_size":31.0,"ask":327.3,"ask_size":4.0,"iv":0.1679,"open_interest":1008.0,"volume":3.0,"delta":0.5058,"gamma":0.0005,"vega":20.6983,"theta":-0.7934,"rho":18.1763,"theo":326.7153,"change":11.5,"open":338.5,"high":338.5,"low":331.4,"tick":"down","last_trade_price":331.4,"last_trade_time":"2026-02-18T15:02:39","percent_change":3.59487,"prev_day_close":332.899993896484},{"option":"SPX260918P07025000","bid":371.5,"bid_size":35.0,"ask":373.6,"ask_size":9.0,"iv":0.1684,"open_interest":1456.0,"volume":0.0,"delta":-0.4955,"gamma":0.0005,"vega":20.6983,"theta":-0.7887,"rho":-21.8073,"theo":372.6525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":373.07,"last_trade_time":"2026-02-17T14:27:04","percent_change":0.0,"prev_day_close":364.0},{"option":"SPX260918C07050000","bid":310.6,"bid_size":33.0,"ask":312.7,"ask_size":4.0,"iv":0.1662,"open_interest":3289.0,"volume":258.0,"delta":0.4942,"gamma":0.0005,"vega":20.6991,"theta":-0.7861,"rho":17.8022,"theo":312.078,"change":9.55,"open":328.1,"high":330.21,"low":315.0,"tick":"down","last_trade_price":315.0,"last_trade_time":"2026-02-18T15:00:47","percent_change":3.12654,"prev_day_close":318.150009155273},{"option":"SPX260918P07050000","bid":381.9,"bid_size":16.0,"ask":383.5,"ask_size":11.0,"iv":0.1666,"open_interest":2670.0,"volume":10.0,"delta":-0.5071,"gamma":0.0005,"vega":20.6991,"theta":-0.7788,"rho":-22.3232,"theo":382.4493,"change":-30.92,"open":356.39,"high":356.55,"low":356.23,"tick":"no_change","last_trade_price":356.23,"last_trade_time":"2026-02-18T13:03:00","percent_change":-7.98657,"prev_day_close":373.700012207031},{"option":"SPX260918C07075000","bid":296.4,"bid_size":4.0,"ask":298.5,"ask_size":4.0,"iv":0.1645,"open_interest":504.0,"volume":80.0,"delta":0.4824,"gamma":0.0005,"vega":20.6832,"theta":-0.7781,"rho":17.421,"theo":297.7374,"change":5.35,"open":313.75,"high":313.75,"low":296.67,"tick":"up","last_trade_price":296.75,"last_trade_time":"2026-02-18T15:21:11","percent_change":1.83596,"prev_day_close":303.75},{"option":"SPX260918P07075000","bid":391.5,"bid_size":4.0,"ask":393.7,"ask_size":8.0,"iv":0.1649,"open_interest":1213.0,"volume":82.0,"delta":-0.519,"gamma":0.0005,"vega":20.6832,"theta":-0.7683,"rho":-22.8461,"theo":392.5429,"change":-23.55,"open":371.5,"high":374.3,"low":371.0,"tick":"no_change","last_trade_price":373.85,"last_trade_time":"2026-02-18T12:18:03","percent_change":-5.92602,"prev_day_close":383.700012207031},{"option":"SPX260918C07100000","bid":282.5,"bid_size":4.0,"ask":284.5,"ask_size":4.0,"iv":0.1628,"open_interest":8044.0,"volume":935.0,"delta":0.4704,"gamma":0.0005,"vega":20.649,"theta":-0.7694,"rho":17.027,"theo":283.7072,"change":9.45,"open":301.8,"high":305.27,"low":286.4,"tick":"up","last_trade_price":287.0,"last_trade_time":"2026-02-18T15:05:13","percent_change":3.40479,"prev_day_close":289.550003051758},{"option":"SPX260918P07100000","bid":402.0,"bid_size":32.0,"ask":405.0,"ask_size":33.0,"iv":0.1632,"open_interest":4423.0,"volume":7.0,"delta":-0.531,"gamma":0.0005,"vega":20.649,"theta":-0.7571,"rho":-23.382,"theo":402.9469,"change":-28.75,"open":378.0,"high":381.8,"low":378.0,"tick":"down","last_trade_price":379.3,"last_trade_time":"2026-02-18T12:50:03","percent_change":-7.04571,"prev_day_close":394.0},{"option":"SPX260918C07125000","bid":268.9,"bid_size":4.0,"ask":270.9,"ask_size":4.0,"iv":0.161,"open_interest":1497.0,"volume":12.0,"delta":0.4582,"gamma":0.0005,"vega":20.595,"theta":-0.76,"rho":16.6172,"theo":270.0047,"change":9.7,"open":288.4,"high":288.4,"low":273.9,"tick":"down","last_trade_price":273.9,"last_trade_time":"2026-02-18T15:03:38","percent_change":3.67146,"prev_day_close":275.75},{"option":"SPX260918P07125000","bid":412.3,"bid_size":18.0,"ask":415.9,"ask_size":19.0,"iv":0.1614,"open_interest":1174.0,"volume":0.0,"delta":-0.5432,"gamma":0.0005,"vega":20.595,"theta":-0.7452,"rho":-23.9335,"theo":413.6785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":438.21,"last_trade_time":"2026-02-13T15:35:08","percent_change":0.0,"prev_day_close":404.600006103516},{"option":"SPX260918C07150000","bid":255.6,"bid_size":49.0,"ask":257.6,"ask_size":19.0,"iv":0.1594,"open_interest":2449.0,"volume":4.0,"delta":0.4458,"gamma":0.0005,"vega":20.5206,"theta":-0.75,"rho":16.196,"theo":256.6468,"change":8.55,"open":271.5,"high":271.5,"low":259.6,"tick":"down","last_trade_price":259.6,"last_trade_time":"2026-02-18T15:00:47","percent_change":3.4057,"prev_day_close":262.25},{"option":"SPX260918P07150000","bid":423.9,"bid_size":31.0,"ask":427.2,"ask_size":32.0,"iv":0.1599,"open_interest":2308.0,"volume":0.0,"delta":-0.5555,"gamma":0.0005,"vega":20.5206,"theta":-0.7326,"rho":-24.4965,"theo":424.7547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":380.49,"last_trade_time":"2026-02-11T11:57:32","percent_change":0.0,"prev_day_close":415.550003051758},{"option":"SPX260918C07175000","bid":242.7,"bid_size":37.0,"ask":244.7,"ask_size":5.0,"iv":0.1578,"open_interest":1967.0,"volume":13.0,"delta":0.4333,"gamma":0.0005,"vega":20.4266,"theta":-0.7393,"rho":15.7709,"theo":243.6464,"change":9.45,"open":259.2,"high":259.2,"low":247.8,"tick":"down","last_trade_price":247.8,"last_trade_time":"2026-02-18T15:04:27","percent_change":3.96476,"prev_day_close":249.150001525879},{"option":"SPX260918P07175000","bid":434.9,"bid_size":17.0,"ask":438.7,"ask_size":18.0,"iv":0.1581,"open_interest":918.0,"volume":0.0,"delta":-0.568,"gamma":0.0005,"vega":20.4266,"theta":-0.7194,"rho":-25.0633,"theo":436.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":382.0,"last_trade_time":"2026-02-10T13:07:16","percent_change":0.0,"prev_day_close":426.849990844727},{"option":"SPX260918C07200000","bid":230.2,"bid_size":50.0,"ask":232.1,"ask_size":19.0,"iv":0.1561,"open_interest":7253.0,"volume":24.0,"delta":0.4207,"gamma":0.0005,"vega":20.3139,"theta":-0.728,"rho":15.3457,"theo":231.0129,"change":7.9,"open":245.2,"high":245.3,"low":233.8,"tick":"down","last_trade_price":233.8,"last_trade_time":"2026-02-18T15:00:47","percent_change":3.49712,"prev_day_close":236.299995422363},{"option":"SPX260918P07200000","bid":446.8,"bid_size":30.0,"ask":450.4,"ask_size":31.0,"iv":0.1564,"open_interest":2323.0,"volume":92.0,"delta":-0.5806,"gamma":0.0005,"vega":20.3139,"theta":-0.7056,"rho":-25.6304,"theo":447.9893,"change":-26.35,"open":423.89,"high":427.8,"low":423.89,"tick":"up","last_trade_price":427.8,"last_trade_time":"2026-02-18T13:40:40","percent_change":-5.80205,"prev_day_close":438.449996948242},{"option":"SPX260918C07225000","bid":218.0,"bid_size":5.0,"ask":219.9,"ask_size":5.0,"iv":0.1546,"open_interest":856.0,"volume":6.0,"delta":0.4079,"gamma":0.0005,"vega":20.1812,"theta":-0.716,"rho":14.9161,"theo":218.7559,"change":8.75,"open":233.6,"high":234.0,"low":222.7,"tick":"down","last_trade_price":222.7,"last_trade_time":"2026-02-18T15:04:26","percent_change":4.08974,"prev_day_close":223.900001525879},{"option":"SPX260918P07225000","bid":458.9,"bid_size":16.0,"ask":463.1,"ask_size":17.0,"iv":0.1549,"open_interest":270.0,"volume":0.0,"delta":-0.5934,"gamma":0.0005,"vega":20.1812,"theta":-0.6911,"rho":-26.2018,"theo":460.1664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":486.73,"last_trade_time":"2026-02-17T09:30:05","percent_change":0.0,"prev_day_close":450.550003051758},{"option":"SPX260918C07250000","bid":206.1,"bid_size":37.0,"ask":208.0,"ask_size":5.0,"iv":0.153,"open_interest":2904.0,"volume":15.0,"delta":0.3951,"gamma":0.0005,"vega":20.0256,"theta":-0.7035,"rho":14.4752,"theo":206.8888,"change":8.8,"open":215.7,"high":215.7,"low":210.1,"tick":"up","last_trade_price":211.1,"last_trade_time":"2026-02-18T15:40:07","percent_change":4.34998,"prev_day_close":211.849998474121},{"option":"SPX260918P07250000","bid":472.0,"bid_size":16.0,"ask":475.1,"ask_size":17.0,"iv":0.1533,"open_interest":950.0,"volume":9.0,"delta":-0.6062,"gamma":0.0005,"vega":20.0256,"theta":-0.676,"rho":-26.7844,"theo":472.7334,"change":-31.15,"open":448.3,"high":448.3,"low":448.3,"tick":"down","last_trade_price":448.3,"last_trade_time":"2026-02-18T10:45:41","percent_change":-6.49703,"prev_day_close":462.899993896484},{"option":"SPX260918C07275000","bid":194.8,"bid_size":39.0,"ask":196.7,"ask_size":5.0,"iv":0.1515,"open_interest":824.0,"volume":5.0,"delta":0.3822,"gamma":0.0005,"vega":19.8451,"theta":-0.6904,"rho":14.0224,"theo":195.4266,"change":7.5,"open":204.0,"high":204.0,"low":198.6,"tick":"down","last_trade_price":198.6,"last_trade_time":"2026-02-18T15:04:53","percent_change":3.92465,"prev_day_close":200.200004577637},{"option":"SPX260918P07275000","bid":484.5,"bid_size":16.0,"ask":488.7,"ask_size":17.0,"iv":0.1519,"open_interest":458.0,"volume":8.0,"delta":-0.6191,"gamma":0.0005,"vega":19.8451,"theta":-0.6604,"rho":-27.379,"theo":485.7054,"change":-3.55,"open":489.0,"high":489.0,"low":489.0,"tick":"down","last_trade_price":489.0,"last_trade_time":"2026-02-18T09:38:15","percent_change":-0.72074,"prev_day_close":475.699996948242},{"option":"SPX260918C07300000","bid":183.8,"bid_size":26.0,"ask":185.6,"ask_size":5.0,"iv":0.15,"open_interest":6247.0,"volume":5.0,"delta":0.3693,"gamma":0.0005,"vega":19.6413,"theta":-0.6767,"rho":13.5651,"theo":184.3806,"change":7.4,"open":192.6,"high":192.6,"low":187.6,"tick":"down","last_trade_price":187.6,"last_trade_time":"2026-02-18T15:04:51","percent_change":4.10655,"prev_day_close":189.0},{"option":"SPX260918P07300000","bid":498.3,"bid_size":29.0,"ask":501.6,"ask_size":29.0,"iv":0.1503,"open_interest":1975.0,"volume":3.0,"delta":-0.632,"gamma":0.0005,"vega":19.6413,"theta":-0.6443,"rho":-27.9781,"theo":499.0936,"change":-14.6,"open":503.8,"high":503.8,"low":491.5,"tick":"down","last_trade_price":491.5,"last_trade_time":"2026-02-18T09:44:42","percent_change":-2.8848,"prev_day_close":488.849990844727},{"option":"SPX260918C07325000","bid":173.2,"bid_size":5.0,"ask":175.0,"ask_size":5.0,"iv":0.1486,"open_interest":1644.0,"volume":5.0,"delta":0.3563,"gamma":0.0005,"vega":19.418,"theta":-0.6626,"rho":13.1123,"theo":173.7543,"change":7.15,"open":181.7,"high":181.7,"low":176.9,"tick":"down","last_trade_price":176.9,"last_trade_time":"2026-02-18T15:05:00","percent_change":4.21208,"prev_day_close":178.199996948242},{"option":"SPX260918P07325000","bid":511.6,"bid_size":13.0,"ask":515.7,"ask_size":13.0,"iv":0.1488,"open_interest":297.0,"volume":0.0,"delta":-0.645,"gamma":0.0005,"vega":19.418,"theta":-0.6276,"rho":-28.5726,"theo":512.9015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":462.5,"last_trade_time":"2026-02-12T10:09:44","percent_change":0.0,"prev_day_close":502.449996948242},{"option":"SPX260918C07350000","bid":163.0,"bid_size":5.0,"ask":164.7,"ask_size":5.0,"iv":0.1472,"open_interest":1350.0,"volume":18.0,"delta":0.3434,"gamma":0.0005,"vega":19.1768,"theta":-0.648,"rho":12.6636,"theo":163.5469,"change":3.89,"open":177.26,"high":177.26,"low":163.59,"tick":"down","last_trade_price":163.59,"last_trade_time":"2026-02-18T15:27:30","percent_change":2.43582,"prev_day_close":167.75},{"option":"SPX260918P07350000","bid":526.2,"bid_size":7.0,"ask":531.1,"ask_size":4.0,"iv":0.1479,"open_interest":207.0,"volume":0.0,"delta":-0.6579,"gamma":0.0005,"vega":19.1768,"theta":-0.6105,"rho":-29.1631,"theo":527.1283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":473.1,"last_trade_time":"2026-02-12T10:21:22","percent_change":0.0,"prev_day_close":516.449981689453},{"option":"SPX260918C07375000","bid":153.1,"bid_size":30.0,"ask":154.9,"ask_size":5.0,"iv":0.1457,"open_interest":633.0,"volume":27.0,"delta":0.3305,"gamma":0.0005,"vega":18.9145,"theta":-0.633,"rho":12.2113,"theo":153.7593,"change":6.45,"open":165.4,"high":168.36,"low":156.5,"tick":"down","last_trade_price":156.5,"last_trade_time":"2026-02-18T15:00:54","percent_change":4.29856,"prev_day_close":157.650001525879},{"option":"SPX260918P07375000","bid":540.1,"bid_size":6.0,"ask":545.7,"ask_size":4.0,"iv":0.1463,"open_interest":26.0,"volume":0.0,"delta":-0.6708,"gamma":0.0005,"vega":18.9145,"theta":-0.5929,"rho":-29.7572,"theo":541.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":471.92,"last_trade_time":"2026-02-09T12:22:29","percent_change":0.0,"prev_day_close":530.899993896484},{"option":"SPX260918C07400000","bid":143.8,"bid_size":5.0,"ask":145.5,"ask_size":12.0,"iv":0.1445,"open_interest":8137.0,"volume":10.0,"delta":0.3177,"gamma":0.0005,"vega":18.6274,"theta":-0.6175,"rho":11.7513,"theo":144.395,"change":5.65,"open":157.48,"high":157.48,"low":146.5,"tick":"down","last_trade_price":146.5,"last_trade_time":"2026-02-18T15:05:16","percent_change":4.01136,"prev_day_close":148.100006103516},{"option":"SPX260918P07400000","bid":555.7,"bid_size":7.0,"ask":560.8,"ask_size":9.0,"iv":0.1452,"open_interest":704.0,"volume":0.0,"delta":-0.6836,"gamma":0.0005,"vega":18.6274,"theta":-0.575,"rho":-30.359,"theo":556.8446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":575.22,"last_trade_time":"2026-02-13T15:21:34","percent_change":0.0,"prev_day_close":545.700012207031},{"option":"SPX260918C07425000","bid":134.8,"bid_size":5.0,"ask":136.4,"ask_size":13.0,"iv":0.1431,"open_interest":806.0,"volume":19.0,"delta":0.305,"gamma":0.0005,"vega":18.3164,"theta":-0.6017,"rho":11.2907,"theo":135.454,"change":5.75,"open":145.7,"high":145.7,"low":137.8,"tick":"down","last_trade_price":137.8,"last_trade_time":"2026-02-18T15:05:12","percent_change":4.35441,"prev_day_close":138.800003051758},{"option":"SPX260918P07425000","bid":569.7,"bid_size":2.0,"ask":576.3,"ask_size":3.0,"iv":0.1436,"open_interest":213.0,"volume":0.0,"delta":-0.6963,"gamma":0.0005,"vega":18.3164,"theta":-0.5566,"rho":-30.9614,"theo":572.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":495.64,"last_trade_time":"2026-02-02T15:47:59","percent_change":0.0,"prev_day_close":561.049987792969},{"option":"SPX260918C07450000","bid":126.2,"bid_size":34.0,"ask":127.8,"ask_size":14.0,"iv":0.1419,"open_interest":1557.0,"volume":427.0,"delta":0.2924,"gamma":0.0005,"vega":17.9879,"theta":-0.5856,"rho":10.8394,"theo":126.9288,"change":4.95,"open":132.1,"high":135.75,"low":128.6,"tick":"down","last_trade_price":128.6,"last_trade_time":"2026-02-18T15:05:24","percent_change":4.00324,"prev_day_close":130.150001525879},{"option":"SPX260918P07450000","bid":586.1,"bid_size":2.0,"ask":591.7,"ask_size":3.0,"iv":0.1426,"open_interest":285.0,"volume":0.0,"delta":-0.7089,"gamma":0.0005,"vega":17.9879,"theta":-0.538,"rho":-31.5544,"theo":588.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":561.71,"last_trade_time":"2026-02-04T15:06:22","percent_change":0.0,"prev_day_close":576.600006103516},{"option":"SPX260918C07475000","bid":118.0,"bid_size":6.0,"ask":119.6,"ask_size":15.0,"iv":0.1407,"open_interest":381.0,"volume":11.0,"delta":0.28,"gamma":0.0005,"vega":17.6463,"theta":-0.5692,"rho":10.3985,"theo":118.8069,"change":5.45,"open":130.1,"high":130.1,"low":121.0,"tick":"down","last_trade_price":121.0,"last_trade_time":"2026-02-18T15:04:37","percent_change":4.71657,"prev_day_close":121.75},{"option":"SPX260918P07475000","bid":601.9,"bid_size":2.0,"ask":608.5,"ask_size":3.0,"iv":0.1411,"open_interest":236.0,"volume":0.0,"delta":-0.7213,"gamma":0.0005,"vega":17.6463,"theta":-0.5191,"rho":-32.1372,"theo":604.559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.93,"last_trade_time":"2026-02-17T09:30:05","percent_change":0.0,"prev_day_close":592.600006103516},{"option":"SPX260918C07500000","bid":110.2,"bid_size":58.0,"ask":111.7,"ask_size":22.0,"iv":0.1396,"open_interest":6249.0,"volume":18.0,"delta":0.2678,"gamma":0.0004,"vega":17.2893,"theta":-0.5525,"rho":9.9598,"theo":111.0785,"change":2.6,"open":121.1,"high":121.7,"low":110.46,"tick":"up","last_trade_price":110.5,"last_trade_time":"2026-02-18T15:21:11","percent_change":2.40964,"prev_day_close":113.75},{"option":"SPX260918P07500000","bid":619.0,"bid_size":2.0,"ask":625.0,"ask_size":3.0,"iv":0.1402,"open_interest":799.0,"volume":0.0,"delta":-0.7336,"gamma":0.0004,"vega":17.2893,"theta":-0.4999,"rho":-32.7176,"theo":621.2648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.09,"last_trade_time":"2026-02-11T10:11:50","percent_change":0.0,"prev_day_close":609.100006103516},{"option":"SPX260918C07525000","bid":102.8,"bid_size":39.0,"ask":104.3,"ask_size":14.0,"iv":0.1384,"open_interest":1988.0,"volume":8.0,"delta":0.2557,"gamma":0.0004,"vega":16.9115,"theta":-0.5356,"rho":9.5188,"theo":103.7383,"change":4.15,"open":111.54,"high":112.98,"low":104.9,"tick":"down","last_trade_price":104.9,"last_trade_time":"2026-02-18T15:05:33","percent_change":4.11911,"prev_day_close":106.149997711182},{"option":"SPX260918P07525000","bid":635.2,"bid_size":2.0,"ask":641.7,"ask_size":3.0,"iv":0.139,"open_interest":146.0,"volume":0.0,"delta":-0.7456,"gamma":0.0004,"vega":16.9115,"theta":-0.4805,"rho":-33.3003,"theo":638.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":665.3,"last_trade_time":"2026-02-17T12:22:38","percent_change":0.0,"prev_day_close":626.049987792969},{"option":"SPX260918C07550000","bid":95.8,"bid_size":41.0,"ask":97.3,"ask_size":16.0,"iv":0.1374,"open_interest":1346.0,"volume":5.0,"delta":0.2439,"gamma":0.0004,"vega":16.5136,"theta":-0.5186,"rho":9.0826,"theo":96.7796,"change":4.25,"open":101.2,"high":101.2,"low":98.1,"tick":"down","last_trade_price":98.1,"last_trade_time":"2026-02-18T15:05:53","percent_change":4.5285,"prev_day_close":99.0},{"option":"SPX260918P07550000","bid":653.4,"bid_size":2.0,"ask":659.0,"ask_size":3.0,"iv":0.1381,"open_interest":772.0,"volume":0.0,"delta":-0.7574,"gamma":0.0004,"vega":16.5136,"theta":-0.4609,"rho":-33.8784,"theo":655.8343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":574.69,"last_trade_time":"2026-02-10T13:09:09","percent_change":0.0,"prev_day_close":642.350006103516},{"option":"SPX260918C07575000","bid":89.2,"bid_size":43.0,"ask":90.6,"ask_size":16.0,"iv":0.1363,"open_interest":290.0,"volume":5.0,"delta":0.2323,"gamma":0.0004,"vega":16.103,"theta":-0.5014,"rho":8.6604,"theo":90.1897,"change":3.9,"open":94.2,"high":94.2,"low":91.3,"tick":"down","last_trade_price":91.3,"last_trade_time":"2026-02-18T15:04:43","percent_change":4.46224,"prev_day_close":92.2000007629394},{"option":"SPX260918P07575000","bid":670.1,"bid_size":3.0,"ask":677.4,"ask_size":3.0,"iv":0.1366,"open_interest":27.0,"volume":0.0,"delta":-0.769,"gamma":0.0004,"vega":16.103,"theta":-0.4412,"rho":-34.4424,"theo":673.6786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":592.9,"last_trade_time":"2026-02-02T10:11:39","percent_change":0.0,"prev_day_close":660.0},{"option":"SPX260918C07600000","bid":83.1,"bid_size":86.0,"ask":84.3,"ask_size":35.0,"iv":0.1355,"open_interest":7797.0,"volume":4.0,"delta":0.221,"gamma":0.0004,"vega":15.6862,"theta":-0.4841,"rho":8.2519,"theo":83.9532,"change":3.5,"open":90.42,"high":90.42,"low":84.8,"tick":"down","last_trade_price":84.8,"last_trade_time":"2026-02-18T15:00:47","percent_change":4.30504,"prev_day_close":85.75},{"option":"SPX260918P07600000","bid":689.2,"bid_size":2.0,"ask":695.1,"ask_size":3.0,"iv":0.1362,"open_interest":256.0,"volume":0.0,"delta":-0.7804,"gamma":0.0004,"vega":15.6862,"theta":-0.4214,"rho":-34.9926,"theo":691.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":626.3,"last_trade_time":"2026-02-02T09:44:05","percent_change":0.0,"prev_day_close":678.0},{"option":"SPX260918C07625000","bid":77.2,"bid_size":54.0,"ask":78.4,"ask_size":19.0,"iv":0.1346,"open_interest":445.0,"volume":5.0,"delta":0.2099,"gamma":0.0004,"vega":15.2609,"theta":-0.4668,"rho":7.849,"theo":78.059,"change":3.35,"open":81.5,"high":81.5,"low":78.9,"tick":"down","last_trade_price":78.9,"last_trade_time":"2026-02-18T15:05:56","percent_change":4.43415,"prev_day_close":79.7000007629394},{"option":"SPX260918P07625000","bid":706.8,"bid_size":2.0,"ask":714.2,"ask_size":3.0,"iv":0.1349,"open_interest":24.0,"volume":0.0,"delta":-0.7914,"gamma":0.0004,"vega":15.2609,"theta":-0.4015,"rho":-35.5374,"theo":710.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":659.99,"last_trade_time":"2026-01-08T11:00:11","percent_change":0.0,"prev_day_close":696.350006103516},{"option":"SPX260918C07650000","bid":71.7,"bid_size":68.0,"ask":72.8,"ask_size":37.0,"iv":0.1337,"open_interest":2959.0,"volume":105.0,"delta":0.1991,"gamma":0.0004,"vega":14.8215,"theta":-0.4494,"rho":7.4486,"theo":72.5008,"change":3.1,"open":79.2,"high":79.2,"low":73.2,"tick":"down","last_trade_price":73.2,"last_trade_time":"2026-02-18T15:00:47","percent_change":4.42226,"prev_day_close":74.0499992370606},{"option":"SPX260918P07650000","bid":726.5,"bid_size":2.0,"ask":733.1,"ask_size":3.0,"iv":0.1344,"open_interest":80.0,"volume":0.0,"delta":-0.8022,"gamma":0.0004,"vega":14.8215,"theta":-0.3817,"rho":-36.0794,"theo":729.2921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":773.93,"last_trade_time":"2026-02-05T14:58:29","percent_change":0.0,"prev_day_close":715.100006103516},{"option":"SPX260918C07675000","bid":66.5,"bid_size":55.0,"ask":67.6,"ask_size":20.0,"iv":0.1329,"open_interest":827.0,"volume":6.0,"delta":0.1887,"gamma":0.0004,"vega":14.3687,"theta":-0.4321,"rho":7.0584,"theo":67.2701,"change":2.85,"open":72.8,"high":73.05,"low":67.9,"tick":"down","last_trade_price":67.9,"last_trade_time":"2026-02-18T15:05:40","percent_change":4.38125,"prev_day_close":68.7000007629394},{"option":"SPX260918P07675000","bid":744.8,"bid_size":2.0,"ask":752.3,"ask_size":3.0,"iv":0.1332,"open_interest":3.0,"volume":0.0,"delta":-0.8126,"gamma":0.0004,"vega":14.3687,"theta":-0.3618,"rho":-36.6114,"theo":748.4956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":802.1,"last_trade_time":"2025-11-05T09:55:36","percent_change":0.0,"prev_day_close":734.100006103516},{"option":"SPX260918C07700000","bid":61.6,"bid_size":92.0,"ask":62.7,"ask_size":22.0,"iv":0.1321,"open_interest":3539.0,"volume":10.0,"delta":0.1785,"gamma":0.0004,"vega":13.911,"theta":-0.4149,"rho":6.6859,"theo":62.3532,"change":2.7,"open":66.7,"high":66.7,"low":63.0,"tick":"down","last_trade_price":63.0,"last_trade_time":"2026-02-18T15:00:47","percent_change":4.47761,"prev_day_close":63.6499996185303},{"option":"SPX260918P07700000","bid":765.2,"bid_size":2.0,"ask":771.4,"ask_size":3.0,"iv":0.1329,"open_interest":24.0,"volume":0.0,"delta":-0.8228,"gamma":0.0004,"vega":13.911,"theta":-0.3421,"rho":-37.1258,"theo":768.0129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.6,"last_trade_time":"2025-11-05T10:00:27","percent_change":0.0,"prev_day_close":753.600006103516},{"option":"SPX260918C07725000","bid":57.0,"bid_size":98.0,"ask":58.1,"ask_size":22.0,"iv":0.1313,"open_interest":667.0,"volume":5.0,"delta":0.1687,"gamma":0.0004,"vega":13.4549,"theta":-0.3979,"rho":6.3282,"theo":57.7357,"change":2.55,"open":62.37,"high":62.37,"low":58.4,"tick":"down","last_trade_price":58.4,"last_trade_time":"2026-02-18T15:04:47","percent_change":4.5658,"prev_day_close":58.9499988555908},{"option":"SPX260918P07725000","bid":784.1,"bid_size":2.0,"ask":791.4,"ask_size":3.0,"iv":0.1318,"open_interest":4.0,"volume":0.0,"delta":-0.8326,"gamma":0.0004,"vega":13.4549,"theta":-0.3226,"rho":-37.6253,"theo":787.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":837.6,"last_trade_time":"2025-11-05T10:02:13","percent_change":0.0,"prev_day_close":773.349975585938},{"option":"SPX260918C07750000","bid":52.7,"bid_size":98.0,"ask":53.8,"ask_size":24.0,"iv":0.1306,"open_interest":647.0,"volume":16.0,"delta":0.1593,"gamma":0.0004,"vega":12.9978,"theta":-0.381,"rho":5.9777,"theo":53.4075,"change":2.4,"open":58.8,"high":58.8,"low":54.1,"tick":"down","last_trade_price":54.1,"last_trade_time":"2026-02-18T15:05:56","percent_change":4.64217,"prev_day_close":54.5500011444092},{"option":"SPX260918P07750000","bid":805.0,"bid_size":2.0,"ask":811.9,"ask_size":3.0,"iv":0.1313,"open_interest":6.0,"volume":0.0,"delta":-0.8421,"gamma":0.0004,"vega":12.9978,"theta":-0.3032,"rho":-38.1175,"theo":807.9355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":856.4,"last_trade_time":"2025-11-05T10:02:15","percent_change":0.0,"prev_day_close":793.399993896484},{"option":"SPX260918C07775000","bid":48.7,"bid_size":99.0,"ask":49.8,"ask_size":26.0,"iv":0.1299,"open_interest":168.0,"volume":3.0,"delta":0.1501,"gamma":0.0003,"vega":12.5348,"theta":-0.3644,"rho":5.6344,"theo":49.3613,"change":2.35,"open":51.4,"high":51.5,"low":50.1,"tick":"down","last_trade_price":50.1,"last_trade_time":"2026-02-18T15:05:53","percent_change":4.92147,"prev_day_close":50.4499988555908},{"option":"SPX260918P07775000","bid":824.6,"bid_size":2.0,"ask":831.9,"ask_size":3.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.8512,"gamma":0.0003,"vega":12.5348,"theta":-0.2841,"rho":-38.6026,"theo":828.3234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":813.700012207031},{"option":"SPX260918C07800000","bid":45.1,"bid_size":100.0,"ask":46.1,"ask_size":52.0,"iv":0.1294,"open_interest":7061.0,"volume":9.0,"delta":0.1414,"gamma":0.0003,"vega":12.0674,"theta":-0.3481,"rho":5.306,"theo":45.5865,"change":2.2,"open":50.0,"high":50.2,"low":46.3,"tick":"down","last_trade_price":46.3,"last_trade_time":"2026-02-18T15:00:47","percent_change":4.98866,"prev_day_close":46.6500015258789},{"option":"SPX260918P07800000","bid":846.2,"bid_size":2.0,"ask":853.1,"ask_size":2.0,"iv":0.1301,"open_interest":129.0,"volume":0.0,"delta":-0.8599,"gamma":0.0003,"vega":12.0674,"theta":-0.2652,"rho":-39.0728,"theo":848.9828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":906.61,"last_trade_time":"2026-02-17T10:03:53","percent_change":0.0,"prev_day_close":834.25},{"option":"SPX260918C07825000","bid":41.5,"bid_size":106.0,"ask":42.6,"ask_size":29.0,"iv":0.1287,"open_interest":3127.0,"volume":3.0,"delta":0.133,"gamma":0.0003,"vega":11.6039,"theta":-0.3322,"rho":4.9963,"theo":42.0686,"change":2.05,"open":44.3,"high":44.3,"low":42.8,"tick":"down","last_trade_price":42.8,"last_trade_time":"2026-02-18T15:04:39","percent_change":5.03067,"prev_day_close":43.1000003814697},{"option":"SPX260918P07825000","bid":866.5,"bid_size":2.0,"ask":874.2,"ask_size":2.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.8683,"gamma":0.0003,"vega":11.6039,"theta":-0.2467,"rho":-39.5243,"theo":869.8991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.149993896484},{"option":"SPX260918C07850000","bid":38.4,"bid_size":67.0,"ask":39.3,"ask_size":32.0,"iv":0.1282,"open_interest":437.0,"volume":11.0,"delta":0.125,"gamma":0.0003,"vega":11.1494,"theta":-0.3165,"rho":4.7007,"theo":38.7936,"change":1.9,"open":42.3,"high":42.3,"low":39.5,"tick":"down","last_trade_price":39.5,"last_trade_time":"2026-02-18T15:05:38","percent_change":5.05319,"prev_day_close":39.75},{"option":"SPX260918P07850000","bid":888.3,"bid_size":2.0,"ask":895.3,"ask_size":2.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":-0.8764,"gamma":0.0003,"vega":11.1494,"theta":-0.2286,"rho":-39.9616,"theo":891.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.200012207031},{"option":"SPX260918C07875000","bid":35.4,"bid_size":69.0,"ask":36.3,"ask_size":33.0,"iv":0.1277,"open_interest":103.0,"volume":3.0,"delta":0.1173,"gamma":0.0003,"vega":10.7013,"theta":-0.3013,"rho":4.4137,"theo":35.7517,"change":1.8,"open":37.4,"high":37.7,"low":36.5,"tick":"down","last_trade_price":36.5,"last_trade_time":"2026-02-18T15:00:47","percent_change":5.18732,"prev_day_close":36.7000007629394},{"option":"SPX260918P07875000","bid":908.8,"bid_size":2.0,"ask":916.8,"ask_size":2.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":-0.884,"gamma":0.0003,"vega":10.7013,"theta":-0.2109,"rho":-40.3904,"theo":912.4506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.849975585938},{"option":"SPX260918C07900000","bid":32.7,"bid_size":104.0,"ask":33.5,"ask_size":50.0,"iv":0.1273,"open_interest":6146.0,"volume":4.0,"delta":0.11,"gamma":0.0003,"vega":10.2557,"theta":-0.2866,"rho":4.1372,"theo":32.9339,"change":1.7,"open":34.9,"high":34.9,"low":33.7,"tick":"down","last_trade_price":33.7,"last_trade_time":"2026-02-18T15:00:47","percent_change":5.3125,"prev_day_close":33.8499984741211},{"option":"SPX260918P07900000","bid":931.3,"bid_size":2.0,"ask":938.6,"ask_size":2.0,"iv":0.1282,"open_interest":102.0,"volume":0.0,"delta":-0.8913,"gamma":0.0003,"vega":10.2557,"theta":-0.1936,"rho":-40.8087,"theo":934.0669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":871.11,"last_trade_time":"2026-01-08T13:10:30","percent_change":0.0,"prev_day_close":919.25},{"option":"SPX260918C07950000","bid":27.6,"bid_size":129.0,"ask":28.6,"ask_size":62.0,"iv":0.1264,"open_interest":654.0,"volume":5.0,"delta":0.0966,"gamma":0.0003,"vega":9.384,"theta":-0.2585,"rho":3.6345,"theo":27.9192,"change":1.5,"open":29.8,"high":29.8,"low":28.7,"tick":"down","last_trade_price":28.7,"last_trade_time":"2026-02-18T15:00:47","percent_change":5.51471,"prev_day_close":28.75},{"option":"SPX260918P07950000","bid":975.2,"bid_size":2.0,"ask":982.6,"ask_size":2.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.9048,"gamma":0.0003,"vega":9.384,"theta":-0.1605,"rho":-41.595,"theo":977.9206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":963.050018310547},{"option":"SPX260918C08000000","bid":23.5,"bid_size":125.0,"ask":24.3,"ask_size":69.0,"iv":0.1258,"open_interest":11412.0,"volume":16.0,"delta":0.0845,"gamma":0.0002,"vega":8.5638,"theta":-0.2325,"rho":3.1833,"theo":23.6461,"change":0.85,"open":26.0,"high":26.0,"low":23.95,"tick":"no_change","last_trade_price":23.95,"last_trade_time":"2026-02-18T15:21:11","percent_change":3.67966,"prev_day_close":24.4500007629395},{"option":"SPX260918P08000000","bid":1019.6,"bid_size":2.0,"ask":1027.3,"ask_size":2.0,"iv":0.1268,"open_interest":1295.0,"volume":0.0,"delta":-0.9168,"gamma":0.0002,"vega":8.5638,"theta":-0.1294,"rho":-42.3297,"theo":1022.5158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":943.2,"last_trade_time":"2026-02-11T11:17:00","percent_change":0.0,"prev_day_close":1007.60000610352},{"option":"SPX260918C08100000","bid":16.9,"bid_size":129.0,"ask":17.6,"ask_size":127.0,"iv":0.1248,"open_interest":9818.0,"volume":20.0,"delta":0.0644,"gamma":0.0002,"vega":7.0585,"theta":-0.1868,"rho":2.4285,"theo":16.984,"change":0.75,"open":18.6,"high":18.6,"low":17.4,"tick":"down","last_trade_price":17.4,"last_trade_time":"2026-02-18T15:10:41","percent_change":4.50451,"prev_day_close":17.5999994277954},{"option":"SPX260918P08100000","bid":1110.6,"bid_size":2.0,"ask":1118.4,"ask_size":2.0,"iv":0.1261,"open_interest":99.0,"volume":0.0,"delta":-0.9369,"gamma":0.0002,"vega":7.0585,"theta":-0.0737,"rho":-43.6517,"theo":1113.5904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1242.96,"last_trade_time":"2025-11-07T10:11:18","percent_change":0.0,"prev_day_close":1098.34997558594},{"option":"SPX260918C08200000","bid":12.2,"bid_size":130.0,"ask":12.8,"ask_size":191.0,"iv":0.1244,"open_interest":8020.0,"volume":11.0,"delta":0.049,"gamma":0.0002,"vega":5.776,"theta":-0.1496,"rho":1.8453,"theo":12.2772,"change":0.65,"open":13.6,"high":13.6,"low":12.6,"tick":"no_change","last_trade_price":12.6,"last_trade_time":"2026-02-18T15:11:13","percent_change":5.43933,"prev_day_close":12.6999998092651},{"option":"SPX260918P08200000","bid":1203.4,"bid_size":2.0,"ask":1211.5,"ask_size":2.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.9523,"gamma":0.0002,"vega":5.776,"theta":-0.0264,"rho":-44.802,"theo":1206.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.15002441406},{"option":"SPX260918C08300000","bid":8.7,"bid_size":160.0,"ask":9.4,"ask_size":321.0,"iv":0.1242,"open_interest":3335.0,"volume":6.0,"delta":0.0374,"gamma":0.0001,"vega":4.7128,"theta":-0.1199,"rho":1.4059,"theo":8.9696,"change":0.4,"open":9.6,"high":9.6,"low":9.1,"tick":"down","last_trade_price":9.1,"last_trade_time":"2026-02-18T15:11:43","percent_change":4.5977,"prev_day_close":9.15000009536743},{"option":"SPX260918P08300000","bid":1296.4,"bid_size":2.0,"ask":1305.9,"ask_size":2.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.9639,"gamma":0.0001,"vega":4.7128,"theta":0.0,"rho":-45.8085,"theo":1301.0493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1285.89996337891},{"option":"SPX260918C08400000","bid":6.4,"bid_size":94.0,"ask":6.9,"ask_size":315.0,"iv":0.1246,"open_interest":3974.0,"volume":0.0,"delta":0.0287,"gamma":0.0001,"vega":3.842,"theta":-0.0965,"rho":1.0795,"theo":6.6381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-13T10:27:19","percent_change":0.0,"prev_day_close":6.65000009536743},{"option":"SPX260918P08400000","bid":1391.6,"bid_size":2.0,"ask":1401.3,"ask_size":2.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.9726,"gamma":0.0001,"vega":3.842,"theta":0.0,"rho":-46.702,"theo":1396.4544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1381.04998779297},{"option":"SPX260918C08500000","bid":4.6,"bid_size":100.0,"ask":5.1,"ask_size":293.0,"iv":0.1249,"open_interest":5457.0,"volume":120.0,"delta":0.0222,"gamma":0.0001,"vega":3.1386,"theta":-0.078,"rho":0.8319,"theo":4.9766,"change":0.7,"open":5.4,"high":5.4,"low":5.4,"tick":"no_change","last_trade_price":5.4,"last_trade_time":"2026-02-18T13:43:08","percent_change":14.8936,"prev_day_close":4.95000004768372},{"option":"SPX260918P08500000","bid":1487.4,"bid_size":2.0,"ask":1497.4,"ask_size":2.0,"iv":0.1249,"open_interest":2.0,"volume":0.0,"delta":-0.9792,"gamma":0.0001,"vega":3.1386,"theta":0.0,"rho":-47.5168,"theo":1492.5296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1367.63,"last_trade_time":"2026-01-15T10:29:17","percent_change":0.0,"prev_day_close":1476.95001220703},{"option":"SPX260918C08600000","bid":3.4,"bid_size":102.0,"ask":3.9,"ask_size":640.0,"iv":0.1259,"open_interest":5915.0,"volume":0.0,"delta":0.0172,"gamma":0.0001,"vega":2.5695,"theta":-0.0633,"rho":0.6463,"theo":3.7736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.45,"last_trade_time":"2026-02-17T15:42:32","percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"SPX260918P08600000","bid":1583.8,"bid_size":2.0,"ask":1594.3,"ask_size":2.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0001,"vega":2.5695,"theta":0.0,"rho":-48.2694,"theo":1589.0633,"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":1573.54998779297},{"option":"SPX260918C08800000","bid":1.85,"bid_size":29.0,"ask":2.25,"ask_size":306.0,"iv":0.1278,"open_interest":3975.0,"volume":0.0,"delta":0.0106,"gamma":0.0,"vega":1.7367,"theta":-0.0424,"rho":0.3976,"theo":2.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.12,"last_trade_time":"2026-02-17T12:05:39","percent_change":0.0,"prev_day_close":2.125},{"option":"SPX260918P08800000","bid":1777.6,"bid_size":2.0,"ask":1788.2,"ask_size":2.0,"iv":0.1285,"open_interest":0.0,"volume":0.0,"delta":-0.9907,"gamma":0.0,"vega":1.7367,"theta":0.0,"rho":-49.6524,"theo":1783.0013,"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":1767.19995117188},{"option":"SPX260918C09000000","bid":1.1,"bid_size":30.0,"ask":1.45,"ask_size":342.0,"iv":0.1312,"open_interest":3018.0,"volume":1.0,"delta":0.0068,"gamma":0.0,"vega":1.1928,"theta":-0.029,"rho":0.2521,"theo":1.383,"change":0.125,"open":1.35,"high":1.35,"low":1.35,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T10:02:28","percent_change":10.2041,"prev_day_close":1.27499997615814},{"option":"SPX260918P09000000","bid":1972.0,"bid_size":2.0,"ask":1983.1,"ask_size":2.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":1.1928,"theta":0.0,"rho":-50.9322,"theo":1977.6194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1962.20001220703},{"option":"SPX260918C09200000","bid":0.65,"bid_size":321.0,"ask":1.0,"ask_size":345.0,"iv":0.1348,"open_interest":3939.0,"volume":101.0,"delta":0.0045,"gamma":0.0,"vega":0.841,"theta":-0.0205,"rho":0.1663,"theo":0.8982,"change":0.1,"open":0.85,"high":0.9,"low":0.85,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T13:38:21","percent_change":12.5,"prev_day_close":0.799999982118606},{"option":"SPX260918P09200000","bid":2167.0,"bid_size":2.0,"ask":2178.5,"ask_size":2.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.841,"theta":0.0,"rho":-52.1522,"theo":2172.6079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2156.95007324219},{"option":"SPX260918C09400000","bid":0.45,"bid_size":308.0,"ask":0.75,"ask_size":371.0,"iv":0.1397,"open_interest":3314.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.615,"theta":-0.0151,"rho":0.115,"theo":0.6195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-04T15:10:24","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPX260918P09400000","bid":2362.1,"bid_size":2.0,"ask":2373.3,"ask_size":2.0,"iv":0.1378,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.615,"theta":0.0,"rho":-53.3378,"theo":2367.8026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2392.6,"last_trade_time":"2025-11-25T13:38:00","percent_change":0.0,"prev_day_close":2352.29992675781},{"option":"SPX260918C09600000","bid":0.3,"bid_size":339.0,"ask":0.6,"ask_size":375.0,"iv":0.1447,"open_interest":78.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.4689,"theta":-0.0118,"rho":0.084,"theo":0.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-01-20T10:56:16","percent_change":0.0,"prev_day_close":0.450000017881393},{"option":"SPX260918P09600000","bid":2557.2,"bid_size":2.0,"ask":2568.9,"ask_size":2.0,"iv":0.143,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.469,"theta":0.0,"rho":-54.5029,"theo":2563.1116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2547.40002441406},{"option":"SPX260918C09800000","bid":0.25,"bid_size":287.0,"ask":0.5,"ask_size":372.0,"iv":0.1506,"open_interest":4549.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.3726,"theta":-0.0096,"rho":0.0647,"theo":0.3549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-13T14:26:08","percent_change":0.0,"prev_day_close":0.375},{"option":"SPX260918P09800000","bid":2752.5,"bid_size":2.0,"ask":2764.3,"ask_size":2.0,"iv":0.1465,"open_interest":4.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.3727,"theta":0.0,"rho":-55.6565,"theo":2758.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2684.24,"last_trade_time":"2026-01-29T12:02:09","percent_change":0.0,"prev_day_close":2742.75},{"option":"SPX261016C00200000","bid":6609.9,"bid_size":2.0,"ask":6632.0,"ask_size":1.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0143,"theta":0.0,"rho":1.453,"theo":6621.438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6618.84,"last_trade_time":"2026-02-17T14:22:37","percent_change":0.0,"prev_day_close":6634.5},{"option":"SPX261016P00200000","bid":0.05,"bid_size":2.0,"ask":0.2,"ask_size":155.0,"iv":1.3298,"open_interest":146.0,"volume":10.0,"delta":-0.0001,"gamma":0.0,"vega":0.0143,"theta":-0.0037,"rho":-0.0037,"theo":0.1359,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:36:24","percent_change":-1.49012e-6,"prev_day_close":0.0750000011175871},{"option":"SPX261016C00400000","bid":6415.9,"bid_size":2.0,"ask":6437.2,"ask_size":1.0,"iv":0.9252,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0296,"theta":0.0,"rho":2.7294,"theo":6426.6282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6375.6,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":6441.9501953125},{"option":"SPX261016P00400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":40.0,"iv":1.0571,"open_interest":56.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0296,"theta":-0.0064,"rho":-0.0076,"theo":0.2433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-04T14:32:01","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX261016C00600000","bid":6220.3,"bid_size":2.0,"ask":6242.5,"ask_size":1.0,"iv":0.0,"open_interest":31.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0488,"theta":0.0,"rho":4.0048,"theo":6231.8359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6180.8,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":6245.14990234375},{"option":"SPX261016P00600000","bid":0.05,"bid_size":41.0,"ask":0.4,"ask_size":42.0,"iv":0.9423,"open_interest":414.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0488,"theta":-0.0093,"rho":-0.0126,"theo":0.3681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-10T13:41:17","percent_change":0.0,"prev_day_close":0.175000006332994},{"option":"SPX261016C00800000","bid":6025.6,"bid_size":2.0,"ask":6047.8,"ask_size":1.0,"iv":0.7478,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0742,"theta":0.0,"rho":5.2784,"theo":6037.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5985.3,"last_trade_time":"2025-12-12T15:38:30","percent_change":0.0,"prev_day_close":6050.5},{"option":"SPX261016P00800000","bid":0.25,"bid_size":37.0,"ask":0.6,"ask_size":39.0,"iv":0.8723,"open_interest":630.0,"volume":4.0,"delta":-0.0004,"gamma":0.0,"vega":0.0742,"theta":-0.0127,"rho":-0.0193,"theo":0.5276,"change":0.03,"open":0.37,"high":0.38,"low":0.37,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T12:57:46","percent_change":8.57143,"prev_day_close":0.400000005960464},{"option":"SPX261016C01000000","bid":5832.6,"bid_size":2.0,"ask":5852.7,"ask_size":2.0,"iv":0.8431,"open_interest":42.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1085,"theta":0.0,"rho":6.5493,"theo":5842.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5794.62,"last_trade_time":"2025-12-01T10:23:21","percent_change":0.0,"prev_day_close":5855.85009765625},{"option":"SPX261016P01000000","bid":0.55,"bid_size":442.0,"ask":0.9,"ask_size":34.0,"iv":0.8178,"open_interest":3199.0,"volume":2010.0,"delta":-0.0006,"gamma":0.0,"vega":0.1085,"theta":-0.0172,"rho":-0.0287,"theo":0.7464,"change":0.02,"open":0.75,"high":0.75,"low":0.72,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-18T12:08:32","percent_change":2.85714,"prev_day_close":0.774999976158142},{"option":"SPX261016C01200000","bid":5638.8,"bid_size":2.0,"ask":5658.1,"ask_size":2.0,"iv":0.8042,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1568,"theta":0.0,"rho":7.8159,"theo":5647.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5598.5,"last_trade_time":"2025-11-26T13:45:32","percent_change":0.0,"prev_day_close":5663.05004882812},{"option":"SPX261016P01200000","bid":1.0,"bid_size":432.0,"ask":1.35,"ask_size":311.0,"iv":0.7743,"open_interest":3525.0,"volume":900.0,"delta":-0.0008,"gamma":0.0,"vega":0.1568,"theta":-0.0232,"rho":-0.0424,"theo":1.0586,"change":0.075,"open":1.2,"high":1.2,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T14:18:30","percent_change":6.66667,"prev_day_close":1.17500001192093},{"option":"SPX261016C01400000","bid":5443.1,"bid_size":2.0,"ask":5463.4,"ask_size":2.0,"iv":0.7215,"open_interest":165.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2227,"theta":0.0,"rho":9.0769,"theo":5453.3006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5569.51,"last_trade_time":"2026-01-09T14:52:15","percent_change":0.0,"prev_day_close":5467.69995117188},{"option":"SPX261016P01400000","bid":1.55,"bid_size":396.0,"ask":1.95,"ask_size":371.0,"iv":0.7351,"open_interest":625.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.2226,"theta":-0.0313,"rho":-0.0618,"theo":1.5013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-17T09:50:16","percent_change":0.0,"prev_day_close":1.72499996423721},{"option":"SPX261016C01600000","bid":5249.2,"bid_size":2.0,"ask":5269.0,"ask_size":2.0,"iv":0.6916,"open_interest":31.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.3113,"theta":0.0,"rho":10.3301,"theo":5258.9916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5160.2,"last_trade_time":"2025-10-21T11:10:36","percent_change":0.0,"prev_day_close":5273.80004882812},{"option":"SPX261016P01600000","bid":2.2,"bid_size":380.0,"ask":2.65,"ask_size":532.0,"iv":0.6982,"open_interest":641.0,"volume":8.0,"delta":-0.0017,"gamma":0.0,"vega":0.3112,"theta":-0.0416,"rho":-0.089,"theo":2.1093,"change":-0.225,"open":2.2,"high":2.2,"low":2.1,"tick":"no_change","last_trade_price":2.1,"last_trade_time":"2026-02-18T12:57:46","percent_change":-9.67742,"prev_day_close":2.375},{"option":"SPX261016C01800000","bid":5055.8,"bid_size":2.0,"ask":5075.2,"ask_size":2.0,"iv":0.6709,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.4245,"theta":0.0,"rho":11.5746,"theo":5064.8747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5079.5},{"option":"SPX261016P01800000","bid":3.0,"bid_size":381.0,"ask":3.5,"ask_size":561.0,"iv":0.6646,"open_interest":1091.0,"volume":752.0,"delta":-0.0024,"gamma":0.0,"vega":0.4244,"theta":-0.0543,"rho":-0.1248,"theo":2.9094,"change":-0.135,"open":2.95,"high":2.99,"low":2.95,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-18T11:54:43","percent_change":-4.32,"prev_day_close":3.14999997615814},{"option":"SPX261016C02000000","bid":4862.2,"bid_size":2.0,"ask":4881.5,"ask_size":2.0,"iv":0.6431,"open_interest":1.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.5656,"theta":0.0,"rho":12.8084,"theo":4870.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4725.59,"last_trade_time":"2025-10-10T11:16:55","percent_change":0.0,"prev_day_close":4885.5498046875},{"option":"SPX261016P02000000","bid":3.9,"bid_size":523.0,"ask":4.5,"ask_size":585.0,"iv":0.633,"open_interest":1004.0,"volume":4.0,"delta":-0.0033,"gamma":0.0,"vega":0.5655,"theta":-0.0693,"rho":-0.1714,"theo":3.9227,"change":-0.23,"open":3.87,"high":3.87,"low":3.87,"tick":"down","last_trade_price":3.87,"last_trade_time":"2026-02-18T12:08:32","percent_change":-5.60976,"prev_day_close":4.10000014305115},{"option":"SPX261016C02200000","bid":4668.8,"bid_size":2.0,"ask":4687.4,"ask_size":2.0,"iv":0.6123,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.7345,"theta":0.0,"rho":14.0314,"theo":4677.2905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4691.65014648438},{"option":"SPX261016P02200000","bid":5.1,"bid_size":522.0,"ask":5.6,"ask_size":322.0,"iv":0.6041,"open_interest":448.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.7344,"theta":-0.0865,"rho":-0.2287,"theo":5.159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.52,"last_trade_time":"2026-02-17T12:10:37","percent_change":0.0,"prev_day_close":5.25},{"option":"SPX261016C02400000","bid":4475.7,"bid_size":2.0,"ask":4493.6,"ask_size":2.0,"iv":0.5848,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.9342,"theta":0.0,"rho":15.2411,"theo":4483.8404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4498.7998046875},{"option":"SPX261016P02400000","bid":6.4,"bid_size":535.0,"ask":7.0,"ask_size":321.0,"iv":0.577,"open_interest":709.0,"volume":7.0,"delta":-0.0058,"gamma":0.0,"vega":0.934,"theta":-0.1055,"rho":-0.2993,"theo":6.6258,"change":-0.3,"open":6.3,"high":6.3,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T10:58:56","percent_change":-4.54546,"prev_day_close":6.60000014305115},{"option":"SPX261016C02600000","bid":4282.6,"bid_size":2.0,"ask":4300.1,"ask_size":2.0,"iv":0.5582,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":1.1619,"theta":0.0,"rho":16.4387,"theo":4290.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4305.75},{"option":"SPX261016P02600000","bid":8.0,"bid_size":517.0,"ask":8.6,"ask_size":279.0,"iv":0.5516,"open_interest":838.0,"volume":57.0,"delta":-0.0075,"gamma":0.0,"vega":1.1617,"theta":-0.1261,"rho":-0.382,"theo":8.3225,"change":-0.3,"open":7.7,"high":7.83,"low":7.7,"tick":"down","last_trade_price":7.8,"last_trade_time":"2026-02-18T12:19:40","percent_change":-3.70371,"prev_day_close":8.19999980926514},{"option":"SPX261016C02700000","bid":4186.5,"bid_size":2.0,"ask":4202.3,"ask_size":2.0,"iv":0.5424,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":1.2892,"theta":0.0,"rho":17.0317,"theo":4194.0954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4209.09985351562},{"option":"SPX261016P02700000","bid":8.9,"bid_size":492.0,"ask":9.6,"ask_size":549.0,"iv":0.5399,"open_interest":351.0,"volume":50.0,"delta":-0.0084,"gamma":0.0,"vega":1.2892,"theta":-0.1368,"rho":-0.4293,"theo":9.2583,"change":-0.4,"open":8.6,"high":8.6,"low":8.6,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-02-18T10:59:32","percent_change":-4.44444,"prev_day_close":9.0499997138977},{"option":"SPX261016C02800000","bid":4090.2,"bid_size":2.0,"ask":4105.8,"ask_size":2.0,"iv":0.5309,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":1.4241,"theta":0.0,"rho":17.6206,"theo":4097.6291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4112.34985351562},{"option":"SPX261016P02800000","bid":9.9,"bid_size":442.0,"ask":10.5,"ask_size":258.0,"iv":0.5279,"open_interest":171.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":1.4238,"theta":-0.1479,"rho":-0.4805,"theo":10.2482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.15,"last_trade_time":"2026-02-17T12:42:07","percent_change":0.0,"prev_day_close":10.0},{"option":"SPX261016C02900000","bid":3993.8,"bid_size":2.0,"ask":4009.3,"ask_size":2.0,"iv":0.5188,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":1.5654,"theta":0.0,"rho":18.206,"theo":4001.2211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4016.25},{"option":"SPX261016P02900000","bid":11.0,"bid_size":383.0,"ask":11.6,"ask_size":318.0,"iv":0.5167,"open_interest":255.0,"volume":2.0,"delta":-0.0105,"gamma":0.0,"vega":1.5652,"theta":-0.1592,"rho":-0.5353,"theo":11.2997,"change":-0.52,"open":10.48,"high":10.48,"low":10.48,"tick":"no_change","last_trade_price":10.48,"last_trade_time":"2026-02-18T10:27:57","percent_change":-4.72727,"prev_day_close":11.0},{"option":"SPX261016C03000000","bid":3896.5,"bid_size":2.0,"ask":3912.6,"ask_size":2.0,"iv":0.5032,"open_interest":1.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":1.7141,"theta":0.0,"rho":18.7881,"theo":3904.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3779.09,"last_trade_time":"2025-10-10T11:16:55","percent_change":0.0,"prev_day_close":3919.94995117188},{"option":"SPX261016P03000000","bid":12.0,"bid_size":429.0,"ask":12.7,"ask_size":288.0,"iv":0.5049,"open_interest":823.0,"volume":3.0,"delta":-0.0117,"gamma":0.0,"vega":1.7138,"theta":-0.1708,"rho":-0.5933,"theo":12.4065,"change":-0.06,"open":11.94,"high":11.94,"low":11.94,"tick":"down","last_trade_price":11.94,"last_trade_time":"2026-02-18T09:40:31","percent_change":-0.5,"prev_day_close":12.0},{"option":"SPX261016C03100000","bid":3800.3,"bid_size":2.0,"ask":3816.4,"ask_size":2.0,"iv":0.4926,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.8727,"theta":0.0,"rho":19.3659,"theo":3808.5775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3823.59997558594},{"option":"SPX261016P03100000","bid":13.2,"bid_size":380.0,"ask":13.9,"ask_size":437.0,"iv":0.4937,"open_interest":368.0,"volume":3.0,"delta":-0.0129,"gamma":0.0,"vega":1.8729,"theta":-0.1826,"rho":-0.6559,"theo":13.5757,"change":-0.1,"open":13.05,"high":13.05,"low":13.05,"tick":"down","last_trade_price":13.05,"last_trade_time":"2026-02-18T09:40:31","percent_change":-0.760453,"prev_day_close":13.1999998092651},{"option":"SPX261016C03200000","bid":3704.2,"bid_size":2.0,"ask":3720.4,"ask_size":2.0,"iv":0.4825,"open_interest":1.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":2.0419,"theta":0.0,"rho":19.9383,"theo":3712.3447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3710.69,"last_trade_time":"2026-02-17T14:22:37","percent_change":0.0,"prev_day_close":3727.30004882812},{"option":"SPX261016P03200000","bid":14.4,"bid_size":376.0,"ask":15.1,"ask_size":260.0,"iv":0.4824,"open_interest":245.0,"volume":3.0,"delta":-0.0143,"gamma":0.0,"vega":2.0421,"theta":-0.1945,"rho":-0.7236,"theo":14.8016,"change":-0.14,"open":14.26,"high":14.26,"low":14.26,"tick":"up","last_trade_price":14.26,"last_trade_time":"2026-02-18T09:40:31","percent_change":-0.972223,"prev_day_close":14.4000000953674},{"option":"SPX261016C03300000","bid":3608.1,"bid_size":2.0,"ask":3624.2,"ask_size":2.0,"iv":0.4715,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":2.2203,"theta":0.0,"rho":20.5054,"theo":3616.1761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3630.89990234375},{"option":"SPX261016P03300000","bid":15.7,"bid_size":351.0,"ask":16.4,"ask_size":256.0,"iv":0.4714,"open_interest":96.0,"volume":0.0,"delta":-0.0157,"gamma":0.0,"vega":2.2205,"theta":-0.2066,"rho":-0.7968,"theo":16.0917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.21,"last_trade_time":"2026-02-17T10:10:42","percent_change":0.0,"prev_day_close":15.6499996185303},{"option":"SPX261016C03400000","bid":3513.3,"bid_size":2.0,"ask":3525.3,"ask_size":2.0,"iv":0.4573,"open_interest":1.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":2.4066,"theta":0.0,"rho":21.0676,"theo":3520.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3528.0,"last_trade_time":"2026-01-20T12:07:23","percent_change":0.0,"prev_day_close":3535.05004882812},{"option":"SPX261016P03400000","bid":17.1,"bid_size":92.0,"ask":17.8,"ask_size":280.0,"iv":0.4607,"open_interest":341.0,"volume":0.0,"delta":-0.0173,"gamma":0.0,"vega":2.4063,"theta":-0.219,"rho":-0.8745,"theo":17.4464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-17T12:14:24","percent_change":0.0,"prev_day_close":17.0},{"option":"SPX261016C03500000","bid":3417.4,"bid_size":2.0,"ask":3429.1,"ask_size":2.0,"iv":0.4467,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0,"vega":2.6017,"theta":0.0,"rho":21.6252,"theo":3424.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3439.0},{"option":"SPX261016P03500000","bid":18.5,"bid_size":317.0,"ask":19.2,"ask_size":249.0,"iv":0.4498,"open_interest":32.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":2.602,"theta":-0.2315,"rho":-0.9573,"theo":18.8793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.22,"last_trade_time":"2026-02-17T15:05:19","percent_change":0.0,"prev_day_close":18.4000005722046},{"option":"SPX261016C03600000","bid":3321.6,"bid_size":2.0,"ask":3333.2,"ask_size":2.0,"iv":0.4355,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":2.8091,"theta":0.0,"rho":22.177,"theo":3328.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3343.0},{"option":"SPX261016P03600000","bid":20.0,"bid_size":305.0,"ask":20.7,"ask_size":225.0,"iv":0.439,"open_interest":113.0,"volume":0.0,"delta":-0.0207,"gamma":0.0,"vega":2.8094,"theta":-0.2443,"rho":-1.0457,"theo":20.3855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.21,"last_trade_time":"2026-02-10T12:20:43","percent_change":0.0,"prev_day_close":19.9000005722046},{"option":"SPX261016C03700000","bid":3225.8,"bid_size":2.0,"ask":3237.2,"ask_size":2.0,"iv":0.4261,"open_interest":0.0,"volume":0.0,"delta":0.9789,"gamma":0.0,"vega":3.031,"theta":0.0,"rho":22.7212,"theo":3232.227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3247.25},{"option":"SPX261016P03700000","bid":21.5,"bid_size":403.0,"ask":22.3,"ask_size":220.0,"iv":0.4284,"open_interest":615.0,"volume":0.0,"delta":-0.0227,"gamma":0.0,"vega":3.0312,"theta":-0.2572,"rho":-1.1416,"theo":21.9763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.38,"last_trade_time":"2026-02-17T10:52:19","percent_change":0.0,"prev_day_close":21.4500007629395},{"option":"SPX261016C03800000","bid":3130.2,"bid_size":2.0,"ask":3141.4,"ask_size":2.0,"iv":0.4162,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":3.2674,"theta":0.0,"rho":23.2567,"theo":3136.4592,"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":3151.29992675781},{"option":"SPX261016P03800000","bid":23.2,"bid_size":399.0,"ask":24.0,"ask_size":200.0,"iv":0.418,"open_interest":240.0,"volume":0.0,"delta":-0.0248,"gamma":0.0,"vega":3.2675,"theta":-0.2705,"rho":-1.2463,"theo":23.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-10T13:45:51","percent_change":0.0,"prev_day_close":23.1499996185303},{"option":"SPX261016C03900000","bid":3034.7,"bid_size":2.0,"ask":3046.8,"ask_size":2.0,"iv":0.4079,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0,"vega":3.5165,"theta":0.0,"rho":23.7836,"theo":3040.805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3055.65002441406},{"option":"SPX261016P03900000","bid":25.0,"bid_size":381.0,"ask":25.9,"ask_size":226.0,"iv":0.408,"open_interest":247.0,"volume":1.0,"delta":-0.027,"gamma":0.0,"vega":3.5167,"theta":-0.2842,"rho":-1.3596,"theo":25.4716,"change":-1.05,"open":23.9,"high":23.9,"low":23.9,"tick":"down","last_trade_price":23.9,"last_trade_time":"2026-02-18T11:38:42","percent_change":-4.20842,"prev_day_close":24.9000005722046},{"option":"SPX261016C04000000","bid":2939.3,"bid_size":2.0,"ask":2950.1,"ask_size":2.0,"iv":0.3964,"open_interest":2.0,"volume":0.0,"delta":0.972,"gamma":0.0,"vega":3.7789,"theta":0.0,"rho":24.3022,"theo":2945.2798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2818.77,"last_trade_time":"2025-10-15T15:03:14","percent_change":0.0,"prev_day_close":2960.09997558594},{"option":"SPX261016P04000000","bid":27.0,"bid_size":383.0,"ask":27.9,"ask_size":202.0,"iv":0.3981,"open_interest":263.0,"volume":4.0,"delta":-0.0295,"gamma":0.0,"vega":3.7793,"theta":-0.2982,"rho":-1.4814,"theo":27.407,"change":-0.79,"open":26.08,"high":26.08,"low":26.06,"tick":"down","last_trade_price":26.06,"last_trade_time":"2026-02-18T13:30:39","percent_change":-2.94227,"prev_day_close":26.8000001907349},{"option":"SPX261016C04050000","bid":2891.7,"bid_size":2.0,"ask":2902.3,"ask_size":2.0,"iv":0.3915,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0,"vega":3.9164,"theta":0.0,"rho":24.558,"theo":2897.5709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2912.5},{"option":"SPX261016P04050000","bid":28.0,"bid_size":381.0,"ask":28.9,"ask_size":201.0,"iv":0.3931,"open_interest":116.0,"volume":0.0,"delta":-0.0308,"gamma":0.0,"vega":3.9168,"theta":-0.3055,"rho":-1.5456,"theo":28.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.12,"last_trade_time":"2026-02-17T12:14:40","percent_change":0.0,"prev_day_close":27.75},{"option":"SPX261016C04100000","bid":2844.0,"bid_size":2.0,"ask":2854.6,"ask_size":2.0,"iv":0.3866,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0,"vega":4.059,"theta":0.0,"rho":24.8112,"theo":2849.9011,"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":2864.79992675781},{"option":"SPX261016P04100000","bid":29.1,"bid_size":370.0,"ask":29.9,"ask_size":191.0,"iv":0.3882,"open_interest":86.0,"volume":4.0,"delta":-0.0322,"gamma":0.0,"vega":4.0594,"theta":-0.3128,"rho":-1.6126,"theo":29.4873,"change":-0.16,"open":27.57,"high":28.82,"low":27.57,"tick":"down","last_trade_price":28.79,"last_trade_time":"2026-02-18T16:02:09","percent_change":-0.55268,"prev_day_close":28.8000001907349},{"option":"SPX261016C04150000","bid":2796.5,"bid_size":2.0,"ask":2807.0,"ask_size":2.0,"iv":0.382,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0,"vega":4.2073,"theta":0.0,"rho":25.061,"theo":2802.2736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2817.05004882812},{"option":"SPX261016P04150000","bid":30.2,"bid_size":368.0,"ask":31.1,"ask_size":202.0,"iv":0.3835,"open_interest":49.0,"volume":2.0,"delta":-0.0336,"gamma":0.0,"vega":4.2073,"theta":-0.3203,"rho":-1.6825,"theo":30.5855,"change":-1.16,"open":28.98,"high":28.98,"low":28.89,"tick":"down","last_trade_price":28.89,"last_trade_time":"2026-02-18T10:35:53","percent_change":-3.86023,"prev_day_close":29.9000005722046},{"option":"SPX261016C04200000","bid":2749.9,"bid_size":2.0,"ask":2760.6,"ask_size":2.0,"iv":0.3791,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0,"vega":4.3619,"theta":0.0,"rho":25.3072,"theo":2754.692,"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":2769.54992675781},{"option":"SPX261016P04200000","bid":31.3,"bid_size":376.0,"ask":32.2,"ask_size":187.0,"iv":0.3786,"open_interest":733.0,"volume":0.0,"delta":-0.0351,"gamma":0.0,"vega":4.3619,"theta":-0.3279,"rho":-1.7564,"theo":31.7332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.69,"last_trade_time":"2026-02-13T11:56:38","percent_change":0.0,"prev_day_close":31.0},{"option":"SPX261016C04250000","bid":2701.5,"bid_size":2.0,"ask":2711.7,"ask_size":2.0,"iv":0.3725,"open_interest":0.0,"volume":0.0,"delta":0.9649,"gamma":0.0,"vega":4.5226,"theta":-0.0114,"rho":25.5494,"theo":2707.1601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2721.90002441406},{"option":"SPX261016P04250000","bid":32.5,"bid_size":371.0,"ask":33.5,"ask_size":273.0,"iv":0.3739,"open_interest":155.0,"volume":0.0,"delta":-0.0367,"gamma":0.0,"vega":4.5226,"theta":-0.3357,"rho":-1.8343,"theo":32.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.46,"last_trade_time":"2026-02-12T12:55:47","percent_change":0.0,"prev_day_close":32.2000007629394},{"option":"SPX261016C04300000","bid":2654.1,"bid_size":2.0,"ask":2664.2,"ask_size":2.0,"iv":0.3679,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0,"vega":4.6893,"theta":-0.0254,"rho":25.7874,"theo":2659.6822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.55004882812},{"option":"SPX261016P04300000","bid":33.8,"bid_size":346.0,"ask":34.7,"ask_size":165.0,"iv":0.3692,"open_interest":151.0,"volume":0.0,"delta":-0.0383,"gamma":0.0,"vega":4.6893,"theta":-0.3437,"rho":-1.9165,"theo":34.182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.8,"last_trade_time":"2026-02-17T12:02:21","percent_change":0.0,"prev_day_close":33.3999996185303},{"option":"SPX261016C04350000","bid":2606.7,"bid_size":2.0,"ask":2616.7,"ask_size":2.0,"iv":0.3632,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0,"vega":4.8613,"theta":-0.0394,"rho":26.0211,"theo":2612.2626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2626.95007324219},{"option":"SPX261016P04350000","bid":35.1,"bid_size":342.0,"ask":36.1,"ask_size":249.0,"iv":0.3647,"open_interest":89.0,"volume":4.0,"delta":-0.04,"gamma":0.0,"vega":4.8613,"theta":-0.3519,"rho":-2.0028,"theo":35.4917,"change":-1.55,"open":33.4,"high":33.4,"low":33.4,"tick":"down","last_trade_price":33.4,"last_trade_time":"2026-02-18T11:29:44","percent_change":-4.43491,"prev_day_close":34.7000007629394},{"option":"SPX261016C04400000","bid":2559.4,"bid_size":2.0,"ask":2569.4,"ask_size":2.0,"iv":0.3588,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0,"vega":5.0385,"theta":-0.0537,"rho":26.2509,"theo":2564.9057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2579.69995117188},{"option":"SPX261016P04400000","bid":36.5,"bid_size":319.0,"ask":37.5,"ask_size":248.0,"iv":0.3602,"open_interest":179.0,"volume":10.0,"delta":-0.0418,"gamma":0.0,"vega":5.0385,"theta":-0.3603,"rho":-2.0931,"theo":36.8641,"change":-1.48,"open":34.86,"high":34.88,"low":34.49,"tick":"no_change","last_trade_price":34.82,"last_trade_time":"2026-02-18T10:36:55","percent_change":-4.07713,"prev_day_close":36.0499992370606},{"option":"SPX261016C04450000","bid":2512.2,"bid_size":2.0,"ask":2522.1,"ask_size":2.0,"iv":0.3544,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0,"vega":5.221,"theta":-0.0683,"rho":26.4768,"theo":2517.6155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2532.44995117188},{"option":"SPX261016P04450000","bid":38.0,"bid_size":306.0,"ask":38.9,"ask_size":154.0,"iv":0.3557,"open_interest":98.0,"volume":0.0,"delta":-0.0438,"gamma":0.0,"vega":5.221,"theta":-0.3689,"rho":-2.1873,"theo":38.3032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.81,"last_trade_time":"2026-02-12T10:42:50","percent_change":0.0,"prev_day_close":37.5},{"option":"SPX261016C04500000","bid":2465.0,"bid_size":2.0,"ask":2474.8,"ask_size":2.0,"iv":0.35,"open_interest":1.0,"volume":0.0,"delta":0.9558,"gamma":0.0,"vega":5.4095,"theta":-0.083,"rho":26.6986,"theo":2470.3963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2412.74,"last_trade_time":"2025-10-21T10:49:59","percent_change":0.0,"prev_day_close":2485.15002441406},{"option":"SPX261016P04500000","bid":39.5,"bid_size":287.0,"ask":40.4,"ask_size":158.0,"iv":0.3512,"open_interest":377.0,"volume":8.0,"delta":-0.0458,"gamma":0.0,"vega":5.4095,"theta":-0.3777,"rho":-2.2855,"theo":39.8132,"change":-1.97,"open":38.69,"high":38.78,"low":37.33,"tick":"down","last_trade_price":37.33,"last_trade_time":"2026-02-18T10:52:23","percent_change":-5.01272,"prev_day_close":38.9500007629394},{"option":"SPX261016C04550000","bid":2417.7,"bid_size":2.0,"ask":2427.8,"ask_size":2.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.9537,"gamma":0.0,"vega":5.6051,"theta":-0.098,"rho":26.916,"theo":2423.2524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2438.05004882812},{"option":"SPX261016P04550000","bid":41.1,"bid_size":278.0,"ask":42.0,"ask_size":129.0,"iv":0.3468,"open_interest":62.0,"volume":8.0,"delta":-0.0479,"gamma":0.0,"vega":5.6051,"theta":-0.3868,"rho":-2.3883,"theo":41.3987,"change":-1.77,"open":39.14,"high":39.23,"low":39.06,"tick":"up","last_trade_price":39.08,"last_trade_time":"2026-02-18T12:34:00","percent_change":-4.33293,"prev_day_close":40.5},{"option":"SPX261016C04600000","bid":2370.7,"bid_size":2.0,"ask":2380.7,"ask_size":2.0,"iv":0.3413,"open_interest":0.0,"volume":0.0,"delta":0.9515,"gamma":0.0,"vega":5.8091,"theta":-0.1132,"rho":27.128,"theo":2376.189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2390.94995117188},{"option":"SPX261016P04600000","bid":42.8,"bid_size":197.0,"ask":43.7,"ask_size":129.0,"iv":0.3425,"open_interest":423.0,"volume":8.0,"delta":-0.0501,"gamma":0.0,"vega":5.8091,"theta":-0.3961,"rho":-2.4963,"theo":43.0645,"change":-2.12,"open":40.38,"high":40.43,"low":40.34,"tick":"up","last_trade_price":40.43,"last_trade_time":"2026-02-18T13:20:01","percent_change":-4.98238,"prev_day_close":42.1000003814697},{"option":"SPX261016C04625000","bid":2346.7,"bid_size":2.0,"ask":2358.3,"ask_size":2.0,"iv":0.3397,"open_interest":0.0,"volume":0.0,"delta":0.9503,"gamma":0.0001,"vega":5.9146,"theta":-0.1209,"rho":27.2318,"theo":2352.6892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2367.29992675781},{"option":"SPX261016P04625000","bid":43.6,"bid_size":214.0,"ask":44.6,"ask_size":130.0,"iv":0.3404,"open_interest":363.0,"volume":7.0,"delta":-0.0512,"gamma":0.0001,"vega":5.9146,"theta":-0.4009,"rho":-2.5526,"theo":43.9294,"change":-2.2,"open":41.2,"high":41.2,"low":41.2,"tick":"down","last_trade_price":41.2,"last_trade_time":"2026-02-18T12:47:39","percent_change":-5.06912,"prev_day_close":43.0},{"option":"SPX261016C04650000","bid":2323.8,"bid_size":2.0,"ask":2333.8,"ask_size":2.0,"iv":0.3372,"open_interest":0.0,"volume":0.0,"delta":0.9491,"gamma":0.0001,"vega":6.0224,"theta":-0.1287,"rho":27.3339,"theo":2329.2117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2343.84997558594},{"option":"SPX261016P04650000","bid":44.5,"bid_size":278.0,"ask":45.5,"ask_size":196.0,"iv":0.3382,"open_interest":114.0,"volume":7.0,"delta":-0.0524,"gamma":0.0001,"vega":6.0224,"theta":-0.4057,"rho":-2.6106,"theo":44.8165,"change":-2.4,"open":41.9,"high":41.9,"low":41.9,"tick":"down","last_trade_price":41.9,"last_trade_time":"2026-02-18T10:42:03","percent_change":-5.41761,"prev_day_close":43.8499984741211},{"option":"SPX261016C04675000","bid":2300.4,"bid_size":2.0,"ask":2311.3,"ask_size":2.0,"iv":0.336,"open_interest":0.0,"volume":0.0,"delta":0.9479,"gamma":0.0001,"vega":6.1327,"theta":-0.1365,"rho":27.4342,"theo":2305.7573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2320.44995117188},{"option":"SPX261016P04675000","bid":45.4,"bid_size":198.0,"ask":46.4,"ask_size":111.0,"iv":0.3361,"open_interest":264.0,"volume":0.0,"delta":-0.0536,"gamma":0.0001,"vega":6.1327,"theta":-0.4106,"rho":-2.6703,"theo":45.7268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.3,"last_trade_time":"2026-02-06T15:46:26","percent_change":0.0,"prev_day_close":44.75},{"option":"SPX261016C04700000","bid":2277.0,"bid_size":2.0,"ask":2286.7,"ask_size":2.0,"iv":0.3329,"open_interest":0.0,"volume":0.0,"delta":0.9467,"gamma":0.0001,"vega":6.2452,"theta":-0.1444,"rho":27.5326,"theo":2282.3269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2296.79992675781},{"option":"SPX261016P04700000","bid":46.3,"bid_size":309.0,"ask":47.3,"ask_size":228.0,"iv":0.334,"open_interest":1256.0,"volume":10.0,"delta":-0.0548,"gamma":0.0001,"vega":6.2452,"theta":-0.4155,"rho":-2.7319,"theo":46.661,"change":-2.5,"open":45.55,"high":45.55,"low":43.63,"tick":"up","last_trade_price":43.65,"last_trade_time":"2026-02-18T11:36:56","percent_change":-5.41712,"prev_day_close":45.6000003814697},{"option":"SPX261016C04725000","bid":2253.5,"bid_size":2.0,"ask":2264.6,"ask_size":2.0,"iv":0.3318,"open_interest":0.0,"volume":0.0,"delta":0.9454,"gamma":0.0001,"vega":6.36,"theta":-0.1524,"rho":27.6292,"theo":2258.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2273.5},{"option":"SPX261016P04725000","bid":47.3,"bid_size":190.0,"ask":48.3,"ask_size":106.0,"iv":0.3319,"open_interest":70.0,"volume":0.0,"delta":-0.0561,"gamma":0.0001,"vega":6.36,"theta":-0.4205,"rho":-2.7953,"theo":47.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.8,"last_trade_time":"2026-02-12T15:54:44","percent_change":0.0,"prev_day_close":46.5499992370606},{"option":"SPX261016C04750000","bid":2230.5,"bid_size":2.0,"ask":2242.1,"ask_size":2.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":0.9441,"gamma":0.0001,"vega":6.4768,"theta":-0.1604,"rho":27.724,"theo":2235.5415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2250.0},{"option":"SPX261016P04750000","bid":48.2,"bid_size":254.0,"ask":49.3,"ask_size":185.0,"iv":0.3298,"open_interest":449.0,"volume":0.0,"delta":-0.0574,"gamma":0.0001,"vega":6.4768,"theta":-0.4256,"rho":-2.8606,"theo":48.6049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.32,"last_trade_time":"2026-02-17T14:47:56","percent_change":0.0,"prev_day_close":47.5},{"option":"SPX261016C04775000","bid":2206.9,"bid_size":2.0,"ask":2217.8,"ask_size":2.0,"iv":0.3278,"open_interest":0.0,"volume":0.0,"delta":0.9428,"gamma":0.0001,"vega":6.5955,"theta":-0.1685,"rho":27.8168,"theo":2212.1882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2226.55004882812},{"option":"SPX261016P04775000","bid":49.3,"bid_size":182.0,"ask":50.3,"ask_size":105.0,"iv":0.3278,"open_interest":59.0,"volume":0.0,"delta":-0.0588,"gamma":0.0001,"vega":6.5955,"theta":-0.4307,"rho":-2.9278,"theo":49.6163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.8,"last_trade_time":"2026-02-17T11:02:20","percent_change":0.0,"prev_day_close":48.5499992370606},{"option":"SPX261016C04800000","bid":2184.5,"bid_size":2.0,"ask":2194.3,"ask_size":2.0,"iv":0.3259,"open_interest":0.0,"volume":0.0,"delta":0.9414,"gamma":0.0001,"vega":6.7161,"theta":-0.1766,"rho":27.908,"theo":2188.8623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2203.30004882812},{"option":"SPX261016P04800000","bid":50.3,"bid_size":254.0,"ask":51.3,"ask_size":186.0,"iv":0.3257,"open_interest":855.0,"volume":0.0,"delta":-0.0601,"gamma":0.0001,"vega":6.7161,"theta":-0.436,"rho":-2.9966,"theo":50.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.81,"last_trade_time":"2026-02-17T09:55:09","percent_change":0.0,"prev_day_close":49.5},{"option":"SPX261016C04825000","bid":2160.3,"bid_size":2.0,"ask":2171.9,"ask_size":2.0,"iv":0.3243,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":6.8383,"theta":-0.1849,"rho":27.9975,"theo":2165.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2180.0},{"option":"SPX261016P04825000","bid":51.4,"bid_size":165.0,"ask":52.4,"ask_size":100.0,"iv":0.3237,"open_interest":85.0,"volume":0.0,"delta":-0.0615,"gamma":0.0001,"vega":6.8383,"theta":-0.4412,"rho":-3.0673,"theo":51.7219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.3,"last_trade_time":"2026-02-17T10:52:03","percent_change":0.0,"prev_day_close":50.5499992370606},{"option":"SPX261016C04850000","bid":2137.2,"bid_size":2.0,"ask":2146.9,"ask_size":2.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":0.9385,"gamma":0.0001,"vega":6.9622,"theta":-0.1932,"rho":28.0853,"theo":2142.2956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2156.59997558594},{"option":"SPX261016P04850000","bid":52.5,"bid_size":244.0,"ask":53.6,"ask_size":171.0,"iv":0.3218,"open_interest":82.0,"volume":2.0,"delta":-0.063,"gamma":0.0001,"vega":6.9622,"theta":-0.4466,"rho":-3.1395,"theo":52.8176,"change":-2.59,"open":49.59,"high":49.66,"low":49.59,"tick":"up","last_trade_price":49.66,"last_trade_time":"2026-02-18T10:29:45","percent_change":-4.95694,"prev_day_close":51.6000003814697},{"option":"SPX261016C04875000","bid":2113.8,"bid_size":2.0,"ask":2125.2,"ask_size":2.0,"iv":0.3201,"open_interest":0.0,"volume":0.0,"delta":0.9371,"gamma":0.0001,"vega":7.0878,"theta":-0.2016,"rho":28.1715,"theo":2119.0564,"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":2133.40002441406},{"option":"SPX261016P04875000","bid":53.5,"bid_size":246.0,"ask":54.6,"ask_size":96.0,"iv":0.3196,"open_interest":144.0,"volume":4.0,"delta":-0.0645,"gamma":0.0001,"vega":7.0878,"theta":-0.452,"rho":-3.2133,"theo":53.943,"change":-2.96,"open":50.44,"high":50.44,"low":50.39,"tick":"down","last_trade_price":50.39,"last_trade_time":"2026-02-18T10:54:01","percent_change":-5.54827,"prev_day_close":52.75},{"option":"SPX261016C04900000","bid":2090.7,"bid_size":2.0,"ask":2100.1,"ask_size":2.0,"iv":0.3169,"open_interest":0.0,"volume":0.0,"delta":0.9355,"gamma":0.0001,"vega":7.2153,"theta":-0.21,"rho":28.2562,"theo":2095.8473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2110.20007324219},{"option":"SPX261016P04900000","bid":54.7,"bid_size":232.0,"ask":55.8,"ask_size":166.0,"iv":0.3177,"open_interest":207.0,"volume":4.0,"delta":-0.066,"gamma":0.0001,"vega":7.2153,"theta":-0.4575,"rho":-3.2887,"theo":55.0986,"change":-2.39,"open":52.16,"high":52.16,"low":52.16,"tick":"down","last_trade_price":52.16,"last_trade_time":"2026-02-18T11:57:46","percent_change":-4.3813,"prev_day_close":53.7999992370606},{"option":"SPX261016C04925000","bid":2067.7,"bid_size":2.0,"ask":2078.1,"ask_size":2.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0001,"vega":7.3448,"theta":-0.2185,"rho":28.3392,"theo":2072.6692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2086.90002441406},{"option":"SPX261016P04925000","bid":55.8,"bid_size":244.0,"ask":56.9,"ask_size":98.0,"iv":0.3156,"open_interest":366.0,"volume":0.0,"delta":-0.0676,"gamma":0.0001,"vega":7.3448,"theta":-0.463,"rho":-3.3657,"theo":56.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":59.6,"last_trade_time":"2026-02-17T11:06:41","percent_change":0.0,"prev_day_close":54.9500007629394},{"option":"SPX261016C04950000","bid":2044.4,"bid_size":2.0,"ask":2053.7,"ask_size":2.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.9324,"gamma":0.0001,"vega":7.4765,"theta":-0.2271,"rho":28.4204,"theo":2049.5228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2063.80004882812},{"option":"SPX261016P04950000","bid":57.1,"bid_size":228.0,"ask":58.1,"ask_size":77.0,"iv":0.3137,"open_interest":93.0,"volume":0.0,"delta":-0.0692,"gamma":0.0001,"vega":7.4765,"theta":-0.4686,"rho":-3.4445,"theo":57.5034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.9,"last_trade_time":"2026-02-17T13:08:53","percent_change":0.0,"prev_day_close":56.1500015258789},{"option":"SPX261016C04975000","bid":2020.4,"bid_size":2.0,"ask":2031.8,"ask_size":2.0,"iv":0.3113,"open_interest":20.0,"volume":0.0,"delta":0.9307,"gamma":0.0001,"vega":7.6108,"theta":-0.2357,"rho":28.4997,"theo":2026.4088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2027.78,"last_trade_time":"2025-11-04T13:53:14","percent_change":0.0,"prev_day_close":2040.55004882812},{"option":"SPX261016P04975000","bid":58.3,"bid_size":227.0,"ask":59.4,"ask_size":91.0,"iv":0.3118,"open_interest":106.0,"volume":0.0,"delta":-0.0708,"gamma":0.0001,"vega":7.6108,"theta":-0.4743,"rho":-3.5253,"theo":58.7541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":60.7,"last_trade_time":"2026-02-17T12:01:48","percent_change":0.0,"prev_day_close":57.3499984741211},{"option":"SPX261016C05000000","bid":1998.3,"bid_size":2.0,"ask":2007.5,"ask_size":2.0,"iv":0.3092,"open_interest":105.0,"volume":1.0,"delta":0.929,"gamma":0.0001,"vega":7.7478,"theta":-0.2444,"rho":28.5769,"theo":2003.3281,"change":13.99,"open":2006.44,"high":2006.44,"low":2006.44,"tick":"up","last_trade_price":2006.44,"last_trade_time":"2026-02-18T09:42:40","percent_change":0.70215,"prev_day_close":2017.25},{"option":"SPX261016P05000000","bid":59.6,"bid_size":271.0,"ask":60.6,"ask_size":109.0,"iv":0.3098,"open_interest":3379.0,"volume":103.0,"delta":-0.0725,"gamma":0.0001,"vega":7.7478,"theta":-0.48,"rho":-3.6081,"theo":60.038,"change":-2.78,"open":58.5,"high":58.5,"low":56.67,"tick":"down","last_trade_price":56.67,"last_trade_time":"2026-02-18T13:30:39","percent_change":-4.6762,"prev_day_close":58.5499992370606},{"option":"SPX261016C05025000","bid":1974.6,"bid_size":2.0,"ask":1985.6,"ask_size":2.0,"iv":0.3076,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0001,"vega":7.8878,"theta":-0.2532,"rho":28.6517,"theo":1980.2816,"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":1994.25},{"option":"SPX261016P05025000","bid":60.9,"bid_size":221.0,"ask":62.0,"ask_size":75.0,"iv":0.308,"open_interest":652.0,"volume":0.0,"delta":-0.0742,"gamma":0.0001,"vega":7.8878,"theta":-0.4859,"rho":-3.6934,"theo":61.3561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.9,"last_trade_time":"2026-02-12T15:53:00","percent_change":0.0,"prev_day_close":59.8499984741211},{"option":"SPX261016C05050000","bid":1951.7,"bid_size":2.0,"ask":1961.4,"ask_size":2.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":0.9255,"gamma":0.0001,"vega":8.0307,"theta":-0.262,"rho":28.724,"theo":1957.2703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1971.29998779297},{"option":"SPX261016P05050000","bid":62.3,"bid_size":140.0,"ask":63.3,"ask_size":140.0,"iv":0.306,"open_interest":736.0,"volume":2.0,"delta":-0.076,"gamma":0.0001,"vega":8.0307,"theta":-0.4917,"rho":-3.7812,"theo":62.7095,"change":-0.64,"open":61.9,"high":61.9,"low":61.46,"tick":"down","last_trade_price":61.46,"last_trade_time":"2026-02-18T09:49:11","percent_change":-1.0306,"prev_day_close":61.1500015258789},{"option":"SPX261016C05075000","bid":1929.3,"bid_size":2.0,"ask":1940.2,"ask_size":2.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.9237,"gamma":0.0001,"vega":8.1767,"theta":-0.2709,"rho":28.7934,"theo":1934.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1948.20001220703},{"option":"SPX261016P05075000","bid":63.6,"bid_size":255.0,"ask":64.7,"ask_size":106.0,"iv":0.3041,"open_interest":1595.0,"volume":0.0,"delta":-0.0779,"gamma":0.0001,"vega":8.1767,"theta":-0.4976,"rho":-3.8717,"theo":64.099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.96,"last_trade_time":"2026-02-13T14:14:55","percent_change":0.0,"prev_day_close":62.5},{"option":"SPX261016C05100000","bid":1906.4,"bid_size":2.0,"ask":1915.4,"ask_size":2.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0001,"vega":8.3256,"theta":-0.2798,"rho":28.8601,"theo":1911.3575,"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":1925.34997558594},{"option":"SPX261016P05100000","bid":65.0,"bid_size":217.0,"ask":66.1,"ask_size":134.0,"iv":0.3022,"open_interest":660.0,"volume":2.0,"delta":-0.0797,"gamma":0.0001,"vega":8.3256,"theta":-0.5036,"rho":-3.9651,"theo":65.526,"change":-3.24,"open":61.63,"high":61.71,"low":61.63,"tick":"up","last_trade_price":61.71,"last_trade_time":"2026-02-18T11:55:56","percent_change":-4.98845,"prev_day_close":63.8999977111816},{"option":"SPX261016C05125000","bid":1882.9,"bid_size":2.0,"ask":1893.7,"ask_size":2.0,"iv":0.3001,"open_interest":0.0,"volume":0.0,"delta":0.9199,"gamma":0.0001,"vega":8.477,"theta":-0.2888,"rho":28.9238,"theo":1888.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1902.25},{"option":"SPX261016P05125000","bid":66.4,"bid_size":213.0,"ask":67.6,"ask_size":70.0,"iv":0.3003,"open_interest":69.0,"volume":0.0,"delta":-0.0816,"gamma":0.0001,"vega":8.477,"theta":-0.5097,"rho":-4.0614,"theo":66.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.22,"last_trade_time":"2026-02-17T12:21:06","percent_change":0.0,"prev_day_close":65.2999992370606},{"option":"SPX261016C05150000","bid":1860.2,"bid_size":2.0,"ask":1869.6,"ask_size":2.0,"iv":0.298,"open_interest":0.0,"volume":0.0,"delta":0.9179,"gamma":0.0001,"vega":8.6308,"theta":-0.2978,"rho":28.9848,"theo":1865.5987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1879.45001220703},{"option":"SPX261016P05150000","bid":68.0,"bid_size":136.0,"ask":69.2,"ask_size":141.0,"iv":0.2986,"open_interest":51.0,"volume":2.0,"delta":-0.0836,"gamma":0.0001,"vega":8.6308,"theta":-0.5158,"rho":-4.1605,"theo":68.4964,"change":-4.12,"open":63.81,"high":63.81,"low":63.78,"tick":"down","last_trade_price":63.78,"last_trade_time":"2026-02-18T13:12:40","percent_change":-6.06775,"prev_day_close":66.7000007629394},{"option":"SPX261016C05175000","bid":1837.3,"bid_size":2.0,"ask":1847.9,"ask_size":2.0,"iv":0.2964,"open_interest":0.0,"volume":0.0,"delta":0.9159,"gamma":0.0001,"vega":8.7866,"theta":-0.307,"rho":29.043,"theo":1842.7797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.45001220703},{"option":"SPX261016P05175000","bid":69.5,"bid_size":199.0,"ask":70.6,"ask_size":67.0,"iv":0.2967,"open_interest":369.0,"volume":0.0,"delta":-0.0856,"gamma":0.0001,"vega":8.7866,"theta":-0.5219,"rho":-4.2624,"theo":70.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.88,"last_trade_time":"2026-02-13T11:16:59","percent_change":0.0,"prev_day_close":68.2000007629394},{"option":"SPX261016C05200000","bid":1815.3,"bid_size":2.0,"ask":1824.2,"ask_size":2.0,"iv":0.2943,"open_interest":1.0,"volume":0.0,"delta":0.9138,"gamma":0.0001,"vega":8.9441,"theta":-0.3161,"rho":29.0987,"theo":1820.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1819.39,"last_trade_time":"2026-02-17T14:21:49","percent_change":0.0,"prev_day_close":1833.70001220703},{"option":"SPX261016P05200000","bid":71.1,"bid_size":129.0,"ask":72.2,"ask_size":136.0,"iv":0.2949,"open_interest":410.0,"volume":3.0,"delta":-0.0877,"gamma":0.0001,"vega":8.9441,"theta":-0.5281,"rho":-4.3666,"theo":71.6293,"change":-4.42,"open":66.75,"high":66.81,"low":66.58,"tick":"down","last_trade_price":66.58,"last_trade_time":"2026-02-18T11:33:35","percent_change":-6.22535,"prev_day_close":69.7000007629394},{"option":"SPX261016C05225000","bid":1791.8,"bid_size":2.0,"ask":1803.0,"ask_size":2.0,"iv":0.2932,"open_interest":0.0,"volume":0.0,"delta":0.9117,"gamma":0.0001,"vega":9.1032,"theta":-0.3253,"rho":29.1521,"theo":1797.2672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1810.79998779297},{"option":"SPX261016P05225000","bid":72.5,"bid_size":196.0,"ask":73.8,"ask_size":64.0,"iv":0.2929,"open_interest":27.0,"volume":0.0,"delta":-0.0898,"gamma":0.0001,"vega":9.1032,"theta":-0.5344,"rho":-4.4734,"theo":73.2588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.91,"last_trade_time":"2026-02-17T14:55:20","percent_change":0.0,"prev_day_close":71.2999992370606},{"option":"SPX261016C05250000","bid":1769.2,"bid_size":2.0,"ask":1778.4,"ask_size":2.0,"iv":0.2906,"open_interest":0.0,"volume":0.0,"delta":0.9095,"gamma":0.0001,"vega":9.264,"theta":-0.3346,"rho":29.2032,"theo":1774.5753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1788.14996337891},{"option":"SPX261016P05250000","bid":74.3,"bid_size":191.0,"ask":75.5,"ask_size":132.0,"iv":0.2912,"open_interest":396.0,"volume":4.0,"delta":-0.092,"gamma":0.0001,"vega":9.264,"theta":-0.5407,"rho":-4.5822,"theo":74.9316,"change":-4.39,"open":70.82,"high":70.82,"low":69.78,"tick":"up","last_trade_price":69.86,"last_trade_time":"2026-02-18T10:19:13","percent_change":-5.91246,"prev_day_close":72.8999977111816},{"option":"SPX261016C05275000","bid":1746.5,"bid_size":2.0,"ask":1756.9,"ask_size":2.0,"iv":0.2892,"open_interest":1.0,"volume":0.0,"delta":0.9072,"gamma":0.0001,"vega":9.4264,"theta":-0.3439,"rho":29.2522,"theo":1751.9272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1721.51,"last_trade_time":"2025-12-16T10:41:27","percent_change":0.0,"prev_day_close":1765.40002441406},{"option":"SPX261016P05275000","bid":76.0,"bid_size":133.0,"ask":77.2,"ask_size":64.0,"iv":0.2894,"open_interest":94.0,"volume":0.0,"delta":-0.0943,"gamma":0.0001,"vega":9.4264,"theta":-0.547,"rho":-4.6933,"theo":76.6481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.26,"last_trade_time":"2026-02-09T10:32:08","percent_change":0.0,"prev_day_close":74.6000022888184},{"option":"SPX261016C05300000","bid":1725.3,"bid_size":2.0,"ask":1734.2,"ask_size":2.0,"iv":0.2878,"open_interest":0.0,"volume":0.0,"delta":0.905,"gamma":0.0001,"vega":9.5908,"theta":-0.3532,"rho":29.2989,"theo":1729.3236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1742.75},{"option":"SPX261016P05300000","bid":77.8,"bid_size":126.0,"ask":79.1,"ask_size":133.0,"iv":0.2877,"open_interest":458.0,"volume":10.0,"delta":-0.0966,"gamma":0.0001,"vega":9.5908,"theta":-0.5534,"rho":-4.8066,"theo":78.4092,"change":-4.75,"open":76.43,"high":76.56,"low":72.6,"tick":"up","last_trade_price":73.0,"last_trade_time":"2026-02-18T13:21:53","percent_change":-6.10932,"prev_day_close":76.2999992370606},{"option":"SPX261016C05325000","bid":1701.3,"bid_size":2.0,"ask":1711.6,"ask_size":2.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.9026,"gamma":0.0001,"vega":9.7575,"theta":-0.3626,"rho":29.3432,"theo":1706.7653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1720.04998779297},{"option":"SPX261016P05325000","bid":79.6,"bid_size":124.0,"ask":80.9,"ask_size":132.0,"iv":0.2859,"open_interest":92.0,"volume":2.0,"delta":-0.0989,"gamma":0.0001,"vega":9.7575,"theta":-0.5598,"rho":-4.9224,"theo":80.2156,"change":-4.44,"open":75.07,"high":75.07,"low":75.06,"tick":"down","last_trade_price":75.06,"last_trade_time":"2026-02-18T12:34:00","percent_change":-5.58491,"prev_day_close":78.0},{"option":"SPX261016C05350000","bid":1679.6,"bid_size":2.0,"ask":1688.2,"ask_size":2.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.9002,"gamma":0.0001,"vega":9.927,"theta":-0.372,"rho":29.3847,"theo":1684.2531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1697.45001220703},{"option":"SPX261016P05350000","bid":81.4,"bid_size":123.0,"ask":82.7,"ask_size":129.0,"iv":0.2841,"open_interest":566.0,"volume":150.0,"delta":-0.1013,"gamma":0.0001,"vega":9.927,"theta":-0.5663,"rho":-5.0409,"theo":82.068,"change":-0.74,"open":80.61,"high":80.61,"low":80.61,"tick":"no_change","last_trade_price":80.61,"last_trade_time":"2026-02-18T09:40:31","percent_change":-0.909648,"prev_day_close":79.7999992370606},{"option":"SPX261016C05375000","bid":1656.4,"bid_size":2.0,"ask":1666.6,"ask_size":2.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.8977,"gamma":0.0001,"vega":10.0994,"theta":-0.3814,"rho":29.4232,"theo":1661.788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1675.0},{"option":"SPX261016P05375000","bid":83.3,"bid_size":125.0,"ask":84.5,"ask_size":48.0,"iv":0.2823,"open_interest":188.0,"volume":0.0,"delta":-0.1038,"gamma":0.0001,"vega":10.0994,"theta":-0.5728,"rho":-5.1625,"theo":83.9675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.49,"last_trade_time":"2026-02-17T10:42:56","percent_change":0.0,"prev_day_close":81.6000022888184},{"option":"SPX261016C05400000","bid":1634.2,"bid_size":2.0,"ask":1643.3,"ask_size":2.0,"iv":0.28,"open_interest":1.0,"volume":0.0,"delta":0.8952,"gamma":0.0001,"vega":10.2751,"theta":-0.3909,"rho":29.4581,"theo":1639.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1536.9,"last_trade_time":"2025-09-24T13:53:30","percent_change":0.0,"prev_day_close":1652.54998779297},{"option":"SPX261016P05400000","bid":85.2,"bid_size":125.0,"ask":86.6,"ask_size":128.0,"iv":0.2806,"open_interest":272.0,"volume":5.0,"delta":-0.1064,"gamma":0.0001,"vega":10.2751,"theta":-0.5793,"rho":-5.2876,"theo":85.9152,"change":-2.19,"open":83.06,"high":83.06,"low":83.06,"tick":"no_change","last_trade_price":83.06,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.56891,"prev_day_close":83.5},{"option":"SPX261016C05425000","bid":1611.6,"bid_size":2.0,"ask":1621.6,"ask_size":2.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":0.8926,"gamma":0.0001,"vega":10.4539,"theta":-0.4004,"rho":29.4893,"theo":1617.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1630.15002441406},{"option":"SPX261016P05425000","bid":87.2,"bid_size":122.0,"ask":88.6,"ask_size":126.0,"iv":0.2789,"open_interest":158.0,"volume":2.0,"delta":-0.1089,"gamma":0.0001,"vega":10.4539,"theta":-0.5858,"rho":-5.4165,"theo":87.9123,"change":-5.57,"open":81.78,"high":81.78,"low":81.68,"tick":"down","last_trade_price":81.68,"last_trade_time":"2026-02-18T10:54:01","percent_change":-6.38395,"prev_day_close":85.3999977111816},{"option":"SPX261016C05450000","bid":1589.9,"bid_size":2.0,"ask":1598.5,"ask_size":2.0,"iv":0.2765,"open_interest":0.0,"volume":0.0,"delta":0.8899,"gamma":0.0001,"vega":10.6356,"theta":-0.4099,"rho":29.5165,"theo":1594.6868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.75},{"option":"SPX261016P05450000","bid":89.2,"bid_size":110.0,"ask":90.5,"ask_size":111.0,"iv":0.277,"open_interest":251.0,"volume":2.0,"delta":-0.1116,"gamma":0.0001,"vega":10.6356,"theta":-0.5923,"rho":-5.5493,"theo":89.9603,"change":-4.5,"open":84.7,"high":84.7,"low":84.7,"tick":"down","last_trade_price":84.7,"last_trade_time":"2026-02-18T13:29:36","percent_change":-5.04484,"prev_day_close":87.3999977111816},{"option":"SPX261016C05475000","bid":1567.5,"bid_size":2.0,"ask":1577.1,"ask_size":2.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.8872,"gamma":0.0001,"vega":10.82,"theta":-0.4194,"rho":29.5397,"theo":1572.4223,"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":1585.35003662109},{"option":"SPX261016P05475000","bid":91.3,"bid_size":109.0,"ask":92.6,"ask_size":46.0,"iv":0.2753,"open_interest":115.0,"volume":0.0,"delta":-0.1143,"gamma":0.0001,"vega":10.82,"theta":-0.5989,"rho":-5.6862,"theo":92.0604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.0,"last_trade_time":"2026-02-05T15:00:48","percent_change":0.0,"prev_day_close":89.3999977111816},{"option":"SPX261016C05500000","bid":1545.5,"bid_size":2.0,"ask":1553.7,"ask_size":2.0,"iv":0.2731,"open_interest":14.0,"volume":1.0,"delta":0.8844,"gamma":0.0001,"vega":11.0064,"theta":-0.4289,"rho":29.559,"theo":1550.2113,"change":37.01,"open":1575.51,"high":1575.51,"low":1575.51,"tick":"up","last_trade_price":1575.51,"last_trade_time":"2026-02-18T13:45:45","percent_change":2.40559,"prev_day_close":1563.09997558594},{"option":"SPX261016P05500000","bid":93.5,"bid_size":134.0,"ask":94.8,"ask_size":140.0,"iv":0.2736,"open_interest":1861.0,"volume":8.0,"delta":-0.1171,"gamma":0.0001,"vega":11.0064,"theta":-0.6054,"rho":-5.8269,"theo":94.2141,"change":-1.85,"open":93.0,"high":93.0,"low":88.7,"tick":"up","last_trade_price":91.6,"last_trade_time":"2026-02-18T14:31:31","percent_change":-1.97967,"prev_day_close":91.5},{"option":"SPX261016C05525000","bid":1522.8,"bid_size":2.0,"ask":1532.6,"ask_size":2.0,"iv":0.2717,"open_interest":5.0,"volume":0.0,"delta":0.8816,"gamma":0.0001,"vega":11.1945,"theta":-0.4384,"rho":29.5747,"theo":1528.055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1552.11,"last_trade_time":"2025-12-03T10:00:08","percent_change":0.0,"prev_day_close":1540.90002441406},{"option":"SPX261016P05525000","bid":95.7,"bid_size":103.0,"ask":97.0,"ask_size":44.0,"iv":0.2719,"open_interest":28.0,"volume":0.0,"delta":-0.12,"gamma":0.0001,"vega":11.1945,"theta":-0.612,"rho":-5.9712,"theo":96.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.14,"last_trade_time":"2026-02-06T10:09:13","percent_change":0.0,"prev_day_close":93.75},{"option":"SPX261016C05550000","bid":1501.2,"bid_size":2.0,"ask":1509.4,"ask_size":2.0,"iv":0.2697,"open_interest":1.0,"volume":0.0,"delta":0.8786,"gamma":0.0001,"vega":11.3837,"theta":-0.4479,"rho":29.5871,"theo":1505.9545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1504.51,"last_trade_time":"2025-11-06T10:12:15","percent_change":0.0,"prev_day_close":1518.75},{"option":"SPX261016P05550000","bid":98.0,"bid_size":62.0,"ask":99.3,"ask_size":69.0,"iv":0.2703,"open_interest":355.0,"volume":2.0,"delta":-0.1229,"gamma":0.0001,"vega":11.3837,"theta":-0.6186,"rho":-6.1189,"theo":98.6866,"change":-5.98,"open":92.12,"high":92.12,"low":92.12,"tick":"down","last_trade_price":92.12,"last_trade_time":"2026-02-18T12:15:39","percent_change":-6.09582,"prev_day_close":95.8499984741211},{"option":"SPX261016C05575000","bid":1479.4,"bid_size":2.0,"ask":1488.2,"ask_size":2.0,"iv":0.2686,"open_interest":1.0,"volume":0.0,"delta":0.8756,"gamma":0.0001,"vega":11.5739,"theta":-0.4574,"rho":29.5966,"theo":1483.9107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1375.13,"last_trade_time":"2025-11-18T15:41:37","percent_change":0.0,"prev_day_close":1496.60003662109},{"option":"SPX261016P05575000","bid":100.2,"bid_size":101.0,"ask":101.6,"ask_size":42.0,"iv":0.2685,"open_interest":49.0,"volume":1.0,"delta":-0.1259,"gamma":0.0001,"vega":11.5739,"theta":-0.6252,"rho":-6.2694,"theo":101.0074,"change":-6.8,"open":93.5,"high":93.5,"low":93.5,"tick":"down","last_trade_price":93.5,"last_trade_time":"2026-02-18T10:48:14","percent_change":-6.77966,"prev_day_close":98.1500015258789},{"option":"SPX261016C05600000","bid":1457.3,"bid_size":2.0,"ask":1465.3,"ask_size":2.0,"iv":0.2664,"open_interest":2.0,"volume":0.0,"delta":0.8726,"gamma":0.0001,"vega":11.7651,"theta":-0.467,"rho":29.6034,"theo":1461.9242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1463.18,"last_trade_time":"2025-11-06T10:12:15","percent_change":0.0,"prev_day_close":1474.54998779297},{"option":"SPX261016P05600000","bid":102.6,"bid_size":100.0,"ask":104.1,"ask_size":106.0,"iv":0.2669,"open_interest":944.0,"volume":0.0,"delta":-0.129,"gamma":0.0001,"vega":11.7651,"theta":-0.6317,"rho":-6.4226,"theo":103.3856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.79,"last_trade_time":"2026-02-17T10:31:13","percent_change":0.0,"prev_day_close":100.450000762939},{"option":"SPX261016C05625000","bid":1435.5,"bid_size":2.0,"ask":1444.4,"ask_size":2.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.8694,"gamma":0.0001,"vega":11.9576,"theta":-0.4765,"rho":29.6075,"theo":1439.9959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.65002441406},{"option":"SPX261016P05625000","bid":105.1,"bid_size":49.0,"ask":106.5,"ask_size":95.0,"iv":0.2652,"open_interest":78.0,"volume":0.0,"delta":-0.1321,"gamma":0.0001,"vega":11.9576,"theta":-0.6382,"rho":-6.5786,"theo":105.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.87,"last_trade_time":"2026-02-10T14:12:29","percent_change":0.0,"prev_day_close":102.849998474121},{"option":"SPX261016C05650000","bid":1413.1,"bid_size":2.0,"ask":1421.6,"ask_size":2.0,"iv":0.2631,"open_interest":0.0,"volume":0.0,"delta":0.8662,"gamma":0.0001,"vega":12.1517,"theta":-0.4859,"rho":29.6085,"theo":1418.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1430.65002441406},{"option":"SPX261016P05650000","bid":107.5,"bid_size":96.0,"ask":109.0,"ask_size":100.0,"iv":0.2635,"open_interest":171.0,"volume":1.0,"delta":-0.1354,"gamma":0.0001,"vega":12.1517,"theta":-0.6448,"rho":-6.7376,"theo":108.3171,"change":0.2,"open":107.9,"high":107.9,"low":107.9,"tick":"up","last_trade_price":107.9,"last_trade_time":"2026-02-18T15:15:22","percent_change":0.1857,"prev_day_close":105.25},{"option":"SPX261016C05675000","bid":1391.4,"bid_size":2.0,"ask":1400.7,"ask_size":2.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":0.8629,"gamma":0.0001,"vega":12.3481,"theta":-0.4954,"rho":29.6062,"theo":1396.3168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1408.79998779297},{"option":"SPX261016P05675000","bid":110.1,"bid_size":72.0,"ask":111.5,"ask_size":40.0,"iv":0.2618,"open_interest":95.0,"volume":0.0,"delta":-0.1386,"gamma":0.0001,"vega":12.3481,"theta":-0.6513,"rho":-6.9001,"theo":110.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.41,"last_trade_time":"2026-02-17T11:36:22","percent_change":0.0,"prev_day_close":107.75},{"option":"SPX261016C05700000","bid":1369.8,"bid_size":2.0,"ask":1378.2,"ask_size":2.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":0.8595,"gamma":0.0002,"vega":12.547,"theta":-0.5048,"rho":29.5998,"theo":1374.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.0},{"option":"SPX261016P05700000","bid":112.7,"bid_size":92.0,"ask":114.1,"ask_size":93.0,"iv":0.2601,"open_interest":191.0,"volume":3.0,"delta":-0.142,"gamma":0.0002,"vega":12.547,"theta":-0.6577,"rho":-7.0665,"theo":113.4881,"change":-6.97,"open":105.98,"high":105.98,"low":105.98,"tick":"down","last_trade_price":105.98,"last_trade_time":"2026-02-18T12:15:39","percent_change":-6.17087,"prev_day_close":110.299999237061},{"option":"SPX261016C05725000","bid":1348.0,"bid_size":2.0,"ask":1357.2,"ask_size":2.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":0.856,"gamma":0.0002,"vega":12.7489,"theta":-0.5142,"rho":29.5888,"theo":1352.882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.29998779297},{"option":"SPX261016P05725000","bid":115.4,"bid_size":60.0,"ask":116.8,"ask_size":27.0,"iv":0.2584,"open_interest":844.0,"volume":0.0,"delta":-0.1455,"gamma":0.0002,"vega":12.7489,"theta":-0.6641,"rho":-7.2375,"theo":116.1666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.93,"last_trade_time":"2026-02-17T10:37:41","percent_change":0.0,"prev_day_close":112.900001525879},{"option":"SPX261016C05750000","bid":1326.4,"bid_size":2.0,"ask":1334.6,"ask_size":2.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":0.8525,"gamma":0.0002,"vega":12.9535,"theta":-0.5235,"rho":29.5727,"theo":1331.2599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.54998779297},{"option":"SPX261016P05750000","bid":118.2,"bid_size":44.0,"ask":119.6,"ask_size":58.0,"iv":0.2569,"open_interest":624.0,"volume":1.0,"delta":-0.149,"gamma":0.0002,"vega":12.9535,"theta":-0.6705,"rho":-7.4136,"theo":118.9091,"change":-7.88,"open":110.52,"high":110.52,"low":110.52,"tick":"down","last_trade_price":110.52,"last_trade_time":"2026-02-18T10:41:43","percent_change":-6.65541,"prev_day_close":115.549999237061},{"option":"SPX261016C05775000","bid":1304.9,"bid_size":3.0,"ask":1314.0,"ask_size":3.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":0.8489,"gamma":0.0002,"vega":13.1607,"theta":-0.5328,"rho":29.5513,"theo":1309.7038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.04998779297},{"option":"SPX261016P05775000","bid":120.9,"bid_size":78.0,"ask":122.4,"ask_size":37.0,"iv":0.2551,"open_interest":892.0,"volume":1.0,"delta":-0.1526,"gamma":0.0002,"vega":13.1607,"theta":-0.6768,"rho":-7.5951,"theo":121.7177,"change":-4.97,"open":116.33,"high":116.33,"low":116.33,"tick":"down","last_trade_price":116.33,"last_trade_time":"2026-02-18T09:58:27","percent_change":-4.09728,"prev_day_close":118.349998474121},{"option":"SPX261016C05800000","bid":1284.7,"bid_size":2.0,"ask":1292.4,"ask_size":2.0,"iv":0.2538,"open_interest":2.0,"volume":0.0,"delta":0.8452,"gamma":0.0002,"vega":13.3697,"theta":-0.542,"rho":29.5247,"theo":1288.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1160.9,"last_trade_time":"2025-10-10T15:29:53","percent_change":0.0,"prev_day_close":1300.45001220703},{"option":"SPX261016P05800000","bid":123.9,"bid_size":34.0,"ask":125.3,"ask_size":78.0,"iv":0.2535,"open_interest":1200.0,"volume":10.0,"delta":-0.1563,"gamma":0.0002,"vega":13.3697,"theta":-0.6831,"rho":-7.7818,"theo":124.5941,"change":-3.65,"open":121.77,"high":122.63,"low":120.55,"tick":"down","last_trade_price":120.55,"last_trade_time":"2026-02-18T15:46:31","percent_change":-2.93881,"prev_day_close":121.200000762939},{"option":"SPX261016C05825000","bid":1262.0,"bid_size":3.0,"ask":1271.1,"ask_size":3.0,"iv":0.2517,"open_interest":0.0,"volume":0.0,"delta":0.8414,"gamma":0.0002,"vega":13.5799,"theta":-0.5512,"rho":29.493,"theo":1266.7969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1278.95001220703},{"option":"SPX261016P05825000","bid":126.8,"bid_size":57.0,"ask":128.3,"ask_size":37.0,"iv":0.2518,"open_interest":478.0,"volume":3.0,"delta":-0.1601,"gamma":0.0002,"vega":13.5799,"theta":-0.6893,"rho":-7.9734,"theo":127.5401,"change":-3.58,"open":118.7,"high":123.62,"low":118.7,"tick":"up","last_trade_price":123.62,"last_trade_time":"2026-02-18T16:07:13","percent_change":-2.81446,"prev_day_close":124.049999237061},{"option":"SPX261016C05850000","bid":1241.3,"bid_size":2.0,"ask":1249.2,"ask_size":2.0,"iv":0.2499,"open_interest":1.0,"volume":0.0,"delta":0.8375,"gamma":0.0002,"vega":13.7906,"theta":-0.5602,"rho":29.4572,"theo":1245.4494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1134.8,"last_trade_time":"2025-10-10T15:10:14","percent_change":0.0,"prev_day_close":1257.5},{"option":"SPX261016P05850000","bid":129.8,"bid_size":71.0,"ask":131.3,"ask_size":72.0,"iv":0.2502,"open_interest":544.0,"volume":10.0,"delta":-0.164,"gamma":0.0002,"vega":13.7906,"theta":-0.6954,"rho":-8.1693,"theo":130.5572,"change":-1.31,"open":129.32,"high":129.32,"low":129.04,"tick":"down","last_trade_price":129.04,"last_trade_time":"2026-02-18T09:49:04","percent_change":-1.00499,"prev_day_close":127.049999237061},{"option":"SPX261016C05875000","bid":1219.6,"bid_size":3.0,"ask":1228.5,"ask_size":3.0,"iv":0.2484,"open_interest":0.0,"volume":0.0,"delta":0.8336,"gamma":0.0002,"vega":14.0014,"theta":-0.5693,"rho":29.4174,"theo":1224.1744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1236.40002441406},{"option":"SPX261016P05875000","bid":132.9,"bid_size":70.0,"ask":134.4,"ask_size":23.0,"iv":0.2485,"open_interest":754.0,"volume":15.0,"delta":-0.168,"gamma":0.0002,"vega":14.0014,"theta":-0.7015,"rho":-8.3691,"theo":133.6468,"change":-9.15,"open":124.93,"high":124.93,"low":124.25,"tick":"down","last_trade_price":124.25,"last_trade_time":"2026-02-18T11:36:56","percent_change":-6.85907,"prev_day_close":130.050003051758},{"option":"SPX261016C05900000","bid":1199.1,"bid_size":2.0,"ask":1206.7,"ask_size":2.0,"iv":0.2466,"open_interest":6.0,"volume":0.0,"delta":0.8295,"gamma":0.0002,"vega":14.212,"theta":-0.5782,"rho":29.3743,"theo":1202.9728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1176.35,"last_trade_time":"2026-02-05T13:11:09","percent_change":0.0,"prev_day_close":1215.10003662109},{"option":"SPX261016P05900000","bid":136.1,"bid_size":89.0,"ask":137.6,"ask_size":39.0,"iv":0.2469,"open_interest":1492.0,"volume":39.0,"delta":-0.172,"gamma":0.0002,"vega":14.212,"theta":-0.7075,"rho":-8.5723,"theo":136.8099,"change":-4.83,"open":128.52,"high":131.82,"low":127.18,"tick":"up","last_trade_price":131.82,"last_trade_time":"2026-02-18T13:52:43","percent_change":-3.53458,"prev_day_close":133.150001525879},{"option":"SPX261016C05925000","bid":1177.4,"bid_size":3.0,"ask":1186.1,"ask_size":3.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8254,"gamma":0.0002,"vega":14.4228,"theta":-0.587,"rho":29.3279,"theo":1181.8457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1193.85003662109},{"option":"SPX261016P05925000","bid":139.4,"bid_size":29.0,"ask":140.9,"ask_size":24.0,"iv":0.2453,"open_interest":683.0,"volume":6.0,"delta":-0.1762,"gamma":0.0002,"vega":14.4228,"theta":-0.7134,"rho":-8.7787,"theo":140.0474,"change":-2.75,"open":130.94,"high":137.15,"low":130.94,"tick":"up","last_trade_price":137.15,"last_trade_time":"2026-02-18T15:38:40","percent_change":-1.96569,"prev_day_close":136.349998474121},{"option":"SPX261016C05950000","bid":1156.7,"bid_size":2.0,"ask":1164.5,"ask_size":2.0,"iv":0.2434,"open_interest":10.0,"volume":0.0,"delta":0.8211,"gamma":0.0002,"vega":14.6342,"theta":-0.5958,"rho":29.2779,"theo":1160.7941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1221.7,"last_trade_time":"2025-11-05T12:14:16","percent_change":0.0,"prev_day_close":1172.84997558594},{"option":"SPX261016P05950000","bid":142.6,"bid_size":94.0,"ask":144.4,"ask_size":71.0,"iv":0.2436,"open_interest":1005.0,"volume":0.0,"delta":-0.1804,"gamma":0.0002,"vega":14.6342,"theta":-0.7192,"rho":-8.9888,"theo":143.3605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.9,"last_trade_time":"2026-02-12T15:52:54","percent_change":0.0,"prev_day_close":139.600006103516},{"option":"SPX261016C05975000","bid":1135.5,"bid_size":3.0,"ask":1144.1,"ask_size":3.0,"iv":0.2419,"open_interest":1.0,"volume":0.0,"delta":0.8168,"gamma":0.0002,"vega":14.8468,"theta":-0.6044,"rho":29.2235,"theo":1139.8193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1071.84,"last_trade_time":"2025-09-26T15:03:44","percent_change":0.0,"prev_day_close":1151.85003662109},{"option":"SPX261016P05975000","bid":146.1,"bid_size":47.0,"ask":147.7,"ask_size":23.0,"iv":0.2421,"open_interest":778.0,"volume":0.0,"delta":-0.1848,"gamma":0.0002,"vega":14.8468,"theta":-0.7249,"rho":-9.2032,"theo":146.7503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":165.66,"last_trade_time":"2026-02-17T10:34:18","percent_change":0.0,"prev_day_close":143.0},{"option":"SPX261016C06000000","bid":1114.9,"bid_size":18.0,"ask":1122.3,"ask_size":18.0,"iv":0.2402,"open_interest":1641.0,"volume":1.0,"delta":0.8123,"gamma":0.0002,"vega":15.0611,"theta":-0.613,"rho":29.164,"theo":1118.9231,"change":12.9,"open":1120.8,"high":1120.8,"low":1120.8,"tick":"up","last_trade_price":1120.8,"last_trade_time":"2026-02-18T09:42:40","percent_change":1.16437,"prev_day_close":1130.79998779297},{"option":"SPX261016P06000000","bid":149.6,"bid_size":32.0,"ask":151.2,"ask_size":22.0,"iv":0.2404,"open_interest":2408.0,"volume":2.0,"delta":-0.1892,"gamma":0.0002,"vega":15.0611,"theta":-0.7304,"rho":-9.4228,"theo":150.2187,"change":-9.35,"open":147.66,"high":147.66,"low":140.95,"tick":"down","last_trade_price":140.95,"last_trade_time":"2026-02-18T12:15:39","percent_change":-6.22089,"prev_day_close":146.399993896484},{"option":"SPX261016C06025000","bid":1094.0,"bid_size":2.0,"ask":1102.4,"ask_size":3.0,"iv":0.2388,"open_interest":31.0,"volume":0.0,"delta":0.8078,"gamma":0.0002,"vega":15.2775,"theta":-0.6214,"rho":29.0983,"theo":1098.1075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1086.49,"last_trade_time":"2025-12-18T10:27:38","percent_change":0.0,"prev_day_close":1110.04998779297},{"option":"SPX261016P06025000","bid":153.2,"bid_size":27.0,"ask":154.8,"ask_size":23.0,"iv":0.2388,"open_interest":466.0,"volume":0.0,"delta":-0.1938,"gamma":0.0002,"vega":15.2775,"theta":-0.7359,"rho":-9.6485,"theo":153.7678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.95,"last_trade_time":"2026-02-11T09:46:51","percent_change":0.0,"prev_day_close":149.899993896484},{"option":"SPX261016C06050000","bid":1073.5,"bid_size":2.0,"ask":1081.2,"ask_size":2.0,"iv":0.237,"open_interest":24.0,"volume":0.0,"delta":0.8031,"gamma":0.0002,"vega":15.4958,"theta":-0.6297,"rho":29.0259,"theo":1077.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1172.3,"last_trade_time":"2026-01-07T10:33:20","percent_change":0.0,"prev_day_close":1089.29998779297},{"option":"SPX261016P06050000","bid":156.8,"bid_size":83.0,"ask":158.4,"ask_size":36.0,"iv":0.2371,"open_interest":1818.0,"volume":0.0,"delta":-0.1984,"gamma":0.0002,"vega":15.4958,"theta":-0.7412,"rho":-9.881,"theo":157.4002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.3,"last_trade_time":"2026-02-12T14:08:37","percent_change":0.0,"prev_day_close":153.5},{"option":"SPX261016C06075000","bid":1052.6,"bid_size":3.0,"ask":1061.0,"ask_size":3.0,"iv":0.2353,"open_interest":6.0,"volume":0.0,"delta":0.7984,"gamma":0.0002,"vega":15.7154,"theta":-0.6378,"rho":28.9466,"theo":1056.7288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1051.05,"last_trade_time":"2025-12-18T12:00:43","percent_change":0.0,"prev_day_close":1068.59997558594},{"option":"SPX261016P06075000","bid":160.6,"bid_size":26.0,"ask":162.2,"ask_size":22.0,"iv":0.2355,"open_interest":325.0,"volume":0.0,"delta":-0.2032,"gamma":0.0002,"vega":15.7154,"theta":-0.7464,"rho":-10.1203,"theo":161.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.5,"last_trade_time":"2026-02-17T09:49:57","percent_change":0.0,"prev_day_close":157.100006103516},{"option":"SPX261016C06100000","bid":1032.5,"bid_size":2.0,"ask":1039.7,"ask_size":2.0,"iv":0.2337,"open_interest":29.0,"volume":0.0,"delta":0.7935,"gamma":0.0002,"vega":15.9355,"theta":-0.6458,"rho":28.8606,"theo":1036.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1096.32,"last_trade_time":"2026-01-05T15:16:50","percent_change":0.0,"prev_day_close":1048.0},{"option":"SPX261016P06100000","bid":164.4,"bid_size":79.0,"ask":166.0,"ask_size":36.0,"iv":0.2338,"open_interest":1300.0,"volume":1.0,"delta":-0.208,"gamma":0.0002,"vega":15.9355,"theta":-0.7515,"rho":-10.3664,"theo":164.9254,"change":-10.3,"open":155.0,"high":155.0,"low":155.0,"tick":"down","last_trade_price":155.0,"last_trade_time":"2026-02-18T10:05:51","percent_change":-6.23109,"prev_day_close":160.900001525879},{"option":"SPX261016C06125000","bid":1011.6,"bid_size":3.0,"ask":1020.0,"ask_size":3.0,"iv":0.232,"open_interest":11.0,"volume":0.0,"delta":0.7886,"gamma":0.0002,"vega":16.155,"theta":-0.6537,"rho":28.7689,"theo":1015.7044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1026.06,"last_trade_time":"2025-12-19T12:01:23","percent_change":0.0,"prev_day_close":1027.45001220703},{"option":"SPX261016P06125000","bid":168.3,"bid_size":60.0,"ask":170.0,"ask_size":21.0,"iv":0.2322,"open_interest":224.0,"volume":0.0,"delta":-0.213,"gamma":0.0002,"vega":16.155,"theta":-0.7564,"rho":-10.6181,"theo":168.8233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.1,"last_trade_time":"2026-01-29T10:51:08","percent_change":0.0,"prev_day_close":164.699996948242},{"option":"SPX261016C06150000","bid":991.8,"bid_size":2.0,"ask":998.9,"ask_size":2.0,"iv":0.2305,"open_interest":39.0,"volume":0.0,"delta":0.7835,"gamma":0.0002,"vega":16.3734,"theta":-0.6614,"rho":28.6721,"theo":995.3307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1089.86,"last_trade_time":"2026-01-06T14:43:53","percent_change":0.0,"prev_day_close":1007.04998779297},{"option":"SPX261016P06150000","bid":172.3,"bid_size":76.0,"ask":174.0,"ask_size":36.0,"iv":0.2305,"open_interest":1294.0,"volume":300.0,"delta":-0.218,"gamma":0.0002,"vega":16.3734,"theta":-0.7611,"rho":-10.875,"theo":172.8143,"change":-3.4,"open":170.0,"high":170.0,"low":170.0,"tick":"no_change","last_trade_price":170.0,"last_trade_time":"2026-02-18T09:43:48","percent_change":-1.96079,"prev_day_close":168.650001525879},{"option":"SPX261016C06175000","bid":971.4,"bid_size":2.0,"ask":979.4,"ask_size":3.0,"iv":0.229,"open_interest":21.0,"volume":0.0,"delta":0.7783,"gamma":0.0002,"vega":16.5901,"theta":-0.6689,"rho":28.5712,"theo":975.0517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":943.37,"last_trade_time":"2026-02-05T15:20:00","percent_change":0.0,"prev_day_close":986.75},{"option":"SPX261016P06175000","bid":176.4,"bid_size":57.0,"ask":178.1,"ask_size":19.0,"iv":0.2289,"open_interest":475.0,"volume":0.0,"delta":-0.2232,"gamma":0.0002,"vega":16.5901,"theta":-0.7657,"rho":-11.1359,"theo":176.8999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.7,"last_trade_time":"2026-02-17T15:29:13","percent_change":0.0,"prev_day_close":172.650001525879},{"option":"SPX261016C06200000","bid":951.8,"bid_size":2.0,"ask":958.5,"ask_size":2.0,"iv":0.2272,"open_interest":76.0,"volume":0.0,"delta":0.773,"gamma":0.0002,"vega":16.8052,"theta":-0.6763,"rho":28.4663,"theo":954.8687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":964.42,"last_trade_time":"2025-12-19T15:48:09","percent_change":0.0,"prev_day_close":966.300018310547},{"option":"SPX261016P06200000","bid":180.6,"bid_size":55.0,"ask":182.4,"ask_size":20.0,"iv":0.2273,"open_interest":637.0,"volume":0.0,"delta":-0.2286,"gamma":0.0002,"vega":16.8052,"theta":-0.7701,"rho":-11.4008,"theo":181.0816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.7,"last_trade_time":"2026-02-13T16:04:26","percent_change":0.0,"prev_day_close":176.800003051758},{"option":"SPX261016C06225000","bid":931.0,"bid_size":2.0,"ask":939.1,"ask_size":3.0,"iv":0.2255,"open_interest":36.0,"volume":0.0,"delta":0.7675,"gamma":0.0002,"vega":17.0193,"theta":-0.6834,"rho":28.3571,"theo":934.7833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1047.1,"last_trade_time":"2026-01-15T10:35:03","percent_change":0.0,"prev_day_close":946.349975585938},{"option":"SPX261016P06225000","bid":184.9,"bid_size":55.0,"ask":186.7,"ask_size":19.0,"iv":0.2257,"open_interest":176.0,"volume":0.0,"delta":-0.234,"gamma":0.0002,"vega":17.0193,"theta":-0.7743,"rho":-11.67,"theo":185.3608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.5,"last_trade_time":"2026-02-12T15:52:54","percent_change":0.0,"prev_day_close":180.949996948242},{"option":"SPX261016C06250000","bid":911.5,"bid_size":2.0,"ask":918.5,"ask_size":2.0,"iv":0.2239,"open_interest":22.0,"volume":0.0,"delta":0.762,"gamma":0.0002,"vega":17.233,"theta":-0.6904,"rho":28.2425,"theo":914.7973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":982.24,"last_trade_time":"2025-12-23T13:28:48","percent_change":0.0,"prev_day_close":926.299987792969},{"option":"SPX261016P06250000","bid":189.3,"bid_size":52.0,"ask":191.2,"ask_size":18.0,"iv":0.224,"open_interest":672.0,"volume":0.0,"delta":-0.2395,"gamma":0.0002,"vega":17.233,"theta":-0.7783,"rho":-11.9447,"theo":189.7394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.7,"last_trade_time":"2026-02-12T11:33:22","percent_change":0.0,"prev_day_close":185.349998474121},{"option":"SPX261016C06275000","bid":891.3,"bid_size":3.0,"ask":899.2,"ask_size":3.0,"iv":0.2223,"open_interest":6.0,"volume":0.0,"delta":0.7563,"gamma":0.0003,"vega":17.447,"theta":-0.6972,"rho":28.1211,"theo":894.9132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":968.74,"last_trade_time":"2025-12-24T09:36:41","percent_change":0.0,"prev_day_close":906.349975585938},{"option":"SPX261016P06275000","bid":193.8,"bid_size":55.0,"ask":195.7,"ask_size":18.0,"iv":0.2224,"open_interest":269.0,"volume":0.0,"delta":-0.2452,"gamma":0.0003,"vega":17.447,"theta":-0.7822,"rho":-12.2261,"theo":194.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.3,"last_trade_time":"2026-01-29T10:51:25","percent_change":0.0,"prev_day_close":189.700004577637},{"option":"SPX261016C06300000","bid":872.0,"bid_size":2.0,"ask":878.9,"ask_size":2.0,"iv":0.2207,"open_interest":14.0,"volume":0.0,"delta":0.7505,"gamma":0.0003,"vega":17.6613,"theta":-0.7037,"rho":27.9917,"theo":875.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":959.61,"last_trade_time":"2026-02-03T10:00:34","percent_change":0.0,"prev_day_close":886.450012207031},{"option":"SPX261016P06300000","bid":198.4,"bid_size":74.0,"ask":200.2,"ask_size":33.0,"iv":0.2207,"open_interest":1774.0,"volume":11.0,"delta":-0.251,"gamma":0.0003,"vega":17.6613,"theta":-0.7858,"rho":-12.5156,"theo":198.8056,"change":-6.37,"open":193.68,"high":193.68,"low":193.68,"tick":"no_change","last_trade_price":193.68,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.18421,"prev_day_close":194.25},{"option":"SPX261016C06325000","bid":852.2,"bid_size":2.0,"ask":859.8,"ask_size":3.0,"iv":0.2191,"open_interest":12.0,"volume":0.0,"delta":0.7446,"gamma":0.0003,"vega":17.8757,"theta":-0.7101,"rho":27.8535,"theo":855.464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":914.0,"last_trade_time":"2026-01-05T15:20:17","percent_change":0.0,"prev_day_close":866.75},{"option":"SPX261016P06325000","bid":203.1,"bid_size":53.0,"ask":204.9,"ask_size":16.0,"iv":0.219,"open_interest":108.0,"volume":0.0,"delta":-0.257,"gamma":0.0003,"vega":17.8757,"theta":-0.7891,"rho":-12.8139,"theo":203.5001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.5,"last_trade_time":"2026-01-29T10:51:40","percent_change":0.0,"prev_day_close":198.900001525879},{"option":"SPX261016C06350000","bid":833.2,"bid_size":2.0,"ask":839.7,"ask_size":2.0,"iv":0.2174,"open_interest":8.0,"volume":0.0,"delta":0.7385,"gamma":0.0003,"vega":18.0893,"theta":-0.7162,"rho":27.7066,"theo":835.9063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":905.03,"last_trade_time":"2026-02-03T11:47:54","percent_change":0.0,"prev_day_close":846.25},{"option":"SPX261016P06350000","bid":207.9,"bid_size":50.0,"ask":209.8,"ask_size":15.0,"iv":0.2174,"open_interest":450.0,"volume":2.0,"delta":-0.263,"gamma":0.0003,"vega":18.0893,"theta":-0.7923,"rho":-13.1208,"theo":208.3071,"change":-13.19,"open":196.42,"high":196.42,"low":196.41,"tick":"down","last_trade_price":196.41,"last_trade_time":"2026-02-18T10:22:53","percent_change":-6.29294,"prev_day_close":203.599998474121},{"option":"SPX261016C06375000","bid":813.0,"bid_size":2.0,"ask":820.7,"ask_size":3.0,"iv":0.2156,"open_interest":129.0,"volume":0.0,"delta":0.7323,"gamma":0.0003,"vega":18.301,"theta":-0.722,"rho":27.552,"theo":816.4647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":897.39,"last_trade_time":"2025-12-24T10:48:48","percent_change":0.0,"prev_day_close":826.75},{"option":"SPX261016P06375000","bid":212.8,"bid_size":50.0,"ask":214.7,"ask_size":15.0,"iv":0.2157,"open_interest":272.0,"volume":6.0,"delta":-0.2692,"gamma":0.0003,"vega":18.301,"theta":-0.7952,"rho":-13.4355,"theo":213.2301,"change":-14.7,"open":200.0,"high":200.0,"low":200.0,"tick":"up","last_trade_price":200.0,"last_trade_time":"2026-02-18T11:36:56","percent_change":-6.84677,"prev_day_close":208.449996948242},{"option":"SPX261016C06400000","bid":794.5,"bid_size":6.0,"ask":800.5,"ask_size":7.0,"iv":0.2139,"open_interest":350.0,"volume":0.0,"delta":0.726,"gamma":0.0003,"vega":18.5096,"theta":-0.7276,"rho":27.3908,"theo":797.1421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":872.11,"last_trade_time":"2026-01-30T16:02:13","percent_change":0.0,"prev_day_close":807.449981689453},{"option":"SPX261016P06400000","bid":217.9,"bid_size":67.0,"ask":219.8,"ask_size":5.0,"iv":0.2141,"open_interest":3167.0,"volume":0.0,"delta":-0.2755,"gamma":0.0003,"vega":18.5096,"theta":-0.7978,"rho":-13.7567,"theo":218.2721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.13,"last_trade_time":"2026-02-17T10:07:41","percent_change":0.0,"prev_day_close":213.399993896484},{"option":"SPX261016C06425000","bid":775.3,"bid_size":6.0,"ask":782.1,"ask_size":10.0,"iv":0.2125,"open_interest":47.0,"volume":0.0,"delta":0.7195,"gamma":0.0003,"vega":18.7145,"theta":-0.7329,"rho":27.2246,"theo":777.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":856.65,"last_trade_time":"2025-12-24T10:37:12","percent_change":0.0,"prev_day_close":788.049987792969},{"option":"SPX261016P06425000","bid":223.0,"bid_size":49.0,"ask":225.0,"ask_size":16.0,"iv":0.2124,"open_interest":396.0,"volume":2.0,"delta":-0.282,"gamma":0.0003,"vega":18.7145,"theta":-0.8002,"rho":-14.0829,"theo":223.4353,"change":-14.9,"open":210.3,"high":210.3,"low":210.3,"tick":"down","last_trade_price":210.3,"last_trade_time":"2026-02-18T10:41:43","percent_change":-6.61634,"prev_day_close":218.449996948242},{"option":"SPX261016C06450000","bid":756.3,"bid_size":7.0,"ask":762.2,"ask_size":6.0,"iv":0.2106,"open_interest":83.0,"volume":0.0,"delta":0.7129,"gamma":0.0003,"vega":18.9155,"theta":-0.7379,"rho":27.054,"theo":758.8623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":713.42,"last_trade_time":"2025-12-17T14:25:52","percent_change":0.0,"prev_day_close":768.949981689453},{"option":"SPX261016P06450000","bid":228.3,"bid_size":46.0,"ask":230.3,"ask_size":15.0,"iv":0.2108,"open_interest":452.0,"volume":0.0,"delta":-0.2886,"gamma":0.0003,"vega":18.9155,"theta":-0.8022,"rho":-14.4136,"theo":228.7216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.73,"last_trade_time":"2026-02-17T13:27:52","percent_change":0.0,"prev_day_close":223.599998474121},{"option":"SPX261016C06475000","bid":736.6,"bid_size":10.0,"ask":744.0,"ask_size":10.0,"iv":0.2089,"open_interest":569.0,"volume":0.0,"delta":0.7062,"gamma":0.0003,"vega":19.113,"theta":-0.7427,"rho":26.8783,"theo":739.9088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":823.89,"last_trade_time":"2025-12-26T10:03:51","percent_change":0.0,"prev_day_close":749.800018310547},{"option":"SPX261016P06475000","bid":233.7,"bid_size":62.0,"ask":235.8,"ask_size":15.0,"iv":0.2091,"open_interest":1645.0,"volume":2.0,"delta":-0.2954,"gamma":0.0003,"vega":19.113,"theta":-0.804,"rho":-14.7493,"theo":234.1327,"change":-9.52,"open":226.48,"high":226.48,"low":226.48,"tick":"down","last_trade_price":226.48,"last_trade_time":"2026-02-18T09:58:27","percent_change":-4.0339,"prev_day_close":228.849998474121},{"option":"SPX261016C06500000","bid":718.6,"bid_size":6.0,"ask":724.4,"ask_size":7.0,"iv":0.2073,"open_interest":466.0,"volume":1.0,"delta":0.6993,"gamma":0.0003,"vega":19.3076,"theta":-0.7471,"rho":26.6959,"theo":721.0827,"change":29.48,"open":741.28,"high":741.28,"low":741.28,"tick":"up","last_trade_price":741.28,"last_trade_time":"2026-02-18T13:45:45","percent_change":4.14161,"prev_day_close":730.949981689453},{"option":"SPX261016P06500000","bid":239.3,"bid_size":15.0,"ask":241.1,"ask_size":5.0,"iv":0.2074,"open_interest":4238.0,"volume":341.0,"delta":-0.3023,"gamma":0.0003,"vega":19.3076,"theta":-0.8055,"rho":-15.0917,"theo":239.6713,"change":-8.5,"open":236.42,"high":239.32,"low":230.03,"tick":"down","last_trade_price":233.2,"last_trade_time":"2026-02-18T15:46:31","percent_change":-3.51676,"prev_day_close":234.349998474121},{"option":"SPX261016C06525000","bid":699.1,"bid_size":9.0,"ask":706.4,"ask_size":10.0,"iv":0.2056,"open_interest":84.0,"volume":0.0,"delta":0.6922,"gamma":0.0003,"vega":19.4999,"theta":-0.7513,"rho":26.5049,"theo":702.3875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":774.39,"last_trade_time":"2025-12-24T09:36:25","percent_change":0.0,"prev_day_close":711.950012207031},{"option":"SPX261016P06525000","bid":244.9,"bid_size":25.0,"ask":246.8,"ask_size":18.0,"iv":0.2057,"open_interest":332.0,"volume":12.0,"delta":-0.3093,"gamma":0.0003,"vega":19.4999,"theta":-0.8067,"rho":-15.4428,"theo":245.3407,"change":-8.13,"open":231.66,"high":239.22,"low":230.64,"tick":"up","last_trade_price":239.22,"last_trade_time":"2026-02-18T16:07:13","percent_change":-3.28684,"prev_day_close":239.800003051758},{"option":"SPX261016C06550000","bid":681.3,"bid_size":6.0,"ask":687.1,"ask_size":6.0,"iv":0.2039,"open_interest":837.0,"volume":0.0,"delta":0.685,"gamma":0.0003,"vega":19.6898,"theta":-0.7551,"rho":26.3035,"theo":683.8275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.81,"last_trade_time":"2026-02-02T14:04:03","percent_change":0.0,"prev_day_close":693.450012207031},{"option":"SPX261016P06550000","bid":250.7,"bid_size":25.0,"ask":252.6,"ask_size":29.0,"iv":0.204,"open_interest":1656.0,"volume":81.0,"delta":-0.3165,"gamma":0.0003,"vega":19.6898,"theta":-0.8075,"rho":-15.8042,"theo":251.1454,"change":-10.13,"open":238.17,"high":243.12,"low":235.88,"tick":"up","last_trade_price":243.12,"last_trade_time":"2026-02-18T13:52:43","percent_change":-4.0,"prev_day_close":245.550003051758},{"option":"SPX261016C06575000","bid":662.2,"bid_size":10.0,"ask":669.3,"ask_size":10.0,"iv":0.2022,"open_interest":56.0,"volume":0.0,"delta":0.6777,"gamma":0.0003,"vega":19.8768,"theta":-0.7585,"rho":26.0911,"theo":665.4078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":751.66,"last_trade_time":"2026-02-09T12:27:10","percent_change":0.0,"prev_day_close":674.700012207031},{"option":"SPX261016P06575000","bid":256.6,"bid_size":14.0,"ask":258.5,"ask_size":14.0,"iv":0.2023,"open_interest":567.0,"volume":0.0,"delta":-0.3239,"gamma":0.0003,"vega":19.8768,"theta":-0.808,"rho":-16.1767,"theo":257.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.31,"last_trade_time":"2026-02-17T15:46:44","percent_change":0.0,"prev_day_close":251.300003051758},{"option":"SPX261016C06600000","bid":644.7,"bid_size":20.0,"ask":650.4,"ask_size":20.0,"iv":0.2005,"open_interest":4486.0,"volume":0.0,"delta":0.6702,"gamma":0.0003,"vega":20.0596,"theta":-0.7616,"rho":25.8684,"theo":647.1334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.71,"last_trade_time":"2026-02-17T15:46:28","percent_change":0.0,"prev_day_close":656.450012207031},{"option":"SPX261016P06600000","bid":262.7,"bid_size":22.0,"ask":264.6,"ask_size":14.0,"iv":0.2006,"open_interest":4057.0,"volume":3.0,"delta":-0.3314,"gamma":0.0003,"vega":20.0596,"theta":-0.8082,"rho":-16.5594,"theo":263.1806,"change":-19.02,"open":250.58,"high":250.58,"low":246.38,"tick":"down","last_trade_price":246.38,"last_trade_time":"2026-02-18T11:05:20","percent_change":-7.16654,"prev_day_close":257.25},{"option":"SPX261016C06625000","bid":626.3,"bid_size":9.0,"ask":632.8,"ask_size":10.0,"iv":0.1989,"open_interest":684.0,"volume":0.0,"delta":0.6625,"gamma":0.0003,"vega":20.237,"theta":-0.7643,"rho":25.6378,"theo":629.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":635.87,"last_trade_time":"2026-02-12T15:18:58","percent_change":0.0,"prev_day_close":637.950012207031},{"option":"SPX261016P06625000","bid":268.8,"bid_size":39.0,"ask":270.8,"ask_size":13.0,"iv":0.1989,"open_interest":1720.0,"volume":10.0,"delta":-0.339,"gamma":0.0003,"vega":20.237,"theta":-0.8079,"rho":-16.95,"theo":269.4201,"change":-6.95,"open":264.7,"high":264.7,"low":264.7,"tick":"down","last_trade_price":264.7,"last_trade_time":"2026-02-18T15:38:40","percent_change":-2.55844,"prev_day_close":263.25},{"option":"SPX261016C06650000","bid":608.5,"bid_size":20.0,"ask":614.2,"ask_size":20.0,"iv":0.1971,"open_interest":3399.0,"volume":0.0,"delta":0.6546,"gamma":0.0003,"vega":20.4078,"theta":-0.7667,"rho":25.4011,"theo":611.0357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":678.28,"last_trade_time":"2026-01-29T12:20:33","percent_change":0.0,"prev_day_close":620.049987792969},{"option":"SPX261016P06650000","bid":275.2,"bid_size":38.0,"ask":277.2,"ask_size":5.0,"iv":0.1972,"open_interest":1460.0,"volume":0.0,"delta":-0.3469,"gamma":0.0003,"vega":20.4078,"theta":-0.8073,"rho":-17.3468,"theo":275.8122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.71,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":269.600006103516},{"option":"SPX261016C06675000","bid":589.9,"bid_size":9.0,"ask":596.9,"ask_size":10.0,"iv":0.1954,"open_interest":1339.0,"volume":0.0,"delta":0.6466,"gamma":0.0003,"vega":20.5718,"theta":-0.7686,"rho":25.1595,"theo":593.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":582.19,"last_trade_time":"2026-02-17T15:42:32","percent_change":0.0,"prev_day_close":601.850006103516},{"option":"SPX261016P06675000","bid":281.6,"bid_size":38.0,"ask":283.7,"ask_size":13.0,"iv":0.1954,"open_interest":524.0,"volume":0.0,"delta":-0.3549,"gamma":0.0003,"vega":20.5718,"theta":-0.8063,"rho":-17.7485,"theo":282.3593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.0,"last_trade_time":"2026-02-10T13:47:05","percent_change":0.0,"prev_day_close":275.900009155273},{"option":"SPX261016C06700000","bid":574.2,"bid_size":29.0,"ask":578.4,"ask_size":28.0,"iv":0.1939,"open_interest":5604.0,"volume":2.0,"delta":0.6385,"gamma":0.0004,"vega":20.7289,"theta":-0.7702,"rho":24.9123,"theo":575.5582,"change":25.53,"open":592.7,"high":592.7,"low":592.43,"tick":"down","last_trade_price":592.43,"last_trade_time":"2026-02-18T15:57:08","percent_change":4.50344,"prev_day_close":584.25},{"option":"SPX261016P06700000","bid":288.3,"bid_size":54.0,"ask":290.3,"ask_size":5.0,"iv":0.1937,"open_interest":1526.0,"volume":0.0,"delta":-0.363,"gamma":0.0004,"vega":20.7289,"theta":-0.8049,"rho":-18.1557,"theo":289.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":292.72,"last_trade_time":"2026-02-17T13:38:42","percent_change":0.0,"prev_day_close":282.5},{"option":"SPX261016C06725000","bid":556.6,"bid_size":16.0,"ask":560.8,"ask_size":16.0,"iv":0.1922,"open_interest":687.0,"volume":0.0,"delta":0.6301,"gamma":0.0004,"vega":20.8797,"theta":-0.7713,"rho":24.6573,"theo":558.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":608.3,"last_trade_time":"2026-01-14T12:03:30","percent_change":0.0,"prev_day_close":566.549987792969},{"option":"SPX261016P06725000","bid":295.2,"bid_size":12.0,"ask":297.2,"ask_size":12.0,"iv":0.1921,"open_interest":476.0,"volume":0.0,"delta":-0.3714,"gamma":0.0004,"vega":20.8797,"theta":-0.803,"rho":-18.5708,"theo":295.9295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.83,"last_trade_time":"2026-02-17T10:03:31","percent_change":0.0,"prev_day_close":289.199996948242},{"option":"SPX261016C06750000","bid":539.3,"bid_size":30.0,"ask":543.4,"ask_size":30.0,"iv":0.1905,"open_interest":1550.0,"volume":0.0,"delta":0.6216,"gamma":0.0004,"vega":21.0243,"theta":-0.7719,"rho":24.3914,"theo":540.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":532.36,"last_trade_time":"2026-02-17T15:21:09","percent_change":0.0,"prev_day_close":549.100006103516},{"option":"SPX261016P06750000","bid":302.2,"bid_size":12.0,"ask":304.2,"ask_size":12.0,"iv":0.1904,"open_interest":864.0,"volume":0.0,"delta":-0.3799,"gamma":0.0004,"vega":21.0243,"theta":-0.8008,"rho":-18.9966,"theo":302.9611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.4,"last_trade_time":"2026-02-13T09:38:00","percent_change":0.0,"prev_day_close":296.0},{"option":"SPX261016C06775000","bid":521.8,"bid_size":16.0,"ask":526.2,"ask_size":17.0,"iv":0.1887,"open_interest":1098.0,"volume":0.0,"delta":0.613,"gamma":0.0004,"vega":21.1625,"theta":-0.7722,"rho":24.1127,"theo":523.5656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":584.65,"last_trade_time":"2026-02-11T15:03:27","percent_change":0.0,"prev_day_close":531.700012207031},{"option":"SPX261016P06775000","bid":309.3,"bid_size":19.0,"ask":311.4,"ask_size":13.0,"iv":0.1886,"open_interest":111.0,"volume":4.0,"delta":-0.3886,"gamma":0.0004,"vega":21.1625,"theta":-0.798,"rho":-19.4354,"theo":310.1653,"change":-17.57,"open":295.38,"high":295.38,"low":295.38,"tick":"up","last_trade_price":295.38,"last_trade_time":"2026-02-18T11:57:46","percent_change":-5.61432,"prev_day_close":303.0},{"option":"SPX261016C06800000","bid":505.1,"bid_size":31.0,"ask":509.1,"ask_size":31.0,"iv":0.187,"open_interest":1802.0,"volume":0.0,"delta":0.6041,"gamma":0.0004,"vega":21.2932,"theta":-0.7719,"rho":23.821,"theo":506.5849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":568.28,"last_trade_time":"2026-02-11T15:04:32","percent_change":0.0,"prev_day_close":514.600006103516},{"option":"SPX261016P06800000","bid":316.7,"bid_size":11.0,"ask":318.7,"ask_size":4.0,"iv":0.1869,"open_interest":5104.0,"volume":400.0,"delta":-0.3974,"gamma":0.0004,"vega":21.2932,"theta":-0.7948,"rho":-19.8872,"theo":317.5493,"change":-7.3,"open":313.0,"high":313.0,"low":313.0,"tick":"no_change","last_trade_price":313.0,"last_trade_time":"2026-02-18T09:43:48","percent_change":-2.27911,"prev_day_close":310.349990844727},{"option":"SPX261016C06825000","bid":487.9,"bid_size":17.0,"ask":492.4,"ask_size":17.0,"iv":0.1852,"open_interest":850.0,"volume":0.0,"delta":0.5951,"gamma":0.0004,"vega":21.4153,"theta":-0.7712,"rho":23.5188,"theo":489.7907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.0,"last_trade_time":"2026-02-17T10:31:31","percent_change":0.0,"prev_day_close":497.649993896484},{"option":"SPX261016P06825000","bid":324.1,"bid_size":21.0,"ask":326.3,"ask_size":11.0,"iv":0.1851,"open_interest":645.0,"volume":0.0,"delta":-0.4065,"gamma":0.0004,"vega":21.4153,"theta":-0.7912,"rho":-20.3494,"theo":325.1197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.17,"last_trade_time":"2026-02-17T13:38:42","percent_change":0.0,"prev_day_close":317.599990844727},{"option":"SPX261016C06850000","bid":471.7,"bid_size":16.0,"ask":474.0,"ask_size":4.0,"iv":0.1831,"open_interest":2414.0,"volume":0.0,"delta":0.5859,"gamma":0.0004,"vega":21.5275,"theta":-0.77,"rho":23.2094,"theo":473.1885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":469.66,"last_trade_time":"2026-02-13T15:05:41","percent_change":0.0,"prev_day_close":480.900009155273},{"option":"SPX261016P06850000","bid":331.9,"bid_size":35.0,"ask":334.0,"ask_size":11.0,"iv":0.1834,"open_interest":1283.0,"volume":0.0,"delta":-0.4157,"gamma":0.0004,"vega":21.5275,"theta":-0.787,"rho":-20.8188,"theo":332.8821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.16,"last_trade_time":"2026-02-13T15:05:41","percent_change":0.0,"prev_day_close":325.349990844727},{"option":"SPX261016C06875000","bid":455.4,"bid_size":17.0,"ask":457.5,"ask_size":4.0,"iv":0.1814,"open_interest":883.0,"volume":0.0,"delta":0.5765,"gamma":0.0004,"vega":21.6292,"theta":-0.7682,"rho":22.895,"theo":456.7823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.39,"last_trade_time":"2026-02-17T10:48:25","percent_change":0.0,"prev_day_close":464.199996948242},{"option":"SPX261016P06875000","bid":339.7,"bid_size":34.0,"ask":342.2,"ask_size":11.0,"iv":0.1817,"open_interest":591.0,"volume":0.0,"delta":-0.4251,"gamma":0.0004,"vega":21.6292,"theta":-0.7823,"rho":-21.2933,"theo":340.8406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.52,"last_trade_time":"2026-02-12T14:20:31","percent_change":0.0,"prev_day_close":333.0},{"option":"SPX261016C06900000","bid":439.2,"bid_size":17.0,"ask":441.3,"ask_size":4.0,"iv":0.1797,"open_interest":1372.0,"volume":0.0,"delta":0.5669,"gamma":0.0004,"vega":21.7202,"theta":-0.766,"rho":22.5752,"theo":440.5766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":482.42,"last_trade_time":"2026-02-04T10:52:45","percent_change":0.0,"prev_day_close":447.900009155273},{"option":"SPX261016P06900000","bid":348.0,"bid_size":10.0,"ask":350.1,"ask_size":4.0,"iv":0.18,"open_interest":990.0,"volume":2.0,"delta":-0.4346,"gamma":0.0004,"vega":21.7202,"theta":-0.7771,"rho":-21.7732,"theo":348.9995,"change":-24.92,"open":327.38,"high":327.38,"low":327.38,"tick":"down","last_trade_price":327.38,"last_trade_time":"2026-02-18T11:05:20","percent_change":-7.07352,"prev_day_close":341.0},{"option":"SPX261016C06925000","bid":423.2,"bid_size":17.0,"ask":425.3,"ask_size":4.0,"iv":0.178,"open_interest":686.0,"volume":0.0,"delta":0.5571,"gamma":0.0004,"vega":21.8004,"theta":-0.7632,"rho":22.2466,"theo":424.5769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":412.9,"last_trade_time":"2026-02-12T15:52:40","percent_change":0.0,"prev_day_close":431.75},{"option":"SPX261016P06925000","bid":356.4,"bid_size":10.0,"ask":358.5,"ask_size":10.0,"iv":0.1783,"open_interest":663.0,"volume":0.0,"delta":-0.4444,"gamma":0.0004,"vega":21.8004,"theta":-0.7714,"rho":-22.2618,"theo":357.3644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.94,"last_trade_time":"2026-02-17T15:46:44","percent_change":0.0,"prev_day_close":349.199996948242},{"option":"SPX261016C06950000","bid":407.4,"bid_size":17.0,"ask":409.5,"ask_size":4.0,"iv":0.1763,"open_interest":887.0,"volume":0.0,"delta":0.5472,"gamma":0.0004,"vega":21.8693,"theta":-0.7599,"rho":21.9053,"theo":408.7916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":480.36,"last_trade_time":"2026-02-10T10:14:20","percent_change":0.0,"prev_day_close":415.75},{"option":"SPX261016P06950000","bid":364.9,"bid_size":31.0,"ask":367.1,"ask_size":10.0,"iv":0.1766,"open_interest":1297.0,"volume":0.0,"delta":-0.4544,"gamma":0.0004,"vega":21.8693,"theta":-0.7651,"rho":-22.7631,"theo":365.9438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.72,"last_trade_time":"2026-02-17T13:38:42","percent_change":0.0,"prev_day_close":357.649993896484},{"option":"SPX261016C06975000","bid":391.7,"bid_size":25.0,"ask":393.9,"ask_size":4.0,"iv":0.1745,"open_interest":193.0,"volume":3.0,"delta":0.537,"gamma":0.0004,"vega":21.9262,"theta":-0.756,"rho":21.5489,"theo":393.2312,"change":27.25,"open":413.05,"high":413.05,"low":413.05,"tick":"down","last_trade_price":413.05,"last_trade_time":"2026-02-18T10:40:28","percent_change":7.06324,"prev_day_close":400.0},{"option":"SPX261016P06975000","bid":373.8,"bid_size":10.0,"ask":375.9,"ask_size":10.0,"iv":0.1748,"open_interest":712.0,"volume":0.0,"delta":-0.4645,"gamma":0.0004,"vega":21.9262,"theta":-0.7583,"rho":-23.2796,"theo":374.7481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":347.66,"last_trade_time":"2026-02-12T10:49:22","percent_change":0.0,"prev_day_close":366.300003051758},{"option":"SPX261016C07000000","bid":376.4,"bid_size":27.0,"ask":378.6,"ask_size":4.0,"iv":0.1728,"open_interest":2421.0,"volume":0.0,"delta":0.5267,"gamma":0.0004,"vega":21.97,"theta":-0.7516,"rho":21.179,"theo":377.907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.97,"last_trade_time":"2026-02-17T09:36:49","percent_change":0.0,"prev_day_close":384.649993896484},{"option":"SPX261016P07000000","bid":382.4,"bid_size":9.0,"ask":384.9,"ask_size":4.0,"iv":0.1732,"open_interest":2573.0,"volume":2.0,"delta":-0.4748,"gamma":0.0004,"vega":21.97,"theta":-0.7509,"rho":-23.8096,"theo":383.7885,"change":-25.68,"open":362.39,"high":362.39,"low":362.12,"tick":"down","last_trade_price":362.12,"last_trade_time":"2026-02-18T11:12:06","percent_change":-6.62197,"prev_day_close":375.25},{"option":"SPX261016C07025000","bid":361.4,"bid_size":26.0,"ask":363.6,"ask_size":4.0,"iv":0.1711,"open_interest":406.0,"volume":0.0,"delta":0.5162,"gamma":0.0004,"vega":22.0,"theta":-0.7466,"rho":20.7997,"theo":362.8287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":341.3,"last_trade_time":"2026-02-17T10:19:01","percent_change":0.0,"prev_day_close":369.399993896484},{"option":"SPX261016P07025000","bid":392.1,"bid_size":2.0,"ask":394.2,"ask_size":4.0,"iv":0.1714,"open_interest":130.0,"volume":0.0,"delta":-0.4853,"gamma":0.0004,"vega":22.0,"theta":-0.743,"rho":-24.3489,"theo":393.0749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.6,"last_trade_time":"2026-02-09T15:25:22","percent_change":0.0,"prev_day_close":384.350006103516},{"option":"SPX261016C07050000","bid":346.6,"bid_size":28.0,"ask":348.7,"ask_size":4.0,"iv":0.1694,"open_interest":944.0,"volume":0.0,"delta":0.5056,"gamma":0.0004,"vega":22.0158,"theta":-0.741,"rho":20.4158,"theo":348.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.93,"last_trade_time":"2026-02-12T15:59:38","percent_change":0.0,"prev_day_close":354.5},{"option":"SPX261016P07050000","bid":401.6,"bid_size":10.0,"ask":403.9,"ask_size":10.0,"iv":0.1697,"open_interest":635.0,"volume":0.0,"delta":-0.496,"gamma":0.0004,"vega":22.0158,"theta":-0.7344,"rho":-24.8928,"theo":402.6152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":419.95,"last_trade_time":"2026-02-12T15:59:38","percent_change":0.0,"prev_day_close":393.800003051758},{"option":"SPX261016C07075000","bid":332.1,"bid_size":27.0,"ask":334.2,"ask_size":4.0,"iv":0.1678,"open_interest":361.0,"volume":0.0,"delta":0.4947,"gamma":0.0004,"vega":22.0168,"theta":-0.7349,"rho":20.0279,"theo":333.4411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.8,"last_trade_time":"2026-02-06T15:51:21","percent_change":0.0,"prev_day_close":339.800003051758},{"option":"SPX261016P07075000","bid":411.1,"bid_size":9.0,"ask":413.7,"ask_size":4.0,"iv":0.1681,"open_interest":88.0,"volume":0.0,"delta":-0.5068,"gamma":0.0004,"vega":22.0168,"theta":-0.7253,"rho":-25.4407,"theo":412.4165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.8,"last_trade_time":"2026-02-09T15:25:17","percent_change":0.0,"prev_day_close":403.450012207031},{"option":"SPX261016C07100000","bid":317.7,"bid_size":34.0,"ask":320.0,"ask_size":4.0,"iv":0.166,"open_interest":1879.0,"volume":11.0,"delta":0.4837,"gamma":0.0004,"vega":22.0024,"theta":-0.7282,"rho":19.6323,"theo":319.1478,"change":25.65,"open":340.2,"high":340.2,"low":338.5,"tick":"down","last_trade_price":338.5,"last_trade_time":"2026-02-18T12:15:26","percent_change":8.19882,"prev_day_close":325.399993896484},{"option":"SPX261016P07100000","bid":421.7,"bid_size":2.0,"ask":423.9,"ask_size":4.0,"iv":0.1664,"open_interest":2020.0,"volume":250.0,"delta":-0.5178,"gamma":0.0004,"vega":22.0024,"theta":-0.7156,"rho":-25.9964,"theo":422.4879,"change":-10.3,"open":417.0,"high":417.0,"low":417.0,"tick":"no_change","last_trade_price":417.0,"last_trade_time":"2026-02-18T09:43:48","percent_change":-2.41049,"prev_day_close":413.450012207031},{"option":"SPX261016C07125000","bid":303.7,"bid_size":32.0,"ask":306.0,"ask_size":4.0,"iv":0.1644,"open_interest":428.0,"volume":4.0,"delta":0.4725,"gamma":0.0004,"vega":21.971,"theta":-0.7209,"rho":19.2235,"theo":305.137,"change":18.55,"open":317.65,"high":317.65,"low":317.5,"tick":"down","last_trade_price":317.5,"last_trade_time":"2026-02-18T15:57:08","percent_change":6.20505,"prev_day_close":311.25},{"option":"SPX261016P07125000","bid":431.7,"bid_size":4.0,"ask":434.3,"ask_size":4.0,"iv":0.1648,"open_interest":190.0,"volume":2.0,"delta":-0.529,"gamma":0.0004,"vega":21.971,"theta":-0.7054,"rho":-26.5652,"theo":432.8417,"change":-27.75,"open":410.05,"high":410.05,"low":410.05,"tick":"down","last_trade_price":410.05,"last_trade_time":"2026-02-18T10:41:43","percent_change":-6.33851,"prev_day_close":423.649993896484},{"option":"SPX261016C07150000","bid":290.1,"bid_size":32.0,"ask":292.3,"ask_size":4.0,"iv":0.1628,"open_interest":218.0,"volume":0.0,"delta":0.4612,"gamma":0.0004,"vega":21.9214,"theta":-0.713,"rho":18.7991,"theo":291.4237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.5,"last_trade_time":"2026-02-17T09:38:00","percent_change":0.0,"prev_day_close":297.449996948242},{"option":"SPX261016P07150000","bid":441.9,"bid_size":18.0,"ask":445.7,"ask_size":19.0,"iv":0.163,"open_interest":476.0,"volume":20.0,"delta":-0.5403,"gamma":0.0004,"vega":21.9214,"theta":-0.6946,"rho":-27.1497,"theo":443.493,"change":-5.39,"open":444.27,"high":444.27,"low":443.36,"tick":"down","last_trade_price":443.36,"last_trade_time":"2026-02-18T09:49:04","percent_change":-1.20111,"prev_day_close":434.199996948242},{"option":"SPX261016C07175000","bid":276.8,"bid_size":33.0,"ask":279.1,"ask_size":5.0,"iv":0.1612,"open_interest":611.0,"volume":0.0,"delta":0.4497,"gamma":0.0004,"vega":21.8531,"theta":-0.7046,"rho":18.3624,"theo":278.0232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.02,"last_trade_time":"2026-02-17T09:35:39","percent_change":0.0,"prev_day_close":283.899993896484},{"option":"SPX261016P07175000","bid":452.8,"bid_size":17.0,"ask":457.2,"ask_size":18.0,"iv":0.1615,"open_interest":140.0,"volume":2.0,"delta":-0.5518,"gamma":0.0004,"vega":21.8531,"theta":-0.6832,"rho":-27.7464,"theo":454.4572,"change":-17.95,"open":441.9,"high":441.9,"low":441.9,"tick":"down","last_trade_price":441.9,"last_trade_time":"2026-02-18T09:58:27","percent_change":-3.90345,"prev_day_close":445.099990844727},{"option":"SPX261016C07200000","bid":263.7,"bid_size":37.0,"ask":266.0,"ask_size":5.0,"iv":0.1595,"open_interest":2415.0,"volume":0.0,"delta":0.4381,"gamma":0.0004,"vega":21.7665,"theta":-0.6956,"rho":17.9205,"theo":264.948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.3,"last_trade_time":"2026-02-17T13:36:23","percent_change":0.0,"prev_day_close":270.75},{"option":"SPX261016P07200000","bid":464.8,"bid_size":7.0,"ask":468.0,"ask_size":18.0,"iv":0.1599,"open_interest":1209.0,"volume":70.0,"delta":-0.5634,"gamma":0.0004,"vega":21.7665,"theta":-0.6713,"rho":-28.3483,"theo":465.7466,"change":-17.2,"open":461.32,"high":461.32,"low":443.54,"tick":"down","last_trade_price":454.2,"last_trade_time":"2026-02-18T15:46:31","percent_change":-3.64871,"prev_day_close":456.300003051758},{"option":"SPX261016C07225000","bid":251.1,"bid_size":36.0,"ask":253.4,"ask_size":5.0,"iv":0.158,"open_interest":435.0,"volume":0.0,"delta":0.4264,"gamma":0.0004,"vega":21.6626,"theta":-0.6861,"rho":17.4781,"theo":252.2071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.57,"last_trade_time":"2026-02-17T16:00:43","percent_change":0.0,"prev_day_close":257.899993896484},{"option":"SPX261016P07225000","bid":475.5,"bid_size":17.0,"ask":480.4,"ask_size":18.0,"iv":0.1582,"open_interest":406.0,"volume":42.0,"delta":-0.5752,"gamma":0.0004,"vega":21.6626,"theta":-0.6588,"rho":-28.9508,"theo":477.3704,"change":-16.78,"open":454.14,"high":466.57,"low":451.63,"tick":"up","last_trade_price":466.57,"last_trade_time":"2026-02-18T16:07:13","percent_change":-3.4716,"prev_day_close":467.75},{"option":"SPX261016C07250000","bid":238.8,"bid_size":39.0,"ask":241.1,"ask_size":5.0,"iv":0.1565,"open_interest":2824.0,"volume":0.0,"delta":0.4145,"gamma":0.0004,"vega":21.5408,"theta":-0.676,"rho":17.033,"theo":239.8095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.7,"last_trade_time":"2026-02-17T13:36:23","percent_change":0.0,"prev_day_close":245.400001525879},{"option":"SPX261016P07250000","bid":488.0,"bid_size":16.0,"ask":492.4,"ask_size":17.0,"iv":0.1567,"open_interest":690.0,"volume":0.0,"delta":-0.587,"gamma":0.0004,"vega":21.5408,"theta":-0.6457,"rho":-29.556,"theo":489.3374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":436.79,"last_trade_time":"2026-02-11T12:44:05","percent_change":0.0,"prev_day_close":479.699996948242},{"option":"SPX261016C07275000","bid":226.9,"bid_size":37.0,"ask":229.1,"ask_size":5.0,"iv":0.155,"open_interest":485.0,"volume":0.0,"delta":0.4026,"gamma":0.0004,"vega":21.3989,"theta":-0.6654,"rho":16.5788,"theo":227.7666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.3,"last_trade_time":"2026-02-11T11:37:22","percent_change":0.0,"prev_day_close":233.25},{"option":"SPX261016P07275000","bid":499.9,"bid_size":16.0,"ask":504.6,"ask_size":17.0,"iv":0.1552,"open_interest":229.0,"volume":0.0,"delta":-0.599,"gamma":0.0004,"vega":21.3989,"theta":-0.6322,"rho":-30.1702,"theo":501.6592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":508.32,"last_trade_time":"2026-02-17T15:46:44","percent_change":0.0,"prev_day_close":491.800003051758},{"option":"SPX261016C07300000","bid":215.2,"bid_size":40.0,"ask":217.5,"ask_size":5.0,"iv":0.1535,"open_interest":3989.0,"volume":3.0,"delta":0.3906,"gamma":0.0004,"vega":21.2344,"theta":-0.6544,"rho":16.1115,"theo":216.093,"change":2.32,"open":214.27,"high":214.27,"low":214.27,"tick":"up","last_trade_price":214.27,"last_trade_time":"2026-02-18T09:49:54","percent_change":1.0946,"prev_day_close":221.449996948242},{"option":"SPX261016P07300000","bid":513.0,"bid_size":16.0,"ask":517.3,"ask_size":17.0,"iv":0.1538,"open_interest":723.0,"volume":10.0,"delta":-0.611,"gamma":0.0004,"vega":21.2344,"theta":-0.6182,"rho":-30.7976,"theo":514.3503,"change":-14.33,"open":506.62,"high":506.62,"low":506.62,"tick":"down","last_trade_price":506.62,"last_trade_time":"2026-02-18T15:38:40","percent_change":-2.75075,"prev_day_close":504.350006103516},{"option":"SPX261016C07325000","bid":204.0,"bid_size":40.0,"ask":206.2,"ask_size":5.0,"iv":0.152,"open_interest":272.0,"volume":55.0,"delta":0.3785,"gamma":0.0004,"vega":21.047,"theta":-0.6429,"rho":15.6348,"theo":204.8023,"change":17.6,"open":218.4,"high":218.4,"low":218.4,"tick":"no_change","last_trade_price":218.4,"last_trade_time":"2026-02-18T12:47:42","percent_change":8.76494,"prev_day_close":209.949996948242},{"option":"SPX261016P07325000","bid":525.7,"bid_size":15.0,"ask":530.4,"ask_size":16.0,"iv":0.1522,"open_interest":211.0,"volume":0.0,"delta":-0.623,"gamma":0.0004,"vega":21.047,"theta":-0.6038,"rho":-31.4343,"theo":527.4242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":549.8,"last_trade_time":"2026-02-17T11:32:11","percent_change":0.0,"prev_day_close":517.200012207031},{"option":"SPX261016C07350000","bid":193.1,"bid_size":40.0,"ask":195.3,"ask_size":5.0,"iv":0.1506,"open_interest":777.0,"volume":2.0,"delta":0.3664,"gamma":0.0004,"vega":20.8396,"theta":-0.6309,"rho":15.1578,"theo":193.9025,"change":18.84,"open":208.98,"high":208.99,"low":208.98,"tick":"up","last_trade_price":208.99,"last_trade_time":"2026-02-18T11:11:01","percent_change":9.90797,"prev_day_close":198.900001525879},{"option":"SPX261016P07350000","bid":539.6,"bid_size":15.0,"ask":543.8,"ask_size":15.0,"iv":0.1509,"open_interest":161.0,"volume":0.0,"delta":-0.6351,"gamma":0.0004,"vega":20.8396,"theta":-0.5888,"rho":-32.0713,"theo":540.8891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.8,"last_trade_time":"2026-02-17T15:08:08","percent_change":0.0,"prev_day_close":530.5},{"option":"SPX261016C07375000","bid":182.6,"bid_size":5.0,"ask":184.8,"ask_size":5.0,"iv":0.1492,"open_interest":340.0,"volume":0.0,"delta":0.3543,"gamma":0.0004,"vega":20.615,"theta":-0.6186,"rho":14.6861,"theo":183.3962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.57,"last_trade_time":"2026-02-13T10:25:51","percent_change":0.0,"prev_day_close":188.200004577637},{"option":"SPX261016P07375000","bid":552.9,"bid_size":13.0,"ask":557.6,"ask_size":13.0,"iv":0.1494,"open_interest":277.0,"volume":11.0,"delta":-0.6472,"gamma":0.0004,"vega":20.615,"theta":-0.5735,"rho":-32.7031,"theo":554.7474,"change":-34.53,"open":556.42,"high":556.42,"low":527.52,"tick":"down","last_trade_price":527.52,"last_trade_time":"2026-02-18T10:41:43","percent_change":-6.14358,"prev_day_close":544.150024414062},{"option":"SPX261016C07400000","bid":172.5,"bid_size":46.0,"ask":174.7,"ask_size":5.0,"iv":0.1479,"open_interest":4939.0,"volume":7.0,"delta":0.3423,"gamma":0.0004,"vega":20.3734,"theta":-0.6058,"rho":14.2165,"theo":173.2838,"change":11.25,"open":171.82,"high":186.36,"low":171.82,"tick":"down","last_trade_price":186.14,"last_trade_time":"2026-02-18T12:39:19","percent_change":6.62544,"prev_day_close":177.849998474121},{"option":"SPX261016P07400000","bid":567.5,"bid_size":7.0,"ask":573.1,"ask_size":9.0,"iv":0.1484,"open_interest":175.0,"volume":0.0,"delta":-0.6592,"gamma":0.0004,"vega":20.3734,"theta":-0.5578,"rho":-33.3328,"theo":568.9996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":584.32,"last_trade_time":"2026-02-17T13:27:52","percent_change":0.0,"prev_day_close":558.449981689453},{"option":"SPX261016C07425000","bid":162.8,"bid_size":45.0,"ask":164.9,"ask_size":5.0,"iv":0.1466,"open_interest":365.0,"volume":1.0,"delta":0.3303,"gamma":0.0004,"vega":20.1115,"theta":-0.5927,"rho":13.7416,"theo":163.5679,"change":12.44,"open":172.69,"high":172.69,"low":172.69,"tick":"up","last_trade_price":172.69,"last_trade_time":"2026-02-18T14:04:30","percent_change":7.76287,"prev_day_close":167.900001525879},{"option":"SPX261016P07425000","bid":581.2,"bid_size":7.0,"ask":587.7,"ask_size":9.0,"iv":0.1469,"open_interest":146.0,"volume":26.0,"delta":-0.6713,"gamma":0.0004,"vega":20.1115,"theta":-0.5418,"rho":-33.9677,"theo":583.6484,"change":-34.04,"open":568.42,"high":568.42,"low":557.21,"tick":"no_change","last_trade_price":557.21,"last_trade_time":"2026-02-18T10:15:32","percent_change":-5.75729,"prev_day_close":572.799987792969},{"option":"SPX261016C07450000","bid":153.5,"bid_size":5.0,"ask":155.5,"ask_size":5.0,"iv":0.1453,"open_interest":1662.0,"volume":2.0,"delta":0.3183,"gamma":0.0004,"vega":19.8263,"theta":-0.5794,"rho":13.2592,"theo":154.2523,"change":8.48,"open":159.48,"high":159.48,"low":159.48,"tick":"up","last_trade_price":159.48,"last_trade_time":"2026-02-18T14:36:03","percent_change":5.61589,"prev_day_close":158.399993896484},{"option":"SPX261016P07450000","bid":597.1,"bid_size":6.0,"ask":602.8,"ask_size":9.0,"iv":0.1459,"open_interest":84.0,"volume":10.0,"delta":-0.6832,"gamma":0.0004,"vega":19.8263,"theta":-0.5254,"rho":-34.6101,"theo":598.6974,"change":-21.65,"open":593.57,"high":593.57,"low":584.9,"tick":"down","last_trade_price":584.9,"last_trade_time":"2026-02-18T15:46:31","percent_change":-3.56937,"prev_day_close":587.599975585938},{"option":"SPX261016C07475000","bid":144.5,"bid_size":50.0,"ask":146.6,"ask_size":5.0,"iv":0.1441,"open_interest":387.0,"volume":11.0,"delta":0.3065,"gamma":0.0004,"vega":19.5194,"theta":-0.5657,"rho":12.7768,"theo":145.3368,"change":6.85,"open":153.1,"high":153.1,"low":149.1,"tick":"down","last_trade_price":149.1,"last_trade_time":"2026-02-18T14:36:17","percent_change":4.81547,"prev_day_close":149.25},{"option":"SPX261016P07475000","bid":610.5,"bid_size":3.0,"ask":618.2,"ask_size":3.0,"iv":0.1444,"open_interest":160.0,"volume":18.0,"delta":-0.6951,"gamma":0.0004,"vega":19.5194,"theta":-0.5088,"rho":-35.2525,"theo":614.1466,"change":-21.08,"open":585.94,"high":600.92,"low":582.63,"tick":"up","last_trade_price":600.92,"last_trade_time":"2026-02-18T16:07:13","percent_change":-3.38907,"prev_day_close":602.75},{"option":"SPX261016C07500000","bid":135.9,"bid_size":100.0,"ask":137.9,"ask_size":21.0,"iv":0.1429,"open_interest":2587.0,"volume":2.0,"delta":0.2947,"gamma":0.0004,"vega":19.1964,"theta":-0.5517,"rho":12.3036,"theo":136.8145,"change":9.1,"open":142.9,"high":142.9,"low":142.9,"tick":"no_change","last_trade_price":142.9,"last_trade_time":"2026-02-18T14:28:31","percent_change":6.8012,"prev_day_close":140.5},{"option":"SPX261016P07500000","bid":627.3,"bid_size":2.0,"ask":633.9,"ask_size":3.0,"iv":0.1434,"open_interest":645.0,"volume":3.0,"delta":-0.7068,"gamma":0.0004,"vega":19.1964,"theta":-0.4919,"rho":-35.8858,"theo":629.9889,"change":-38.85,"open":599.35,"high":599.35,"low":599.35,"tick":"down","last_trade_price":599.35,"last_trade_time":"2026-02-18T11:44:37","percent_change":-6.08743,"prev_day_close":618.399993896484},{"option":"SPX261016C07525000","bid":127.7,"bid_size":6.0,"ask":129.7,"ask_size":6.0,"iv":0.1418,"open_interest":372.0,"volume":0.0,"delta":0.2831,"gamma":0.0004,"vega":18.8614,"theta":-0.5375,"rho":11.8411,"theo":128.6741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.93,"last_trade_time":"2026-02-17T15:42:32","percent_change":0.0,"prev_day_close":131.950004577637},{"option":"SPX261016P07525000","bid":642.9,"bid_size":2.0,"ask":650.1,"ask_size":3.0,"iv":0.142,"open_interest":69.0,"volume":0.0,"delta":-0.7184,"gamma":0.0004,"vega":18.8614,"theta":-0.4748,"rho":-36.5084,"theo":646.2131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":604.55,"last_trade_time":"2026-02-12T10:53:46","percent_change":0.0,"prev_day_close":634.350006103516},{"option":"SPX261016C07550000","bid":119.9,"bid_size":57.0,"ask":121.8,"ask_size":6.0,"iv":0.1407,"open_interest":571.0,"volume":5.0,"delta":0.2717,"gamma":0.0004,"vega":18.513,"theta":-0.5232,"rho":11.382,"theo":120.9058,"change":9.17,"open":129.79,"high":129.79,"low":127.25,"tick":"up","last_trade_price":127.27,"last_trade_time":"2026-02-18T15:57:08","percent_change":7.76461,"prev_day_close":124.049999237061},{"option":"SPX261016P07550000","bid":660.2,"bid_size":2.0,"ask":666.6,"ask_size":3.0,"iv":0.1411,"open_interest":195.0,"volume":0.0,"delta":-0.7299,"gamma":0.0004,"vega":18.513,"theta":-0.4574,"rho":-37.1275,"theo":662.8095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":652.83,"last_trade_time":"2026-02-13T12:23:04","percent_change":0.0,"prev_day_close":650.649993896484},{"option":"SPX261016C07575000","bid":112.4,"bid_size":93.0,"ask":114.3,"ask_size":6.0,"iv":0.1397,"open_interest":412.0,"volume":0.0,"delta":0.2604,"gamma":0.0004,"vega":18.1464,"theta":-0.5086,"rho":10.9208,"theo":113.5038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.4,"last_trade_time":"2026-02-13T14:34:01","percent_change":0.0,"prev_day_close":116.400001525879},{"option":"SPX261016P07575000","bid":676.1,"bid_size":3.0,"ask":683.6,"ask_size":3.0,"iv":0.1399,"open_interest":83.0,"volume":5.0,"delta":-0.7411,"gamma":0.0004,"vega":18.1464,"theta":-0.4399,"rho":-37.7488,"theo":679.7722,"change":-18.01,"open":670.19,"high":670.19,"low":670.19,"tick":"down","last_trade_price":670.19,"last_trade_time":"2026-02-18T15:38:40","percent_change":-2.61697,"prev_day_close":667.350006103516},{"option":"SPX261016C07600000","bid":105.5,"bid_size":61.0,"ask":107.2,"ask_size":6.0,"iv":0.1387,"open_interest":2477.0,"volume":55.0,"delta":0.2493,"gamma":0.0004,"vega":17.7603,"theta":-0.4939,"rho":10.4612,"theo":106.4624,"change":12.1,"open":116.3,"high":116.3,"low":115.9,"tick":"no_change","last_trade_price":115.9,"last_trade_time":"2026-02-18T10:43:06","percent_change":11.657,"prev_day_close":109.149997711182},{"option":"SPX261016P07600000","bid":693.9,"bid_size":2.0,"ask":700.8,"ask_size":3.0,"iv":0.139,"open_interest":136.0,"volume":0.0,"delta":-0.7522,"gamma":0.0004,"vega":17.7603,"theta":-0.4223,"rho":-38.3684,"theo":697.0954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":730.17,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":684.100006103516},{"option":"SPX261016C07625000","bid":98.6,"bid_size":62.0,"ask":100.4,"ask_size":6.0,"iv":0.1376,"open_interest":284.0,"volume":0.0,"delta":0.2384,"gamma":0.0004,"vega":17.3599,"theta":-0.4791,"rho":10.0128,"theo":99.771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.81,"last_trade_time":"2026-02-11T09:46:04","percent_change":0.0,"prev_day_close":102.25},{"option":"SPX261016P07625000","bid":710.8,"bid_size":2.0,"ask":718.0,"ask_size":3.0,"iv":0.138,"open_interest":31.0,"volume":0.0,"delta":-0.7631,"gamma":0.0004,"vega":17.3599,"theta":-0.4045,"rho":-38.9769,"theo":714.7686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.8,"last_trade_time":"2026-02-09T11:32:27","percent_change":0.0,"prev_day_close":701.649993896484},{"option":"SPX261016C07650000","bid":92.3,"bid_size":6.0,"ask":94.0,"ask_size":6.0,"iv":0.1368,"open_interest":1555.0,"volume":0.0,"delta":0.2278,"gamma":0.0004,"vega":16.9524,"theta":-0.4642,"rho":9.5796,"theo":93.4155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.74,"last_trade_time":"2026-02-17T11:09:32","percent_change":0.0,"prev_day_close":95.6499977111816},{"option":"SPX261016P07650000","bid":729.7,"bid_size":2.0,"ask":736.4,"ask_size":3.0,"iv":0.1371,"open_interest":8.0,"volume":0.0,"delta":-0.7737,"gamma":0.0004,"vega":16.9524,"theta":-0.3866,"rho":-39.5701,"theo":732.7778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.3,"last_trade_time":"2026-02-10T12:20:37","percent_change":0.0,"prev_day_close":719.399993896484},{"option":"SPX261016C07675000","bid":86.2,"bid_size":107.0,"ask":87.9,"ask_size":6.0,"iv":0.1359,"open_interest":382.0,"volume":2.0,"delta":0.2174,"gamma":0.0004,"vega":16.5392,"theta":-0.4492,"rho":9.1562,"theo":87.3832,"change":9.55,"open":94.31,"high":94.6,"low":94.31,"tick":"up","last_trade_price":94.6,"last_trade_time":"2026-02-18T12:39:36","percent_change":11.2287,"prev_day_close":89.4500007629394},{"option":"SPX261016P07675000","bid":747.0,"bid_size":3.0,"ask":754.8,"ask_size":3.0,"iv":0.1359,"open_interest":1.0,"volume":0.0,"delta":-0.7842,"gamma":0.0004,"vega":16.5392,"theta":-0.3687,"rho":-40.1535,"theo":751.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":757.6,"last_trade_time":"2025-12-10T11:26:43","percent_change":0.0,"prev_day_close":737.649993896484},{"option":"SPX261016C07700000","bid":80.5,"bid_size":160.0,"ask":82.2,"ask_size":37.0,"iv":0.135,"open_interest":2141.0,"volume":150.0,"delta":0.2072,"gamma":0.0004,"vega":16.116,"theta":-0.4342,"rho":8.7357,"theo":81.6661,"change":9.68,"open":89.18,"high":89.18,"low":89.18,"tick":"no_change","last_trade_price":89.18,"last_trade_time":"2026-02-18T10:21:41","percent_change":12.1761,"prev_day_close":83.5999984741211},{"option":"SPX261016P07700000","bid":766.1,"bid_size":2.0,"ask":773.5,"ask_size":3.0,"iv":0.1354,"open_interest":5.0,"volume":0.0,"delta":-0.7943,"gamma":0.0004,"vega":16.116,"theta":-0.3508,"rho":-40.7341,"theo":769.7576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.3,"last_trade_time":"2026-02-11T10:20:03","percent_change":0.0,"prev_day_close":755.950012207031},{"option":"SPX261016C07725000","bid":75.3,"bid_size":55.0,"ask":76.8,"ask_size":19.0,"iv":0.1343,"open_interest":306.0,"volume":2.0,"delta":0.1973,"gamma":0.0004,"vega":15.6791,"theta":-0.4192,"rho":8.3192,"theo":76.2581,"change":8.42,"open":82.43,"high":82.57,"low":82.43,"tick":"up","last_trade_price":82.57,"last_trade_time":"2026-02-18T10:30:15","percent_change":11.3554,"prev_day_close":78.0499992370606},{"option":"SPX261016P07725000","bid":784.5,"bid_size":3.0,"ask":792.4,"ask_size":3.0,"iv":0.1343,"open_interest":33.0,"volume":0.0,"delta":-0.8042,"gamma":0.0004,"vega":15.6791,"theta":-0.3328,"rho":-41.3105,"theo":788.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":718.2,"last_trade_time":"2026-02-11T13:05:34","percent_change":0.0,"prev_day_close":774.949981689453},{"option":"SPX261016C07750000","bid":70.2,"bid_size":108.0,"ask":71.7,"ask_size":20.0,"iv":0.1335,"open_interest":974.0,"volume":0.0,"delta":0.1876,"gamma":0.0004,"vega":15.2318,"theta":-0.4043,"rho":7.9154,"theo":71.1502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.18,"last_trade_time":"2026-02-17T10:06:48","percent_change":0.0,"prev_day_close":72.8500022888184},{"option":"SPX261016P07750000","bid":804.7,"bid_size":2.0,"ask":811.7,"ask_size":3.0,"iv":0.1338,"open_interest":163.0,"volume":0.0,"delta":-0.8139,"gamma":0.0004,"vega":15.2318,"theta":-0.3149,"rho":-41.8744,"theo":807.971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":709.89,"last_trade_time":"2026-01-28T11:08:15","percent_change":0.0,"prev_day_close":794.050018310547},{"option":"SPX261016C07775000","bid":65.4,"bid_size":121.0,"ask":66.8,"ask_size":21.0,"iv":0.1328,"open_interest":104.0,"volume":0.0,"delta":0.1783,"gamma":0.0004,"vega":14.7819,"theta":-0.3894,"rho":7.5292,"theo":66.3292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.83,"last_trade_time":"2026-02-17T10:06:48","percent_change":0.0,"prev_day_close":67.8500022888184},{"option":"SPX261016P07775000","bid":823.4,"bid_size":3.0,"ask":831.5,"ask_size":3.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.8232,"gamma":0.0004,"vega":14.7819,"theta":-0.2971,"rho":-42.4206,"theo":827.5147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":813.600006103516},{"option":"SPX261016C07800000","bid":60.9,"bid_size":133.0,"ask":62.3,"ask_size":21.0,"iv":0.1321,"open_interest":1589.0,"volume":115.0,"delta":0.1692,"gamma":0.0003,"vega":14.3338,"theta":-0.3747,"rho":7.1566,"theo":61.7827,"change":3.48,"open":67.05,"high":67.29,"low":63.58,"tick":"down","last_trade_price":63.58,"last_trade_time":"2026-02-18T14:45:41","percent_change":5.79035,"prev_day_close":63.25},{"option":"SPX261016P07800000","bid":843.7,"bid_size":2.0,"ask":851.2,"ask_size":3.0,"iv":0.1325,"open_interest":105.0,"volume":0.0,"delta":-0.8323,"gamma":0.0003,"vega":14.3338,"theta":-0.2794,"rho":-42.9533,"theo":847.3328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":797.5,"last_trade_time":"2026-02-11T10:23:31","percent_change":0.0,"prev_day_close":833.200012207031},{"option":"SPX261016C07825000","bid":56.7,"bid_size":100.0,"ask":58.0,"ask_size":33.0,"iv":0.1314,"open_interest":149.0,"volume":5.0,"delta":0.1604,"gamma":0.0003,"vega":13.8849,"theta":-0.3602,"rho":6.7908,"theo":57.5022,"change":6.7,"open":62.6,"high":62.6,"low":62.6,"tick":"up","last_trade_price":62.6,"last_trade_time":"2026-02-18T13:14:13","percent_change":11.9857,"prev_day_close":58.8999996185303},{"option":"SPX261016P07825000","bid":863.1,"bid_size":2.0,"ask":870.8,"ask_size":3.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.8411,"gamma":0.0003,"vega":13.8849,"theta":-0.2619,"rho":-43.4791,"theo":867.417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.25},{"option":"SPX261016C07850000","bid":52.7,"bid_size":137.0,"ask":54.0,"ask_size":35.0,"iv":0.1308,"open_interest":320.0,"volume":0.0,"delta":0.152,"gamma":0.0003,"vega":13.4305,"theta":-0.3458,"rho":6.4318,"theo":53.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.6,"last_trade_time":"2026-02-12T12:00:36","percent_change":0.0,"prev_day_close":54.8500003814697},{"option":"SPX261016P07850000","bid":884.0,"bid_size":2.0,"ask":891.7,"ask_size":3.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.8496,"gamma":0.0003,"vega":13.4305,"theta":-0.2446,"rho":-43.9982,"theo":887.7607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.549987792969},{"option":"SPX261016C07875000","bid":49.0,"bid_size":105.0,"ask":50.2,"ask_size":26.0,"iv":0.1302,"open_interest":168.0,"volume":0.0,"delta":0.1438,"gamma":0.0003,"vega":12.9717,"theta":-0.3316,"rho":6.0862,"theo":49.711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.8,"last_trade_time":"2026-02-17T10:33:23","percent_change":0.0,"prev_day_close":51.0},{"option":"SPX261016P07875000","bid":904.0,"bid_size":2.0,"ask":912.4,"ask_size":2.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.8577,"gamma":0.0003,"vega":12.9717,"theta":-0.2275,"rho":-44.5039,"theo":908.3551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.100006103516},{"option":"SPX261016C07900000","bid":45.5,"bid_size":104.0,"ask":46.8,"ask_size":38.0,"iv":0.1297,"open_interest":383.0,"volume":1.0,"delta":0.136,"gamma":0.0003,"vega":12.5152,"theta":-0.3177,"rho":5.759,"theo":46.179,"change":5.05,"open":50.0,"high":50.0,"low":50.0,"tick":"up","last_trade_price":50.0,"last_trade_time":"2026-02-18T11:55:06","percent_change":11.2347,"prev_day_close":47.3999996185303},{"option":"SPX261016P07900000","bid":926.3,"bid_size":2.0,"ask":933.3,"ask_size":2.0,"iv":0.1304,"open_interest":8.0,"volume":0.0,"delta":-0.8656,"gamma":0.0003,"vega":12.5152,"theta":-0.2107,"rho":-44.9911,"theo":929.1877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1073.57,"last_trade_time":"2025-10-17T12:30:36","percent_change":0.0,"prev_day_close":914.400024414062},{"option":"SPX261016C07950000","bid":39.3,"bid_size":106.0,"ask":40.4,"ask_size":32.0,"iv":0.1287,"open_interest":105.0,"volume":1.0,"delta":0.1212,"gamma":0.0003,"vega":11.6255,"theta":-0.2909,"rho":5.145,"theo":39.7824,"change":4.4,"open":43.25,"high":43.25,"low":43.25,"tick":"down","last_trade_price":43.25,"last_trade_time":"2026-02-18T11:55:06","percent_change":11.3256,"prev_day_close":40.9499988555908},{"option":"SPX261016P07950000","bid":967.7,"bid_size":2.0,"ask":975.7,"ask_size":2.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.8803,"gamma":0.0003,"vega":11.6255,"theta":-0.1779,"rho":-45.9252,"theo":971.5204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.0},{"option":"SPX261016C08000000","bid":34.0,"bid_size":95.0,"ask":34.9,"ask_size":82.0,"iv":0.128,"open_interest":1649.0,"volume":5.0,"delta":0.1077,"gamma":0.0003,"vega":10.7523,"theta":-0.2654,"rho":4.5702,"theo":34.2188,"change":3.3,"open":36.8,"high":36.8,"low":36.8,"tick":"up","last_trade_price":36.8,"last_trade_time":"2026-02-18T14:04:43","percent_change":9.85075,"prev_day_close":35.3000011444092},{"option":"SPX261016P08000000","bid":1011.0,"bid_size":2.0,"ask":1019.0,"ask_size":2.0,"iv":0.1283,"open_interest":13.0,"volume":0.0,"delta":-0.8938,"gamma":0.0003,"vega":10.7523,"theta":-0.1465,"rho":-46.8201,"theo":1014.6862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1010.09,"last_trade_time":"2025-12-19T15:25:13","percent_change":0.0,"prev_day_close":1000.10000610352},{"option":"SPX261016C08100000","bid":25.0,"bid_size":131.0,"ask":26.1,"ask_size":66.0,"iv":0.1267,"open_interest":1218.0,"volume":1.0,"delta":0.0845,"gamma":0.0002,"vega":9.1078,"theta":-0.2191,"rho":3.593,"theo":25.2576,"change":1.15,"open":26.0,"high":26.0,"low":26.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-18T15:05:26","percent_change":4.62777,"prev_day_close":26.1499996185303},{"option":"SPX261016P08100000","bid":1099.3,"bid_size":2.0,"ask":1107.7,"ask_size":2.0,"iv":0.127,"open_interest":0.0,"volume":0.0,"delta":-0.917,"gamma":0.0002,"vega":9.1078,"theta":-0.0884,"rho":-48.4374,"theo":1103.1835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1088.45001220703},{"option":"SPX261016C08200000","bid":18.5,"bid_size":201.0,"ask":19.4,"ask_size":153.0,"iv":0.1258,"open_interest":1306.0,"volume":0.0,"delta":0.066,"gamma":0.0002,"vega":7.632,"theta":-0.1796,"rho":2.8056,"theo":18.6668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.92,"last_trade_time":"2026-02-10T09:55:33","percent_change":0.0,"prev_day_close":19.3500003814697},{"option":"SPX261016P08200000","bid":1190.0,"bid_size":2.0,"ask":1198.7,"ask_size":2.0,"iv":0.1261,"open_interest":0.0,"volume":0.0,"delta":-0.9356,"gamma":0.0002,"vega":7.632,"theta":-0.037,"rho":-49.865,"theo":1194.0512,"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":1179.10003662109},{"option":"SPX261016C08300000","bid":13.7,"bid_size":166.0,"ask":14.5,"ask_size":111.0,"iv":0.1254,"open_interest":294.0,"volume":6.0,"delta":0.0514,"gamma":0.0001,"vega":6.3597,"theta":-0.1468,"rho":2.1826,"theo":13.8741,"change":1.59,"open":14.67,"high":15.19,"low":14.67,"tick":"no_change","last_trade_price":15.19,"last_trade_time":"2026-02-18T10:15:38","percent_change":11.6912,"prev_day_close":14.3000001907349},{"option":"SPX261016P08300000","bid":1282.5,"bid_size":2.0,"ask":1291.4,"ask_size":2.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.9502,"gamma":0.0001,"vega":6.3597,"theta":0.0,"rho":-51.1282,"theo":1286.7172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1271.54998779297},{"option":"SPX261016C08400000","bid":10.1,"bid_size":215.0,"ask":10.9,"ask_size":165.0,"iv":0.1252,"open_interest":545.0,"volume":6.0,"delta":0.0401,"gamma":0.0001,"vega":5.2837,"theta":-0.12,"rho":1.7044,"theo":10.4033,"change":1.19,"open":10.92,"high":11.34,"low":10.92,"tick":"no_change","last_trade_price":11.34,"last_trade_time":"2026-02-18T10:15:38","percent_change":11.7241,"prev_day_close":10.5999999046326},{"option":"SPX261016P08400000","bid":1375.4,"bid_size":2.0,"ask":1385.4,"ask_size":2.0,"iv":0.1244,"open_interest":5.0,"volume":0.0,"delta":-0.9614,"gamma":0.0001,"vega":5.2837,"theta":0.0,"rho":-52.2465,"theo":1380.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1262.04,"last_trade_time":"2026-02-02T10:14:19","percent_change":0.0,"prev_day_close":1365.15002441406},{"option":"SPX261016C08500000","bid":7.5,"bid_size":249.0,"ask":8.2,"ask_size":194.0,"iv":0.1254,"open_interest":820.0,"volume":2.0,"delta":0.0315,"gamma":0.0001,"vega":4.385,"theta":-0.0984,"rho":1.3368,"theo":7.8851,"change":0.75,"open":8.3,"high":8.3,"low":8.3,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-18T14:45:08","percent_change":9.93377,"prev_day_close":7.94999980926514},{"option":"SPX261016P08500000","bid":1470.2,"bid_size":2.0,"ask":1480.6,"ask_size":2.0,"iv":0.1248,"open_interest":1.0,"volume":0.0,"delta":-0.9701,"gamma":0.0001,"vega":4.385,"theta":0.0,"rho":-53.2544,"theo":1475.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1456.0,"last_trade_time":"2025-10-24T11:33:20","percent_change":0.0,"prev_day_close":1459.84997558594},{"option":"SPX261016C08600000","bid":5.6,"bid_size":413.0,"ask":6.3,"ask_size":198.0,"iv":0.1259,"open_interest":907.0,"volume":4.0,"delta":0.0248,"gamma":0.0001,"vega":3.6453,"theta":-0.0809,"rho":1.0513,"theo":6.0391,"change":0.5,"open":6.3,"high":6.3,"low":6.2,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-18T14:42:42","percent_change":8.77193,"prev_day_close":5.94999980926514},{"option":"SPX261016P08600000","bid":1565.6,"bid_size":2.0,"ask":1576.0,"ask_size":2.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.9767,"gamma":0.0001,"vega":3.6453,"theta":0.0,"rho":-54.18,"theo":1571.2579,"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":1555.5},{"option":"SPX261016C08800000","bid":3.1,"bid_size":502.0,"ask":3.7,"ask_size":248.0,"iv":0.127,"open_interest":253.0,"volume":1.0,"delta":0.0157,"gamma":0.0001,"vega":2.5301,"theta":-0.0554,"rho":0.663,"theo":3.6457,"change":0.4,"open":3.7,"high":3.7,"low":3.7,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-18T11:55:06","percent_change":12.1212,"prev_day_close":3.45000004768372},{"option":"SPX261016P08800000","bid":1757.8,"bid_size":2.0,"ask":1768.7,"ask_size":2.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0001,"vega":2.5301,"theta":0.0,"rho":-55.8487,"theo":1763.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.75},{"option":"SPX261016C09000000","bid":1.8,"bid_size":254.0,"ask":2.25,"ask_size":311.0,"iv":0.1289,"open_interest":818.0,"volume":0.0,"delta":0.0102,"gamma":0.0,"vega":1.7728,"theta":-0.0385,"rho":0.4274,"theo":2.2766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-13T14:02:56","percent_change":0.0,"prev_day_close":2.05000001192093},{"option":"SPX261016P09000000","bid":1951.1,"bid_size":2.0,"ask":1962.4,"ask_size":2.0,"iv":0.1263,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0,"vega":1.7728,"theta":0.0,"rho":-57.3646,"theo":1957.3298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1941.29998779297},{"option":"SPX261016C09200000","bid":1.1,"bid_size":30.0,"ask":1.5,"ask_size":341.0,"iv":0.1319,"open_interest":85.0,"volume":0.0,"delta":0.0067,"gamma":0.0,"vega":1.2614,"theta":-0.0273,"rho":0.2833,"theo":1.4743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.56,"last_trade_time":"2026-02-12T13:01:26","percent_change":0.0,"prev_day_close":1.27500003576279},{"option":"SPX261016P09200000","bid":2144.4,"bid_size":2.0,"ask":2156.2,"ask_size":2.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":1.2614,"theta":0.0,"rho":-58.7891,"theo":2151.4446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2135.09997558594},{"option":"SPX261016C09400000","bid":0.7,"bid_size":288.0,"ask":1.05,"ask_size":351.0,"iv":0.1353,"open_interest":62.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.9201,"theta":-0.02,"rho":0.1947,"theo":0.9992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-06T15:47:11","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPX261016P09400000","bid":2339.4,"bid_size":2.0,"ask":2351.0,"ask_size":2.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.9201,"theta":0.0,"rho":-60.158,"theo":2345.8867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2329.75},{"option":"SPX261016C09600000","bid":0.5,"bid_size":36.0,"ask":0.85,"ask_size":412.0,"iv":0.1402,"open_interest":757.0,"volume":2.0,"delta":0.0033,"gamma":0.0,"vega":0.6937,"theta":-0.0152,"rho":0.1394,"theo":0.7147,"change":0.06,"open":0.66,"high":0.66,"low":0.66,"tick":"no_change","last_trade_price":0.66,"last_trade_time":"2026-02-18T13:29:14","percent_change":10.0,"prev_day_close":0.675000011920929},{"option":"SPX261016P09600000","bid":2534.2,"bid_size":2.0,"ask":2545.9,"ask_size":2.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.6937,"theta":0.0,"rho":-61.4937,"theo":2540.5194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2524.25},{"option":"SPX261016C09800000","bid":0.35,"bid_size":40.0,"ask":0.7,"ask_size":430.0,"iv":0.1449,"open_interest":332.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.5427,"theta":-0.0121,"rho":0.1051,"theo":0.5406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-01-29T13:22:08","percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"SPX261016P09800000","bid":2728.5,"bid_size":2.0,"ask":2741.8,"ask_size":2.0,"iv":0.1423,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.5429,"theta":0.0,"rho":-62.8083,"theo":2735.2626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2719.15002441406},{"option":"SPX261016C10000000","bid":0.25,"bid_size":304.0,"ask":0.6,"ask_size":440.0,"iv":0.1498,"open_interest":511.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.4402,"theta":-0.0101,"rho":0.0826,"theo":0.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-13T13:24:50","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"SPX261016P10000000","bid":2923.3,"bid_size":2.0,"ask":2936.9,"ask_size":2.0,"iv":0.1509,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.4404,"theta":0.0,"rho":-64.1111,"theo":2930.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2913.90002441406},{"option":"SPX261016C10200000","bid":0.2,"bid_size":46.0,"ask":0.55,"ask_size":46.0,"iv":0.1556,"open_interest":325.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.3682,"theta":-0.0087,"rho":0.0677,"theo":0.3581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-01-29T14:21:38","percent_change":0.0,"prev_day_close":0.375000007450581},{"option":"SPX261016P10200000","bid":3112.0,"bid_size":1.0,"ask":3136.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.3684,"theta":0.0,"rho":-65.4063,"theo":3124.9145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3108.04992675781},{"option":"SPX261016C10400000","bid":0.15,"bid_size":48.0,"ask":0.5,"ask_size":48.0,"iv":0.1608,"open_interest":508.0,"volume":2.0,"delta":0.0014,"gamma":0.0,"vega":0.3157,"theta":-0.0077,"rho":0.057,"theo":0.3075,"change":-0.05,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:17:20","percent_change":-16.6667,"prev_day_close":0.325000002980232},{"option":"SPX261016P10400000","bid":3306.8,"bid_size":1.0,"ask":3330.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3154,"theta":0.0,"rho":-66.6975,"theo":3319.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3303.05004882812},{"option":"SPX261016C10600000","bid":0.15,"bid_size":44.0,"ask":0.45,"ask_size":48.0,"iv":0.1667,"open_interest":173.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.275,"theta":-0.0069,"rho":0.0489,"theo":0.2695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-13T12:11:52","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPX261016P10600000","bid":3501.7,"bid_size":1.0,"ask":3525.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2747,"theta":0.0,"rho":-67.9859,"theo":3514.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3498.25},{"option":"SPX261016C10800000","bid":0.1,"bid_size":48.0,"ask":0.4,"ask_size":47.0,"iv":0.1709,"open_interest":112.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2425,"theta":-0.0062,"rho":0.0427,"theo":0.2397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-01-26T12:14:17","percent_change":0.0,"prev_day_close":0.25000000372529},{"option":"SPX261016P10800000","bid":3696.5,"bid_size":1.0,"ask":3720.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2422,"theta":0.0,"rho":-69.2725,"theo":3709.547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3692.75},{"option":"SPX261016C11000000","bid":0.05,"bid_size":52.0,"ask":0.35,"ask_size":46.0,"iv":0.1744,"open_interest":6.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2154,"theta":-0.0057,"rho":0.0376,"theo":0.2149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-03T14:46:45","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPX261016P11000000","bid":3891.3,"bid_size":1.0,"ask":3915.3,"ask_size":1.0,"iv":0.0,"open_interest":42.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2152,"theta":0.0,"rho":-70.558,"theo":3904.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3855.7,"last_trade_time":"2025-12-01T10:23:21","percent_change":0.0,"prev_day_close":3888.09997558594},{"option":"SPX261016C11200000","bid":0.05,"bid_size":50.0,"ask":0.35,"ask_size":52.0,"iv":0.1807,"open_interest":7.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1926,"theta":-0.0053,"rho":0.0333,"theo":0.194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-01-28T12:33:14","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPX261016P11200000","bid":4086.2,"bid_size":1.0,"ask":4110.2,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1924,"theta":0.0,"rho":-71.8426,"theo":4099.3357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4031.63,"last_trade_time":"2025-10-24T15:24:50","percent_change":0.0,"prev_day_close":4082.55004882812},{"option":"SPX261016C11400000","bid":0.05,"bid_size":48.0,"ask":0.3,"ask_size":48.0,"iv":0.185,"open_interest":134.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1729,"theta":-0.0048,"rho":0.0296,"theo":0.1757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-02T10:28:16","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX261016P11400000","bid":4281.0,"bid_size":1.0,"ask":4305.0,"ask_size":1.0,"iv":0.0,"open_interest":165.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1728,"theta":0.0,"rho":-73.1266,"theo":4294.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4485.11,"last_trade_time":"2025-11-21T09:43:12","percent_change":0.0,"prev_day_close":4277.30004882812},{"option":"SPX261120C00400000","bid":6410.9,"bid_size":2.0,"ask":6434.9,"ask_size":2.0,"iv":1.2821,"open_interest":9.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0407,"theta":0.0,"rho":3.1607,"theo":6420.8303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6490.27,"last_trade_time":"2026-02-09T09:43:43","percent_change":0.0,"prev_day_close":6435.7998046875},{"option":"SPX261120P00400000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":44.0,"iv":1.0013,"open_interest":22.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0407,"theta":-0.0074,"rho":-0.0115,"theo":0.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-13T15:43:01","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPX261120C00600000","bid":6216.6,"bid_size":2.0,"ask":6240.6,"ask_size":2.0,"iv":1.0864,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0678,"theta":0.0,"rho":4.6199,"theo":6226.7941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6105.85,"last_trade_time":"2025-10-21T10:45:17","percent_change":0.0,"prev_day_close":6236.2998046875},{"option":"SPX261120P00600000","bid":0.1,"bid_size":44.0,"ask":0.45,"ask_size":39.0,"iv":0.8947,"open_interest":154.0,"volume":8.0,"delta":-0.0003,"gamma":0.0,"vega":0.0678,"theta":-0.0108,"rho":-0.0193,"theo":0.5147,"change":0.05,"open":0.27,"high":0.3,"low":0.23,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:27:06","percent_change":20.0,"prev_day_close":0.224999997764826},{"option":"SPX261120C00800000","bid":6022.9,"bid_size":2.0,"ask":6046.9,"ask_size":2.0,"iv":0.9761,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1024,"theta":0.0,"rho":6.0767,"theo":6032.8016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6047.7998046875},{"option":"SPX261120P00800000","bid":0.4,"bid_size":38.0,"ask":0.75,"ask_size":38.0,"iv":0.8366,"open_interest":446.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.1024,"theta":-0.0148,"rho":-0.0295,"theo":0.7375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.63,"last_trade_time":"2026-02-17T10:23:28","percent_change":0.0,"prev_day_close":0.575000002980232},{"option":"SPX261120C01000000","bid":5829.1,"bid_size":2.0,"ask":5849.8,"ask_size":2.0,"iv":0.8236,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1486,"theta":0.0,"rho":7.5296,"theo":5838.8814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5822.98,"last_trade_time":"2025-10-31T14:54:34","percent_change":0.0,"prev_day_close":5852.84985351562},{"option":"SPX261120P01000000","bid":0.8,"bid_size":370.0,"ask":1.2,"ask_size":346.0,"iv":0.7874,"open_interest":2352.0,"volume":2000.0,"delta":-0.0007,"gamma":0.0,"vega":0.1486,"theta":-0.0198,"rho":-0.0436,"theo":1.0325,"change":0.05,"open":1.0,"high":1.0,"low":1.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T14:41:03","percent_change":5.26316,"prev_day_close":0.974999994039536},{"option":"SPX261120C01200000","bid":5635.7,"bid_size":2.0,"ask":5656.0,"ask_size":2.0,"iv":0.7714,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2102,"theta":0.0,"rho":8.9773,"theo":5645.0715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5658.75},{"option":"SPX261120P01200000","bid":1.35,"bid_size":368.0,"ask":1.75,"ask_size":378.0,"iv":0.744,"open_interest":258.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.2102,"theta":-0.0263,"rho":-0.063,"theo":1.4378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-17T12:09:58","percent_change":0.0,"prev_day_close":1.5},{"option":"SPX261120C01400000","bid":5442.4,"bid_size":2.0,"ask":5462.3,"ask_size":2.0,"iv":0.7259,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2938,"theta":0.0,"rho":10.417,"theo":5451.4135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5465.59985351562},{"option":"SPX261120P01400000","bid":2.0,"bid_size":347.0,"ask":2.4,"ask_size":369.0,"iv":0.704,"open_interest":225.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.2937,"theta":-0.0347,"rho":-0.0903,"theo":1.9948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.17,"last_trade_time":"2026-02-13T11:28:31","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPX261120C01600000","bid":5248.0,"bid_size":2.0,"ask":5268.7,"ask_size":2.0,"iv":0.6719,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.4016,"theta":0.0,"rho":11.8476,"theo":5257.9454,"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":5272.84985351562},{"option":"SPX261120P01600000","bid":2.75,"bid_size":318.0,"ask":3.2,"ask_size":347.0,"iv":0.6678,"open_interest":1411.0,"volume":8.0,"delta":-0.0021,"gamma":0.0,"vega":0.4015,"theta":-0.0452,"rho":-0.1268,"theo":2.7416,"change":-0.2,"open":2.88,"high":2.88,"low":2.7,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T14:27:06","percent_change":-6.89655,"prev_day_close":2.92499995231628},{"option":"SPX261120C01800000","bid":5055.4,"bid_size":2.0,"ask":5075.7,"ask_size":2.0,"iv":0.6466,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.5396,"theta":0.0,"rho":13.2661,"theo":5064.6968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5079.89990234375},{"option":"SPX261120P01800000","bid":3.7,"bid_size":583.0,"ask":4.2,"ask_size":378.0,"iv":0.6359,"open_interest":1101.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.5394,"theta":-0.0579,"rho":-0.1752,"theo":3.7079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.71,"last_trade_time":"2026-02-13T11:31:59","percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"SPX261120C02000000","bid":4862.9,"bid_size":2.0,"ask":4882.9,"ask_size":2.0,"iv":0.6202,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.7065,"theta":0.0,"rho":14.6724,"theo":4871.6888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4886.64990234375},{"option":"SPX261120P02000000","bid":4.8,"bid_size":496.0,"ask":5.4,"ask_size":353.0,"iv":0.6063,"open_interest":467.0,"volume":52.0,"delta":-0.004,"gamma":0.0,"vega":0.7062,"theta":-0.0728,"rho":-0.2359,"theo":4.9146,"change":-0.2,"open":4.8,"high":4.8,"low":4.8,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-18T12:34:53","percent_change":-4.0,"prev_day_close":5.0},{"option":"SPX261120C02200000","bid":4670.3,"bid_size":2.0,"ask":4689.3,"ask_size":2.0,"iv":0.5875,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.908,"theta":0.0,"rho":16.0635,"theo":4678.9324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4693.64990234375},{"option":"SPX261120P02200000","bid":6.2,"bid_size":503.0,"ask":6.8,"ask_size":322.0,"iv":0.5794,"open_interest":1232.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.9076,"theta":-0.0896,"rho":-0.3118,"theo":6.3729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.61,"last_trade_time":"2026-02-17T12:09:58","percent_change":0.0,"prev_day_close":6.45000004768372},{"option":"SPX261120C02400000","bid":4478.1,"bid_size":2.0,"ask":4496.5,"ask_size":2.0,"iv":0.5613,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":1.1393,"theta":0.0,"rho":17.4403,"theo":4486.4342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4501.35009765625},{"option":"SPX261120P02400000","bid":7.8,"bid_size":529.0,"ask":8.4,"ask_size":256.0,"iv":0.5537,"open_interest":352.0,"volume":52.0,"delta":-0.0068,"gamma":0.0,"vega":1.1394,"theta":-0.1081,"rho":-0.4022,"theo":8.0932,"change":0.04,"open":7.6,"high":8.04,"low":7.6,"tick":"no_change","last_trade_price":8.04,"last_trade_time":"2026-02-18T14:20:17","percent_change":0.5,"prev_day_close":8.0},{"option":"SPX261120C02600000","bid":4286.1,"bid_size":2.0,"ask":4304.4,"ask_size":2.0,"iv":0.538,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":1.408,"theta":0.0,"rho":18.7996,"theo":4294.1913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4308.7998046875},{"option":"SPX261120P02600000","bid":9.8,"bid_size":425.0,"ask":10.4,"ask_size":283.0,"iv":0.5306,"open_interest":843.0,"volume":0.0,"delta":-0.0086,"gamma":0.0,"vega":1.4081,"theta":-0.128,"rho":-0.5099,"theo":10.0658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.79,"last_trade_time":"2026-02-17T14:53:37","percent_change":0.0,"prev_day_close":9.85000038146973},{"option":"SPX261120C02800000","bid":4094.5,"bid_size":2.0,"ask":4112.0,"ask_size":2.0,"iv":0.5141,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":1.7078,"theta":0.0,"rho":20.1414,"theo":4102.2087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4117.40014648438},{"option":"SPX261120P02800000","bid":12.0,"bid_size":494.0,"ask":12.6,"ask_size":345.0,"iv":0.5079,"open_interest":1722.0,"volume":0.0,"delta":-0.0107,"gamma":0.0,"vega":1.7079,"theta":-0.1491,"rho":-0.6352,"theo":12.2985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.3,"last_trade_time":"2026-02-13T10:42:30","percent_change":0.0,"prev_day_close":12.0},{"option":"SPX261120C03000000","bid":3903.2,"bid_size":2.0,"ask":3918.9,"ask_size":2.0,"iv":0.4889,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":2.0448,"theta":0.0,"rho":21.465,"theo":3910.4818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3925.5},{"option":"SPX261120P03000000","bid":14.4,"bid_size":403.0,"ask":15.1,"ask_size":255.0,"iv":0.4858,"open_interest":241.0,"volume":0.0,"delta":-0.0132,"gamma":0.0,"vega":2.045,"theta":-0.1711,"rho":-0.7787,"theo":14.788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.34,"last_trade_time":"2026-02-17T14:10:57","percent_change":0.0,"prev_day_close":14.4000000953674},{"option":"SPX261120C03200000","bid":3710.8,"bid_size":2.0,"ask":3727.2,"ask_size":2.0,"iv":0.4645,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":2.4222,"theta":0.0,"rho":22.7648,"theo":3719.0265,"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":3734.65002441406},{"option":"SPX261120P03200000","bid":17.1,"bid_size":381.0,"ask":17.9,"ask_size":256.0,"iv":0.4644,"open_interest":40.0,"volume":0.0,"delta":-0.0161,"gamma":0.0,"vega":2.4224,"theta":-0.1938,"rho":-0.9459,"theo":17.5483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.1,"last_trade_time":"2026-02-17T13:51:41","percent_change":0.0,"prev_day_close":17.1499996185303},{"option":"SPX261120C03400000","bid":3522.3,"bid_size":2.0,"ask":3536.0,"ask_size":2.0,"iv":0.447,"open_interest":1.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":2.8355,"theta":0.0,"rho":24.043,"theo":3527.8672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3598.62,"last_trade_time":"2026-02-09T09:43:43","percent_change":0.0,"prev_day_close":3543.40002441406},{"option":"SPX261120P03400000","bid":20.2,"bid_size":334.0,"ask":20.9,"ask_size":219.0,"iv":0.4436,"open_interest":148.0,"volume":0.0,"delta":-0.0194,"gamma":0.0,"vega":2.8358,"theta":-0.2173,"rho":-1.1347,"theo":20.6047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-17T13:51:41","percent_change":0.0,"prev_day_close":20.1499996185303},{"option":"SPX261120C03500000","bid":3427.0,"bid_size":2.0,"ask":3440.4,"ask_size":2.0,"iv":0.4366,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":3.0616,"theta":0.0,"rho":24.6718,"theo":3432.4097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3427.37,"last_trade_time":"2025-11-05T12:12:37","percent_change":0.0,"prev_day_close":3447.89990234375},{"option":"SPX261120P03500000","bid":21.8,"bid_size":407.0,"ask":22.6,"ask_size":225.0,"iv":0.4334,"open_interest":265.0,"volume":2.0,"delta":-0.0212,"gamma":0.0,"vega":3.0617,"theta":-0.2293,"rho":-1.2394,"theo":22.2537,"change":-0.91,"open":20.87,"high":20.89,"low":20.87,"tick":"up","last_trade_price":20.89,"last_trade_time":"2026-02-18T10:49:33","percent_change":-4.17431,"prev_day_close":21.8500003814697},{"option":"SPX261120C03600000","bid":3331.7,"bid_size":2.0,"ask":3345.0,"ask_size":2.0,"iv":0.4262,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0,"vega":3.3024,"theta":0.0,"rho":25.2915,"theo":3337.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3352.45007324219},{"option":"SPX261120P03600000","bid":23.5,"bid_size":407.0,"ask":24.3,"ask_size":197.0,"iv":0.4233,"open_interest":446.0,"volume":0.0,"delta":-0.0232,"gamma":0.0,"vega":3.3026,"theta":-0.2416,"rho":-1.3532,"theo":23.998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.55,"last_trade_time":"2026-02-17T12:56:50","percent_change":0.0,"prev_day_close":23.5499992370605},{"option":"SPX261120C03700000","bid":3236.5,"bid_size":2.0,"ask":3249.5,"ask_size":2.0,"iv":0.416,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0,"vega":3.5565,"theta":0.0,"rho":25.9018,"theo":3241.7897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3257.19995117188},{"option":"SPX261120P03700000","bid":25.3,"bid_size":411.0,"ask":26.2,"ask_size":195.0,"iv":0.4134,"open_interest":155.0,"volume":0.0,"delta":-0.0253,"gamma":0.0,"vega":3.5566,"theta":-0.2541,"rho":-1.4765,"theo":25.8492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.28,"last_trade_time":"2026-02-17T14:10:57","percent_change":0.0,"prev_day_close":25.3500003814697},{"option":"SPX261120C03800000","bid":3141.5,"bid_size":2.0,"ask":3154.3,"ask_size":2.0,"iv":0.4062,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0,"vega":3.8226,"theta":0.0,"rho":26.5032,"theo":3146.6538,"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":3162.0},{"option":"SPX261120P03800000","bid":27.3,"bid_size":395.0,"ask":28.2,"ask_size":193.0,"iv":0.4037,"open_interest":36.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":3.8228,"theta":-0.2669,"rho":-1.6086,"theo":27.8211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.77,"last_trade_time":"2026-02-10T15:35:34","percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"SPX261120C03900000","bid":3046.6,"bid_size":2.0,"ask":3059.2,"ask_size":2.0,"iv":0.3965,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0,"vega":4.1036,"theta":0.0,"rho":27.0955,"theo":3051.6529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3066.94995117188},{"option":"SPX261120P03900000","bid":29.4,"bid_size":380.0,"ask":30.3,"ask_size":188.0,"iv":0.3942,"open_interest":44.0,"volume":0.0,"delta":-0.03,"gamma":0.0,"vega":4.104,"theta":-0.2802,"rho":-1.7499,"theo":29.93,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.46,"last_trade_time":"2026-02-17T12:42:30","percent_change":0.0,"prev_day_close":29.3500003814697},{"option":"SPX261120C04000000","bid":2951.8,"bid_size":2.0,"ask":2964.4,"ask_size":2.0,"iv":0.388,"open_interest":0.0,"volume":0.0,"delta":0.9689,"gamma":0.0,"vega":4.4045,"theta":0.0,"rho":27.6761,"theo":2956.8055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2972.09997558594},{"option":"SPX261120P04000000","bid":31.7,"bid_size":366.0,"ask":32.6,"ask_size":182.0,"iv":0.3849,"open_interest":150.0,"volume":0.0,"delta":-0.0327,"gamma":0.0,"vega":4.405,"theta":-0.2938,"rho":-1.9029,"theo":32.1906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.7,"last_trade_time":"2026-02-13T16:05:01","percent_change":0.0,"prev_day_close":31.5499992370606},{"option":"SPX261120C04050000","bid":2904.6,"bid_size":2.0,"ask":2916.0,"ask_size":2.0,"iv":0.3822,"open_interest":0.0,"volume":0.0,"delta":0.9675,"gamma":0.0,"vega":4.5638,"theta":0.0,"rho":27.9608,"theo":2909.4467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2924.14990234375},{"option":"SPX261120P04050000","bid":32.9,"bid_size":351.0,"ask":33.9,"ask_size":193.0,"iv":0.3804,"open_interest":43.0,"volume":0.0,"delta":-0.0342,"gamma":0.0,"vega":4.5638,"theta":-0.3008,"rho":-1.9846,"theo":33.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.83,"last_trade_time":"2026-02-11T15:43:36","percent_change":0.0,"prev_day_close":32.75},{"option":"SPX261120C04100000","bid":2857.3,"bid_size":2.0,"ask":2869.3,"ask_size":2.0,"iv":0.3776,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0,"vega":4.729,"theta":-0.0089,"rho":28.2413,"theo":2862.136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2877.40002441406},{"option":"SPX261120P04100000","bid":34.2,"bid_size":365.0,"ask":35.1,"ask_size":166.0,"iv":0.3759,"open_interest":521.0,"volume":0.0,"delta":-0.0357,"gamma":0.0,"vega":4.729,"theta":-0.308,"rho":-2.0709,"theo":34.6251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.57,"last_trade_time":"2026-02-17T14:47:25","percent_change":0.0,"prev_day_close":33.9500007629394},{"option":"SPX261120C04150000","bid":2810.0,"bid_size":2.0,"ask":2821.5,"ask_size":2.0,"iv":0.373,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0,"vega":4.8999,"theta":-0.0213,"rho":28.5174,"theo":2814.8773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2830.15002441406},{"option":"SPX261120P04150000","bid":35.5,"bid_size":351.0,"ask":36.4,"ask_size":187.0,"iv":0.3714,"open_interest":21.0,"volume":9.0,"delta":-0.0372,"gamma":0.0,"vega":4.8999,"theta":-0.3152,"rho":-2.1616,"theo":35.9202,"change":-1.5,"open":35.3,"high":35.3,"low":33.9,"tick":"down","last_trade_price":33.9,"last_trade_time":"2026-02-18T10:28:14","percent_change":-4.23729,"prev_day_close":35.2000007629394},{"option":"SPX261120C04200000","bid":2762.9,"bid_size":2.0,"ask":2774.7,"ask_size":2.0,"iv":0.3684,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0,"vega":5.076,"theta":-0.0339,"rho":28.7891,"theo":2767.6745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2782.79992675781},{"option":"SPX261120P04200000","bid":36.8,"bid_size":337.0,"ask":37.8,"ask_size":157.0,"iv":0.3669,"open_interest":1104.0,"volume":4.0,"delta":-0.0389,"gamma":0.0,"vega":5.076,"theta":-0.3227,"rho":-2.2566,"theo":37.2713,"change":-1.6,"open":35.13,"high":35.15,"low":35.13,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-18T10:44:09","percent_change":-4.35374,"prev_day_close":36.5499992370606},{"option":"SPX261120C04250000","bid":2715.5,"bid_size":2.0,"ask":2727.5,"ask_size":2.0,"iv":0.3643,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0,"vega":5.257,"theta":-0.0466,"rho":29.0567,"theo":2720.5318,"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":2735.75},{"option":"SPX261120P04250000","bid":38.3,"bid_size":321.0,"ask":39.3,"ask_size":164.0,"iv":0.3627,"open_interest":130.0,"volume":0.0,"delta":-0.0406,"gamma":0.0,"vega":5.257,"theta":-0.3303,"rho":-2.3557,"theo":38.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.98,"last_trade_time":"2026-02-17T14:53:37","percent_change":0.0,"prev_day_close":37.9500007629394},{"option":"SPX261120C04300000","bid":2668.8,"bid_size":2.0,"ask":2679.7,"ask_size":2.0,"iv":0.3595,"open_interest":0.0,"volume":0.0,"delta":0.9593,"gamma":0.0,"vega":5.443,"theta":-0.0596,"rho":29.3203,"theo":2673.4528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2688.45007324219},{"option":"SPX261120P04300000","bid":39.7,"bid_size":337.0,"ask":40.8,"ask_size":158.0,"iv":0.3583,"open_interest":69.0,"volume":0.0,"delta":-0.0424,"gamma":0.0,"vega":5.443,"theta":-0.3381,"rho":-2.459,"theo":40.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.27,"last_trade_time":"2026-02-12T09:38:14","percent_change":0.0,"prev_day_close":39.3499984741211},{"option":"SPX261120C04350000","bid":2621.9,"bid_size":2.0,"ask":2632.8,"ask_size":2.0,"iv":0.3553,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0,"vega":5.6346,"theta":-0.0727,"rho":29.5797,"theo":2626.4416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2641.44995117188},{"option":"SPX261120P04350000","bid":41.3,"bid_size":309.0,"ask":42.3,"ask_size":138.0,"iv":0.354,"open_interest":93.0,"volume":2.0,"delta":-0.0443,"gamma":0.0,"vega":5.6346,"theta":-0.3461,"rho":-2.5663,"theo":41.6999,"change":-0.07,"open":40.93,"high":41.13,"low":40.93,"tick":"up","last_trade_price":41.13,"last_trade_time":"2026-02-18T14:32:04","percent_change":-0.169905,"prev_day_close":40.9500007629394},{"option":"SPX261120C04400000","bid":2575.0,"bid_size":2.0,"ask":2585.8,"ask_size":2.0,"iv":0.351,"open_interest":0.0,"volume":0.0,"delta":0.9554,"gamma":0.0,"vega":5.8327,"theta":-0.086,"rho":29.8346,"theo":2579.502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2594.40002441406},{"option":"SPX261120P04400000","bid":43.0,"bid_size":283.0,"ask":43.9,"ask_size":141.0,"iv":0.3499,"open_interest":78.0,"volume":0.0,"delta":-0.0462,"gamma":0.0,"vega":5.8327,"theta":-0.3542,"rho":-2.6782,"theo":43.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.39,"last_trade_time":"2026-02-17T13:14:37","percent_change":0.0,"prev_day_close":42.4500007629394},{"option":"SPX261120C04450000","bid":2528.2,"bid_size":2.0,"ask":2538.7,"ask_size":2.0,"iv":0.3468,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0,"vega":6.0386,"theta":-0.0995,"rho":30.0842,"theo":2532.6388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2547.5},{"option":"SPX261120P04450000","bid":44.6,"bid_size":290.0,"ask":45.7,"ask_size":138.0,"iv":0.3457,"open_interest":124.0,"volume":4.0,"delta":-0.0483,"gamma":0.0,"vega":6.0386,"theta":-0.3626,"rho":-2.7953,"theo":45.0048,"change":-2.03,"open":42.48,"high":42.48,"low":42.42,"tick":"down","last_trade_price":42.42,"last_trade_time":"2026-02-18T11:17:18","percent_change":-4.56693,"prev_day_close":44.1500015258789},{"option":"SPX261120C04500000","bid":2481.4,"bid_size":2.0,"ask":2491.9,"ask_size":2.0,"iv":0.3426,"open_interest":1.0,"volume":0.0,"delta":0.9512,"gamma":0.0,"vega":6.2532,"theta":-0.1132,"rho":30.3277,"theo":2485.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2326.9,"last_trade_time":"2025-11-21T13:56:38","percent_change":0.0,"prev_day_close":2500.94995117188},{"option":"SPX261120P04500000","bid":46.4,"bid_size":275.0,"ask":47.4,"ask_size":131.0,"iv":0.3415,"open_interest":316.0,"volume":27.0,"delta":-0.0505,"gamma":0.0,"vega":6.2532,"theta":-0.3712,"rho":-2.9186,"theo":46.7767,"change":-2.0,"open":44.3,"high":44.3,"low":44.25,"tick":"down","last_trade_price":44.25,"last_trade_time":"2026-02-18T12:15:28","percent_change":-4.32432,"prev_day_close":45.8999996185303},{"option":"SPX261120C04550000","bid":2434.8,"bid_size":2.0,"ask":2445.3,"ask_size":2.0,"iv":0.3385,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0,"vega":6.4769,"theta":-0.1271,"rho":30.5641,"theo":2439.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2454.04992675781},{"option":"SPX261120P04550000","bid":48.3,"bid_size":255.0,"ask":49.3,"ask_size":108.0,"iv":0.3376,"open_interest":289.0,"volume":0.0,"delta":-0.0528,"gamma":0.0,"vega":6.4769,"theta":-0.38,"rho":-3.0489,"theo":48.6358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.06,"last_trade_time":"2026-02-17T13:07:07","percent_change":0.0,"prev_day_close":47.7000007629394},{"option":"SPX261120C04600000","bid":2388.2,"bid_size":2.0,"ask":2398.6,"ask_size":2.0,"iv":0.3344,"open_interest":1.0,"volume":0.0,"delta":0.9465,"gamma":0.0001,"vega":6.7093,"theta":-0.1412,"rho":30.7929,"theo":2392.5609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2238.21,"last_trade_time":"2025-11-21T13:56:38","percent_change":0.0,"prev_day_close":2407.35009765625},{"option":"SPX261120P04600000","bid":50.3,"bid_size":252.0,"ask":51.3,"ask_size":111.0,"iv":0.3336,"open_interest":181.0,"volume":1.0,"delta":-0.0552,"gamma":0.0001,"vega":6.7093,"theta":-0.389,"rho":-3.1869,"theo":50.5883,"change":-2.47,"open":47.58,"high":47.58,"low":47.58,"tick":"down","last_trade_price":47.58,"last_trade_time":"2026-02-18T11:33:55","percent_change":-4.93507,"prev_day_close":49.6000003814697},{"option":"SPX261120C04650000","bid":2341.8,"bid_size":2.0,"ask":2352.1,"ask_size":2.0,"iv":0.3305,"open_interest":0.0,"volume":0.0,"delta":0.944,"gamma":0.0001,"vega":6.9496,"theta":-0.1556,"rho":31.014,"theo":2346.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2360.84997558594},{"option":"SPX261120P04650000","bid":52.3,"bid_size":249.0,"ask":53.3,"ask_size":108.0,"iv":0.3296,"open_interest":228.0,"volume":0.0,"delta":-0.0576,"gamma":0.0001,"vega":6.9496,"theta":-0.3982,"rho":-3.3325,"theo":52.6407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.14,"last_trade_time":"2026-02-13T15:08:44","percent_change":0.0,"prev_day_close":51.6000003814697},{"option":"SPX261120C04700000","bid":2295.4,"bid_size":2.0,"ask":2306.1,"ask_size":2.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":0.9414,"gamma":0.0001,"vega":7.1968,"theta":-0.1702,"rho":31.2279,"theo":2299.6639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2314.34997558594},{"option":"SPX261120P04700000","bid":54.5,"bid_size":230.0,"ask":55.5,"ask_size":100.0,"iv":0.3258,"open_interest":47.0,"volume":2.0,"delta":-0.0603,"gamma":0.0001,"vega":7.1968,"theta":-0.4076,"rho":-3.4854,"theo":54.799,"change":-2.35,"open":51.86,"high":51.9,"low":51.86,"tick":"up","last_trade_price":51.9,"last_trade_time":"2026-02-18T10:30:25","percent_change":-4.3318,"prev_day_close":53.7000007629394},{"option":"SPX261120C04750000","bid":2249.2,"bid_size":2.0,"ask":2259.3,"ask_size":2.0,"iv":0.3227,"open_interest":2.0,"volume":0.0,"delta":0.9386,"gamma":0.0001,"vega":7.4503,"theta":-0.185,"rho":31.435,"theo":2253.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2248.2,"last_trade_time":"2025-11-05T10:14:03","percent_change":0.0,"prev_day_close":2267.90002441406},{"option":"SPX261120P04750000","bid":56.7,"bid_size":245.0,"ask":57.8,"ask_size":98.0,"iv":0.3219,"open_interest":61.0,"volume":0.0,"delta":-0.0631,"gamma":0.0001,"vega":7.4503,"theta":-0.4173,"rho":-3.645,"theo":57.0689,"change":-0.86,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.5,"last_trade_time":"2026-02-12T15:54:35","percent_change":-1.53846,"prev_day_close":55.8999996185303},{"option":"SPX261120C04800000","bid":2203.0,"bid_size":2.0,"ask":2213.0,"ask_size":2.0,"iv":0.3188,"open_interest":7.0,"volume":0.0,"delta":0.9357,"gamma":0.0001,"vega":7.7109,"theta":-0.2,"rho":31.6355,"theo":2207.2127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2126.47,"last_trade_time":"2025-12-17T11:35:47","percent_change":0.0,"prev_day_close":2221.80004882812},{"option":"SPX261120P04800000","bid":59.1,"bid_size":227.0,"ask":60.2,"ask_size":168.0,"iv":0.3182,"open_interest":215.0,"volume":0.0,"delta":-0.066,"gamma":0.0001,"vega":7.7109,"theta":-0.4272,"rho":-3.8113,"theo":59.4555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.2,"last_trade_time":"2026-02-17T12:01:46","percent_change":0.0,"prev_day_close":58.2000007629394},{"option":"SPX261120C04825000","bid":2178.8,"bid_size":2.0,"ask":2190.7,"ask_size":2.0,"iv":0.3168,"open_interest":0.0,"volume":0.0,"delta":0.9342,"gamma":0.0001,"vega":7.8442,"theta":-0.2076,"rho":31.7331,"theo":2184.1745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2198.75},{"option":"SPX261120P04825000","bid":60.2,"bid_size":232.0,"ask":61.4,"ask_size":93.0,"iv":0.3162,"open_interest":10.0,"volume":0.0,"delta":-0.0675,"gamma":0.0001,"vega":7.8442,"theta":-0.4322,"rho":-3.8971,"theo":60.6942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.57,"last_trade_time":"2026-02-17T12:42:30","percent_change":0.0,"prev_day_close":59.3999996185303},{"option":"SPX261120C04850000","bid":2157.0,"bid_size":2.0,"ask":2166.9,"ask_size":2.0,"iv":0.3151,"open_interest":1.0,"volume":0.0,"delta":0.9327,"gamma":0.0001,"vega":7.9799,"theta":-0.2153,"rho":31.8288,"theo":2161.1675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2107.33,"last_trade_time":"2025-12-18T14:27:34","percent_change":0.0,"prev_day_close":2175.65002441406},{"option":"SPX261120P04850000","bid":61.6,"bid_size":208.0,"ask":62.7,"ask_size":93.0,"iv":0.3144,"open_interest":208.0,"volume":8.0,"delta":-0.069,"gamma":0.0001,"vega":7.9799,"theta":-0.4373,"rho":-3.9848,"theo":61.9641,"change":-2.94,"open":58.8,"high":58.8,"low":58.46,"tick":"down","last_trade_price":58.46,"last_trade_time":"2026-02-18T10:29:45","percent_change":-4.78827,"prev_day_close":60.6499996185303},{"option":"SPX261120C04875000","bid":2132.9,"bid_size":2.0,"ask":2144.7,"ask_size":2.0,"iv":0.3131,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0001,"vega":8.1182,"theta":-0.223,"rho":31.9223,"theo":2138.1924,"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":2152.10009765625},{"option":"SPX261120P04875000","bid":62.7,"bid_size":229.0,"ask":64.0,"ask_size":91.0,"iv":0.3125,"open_interest":61.0,"volume":0.0,"delta":-0.0706,"gamma":0.0001,"vega":8.1182,"theta":-0.4425,"rho":-4.0746,"theo":63.2659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.99,"last_trade_time":"2026-02-17T13:04:34","percent_change":0.0,"prev_day_close":61.8999996185303},{"option":"SPX261120C04900000","bid":2111.1,"bid_size":2.0,"ask":2120.9,"ask_size":2.0,"iv":0.3113,"open_interest":1.0,"volume":0.0,"delta":0.9294,"gamma":0.0001,"vega":8.2592,"theta":-0.2308,"rho":32.0135,"theo":2115.25,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2184.41,"last_trade_time":"2025-10-31T11:27:56","percent_change":0.0,"prev_day_close":2129.65002441406},{"option":"SPX261120P04900000","bid":64.2,"bid_size":205.0,"ask":65.3,"ask_size":78.0,"iv":0.3107,"open_interest":424.0,"volume":106.0,"delta":-0.0722,"gamma":0.0001,"vega":8.2592,"theta":-0.4477,"rho":-4.1668,"theo":64.6005,"change":-1.65,"open":61.3,"high":62.4,"low":61.3,"tick":"no_change","last_trade_price":62.4,"last_trade_time":"2026-02-18T14:07:34","percent_change":-2.57611,"prev_day_close":63.2000007629394},{"option":"SPX261120C04925000","bid":2087.1,"bid_size":2.0,"ask":2098.1,"ask_size":2.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.9278,"gamma":0.0001,"vega":8.4031,"theta":-0.2386,"rho":32.1021,"theo":2092.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2106.70007324219},{"option":"SPX261120P04925000","bid":65.4,"bid_size":222.0,"ask":66.6,"ask_size":78.0,"iv":0.3088,"open_interest":110.0,"volume":0.0,"delta":-0.0739,"gamma":0.0001,"vega":8.4031,"theta":-0.4529,"rho":-4.2616,"theo":65.9687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.0,"last_trade_time":"2026-02-17T12:01:48","percent_change":0.0,"prev_day_close":64.5499992370606},{"option":"SPX261120C04950000","bid":2065.4,"bid_size":2.0,"ask":2075.0,"ask_size":2.0,"iv":0.3077,"open_interest":0.0,"volume":0.0,"delta":0.9261,"gamma":0.0001,"vega":8.5499,"theta":-0.2465,"rho":32.1879,"theo":2069.4672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2083.75},{"option":"SPX261120P04950000","bid":66.8,"bid_size":221.0,"ask":68.0,"ask_size":77.0,"iv":0.307,"open_interest":179.0,"volume":8.0,"delta":-0.0756,"gamma":0.0001,"vega":8.5499,"theta":-0.4582,"rho":-4.3592,"theo":67.3716,"change":-3.6,"open":63.9,"high":63.9,"low":63.2,"tick":"down","last_trade_price":63.2,"last_trade_time":"2026-02-18T10:44:09","percent_change":-5.38922,"prev_day_close":65.8999977111816},{"option":"SPX261120C04975000","bid":2041.4,"bid_size":2.0,"ask":2052.2,"ask_size":2.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":0.9244,"gamma":0.0001,"vega":8.6995,"theta":-0.2544,"rho":32.2708,"theo":2046.6288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2060.80004882812},{"option":"SPX261120P04975000","bid":68.2,"bid_size":217.0,"ask":69.5,"ask_size":72.0,"iv":0.3052,"open_interest":11.0,"volume":0.0,"delta":-0.0773,"gamma":0.0001,"vega":8.6995,"theta":-0.4636,"rho":-4.4596,"theo":68.81,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.79,"last_trade_time":"2026-02-12T11:19:01","percent_change":0.0,"prev_day_close":67.25},{"option":"SPX261120C05000000","bid":2019.7,"bid_size":2.0,"ask":2029.1,"ask_size":2.0,"iv":0.304,"open_interest":57.0,"volume":1.0,"delta":0.9226,"gamma":0.0001,"vega":8.8517,"theta":-0.2624,"rho":32.3508,"theo":2023.827,"change":9.27,"open":2021.92,"high":2021.92,"low":2021.92,"tick":"down","last_trade_price":2021.92,"last_trade_time":"2026-02-18T09:49:32","percent_change":0.460586,"prev_day_close":2037.95001220703},{"option":"SPX261120P05000000","bid":69.7,"bid_size":218.0,"ask":70.9,"ask_size":73.0,"iv":0.3034,"open_interest":323.0,"volume":8.0,"delta":-0.0791,"gamma":0.0001,"vega":8.8517,"theta":-0.469,"rho":-4.563,"theo":70.2852,"change":-3.0,"open":69.14,"high":69.14,"low":66.7,"tick":"down","last_trade_price":66.7,"last_trade_time":"2026-02-18T10:11:38","percent_change":-4.30416,"prev_day_close":68.7000007629394},{"option":"SPX261120C05025000","bid":1995.9,"bid_size":2.0,"ask":2007.2,"ask_size":2.0,"iv":0.3022,"open_interest":0.0,"volume":0.0,"delta":0.9207,"gamma":0.0001,"vega":9.0063,"theta":-0.2704,"rho":32.4278,"theo":2001.0629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2015.19995117188},{"option":"SPX261120P05025000","bid":71.2,"bid_size":216.0,"ask":72.4,"ask_size":70.0,"iv":0.3016,"open_interest":43.0,"volume":2.0,"delta":-0.0809,"gamma":0.0001,"vega":9.0063,"theta":-0.4744,"rho":-4.6694,"theo":71.798,"change":-3.96,"open":67.51,"high":67.51,"low":67.24,"tick":"down","last_trade_price":67.24,"last_trade_time":"2026-02-18T11:17:18","percent_change":-5.5618,"prev_day_close":70.1500015258789},{"option":"SPX261120C05050000","bid":1974.3,"bid_size":2.0,"ask":1983.7,"ask_size":2.0,"iv":0.3005,"open_interest":0.0,"volume":0.0,"delta":0.9189,"gamma":0.0001,"vega":9.163,"theta":-0.2784,"rho":32.502,"theo":1978.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1992.39996337891},{"option":"SPX261120P05050000","bid":72.8,"bid_size":200.0,"ask":74.0,"ask_size":70.0,"iv":0.2999,"open_interest":3274.0,"volume":0.0,"delta":-0.0828,"gamma":0.0001,"vega":9.163,"theta":-0.4799,"rho":-4.7786,"theo":73.3495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.49,"last_trade_time":"2026-02-17T12:46:47","percent_change":0.0,"prev_day_close":71.6500015258789},{"option":"SPX261120C05075000","bid":1950.5,"bid_size":2.0,"ask":1961.0,"ask_size":2.0,"iv":0.2982,"open_interest":0.0,"volume":0.0,"delta":0.9169,"gamma":0.0001,"vega":9.3216,"theta":-0.2866,"rho":32.5733,"theo":1955.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1969.59997558594},{"option":"SPX261120P05075000","bid":74.4,"bid_size":192.0,"ask":75.6,"ask_size":69.0,"iv":0.2982,"open_interest":86.0,"volume":0.0,"delta":-0.0847,"gamma":0.0001,"vega":9.3216,"theta":-0.4855,"rho":-4.8906,"theo":74.9406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.26,"last_trade_time":"2026-02-03T12:04:09","percent_change":0.0,"prev_day_close":73.25},{"option":"SPX261120C05100000","bid":1929.0,"bid_size":2.0,"ask":1938.3,"ask_size":2.0,"iv":0.297,"open_interest":1.0,"volume":0.0,"delta":0.915,"gamma":0.0001,"vega":9.4818,"theta":-0.2947,"rho":32.6422,"theo":1933.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1882.24,"last_trade_time":"2025-11-06T16:00:11","percent_change":0.0,"prev_day_close":1947.09997558594},{"option":"SPX261120P05100000","bid":76.0,"bid_size":197.0,"ask":77.2,"ask_size":66.0,"iv":0.2964,"open_interest":143.0,"volume":13.0,"delta":-0.0867,"gamma":0.0001,"vega":9.4818,"theta":-0.4911,"rho":-5.0051,"theo":76.5721,"change":-2.98,"open":72.3,"high":73.02,"low":71.53,"tick":"up","last_trade_price":73.02,"last_trade_time":"2026-02-18T13:32:36","percent_change":-3.92105,"prev_day_close":74.75},{"option":"SPX261120C05125000","bid":1905.3,"bid_size":2.0,"ask":1915.7,"ask_size":2.0,"iv":0.2948,"open_interest":0.0,"volume":0.0,"delta":0.913,"gamma":0.0001,"vega":9.6434,"theta":-0.3029,"rho":32.7087,"theo":1910.4021,"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":1924.25},{"option":"SPX261120P05125000","bid":77.7,"bid_size":176.0,"ask":79.0,"ask_size":68.0,"iv":0.2948,"open_interest":161.0,"volume":162.0,"delta":-0.0887,"gamma":0.0001,"vega":9.6434,"theta":-0.4967,"rho":-5.122,"theo":78.2448,"change":-3.17,"open":73.62,"high":74.43,"low":73.1,"tick":"up","last_trade_price":74.43,"last_trade_time":"2026-02-18T13:37:38","percent_change":-4.08505,"prev_day_close":76.3499984741211},{"option":"SPX261120C05150000","bid":1883.8,"bid_size":2.0,"ask":1893.1,"ask_size":2.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.9109,"gamma":0.0001,"vega":9.8066,"theta":-0.3112,"rho":32.7729,"theo":1887.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1901.65002441406},{"option":"SPX261120P05150000","bid":79.4,"bid_size":174.0,"ask":80.6,"ask_size":125.0,"iv":0.293,"open_interest":990.0,"volume":4.0,"delta":-0.0908,"gamma":0.0001,"vega":9.8066,"theta":-0.5024,"rho":-5.2412,"theo":79.9594,"change":-4.02,"open":75.26,"high":75.28,"low":75.26,"tick":"up","last_trade_price":75.28,"last_trade_time":"2026-02-18T12:44:08","percent_change":-5.06936,"prev_day_close":78.0499992370606},{"option":"SPX261120C05175000","bid":1859.7,"bid_size":2.0,"ask":1870.5,"ask_size":2.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":0.9088,"gamma":0.0001,"vega":9.9715,"theta":-0.3194,"rho":32.8349,"theo":1865.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1879.09997558594},{"option":"SPX261120P05175000","bid":81.0,"bid_size":195.0,"ask":82.3,"ask_size":61.0,"iv":0.2912,"open_interest":48.0,"volume":0.0,"delta":-0.0929,"gamma":0.0001,"vega":9.9715,"theta":-0.5081,"rho":-5.3626,"theo":81.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.83,"last_trade_time":"2026-02-09T10:25:26","percent_change":0.0,"prev_day_close":79.75},{"option":"SPX261120C05200000","bid":1838.8,"bid_size":2.0,"ask":1848.1,"ask_size":2.0,"iv":0.2901,"open_interest":0.0,"volume":0.0,"delta":0.9066,"gamma":0.0001,"vega":10.1382,"theta":-0.3277,"rho":32.8945,"theo":1842.8432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.55004882812},{"option":"SPX261120P05200000","bid":82.9,"bid_size":170.0,"ask":84.1,"ask_size":61.0,"iv":0.2896,"open_interest":814.0,"volume":168.0,"delta":-0.0951,"gamma":0.0001,"vega":10.1382,"theta":-0.5138,"rho":-5.4864,"theo":83.5167,"change":-4.68,"open":78.8,"high":78.8,"low":78.12,"tick":"up","last_trade_price":78.22,"last_trade_time":"2026-02-18T12:48:40","percent_change":-5.64536,"prev_day_close":81.4500007629394},{"option":"SPX261120C05225000","bid":1815.4,"bid_size":2.0,"ask":1825.5,"ask_size":2.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.9044,"gamma":0.0001,"vega":10.3072,"theta":-0.3361,"rho":32.9516,"theo":1820.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1834.0},{"option":"SPX261120P05225000","bid":84.7,"bid_size":177.0,"ask":86.0,"ask_size":63.0,"iv":0.2879,"open_interest":393.0,"volume":0.0,"delta":-0.0973,"gamma":0.0001,"vega":10.3072,"theta":-0.5196,"rho":-5.6126,"theo":85.3608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.9,"last_trade_time":"2026-02-12T15:53:00","percent_change":0.0,"prev_day_close":83.25},{"option":"SPX261120C05250000","bid":1794.0,"bid_size":2.0,"ask":1803.5,"ask_size":2.0,"iv":0.2867,"open_interest":1.0,"volume":0.0,"delta":0.9021,"gamma":0.0001,"vega":10.4787,"theta":-0.3444,"rho":33.006,"theo":1798.022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1642.18,"last_trade_time":"2025-11-21T13:32:10","percent_change":0.0,"prev_day_close":1811.55004882812},{"option":"SPX261120P05250000","bid":86.6,"bid_size":168.0,"ask":88.0,"ask_size":131.0,"iv":0.2863,"open_interest":136.0,"volume":6.0,"delta":-0.0995,"gamma":0.0001,"vega":10.4787,"theta":-0.5254,"rho":-5.7417,"theo":87.2494,"change":-1.95,"open":84.65,"high":84.65,"low":84.65,"tick":"no_change","last_trade_price":84.65,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.25173,"prev_day_close":85.0499992370606},{"option":"SPX261120C05275000","bid":1770.7,"bid_size":2.0,"ask":1781.4,"ask_size":2.0,"iv":0.285,"open_interest":0.0,"volume":0.0,"delta":0.8998,"gamma":0.0001,"vega":10.6531,"theta":-0.3528,"rho":33.0571,"theo":1775.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1789.15002441406},{"option":"SPX261120P05275000","bid":88.5,"bid_size":168.0,"ask":89.8,"ask_size":49.0,"iv":0.2846,"open_interest":93.0,"volume":0.0,"delta":-0.1019,"gamma":0.0001,"vega":10.6531,"theta":-0.5312,"rho":-5.8739,"theo":89.1835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.55,"last_trade_time":"2026-02-10T11:35:12","percent_change":0.0,"prev_day_close":87.0499992370606},{"option":"SPX261120C05300000","bid":1749.4,"bid_size":2.0,"ask":1758.4,"ask_size":2.0,"iv":0.2833,"open_interest":1.0,"volume":0.0,"delta":0.8974,"gamma":0.0001,"vega":10.8304,"theta":-0.3613,"rho":33.1048,"theo":1753.3828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1765.91,"last_trade_time":"2025-12-12T14:46:49","percent_change":0.0,"prev_day_close":1766.94995117188},{"option":"SPX261120P05300000","bid":90.5,"bid_size":149.0,"ask":91.8,"ask_size":126.0,"iv":0.283,"open_interest":1302.0,"volume":0.0,"delta":-0.1042,"gamma":0.0001,"vega":10.8304,"theta":-0.5371,"rho":-6.0096,"theo":91.164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.02,"last_trade_time":"2026-02-13T16:03:52","percent_change":0.0,"prev_day_close":88.8499984741211},{"option":"SPX261120C05325000","bid":1725.6,"bid_size":2.0,"ask":1736.1,"ask_size":2.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.895,"gamma":0.0001,"vega":11.0108,"theta":-0.3697,"rho":33.1486,"theo":1731.1341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1744.60003662109},{"option":"SPX261120P05325000","bid":92.5,"bid_size":117.0,"ask":93.8,"ask_size":48.0,"iv":0.2813,"open_interest":30.0,"volume":0.0,"delta":-0.1067,"gamma":0.0001,"vega":11.0108,"theta":-0.543,"rho":-6.1492,"theo":93.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.53,"last_trade_time":"2026-02-04T10:20:44","percent_change":0.0,"prev_day_close":90.9500007629394},{"option":"SPX261120C05350000","bid":1705.0,"bid_size":2.0,"ask":1713.8,"ask_size":2.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.8925,"gamma":0.0001,"vega":11.1941,"theta":-0.3782,"rho":33.1883,"theo":1708.9342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1722.34997558594},{"option":"SPX261120P05350000","bid":94.6,"bid_size":110.0,"ask":95.9,"ask_size":124.0,"iv":0.2797,"open_interest":22.0,"volume":0.0,"delta":-0.1092,"gamma":0.0001,"vega":11.1941,"theta":-0.5488,"rho":-6.2928,"theo":95.2692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.32,"last_trade_time":"2026-02-13T16:03:52","percent_change":0.0,"prev_day_close":92.8499984741211},{"option":"SPX261120C05375000","bid":1681.8,"bid_size":2.0,"ask":1691.7,"ask_size":2.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":0.89,"gamma":0.0001,"vega":11.38,"theta":-0.3866,"rho":33.224,"theo":1686.7844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1700.10003662109},{"option":"SPX261120P05375000","bid":96.7,"bid_size":110.0,"ask":98.0,"ask_size":46.0,"iv":0.278,"open_interest":422.0,"volume":290.0,"delta":-0.1117,"gamma":0.0001,"vega":11.38,"theta":-0.5548,"rho":-6.4405,"theo":97.3963,"change":-5.31,"open":91.75,"high":91.75,"low":91.08,"tick":"down","last_trade_price":91.44,"last_trade_time":"2026-02-18T12:10:51","percent_change":-5.48837,"prev_day_close":95.0},{"option":"SPX261120C05400000","bid":1660.7,"bid_size":2.0,"ask":1669.5,"ask_size":2.0,"iv":0.2767,"open_interest":7.0,"volume":0.0,"delta":0.8874,"gamma":0.0001,"vega":11.568,"theta":-0.3951,"rho":33.2556,"theo":1664.6859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1701.11,"last_trade_time":"2025-12-04T11:04:54","percent_change":0.0,"prev_day_close":1677.90002441406},{"option":"SPX261120P05400000","bid":98.9,"bid_size":94.0,"ask":100.2,"ask_size":110.0,"iv":0.2764,"open_interest":418.0,"volume":0.0,"delta":-0.1143,"gamma":0.0001,"vega":11.568,"theta":-0.5607,"rho":-6.5923,"theo":99.5747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.95,"last_trade_time":"2026-02-11T13:47:47","percent_change":0.0,"prev_day_close":97.0499992370606},{"option":"SPX261120C05425000","bid":1637.9,"bid_size":2.0,"ask":1648.1,"ask_size":2.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":0.8847,"gamma":0.0001,"vega":11.7578,"theta":-0.4036,"rho":33.2833,"theo":1642.6399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1655.75},{"option":"SPX261120P05425000","bid":101.1,"bid_size":99.0,"ask":102.4,"ask_size":45.0,"iv":0.2748,"open_interest":14.0,"volume":0.0,"delta":-0.117,"gamma":0.0001,"vega":11.7578,"theta":-0.5666,"rho":-6.7479,"theo":101.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.8,"last_trade_time":"2026-01-29T09:46:21","percent_change":0.0,"prev_day_close":99.2999992370606},{"option":"SPX261120C05450000","bid":1616.7,"bid_size":2.0,"ask":1625.8,"ask_size":2.0,"iv":0.2735,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0001,"vega":11.9488,"theta":-0.4121,"rho":33.3077,"theo":1620.6474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.65002441406},{"option":"SPX261120P05450000","bid":103.4,"bid_size":91.0,"ask":104.7,"ask_size":104.0,"iv":0.2732,"open_interest":156.0,"volume":2.0,"delta":-0.1197,"gamma":0.0001,"vega":11.9488,"theta":-0.5725,"rho":-6.9069,"theo":104.0901,"change":-4.88,"open":98.62,"high":98.62,"low":98.62,"tick":"no_change","last_trade_price":98.62,"last_trade_time":"2026-02-18T12:01:54","percent_change":-4.71498,"prev_day_close":101.450000762939},{"option":"SPX261120C05475000","bid":1593.3,"bid_size":2.0,"ask":1603.5,"ask_size":2.0,"iv":0.2716,"open_interest":0.0,"volume":0.0,"delta":0.8792,"gamma":0.0001,"vega":12.1408,"theta":-0.4206,"rho":33.3288,"theo":1598.7093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1611.70001220703},{"option":"SPX261120P05475000","bid":105.7,"bid_size":94.0,"ask":107.1,"ask_size":8.0,"iv":0.2716,"open_interest":13.0,"volume":2.0,"delta":-0.1224,"gamma":0.0001,"vega":12.1408,"theta":-0.5784,"rho":-7.0692,"theo":106.4289,"change":-7.13,"open":98.57,"high":98.67,"low":98.57,"tick":"up","last_trade_price":98.67,"last_trade_time":"2026-02-18T11:08:16","percent_change":-6.73913,"prev_day_close":103.799999237061},{"option":"SPX261120C05500000","bid":1573.0,"bid_size":2.0,"ask":1581.5,"ask_size":2.0,"iv":0.2703,"open_interest":6.0,"volume":0.0,"delta":0.8764,"gamma":0.0001,"vega":12.3337,"theta":-0.4291,"rho":33.3471,"theo":1576.8263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1578.62,"last_trade_time":"2026-02-17T14:36:23","percent_change":0.0,"prev_day_close":1589.80004882812},{"option":"SPX261120P05500000","bid":108.1,"bid_size":93.0,"ask":109.5,"ask_size":8.0,"iv":0.2701,"open_interest":302.0,"volume":0.0,"delta":-0.1253,"gamma":0.0001,"vega":12.3337,"theta":-0.5844,"rho":-7.2344,"theo":108.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.29,"last_trade_time":"2026-02-17T14:36:23","percent_change":0.0,"prev_day_close":106.099998474121},{"option":"SPX261120C05525000","bid":1550.2,"bid_size":2.0,"ask":1559.6,"ask_size":2.0,"iv":0.2684,"open_interest":0.0,"volume":0.0,"delta":0.8735,"gamma":0.0001,"vega":12.5276,"theta":-0.4376,"rho":33.3625,"theo":1554.999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1567.95001220703},{"option":"SPX261120P05525000","bid":110.5,"bid_size":101.0,"ask":112.0,"ask_size":44.0,"iv":0.2684,"open_interest":51.0,"volume":0.0,"delta":-0.1282,"gamma":0.0001,"vega":12.5276,"theta":-0.5903,"rho":-7.4023,"theo":111.2724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.2,"last_trade_time":"2026-02-03T15:56:21","percent_change":0.0,"prev_day_close":108.5},{"option":"SPX261120C05550000","bid":1529.4,"bid_size":2.0,"ask":1538.1,"ask_size":2.0,"iv":0.2673,"open_interest":2.0,"volume":0.0,"delta":0.8705,"gamma":0.0001,"vega":12.7228,"theta":-0.446,"rho":33.3751,"theo":1533.2282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1498.52,"last_trade_time":"2026-02-17T12:44:41","percent_change":0.0,"prev_day_close":1546.04998779297},{"option":"SPX261120P05550000","bid":113.0,"bid_size":89.0,"ask":114.4,"ask_size":95.0,"iv":0.2668,"open_interest":165.0,"volume":50.0,"delta":-0.1312,"gamma":0.0001,"vega":12.7228,"theta":-0.5962,"rho":-7.573,"theo":113.7785,"change":-6.12,"open":107.08,"high":107.08,"low":107.08,"tick":"down","last_trade_price":107.08,"last_trade_time":"2026-02-18T10:24:08","percent_change":-5.40636,"prev_day_close":110.900001525879},{"option":"SPX261120C05575000","bid":1506.3,"bid_size":2.0,"ask":1516.1,"ask_size":2.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.8674,"gamma":0.0001,"vega":12.9197,"theta":-0.4545,"rho":33.3846,"theo":1511.5144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1524.35003662109},{"option":"SPX261120P05575000","bid":115.6,"bid_size":84.0,"ask":117.0,"ask_size":41.0,"iv":0.2653,"open_interest":89.0,"volume":0.0,"delta":-0.1342,"gamma":0.0001,"vega":12.9197,"theta":-0.6021,"rho":-7.747,"theo":116.3417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.67,"last_trade_time":"2026-02-17T14:45:59","percent_change":0.0,"prev_day_close":113.450000762939},{"option":"SPX261120C05600000","bid":1486.1,"bid_size":2.0,"ask":1494.7,"ask_size":2.0,"iv":0.2641,"open_interest":2.0,"volume":0.0,"delta":0.8644,"gamma":0.0001,"vega":13.1188,"theta":-0.4629,"rho":33.3904,"theo":1489.8587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1547.14,"last_trade_time":"2025-12-29T13:49:34","percent_change":0.0,"prev_day_close":1502.64996337891},{"option":"SPX261120P05600000","bid":118.2,"bid_size":82.0,"ask":119.6,"ask_size":39.0,"iv":0.2637,"open_interest":194.0,"volume":1.0,"delta":-0.1373,"gamma":0.0001,"vega":13.1188,"theta":-0.6079,"rho":-7.9245,"theo":118.9629,"change":0.25,"open":118.65,"high":118.65,"low":118.65,"tick":"up","last_trade_price":118.65,"last_trade_time":"2026-02-18T15:21:38","percent_change":0.211147,"prev_day_close":116.049999237061},{"option":"SPX261120C05625000","bid":1463.6,"bid_size":2.0,"ask":1472.7,"ask_size":2.0,"iv":0.2621,"open_interest":0.0,"volume":0.0,"delta":0.8612,"gamma":0.0001,"vega":13.3203,"theta":-0.4714,"rho":33.392,"theo":1468.2622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1480.95001220703},{"option":"SPX261120P05625000","bid":120.9,"bid_size":80.0,"ask":122.3,"ask_size":29.0,"iv":0.2621,"open_interest":636.0,"volume":0.0,"delta":-0.1405,"gamma":0.0001,"vega":13.3203,"theta":-0.6138,"rho":-8.1062,"theo":121.6433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.4,"last_trade_time":"2026-02-03T15:53:40","percent_change":0.0,"prev_day_close":118.649997711182},{"option":"SPX261120C05650000","bid":1443.0,"bid_size":2.0,"ask":1451.3,"ask_size":3.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":0.8579,"gamma":0.0001,"vega":13.5246,"theta":-0.4797,"rho":33.389,"theo":1446.726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1459.35003662109},{"option":"SPX261120P05650000","bid":123.6,"bid_size":79.0,"ask":125.1,"ask_size":78.0,"iv":0.2606,"open_interest":175.0,"volume":0.0,"delta":-0.1438,"gamma":0.0001,"vega":13.5246,"theta":-0.6196,"rho":-8.2927,"theo":124.3841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":133.87,"last_trade_time":"2026-02-13T10:07:56","percent_change":0.0,"prev_day_close":121.25},{"option":"SPX261120C05675000","bid":1420.2,"bid_size":2.0,"ask":1429.8,"ask_size":3.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":0.8546,"gamma":0.0001,"vega":13.7316,"theta":-0.4881,"rho":33.3807,"theo":1425.2519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1437.90002441406},{"option":"SPX261120P05675000","bid":126.4,"bid_size":104.0,"ask":127.9,"ask_size":37.0,"iv":0.259,"open_interest":65.0,"volume":0.0,"delta":-0.1471,"gamma":0.0001,"vega":13.7316,"theta":-0.6254,"rho":-8.4844,"theo":127.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.3,"last_trade_time":"2026-02-12T12:26:37","percent_change":0.0,"prev_day_close":124.099998474121},{"option":"SPX261120C05700000","bid":1400.2,"bid_size":2.0,"ask":1408.3,"ask_size":3.0,"iv":0.2577,"open_interest":7.0,"volume":0.0,"delta":0.8512,"gamma":0.0001,"vega":13.9409,"theta":-0.4964,"rho":33.367,"theo":1403.8413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1342.36,"last_trade_time":"2025-11-24T12:42:47","percent_change":0.0,"prev_day_close":1416.45001220703},{"option":"SPX261120P05700000","bid":129.3,"bid_size":77.0,"ask":130.8,"ask_size":37.0,"iv":0.2575,"open_interest":289.0,"volume":1.0,"delta":-0.1505,"gamma":0.0001,"vega":13.9409,"theta":-0.6311,"rho":-8.6814,"theo":130.0532,"change":0.0,"open":129.75,"high":129.75,"low":129.75,"tick":"down","last_trade_price":129.75,"last_trade_time":"2026-02-18T15:21:38","percent_change":0.0,"prev_day_close":126.900001525879},{"option":"SPX261120C05725000","bid":1378.0,"bid_size":2.0,"ask":1386.9,"ask_size":3.0,"iv":0.2559,"open_interest":0.0,"volume":0.0,"delta":0.8478,"gamma":0.0002,"vega":14.152,"theta":-0.5046,"rho":33.348,"theo":1382.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1395.04998779297},{"option":"SPX261120P05725000","bid":132.3,"bid_size":35.0,"ask":133.8,"ask_size":27.0,"iv":0.256,"open_interest":99.0,"volume":0.0,"delta":-0.1539,"gamma":0.0002,"vega":14.152,"theta":-0.6368,"rho":-8.8838,"theo":132.9849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.5,"last_trade_time":"2026-02-09T11:30:03","percent_change":0.0,"prev_day_close":129.800003051758},{"option":"SPX261120C05750000","bid":1357.7,"bid_size":2.0,"ask":1365.6,"ask_size":3.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":0.8442,"gamma":0.0002,"vega":14.3643,"theta":-0.5128,"rho":33.3239,"theo":1361.2177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1373.64996337891},{"option":"SPX261120P05750000","bid":135.2,"bid_size":104.0,"ask":136.8,"ask_size":64.0,"iv":0.2544,"open_interest":293.0,"volume":0.0,"delta":-0.1575,"gamma":0.0002,"vega":14.3643,"theta":-0.6424,"rho":-9.0913,"theo":135.9834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":139.38,"last_trade_time":"2026-02-17T11:41:38","percent_change":0.0,"prev_day_close":132.699996948242},{"option":"SPX261120C05775000","bid":1335.6,"bid_size":2.0,"ask":1344.4,"ask_size":3.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0002,"vega":14.5771,"theta":-0.521,"rho":33.2953,"theo":1340.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1352.54998779297},{"option":"SPX261120P05775000","bid":138.3,"bid_size":82.0,"ask":140.0,"ask_size":37.0,"iv":0.2529,"open_interest":360.0,"volume":0.0,"delta":-0.1611,"gamma":0.0002,"vega":14.5771,"theta":-0.648,"rho":-9.3032,"theo":139.0501,"change":-2.36,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.5,"last_trade_time":"2026-02-17T15:15:40","percent_change":-1.73849,"prev_day_close":135.75},{"option":"SPX261120C05800000","bid":1315.4,"bid_size":2.0,"ask":1323.3,"ask_size":3.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.8369,"gamma":0.0002,"vega":14.79,"theta":-0.5291,"rho":33.2627,"theo":1318.8668,"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":1331.25},{"option":"SPX261120P05800000","bid":141.5,"bid_size":73.0,"ask":143.1,"ask_size":71.0,"iv":0.2514,"open_interest":371.0,"volume":2.0,"delta":-0.1648,"gamma":0.0002,"vega":14.79,"theta":-0.6536,"rho":-9.5192,"theo":142.1863,"change":-6.55,"open":135.5,"high":135.5,"low":135.5,"tick":"down","last_trade_price":135.5,"last_trade_time":"2026-02-18T13:34:30","percent_change":-4.61105,"prev_day_close":138.849998474121},{"option":"SPX261120C05825000","bid":1293.1,"bid_size":2.0,"ask":1302.2,"ask_size":3.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8331,"gamma":0.0002,"vega":15.0028,"theta":-0.5371,"rho":33.2266,"theo":1297.7964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1310.20001220703},{"option":"SPX261120P05825000","bid":144.7,"bid_size":71.0,"ask":146.4,"ask_size":35.0,"iv":0.2499,"open_interest":291.0,"volume":251.0,"delta":-0.1685,"gamma":0.0002,"vega":15.0028,"theta":-0.659,"rho":-9.7387,"theo":145.3928,"change":-8.0,"open":143.45,"high":143.71,"low":136.0,"tick":"up","last_trade_price":137.3,"last_trade_time":"2026-02-18T12:13:51","percent_change":-5.50585,"prev_day_close":141.949996948242},{"option":"SPX261120C05850000","bid":1273.5,"bid_size":2.0,"ask":1281.7,"ask_size":2.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.8293,"gamma":0.0002,"vega":15.2156,"theta":-0.5451,"rho":33.1872,"theo":1276.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1288.84997558594},{"option":"SPX261120P05850000","bid":148.0,"bid_size":72.0,"ask":149.6,"ask_size":24.0,"iv":0.2483,"open_interest":72.0,"volume":27.0,"delta":-0.1724,"gamma":0.0002,"vega":15.2156,"theta":-0.6644,"rho":-9.9616,"theo":148.6705,"change":-8.35,"open":140.36,"high":140.37,"low":140.25,"tick":"down","last_trade_price":140.25,"last_trade_time":"2026-02-18T12:15:28","percent_change":-5.61911,"prev_day_close":145.25},{"option":"SPX261120C05875000","bid":1251.3,"bid_size":2.0,"ask":1260.3,"ask_size":3.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.8254,"gamma":0.0002,"vega":15.4287,"theta":-0.553,"rho":33.1442,"theo":1255.87,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1268.25},{"option":"SPX261120P05875000","bid":151.3,"bid_size":71.0,"ask":153.0,"ask_size":24.0,"iv":0.2467,"open_interest":57.0,"volume":2.0,"delta":-0.1763,"gamma":0.0002,"vega":15.4287,"theta":-0.6697,"rho":-10.1878,"theo":152.0203,"change":-9.04,"open":142.79,"high":143.06,"low":142.79,"tick":"up","last_trade_price":143.06,"last_trade_time":"2026-02-18T11:45:34","percent_change":-5.94346,"prev_day_close":148.5},{"option":"SPX261120C05900000","bid":1231.8,"bid_size":2.0,"ask":1239.4,"ask_size":3.0,"iv":0.2455,"open_interest":2.0,"volume":0.0,"delta":0.8213,"gamma":0.0002,"vega":15.6426,"theta":-0.5608,"rho":33.0974,"theo":1235.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1318.58,"last_trade_time":"2026-01-06T13:26:09","percent_change":0.0,"prev_day_close":1247.14996337891},{"option":"SPX261120P05900000","bid":154.8,"bid_size":70.0,"ask":156.4,"ask_size":27.0,"iv":0.2452,"open_interest":900.0,"volume":2.0,"delta":-0.1803,"gamma":0.0002,"vega":15.6426,"theta":-0.675,"rho":-10.4181,"theo":155.4431,"change":-7.16,"open":148.09,"high":148.39,"low":148.09,"tick":"up","last_trade_price":148.39,"last_trade_time":"2026-02-18T13:32:36","percent_change":-4.60302,"prev_day_close":151.949996948242},{"option":"SPX261120C05925000","bid":1209.8,"bid_size":2.0,"ask":1218.6,"ask_size":3.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":0.8172,"gamma":0.0002,"vega":15.858,"theta":-0.5685,"rho":33.0457,"theo":1214.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1226.5},{"option":"SPX261120P05925000","bid":158.3,"bid_size":68.0,"ask":160.0,"ask_size":34.0,"iv":0.2437,"open_interest":282.0,"volume":134.0,"delta":-0.1844,"gamma":0.0002,"vega":15.858,"theta":-0.6801,"rho":-10.6531,"theo":158.9401,"change":-7.89,"open":150.09,"high":151.26,"low":148.85,"tick":"up","last_trade_price":151.26,"last_trade_time":"2026-02-18T13:37:38","percent_change":-4.95759,"prev_day_close":155.400001525879},{"option":"SPX261120C05950000","bid":1190.5,"bid_size":2.0,"ask":1198.0,"ask_size":3.0,"iv":0.2425,"open_interest":52.0,"volume":0.0,"delta":0.813,"gamma":0.0002,"vega":16.075,"theta":-0.5762,"rho":32.9885,"theo":1193.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1245.21,"last_trade_time":"2025-12-29T12:47:32","percent_change":0.0,"prev_day_close":1205.79998779297},{"option":"SPX261120P05950000","bid":161.9,"bid_size":67.0,"ask":163.6,"ask_size":21.0,"iv":0.2422,"open_interest":924.0,"volume":4.0,"delta":-0.1886,"gamma":0.0002,"vega":16.075,"theta":-0.6852,"rho":-10.8937,"theo":162.5131,"change":-7.6,"open":153.62,"high":155.15,"low":153.56,"tick":"up","last_trade_price":155.15,"last_trade_time":"2026-02-18T13:34:30","percent_change":-4.66974,"prev_day_close":158.949996948242},{"option":"SPX261120C05975000","bid":1168.6,"bid_size":2.0,"ask":1177.3,"ask_size":3.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.8088,"gamma":0.0002,"vega":16.294,"theta":-0.5837,"rho":32.9249,"theo":1172.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.09997558594},{"option":"SPX261120P05975000","bid":165.6,"bid_size":64.0,"ask":167.3,"ask_size":31.0,"iv":0.2407,"open_interest":278.0,"volume":0.0,"delta":-0.1929,"gamma":0.0002,"vega":16.294,"theta":-0.6902,"rho":-11.1407,"theo":166.164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.8,"last_trade_time":"2026-02-13T11:12:54","percent_change":0.0,"prev_day_close":162.5},{"option":"SPX261120C06000000","bid":1149.4,"bid_size":2.0,"ask":1156.8,"ask_size":3.0,"iv":0.2394,"open_interest":2587.0,"volume":2.0,"delta":0.8044,"gamma":0.0002,"vega":16.5146,"theta":-0.5911,"rho":32.8544,"theo":1152.3602,"change":24.92,"open":1150.0,"high":1166.17,"low":1150.0,"tick":"up","last_trade_price":1166.17,"last_trade_time":"2026-02-18T16:06:51","percent_change":2.18357,"prev_day_close":1164.5},{"option":"SPX261120P06000000","bid":169.4,"bid_size":63.0,"ask":171.1,"ask_size":23.0,"iv":0.2393,"open_interest":3476.0,"volume":82.0,"delta":-0.1973,"gamma":0.0002,"vega":16.5146,"theta":-0.695,"rho":-11.3946,"theo":169.8951,"change":-4.57,"open":168.62,"high":168.62,"low":159.8,"tick":"up","last_trade_price":165.88,"last_trade_time":"2026-02-18T16:06:51","percent_change":-2.68114,"prev_day_close":166.300003051758},{"option":"SPX261120C06025000","bid":1128.2,"bid_size":2.0,"ask":1136.3,"ask_size":3.0,"iv":0.2377,"open_interest":408.0,"volume":0.0,"delta":0.8,"gamma":0.0002,"vega":16.7362,"theta":-0.5984,"rho":32.777,"theo":1131.8968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1122.03,"last_trade_time":"2026-02-13T11:12:54","percent_change":0.0,"prev_day_close":1144.0},{"option":"SPX261120P06025000","bid":173.2,"bid_size":64.0,"ask":174.9,"ask_size":20.0,"iv":0.2376,"open_interest":112.0,"volume":0.0,"delta":-0.2017,"gamma":0.0002,"vega":16.7362,"theta":-0.6998,"rho":-11.6554,"theo":173.7086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.1,"last_trade_time":"2026-02-12T13:51:46","percent_change":0.0,"prev_day_close":170.0},{"option":"SPX261120C06050000","bid":1108.7,"bid_size":2.0,"ask":1115.9,"ask_size":3.0,"iv":0.2364,"open_interest":2.0,"volume":0.0,"delta":0.7954,"gamma":0.0002,"vega":16.958,"theta":-0.6056,"rho":32.693,"theo":1111.5182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1103.26,"last_trade_time":"2025-12-16T15:12:41","percent_change":0.0,"prev_day_close":1123.60003662109},{"option":"SPX261120P06050000","bid":177.1,"bid_size":62.0,"ask":178.9,"ask_size":20.0,"iv":0.2362,"open_interest":1572.0,"volume":0.0,"delta":-0.2063,"gamma":0.0002,"vega":16.958,"theta":-0.7044,"rho":-11.9228,"theo":177.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.78,"last_trade_time":"2026-02-10T11:36:32","percent_change":0.0,"prev_day_close":173.799995422363},{"option":"SPX261120C06075000","bid":1087.2,"bid_size":2.0,"ask":1095.7,"ask_size":3.0,"iv":0.2347,"open_interest":3.0,"volume":0.0,"delta":0.7908,"gamma":0.0002,"vega":17.1793,"theta":-0.6127,"rho":32.6033,"theo":1091.2263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1083.94,"last_trade_time":"2026-01-21T12:00:43","percent_change":0.0,"prev_day_close":1103.20001220703},{"option":"SPX261120P06075000","bid":181.1,"bid_size":62.0,"ask":182.9,"ask_size":20.0,"iv":0.2346,"open_interest":453.0,"volume":0.0,"delta":-0.2109,"gamma":0.0002,"vega":17.1793,"theta":-0.7089,"rho":-12.1958,"theo":181.5919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.7,"last_trade_time":"2026-02-05T13:59:24","percent_change":0.0,"prev_day_close":177.799995422363},{"option":"SPX261120C06100000","bid":1068.4,"bid_size":2.0,"ask":1075.5,"ask_size":3.0,"iv":0.2334,"open_interest":15.0,"volume":0.0,"delta":0.786,"gamma":0.0002,"vega":17.3994,"theta":-0.6197,"rho":32.5087,"theo":1071.0226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1063.89,"last_trade_time":"2026-01-21T12:00:43","percent_change":0.0,"prev_day_close":1082.95001220703},{"option":"SPX261120P06100000","bid":185.2,"bid_size":61.0,"ask":187.0,"ask_size":19.0,"iv":0.2331,"open_interest":818.0,"volume":0.0,"delta":-0.2157,"gamma":0.0002,"vega":17.3994,"theta":-0.7133,"rho":-12.4738,"theo":185.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.32,"last_trade_time":"2026-02-17T13:33:59","percent_change":0.0,"prev_day_close":181.799995422363},{"option":"SPX261120C06125000","bid":1047.0,"bid_size":2.0,"ask":1055.4,"ask_size":3.0,"iv":0.2316,"open_interest":8.0,"volume":0.0,"delta":0.7812,"gamma":0.0002,"vega":17.6178,"theta":-0.6265,"rho":32.4099,"theo":1050.9086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1098.93,"last_trade_time":"2026-01-14T12:00:03","percent_change":0.0,"prev_day_close":1062.84997558594},{"option":"SPX261120P06125000","bid":189.4,"bid_size":58.0,"ask":191.3,"ask_size":20.0,"iv":0.2316,"open_interest":203.0,"volume":2.0,"delta":-0.2205,"gamma":0.0002,"vega":17.6178,"theta":-0.7176,"rho":-12.756,"theo":189.8281,"change":-2.99,"open":187.83,"high":187.83,"low":187.81,"tick":"down","last_trade_price":187.81,"last_trade_time":"2026-02-18T14:37:35","percent_change":-1.56709,"prev_day_close":186.0},{"option":"SPX261120C06150000","bid":1028.3,"bid_size":2.0,"ask":1035.3,"ask_size":3.0,"iv":0.2303,"open_interest":19.0,"volume":0.0,"delta":0.7762,"gamma":0.0002,"vega":17.8348,"theta":-0.6331,"rho":32.3072,"theo":1030.8853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1078.78,"last_trade_time":"2026-01-14T12:00:03","percent_change":0.0,"prev_day_close":1042.70001220703},{"option":"SPX261120P06150000","bid":193.7,"bid_size":59.0,"ask":195.5,"ask_size":19.0,"iv":0.2301,"open_interest":386.0,"volume":0.0,"delta":-0.2254,"gamma":0.0002,"vega":17.8348,"theta":-0.7216,"rho":-13.042,"theo":194.0817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.5,"last_trade_time":"2026-02-17T15:29:22","percent_change":0.0,"prev_day_close":190.200004577637},{"option":"SPX261120C06175000","bid":1007.6,"bid_size":2.0,"ask":1015.5,"ask_size":3.0,"iv":0.2286,"open_interest":27.0,"volume":0.0,"delta":0.7712,"gamma":0.0002,"vega":18.0506,"theta":-0.6397,"rho":32.2004,"theo":1010.9538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1069.93,"last_trade_time":"2026-01-23T12:02:45","percent_change":0.0,"prev_day_close":1022.74996948242},{"option":"SPX261120P06175000","bid":198.0,"bid_size":57.0,"ask":200.0,"ask_size":19.0,"iv":0.2286,"open_interest":325.0,"volume":0.0,"delta":-0.2305,"gamma":0.0002,"vega":18.0506,"theta":-0.7256,"rho":-13.3322,"theo":198.4271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.75,"last_trade_time":"2026-02-17T11:43:13","percent_change":0.0,"prev_day_close":194.5},{"option":"SPX261120C06200000","bid":988.6,"bid_size":2.0,"ask":995.6,"ask_size":3.0,"iv":0.2273,"open_interest":43.0,"volume":0.0,"delta":0.7661,"gamma":0.0002,"vega":18.2659,"theta":-0.646,"rho":32.0884,"theo":991.1156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1078.14,"last_trade_time":"2026-01-30T09:51:37","percent_change":0.0,"prev_day_close":1002.79998779297},{"option":"SPX261120P06200000","bid":202.6,"bid_size":49.0,"ask":204.5,"ask_size":18.0,"iv":0.2271,"open_interest":1335.0,"volume":0.0,"delta":-0.2356,"gamma":0.0002,"vega":18.2659,"theta":-0.7294,"rho":-13.6276,"theo":202.8658,"change":-3.05,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.4,"last_trade_time":"2026-02-10T15:30:31","percent_change":-1.53382,"prev_day_close":198.849998474121},{"option":"SPX261120C06225000","bid":968.1,"bid_size":2.0,"ask":975.7,"ask_size":3.0,"iv":0.2255,"open_interest":77.0,"volume":0.0,"delta":0.7608,"gamma":0.0002,"vega":18.4812,"theta":-0.6522,"rho":31.9702,"theo":971.3726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":966.5,"last_trade_time":"2026-02-12T13:18:01","percent_change":0.0,"prev_day_close":983.049987792969},{"option":"SPX261120P06225000","bid":207.1,"bid_size":56.0,"ask":209.1,"ask_size":18.0,"iv":0.2256,"open_interest":210.0,"volume":0.0,"delta":-0.2409,"gamma":0.0002,"vega":18.4812,"theta":-0.733,"rho":-13.9292,"theo":207.3997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.2,"last_trade_time":"2026-01-20T15:17:46","percent_change":0.0,"prev_day_close":203.400001525879},{"option":"SPX261120C06250000","bid":949.3,"bid_size":2.0,"ask":956.1,"ask_size":3.0,"iv":0.2242,"open_interest":6.0,"volume":0.0,"delta":0.7555,"gamma":0.0002,"vega":18.6967,"theta":-0.6582,"rho":31.8444,"theo":951.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1065.2,"last_trade_time":"2026-01-15T12:00:03","percent_change":0.0,"prev_day_close":963.350006103516},{"option":"SPX261120P06250000","bid":211.7,"bid_size":55.0,"ask":213.6,"ask_size":16.0,"iv":0.224,"open_interest":226.0,"volume":9.0,"delta":-0.2462,"gamma":0.0002,"vega":18.6967,"theta":-0.7365,"rho":-14.2384,"theo":212.0311,"change":-6.07,"open":207.28,"high":207.28,"low":207.28,"tick":"no_change","last_trade_price":207.28,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.84509,"prev_day_close":207.900001525879},{"option":"SPX261120C06275000","bid":929.0,"bid_size":2.0,"ask":936.6,"ask_size":3.0,"iv":0.2225,"open_interest":5.0,"volume":0.0,"delta":0.75,"gamma":0.0002,"vega":18.9126,"theta":-0.6641,"rho":31.7101,"theo":932.1821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1000.21,"last_trade_time":"2025-12-23T16:05:35","percent_change":0.0,"prev_day_close":943.75},{"option":"SPX261120P06275000","bid":216.5,"bid_size":53.0,"ask":218.5,"ask_size":17.0,"iv":0.2225,"open_interest":247.0,"volume":0.0,"delta":-0.2517,"gamma":0.0002,"vega":18.9126,"theta":-0.7397,"rho":-14.556,"theo":216.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.99,"last_trade_time":"2026-02-17T12:22:10","percent_change":0.0,"prev_day_close":212.599998474121},{"option":"SPX261120C06300000","bid":910.2,"bid_size":2.0,"ask":917.1,"ask_size":3.0,"iv":0.2212,"open_interest":12.0,"volume":0.0,"delta":0.7444,"gamma":0.0002,"vega":19.128,"theta":-0.6697,"rho":31.5671,"theo":912.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1002.41,"last_trade_time":"2025-12-26T09:34:24","percent_change":0.0,"prev_day_close":924.100006103516},{"option":"SPX261120P06300000","bid":221.3,"bid_size":52.0,"ask":223.2,"ask_size":16.0,"iv":0.2209,"open_interest":593.0,"volume":0.0,"delta":-0.2572,"gamma":0.0002,"vega":19.128,"theta":-0.7428,"rho":-14.8824,"theo":221.5985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.52,"last_trade_time":"2026-02-13T10:31:45","percent_change":0.0,"prev_day_close":217.400001525879},{"option":"SPX261120C06325000","bid":889.9,"bid_size":2.0,"ask":897.7,"ask_size":3.0,"iv":0.2194,"open_interest":4.0,"volume":0.0,"delta":0.7388,"gamma":0.0002,"vega":19.3422,"theta":-0.6752,"rho":31.4157,"theo":893.4057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":971.49,"last_trade_time":"2025-12-26T12:58:02","percent_change":0.0,"prev_day_close":904.099975585938},{"option":"SPX261120P06325000","bid":226.2,"bid_size":51.0,"ask":228.3,"ask_size":16.0,"iv":0.2194,"open_interest":367.0,"volume":0.0,"delta":-0.2629,"gamma":0.0002,"vega":19.3422,"theta":-0.7457,"rho":-15.2172,"theo":226.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":226.36,"last_trade_time":"2026-02-13T14:36:35","percent_change":0.0,"prev_day_close":222.200004577637},{"option":"SPX261120C06350000","bid":871.9,"bid_size":2.0,"ask":878.6,"ask_size":3.0,"iv":0.2181,"open_interest":10.0,"volume":0.0,"delta":0.733,"gamma":0.0003,"vega":19.5542,"theta":-0.6804,"rho":31.2573,"theo":874.1801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":930.39,"last_trade_time":"2026-01-22T11:11:25","percent_change":0.0,"prev_day_close":884.799987792969},{"option":"SPX261120P06350000","bid":231.3,"bid_size":51.0,"ask":233.4,"ask_size":33.0,"iv":0.2179,"open_interest":976.0,"volume":20.0,"delta":-0.2687,"gamma":0.0003,"vega":19.5542,"theta":-0.7484,"rho":-15.559,"theo":231.5919,"change":-12.08,"open":221.32,"high":221.32,"low":221.32,"tick":"down","last_trade_price":221.32,"last_trade_time":"2026-02-18T13:31:01","percent_change":-5.17566,"prev_day_close":227.200004577637},{"option":"SPX261120C06375000","bid":852.1,"bid_size":6.0,"ask":859.5,"ask_size":10.0,"iv":0.2164,"open_interest":25.0,"volume":0.0,"delta":0.727,"gamma":0.0003,"vega":19.763,"theta":-0.6854,"rho":31.093,"theo":855.0659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":904.78,"last_trade_time":"2026-02-03T15:52:36","percent_change":0.0,"prev_day_close":865.599975585938},{"option":"SPX261120P06375000","bid":236.5,"bid_size":49.0,"ask":238.6,"ask_size":16.0,"iv":0.2164,"open_interest":1791.0,"volume":0.0,"delta":-0.2746,"gamma":0.0003,"vega":19.763,"theta":-0.7508,"rho":-15.9067,"theo":236.7545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.61,"last_trade_time":"2026-02-11T12:13:50","percent_change":0.0,"prev_day_close":232.299995422363},{"option":"SPX261120C06400000","bid":833.9,"bid_size":6.0,"ask":840.5,"ask_size":10.0,"iv":0.215,"open_interest":1007.0,"volume":0.0,"delta":0.721,"gamma":0.0003,"vega":19.9682,"theta":-0.6902,"rho":30.924,"theo":836.0646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":812.06,"last_trade_time":"2026-01-20T15:50:17","percent_change":0.0,"prev_day_close":846.5},{"option":"SPX261120P06400000","bid":241.7,"bid_size":48.0,"ask":243.7,"ask_size":18.0,"iv":0.2148,"open_interest":2634.0,"volume":0.0,"delta":-0.2807,"gamma":0.0003,"vega":19.9682,"theta":-0.7531,"rho":-16.2591,"theo":242.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.58,"last_trade_time":"2026-02-17T13:47:00","percent_change":0.0,"prev_day_close":237.400001525879},{"option":"SPX261120C06425000","bid":814.2,"bid_size":6.0,"ask":821.5,"ask_size":10.0,"iv":0.2132,"open_interest":8.0,"volume":0.0,"delta":0.7148,"gamma":0.0003,"vega":20.1698,"theta":-0.6948,"rho":30.7506,"theo":817.1775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":830.85,"last_trade_time":"2026-01-20T09:43:17","percent_change":0.0,"prev_day_close":827.5},{"option":"SPX261120P06425000","bid":247.1,"bid_size":48.0,"ask":249.3,"ask_size":16.0,"iv":0.2133,"open_interest":190.0,"volume":0.0,"delta":-0.2868,"gamma":0.0003,"vega":20.1698,"theta":-0.7551,"rho":-16.6158,"theo":247.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":268.93,"last_trade_time":"2026-02-17T10:54:45","percent_change":0.0,"prev_day_close":242.800003051758},{"option":"SPX261120C06450000","bid":796.2,"bid_size":7.0,"ask":802.7,"ask_size":10.0,"iv":0.2119,"open_interest":72.0,"volume":0.0,"delta":0.7086,"gamma":0.0003,"vega":20.3682,"theta":-0.6992,"rho":30.5721,"theo":798.406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":903.86,"last_trade_time":"2026-02-02T14:43:03","percent_change":0.0,"prev_day_close":808.649993896484},{"option":"SPX261120P06450000","bid":252.6,"bid_size":47.0,"ask":254.8,"ask_size":29.0,"iv":0.2118,"open_interest":1207.0,"volume":0.0,"delta":-0.2931,"gamma":0.0003,"vega":20.3682,"theta":-0.7569,"rho":-16.9777,"theo":252.9254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":260.07,"last_trade_time":"2026-02-17T11:41:38","percent_change":0.0,"prev_day_close":248.099998474121},{"option":"SPX261120C06475000","bid":776.8,"bid_size":7.0,"ask":783.9,"ask_size":9.0,"iv":0.2101,"open_interest":5.0,"volume":0.0,"delta":0.7022,"gamma":0.0003,"vega":20.5639,"theta":-0.7033,"rho":30.3872,"theo":779.7521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":824.4,"last_trade_time":"2025-12-23T10:20:02","percent_change":0.0,"prev_day_close":789.900024414062},{"option":"SPX261120P06475000","bid":258.2,"bid_size":47.0,"ask":260.5,"ask_size":14.0,"iv":0.2102,"open_interest":681.0,"volume":0.0,"delta":-0.2995,"gamma":0.0003,"vega":20.5639,"theta":-0.7584,"rho":-17.346,"theo":258.5485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.81,"last_trade_time":"2026-02-17T13:45:47","percent_change":0.0,"prev_day_close":253.699996948242},{"option":"SPX261120C06500000","bid":759.1,"bid_size":6.0,"ask":765.5,"ask_size":10.0,"iv":0.2088,"open_interest":2147.0,"volume":5.0,"delta":0.6957,"gamma":0.0003,"vega":20.7574,"theta":-0.7071,"rho":30.1938,"theo":761.2186,"change":34.63,"open":786.63,"high":786.63,"low":786.63,"tick":"no_change","last_trade_price":786.63,"last_trade_time":"2026-02-18T11:50:26","percent_change":4.60505,"prev_day_close":771.200012207031},{"option":"SPX261120P06500000","bid":263.9,"bid_size":44.0,"ask":266.0,"ask_size":5.0,"iv":0.2086,"open_interest":2663.0,"volume":8.0,"delta":-0.306,"gamma":0.0003,"vega":20.7574,"theta":-0.7597,"rho":-17.7227,"theo":264.2918,"change":-14.0,"open":252.3,"high":252.3,"low":252.3,"tick":"no_change","last_trade_price":252.3,"last_trade_time":"2026-02-18T10:38:43","percent_change":-5.25723,"prev_day_close":259.199996948242},{"option":"SPX261120C06525000","bid":739.9,"bid_size":7.0,"ask":747.0,"ask_size":10.0,"iv":0.207,"open_interest":914.0,"volume":2.0,"delta":0.689,"gamma":0.0003,"vega":20.9487,"theta":-0.7107,"rho":29.9905,"theo":742.8087,"change":34.44,"open":768.89,"high":768.89,"low":767.69,"tick":"down","last_trade_price":767.69,"last_trade_time":"2026-02-18T12:42:38","percent_change":4.6969,"prev_day_close":752.700012207031},{"option":"SPX261120P06525000","bid":269.7,"bid_size":45.0,"ask":271.9,"ask_size":14.0,"iv":0.207,"open_interest":357.0,"volume":34.0,"delta":-0.3126,"gamma":0.0003,"vega":20.9487,"theta":-0.7607,"rho":-18.1094,"theo":270.1589,"change":-14.85,"open":256.05,"high":257.35,"low":256.05,"tick":"up","last_trade_price":257.35,"last_trade_time":"2026-02-18T12:13:51","percent_change":-5.45555,"prev_day_close":265.049987792969},{"option":"SPX261120C06550000","bid":722.4,"bid_size":7.0,"ask":728.7,"ask_size":10.0,"iv":0.2057,"open_interest":122.0,"volume":0.0,"delta":0.6822,"gamma":0.0003,"vega":21.1375,"theta":-0.714,"rho":29.7764,"theo":724.5266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":733.7,"last_trade_time":"2026-02-13T12:07:50","percent_change":0.0,"prev_day_close":734.299987792969},{"option":"SPX261120P06550000","bid":275.8,"bid_size":23.0,"ask":277.8,"ask_size":14.0,"iv":0.2055,"open_interest":1079.0,"volume":2.0,"delta":-0.3194,"gamma":0.0003,"vega":21.1375,"theta":-0.7614,"rho":-18.5069,"theo":276.1537,"change":-16.69,"open":261.81,"high":261.81,"low":261.81,"tick":"down","last_trade_price":261.81,"last_trade_time":"2026-02-18T11:18:35","percent_change":-5.99282,"prev_day_close":270.950012207031},{"option":"SPX261120C06575000","bid":703.5,"bid_size":9.0,"ask":710.5,"ask_size":10.0,"iv":0.2039,"open_interest":850.0,"volume":0.0,"delta":0.6753,"gamma":0.0003,"vega":21.3226,"theta":-0.7169,"rho":29.552,"theo":706.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":724.02,"last_trade_time":"2026-02-06T09:47:24","percent_change":0.0,"prev_day_close":716.0},{"option":"SPX261120P06575000","bid":281.8,"bid_size":43.0,"ask":284.0,"ask_size":13.0,"iv":0.2039,"open_interest":520.0,"volume":0.0,"delta":-0.3263,"gamma":0.0003,"vega":21.3226,"theta":-0.7618,"rho":-18.9147,"theo":282.2803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.96,"last_trade_time":"2026-02-12T13:26:07","percent_change":0.0,"prev_day_close":276.950012207031},{"option":"SPX261120C06600000","bid":686.2,"bid_size":7.0,"ask":692.4,"ask_size":10.0,"iv":0.2025,"open_interest":1739.0,"volume":14.0,"delta":0.6683,"gamma":0.0003,"vega":21.5032,"theta":-0.7196,"rho":29.319,"theo":688.3613,"change":31.22,"open":712.48,"high":712.6,"low":710.3,"tick":"up","last_trade_price":710.67,"last_trade_time":"2026-02-18T10:31:09","percent_change":4.5949,"prev_day_close":697.799987792969},{"option":"SPX261120P06600000","bid":288.0,"bid_size":41.0,"ask":290.2,"ask_size":12.0,"iv":0.2023,"open_interest":1869.0,"volume":300.0,"delta":-0.3334,"gamma":0.0003,"vega":21.5032,"theta":-0.7619,"rho":-19.331,"theo":288.5422,"change":-12.1,"open":278.8,"high":278.8,"low":278.8,"tick":"no_change","last_trade_price":278.8,"last_trade_time":"2026-02-18T14:07:34","percent_change":-4.1595,"prev_day_close":283.0},{"option":"SPX261120C06625000","bid":667.6,"bid_size":7.0,"ask":674.5,"ask_size":10.0,"iv":0.2008,"open_interest":118.0,"volume":3.0,"delta":0.6611,"gamma":0.0003,"vega":21.6781,"theta":-0.722,"rho":29.0793,"theo":670.4843,"change":34.4,"open":692.63,"high":695.6,"low":691.67,"tick":"up","last_trade_price":695.6,"last_trade_time":"2026-02-18T10:54:39","percent_change":5.20266,"prev_day_close":679.75},{"option":"SPX261120P06625000","bid":294.3,"bid_size":40.0,"ask":296.6,"ask_size":13.0,"iv":0.2007,"open_interest":2583.0,"volume":0.0,"delta":-0.3405,"gamma":0.0003,"vega":21.6781,"theta":-0.7617,"rho":-19.7542,"theo":294.9421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.8,"last_trade_time":"2026-02-11T12:08:23","percent_change":0.0,"prev_day_close":289.300003051758},{"option":"SPX261120C06650000","bid":650.6,"bid_size":7.0,"ask":656.7,"ask_size":10.0,"iv":0.1994,"open_interest":1671.0,"volume":0.0,"delta":0.6538,"gamma":0.0003,"vega":21.8467,"theta":-0.7241,"rho":28.8346,"theo":652.7473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":665.64,"last_trade_time":"2026-02-12T14:58:41","percent_change":0.0,"prev_day_close":661.900024414062},{"option":"SPX261120P06650000","bid":300.8,"bid_size":41.0,"ask":303.1,"ask_size":13.0,"iv":0.1992,"open_interest":1177.0,"volume":0.0,"delta":-0.3478,"gamma":0.0003,"vega":21.8467,"theta":-0.7612,"rho":-20.1823,"theo":301.482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.6,"last_trade_time":"2026-02-17T12:13:53","percent_change":0.0,"prev_day_close":295.599990844727},{"option":"SPX261120C06675000","bid":632.2,"bid_size":7.0,"ask":638.8,"ask_size":7.0,"iv":0.1975,"open_interest":1286.0,"volume":0.0,"delta":0.6464,"gamma":0.0003,"vega":22.009,"theta":-0.7258,"rho":28.5851,"theo":635.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":628.83,"last_trade_time":"2026-02-13T10:53:28","percent_change":0.0,"prev_day_close":644.099975585938},{"option":"SPX261120P06675000","bid":307.5,"bid_size":35.0,"ask":310.0,"ask_size":13.0,"iv":0.1976,"open_interest":567.0,"volume":0.0,"delta":-0.3553,"gamma":0.0003,"vega":22.009,"theta":-0.7604,"rho":-20.6151,"theo":308.1636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":308.1,"last_trade_time":"2026-02-17T14:30:14","percent_change":0.0,"prev_day_close":302.149993896484},{"option":"SPX261120C06700000","bid":616.5,"bid_size":15.0,"ask":620.7,"ask_size":14.0,"iv":0.1962,"open_interest":3669.0,"volume":0.0,"delta":0.6388,"gamma":0.0003,"vega":22.1652,"theta":-0.7272,"rho":28.3296,"theo":617.7004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":606.8,"last_trade_time":"2026-02-17T11:57:50","percent_change":0.0,"prev_day_close":626.700012207031},{"option":"SPX261120P06700000","bid":314.3,"bid_size":34.0,"ask":316.7,"ask_size":13.0,"iv":0.196,"open_interest":2586.0,"volume":0.0,"delta":-0.3629,"gamma":0.0003,"vega":22.1652,"theta":-0.7592,"rho":-21.054,"theo":314.989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.1,"last_trade_time":"2026-02-17T15:16:15","percent_change":0.0,"prev_day_close":308.75},{"option":"SPX261120C06725000","bid":598.6,"bid_size":16.0,"ask":603.3,"ask_size":15.0,"iv":0.1945,"open_interest":2266.0,"volume":0.0,"delta":0.6311,"gamma":0.0003,"vega":22.3156,"theta":-0.7282,"rho":28.0657,"theo":600.3955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":679.17,"last_trade_time":"2026-02-11T09:55:37","percent_change":0.0,"prev_day_close":609.200012207031},{"option":"SPX261120P06725000","bid":321.1,"bid_size":37.0,"ask":323.5,"ask_size":12.0,"iv":0.1944,"open_interest":589.0,"volume":0.0,"delta":-0.3706,"gamma":0.0003,"vega":22.3156,"theta":-0.7577,"rho":-21.5012,"theo":321.961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.96,"last_trade_time":"2026-02-13T15:08:56","percent_change":0.0,"prev_day_close":315.649993896484},{"option":"SPX261120C06750000","bid":581.7,"bid_size":16.0,"ask":586.1,"ask_size":15.0,"iv":0.1929,"open_interest":2630.0,"volume":0.0,"delta":0.6232,"gamma":0.0003,"vega":22.4605,"theta":-0.729,"rho":27.7908,"theo":583.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":569.05,"last_trade_time":"2026-02-13T15:58:55","percent_change":0.0,"prev_day_close":591.850006103516},{"option":"SPX261120P06750000","bid":328.1,"bid_size":36.0,"ask":330.6,"ask_size":14.0,"iv":0.1928,"open_interest":1131.0,"volume":0.0,"delta":-0.3785,"gamma":0.0003,"vega":22.4605,"theta":-0.7558,"rho":-21.9596,"theo":329.0841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":345.45,"last_trade_time":"2026-02-13T15:58:55","percent_change":0.0,"prev_day_close":322.75},{"option":"SPX261120C06775000","bid":564.4,"bid_size":17.0,"ask":569.0,"ask_size":16.0,"iv":0.1913,"open_interest":1881.0,"volume":3.0,"delta":0.6152,"gamma":0.0003,"vega":22.5993,"theta":-0.7293,"rho":27.5032,"theo":566.2444,"change":30.25,"open":585.7,"high":588.1,"low":585.7,"tick":"up","last_trade_price":588.1,"last_trade_time":"2026-02-18T11:53:52","percent_change":5.4226,"prev_day_close":574.75},{"option":"SPX261120P06775000","bid":335.4,"bid_size":35.0,"ask":337.8,"ask_size":11.0,"iv":0.1912,"open_interest":285.0,"volume":13.0,"delta":-0.3865,"gamma":0.0003,"vega":22.5993,"theta":-0.7536,"rho":-22.4306,"theo":336.3637,"change":-17.59,"open":319.0,"high":321.71,"low":319.0,"tick":"up","last_trade_price":321.71,"last_trade_time":"2026-02-18T13:31:01","percent_change":-5.1842,"prev_day_close":329.75},{"option":"SPX261120C06800000","bid":547.8,"bid_size":17.0,"ask":552.2,"ask_size":16.0,"iv":0.1897,"open_interest":3740.0,"volume":0.0,"delta":0.607,"gamma":0.0003,"vega":22.7314,"theta":-0.7292,"rho":27.203,"theo":549.4093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.6,"last_trade_time":"2026-02-12T10:16:50","percent_change":0.0,"prev_day_close":557.75},{"option":"SPX261120P06800000","bid":343.0,"bid_size":18.0,"ask":345.1,"ask_size":5.0,"iv":0.1897,"open_interest":3531.0,"volume":0.0,"delta":-0.3947,"gamma":0.0003,"vega":22.7314,"theta":-0.751,"rho":-22.9141,"theo":343.8056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.8,"last_trade_time":"2026-02-13T15:06:57","percent_change":0.0,"prev_day_close":336.900009155273},{"option":"SPX261120C06825000","bid":531.0,"bid_size":17.0,"ask":535.4,"ask_size":16.0,"iv":0.1881,"open_interest":1584.0,"volume":0.0,"delta":0.5987,"gamma":0.0004,"vega":22.8555,"theta":-0.7288,"rho":26.8926,"theo":532.7419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":582.9,"last_trade_time":"2026-02-12T10:40:00","percent_change":0.0,"prev_day_close":540.899993896484},{"option":"SPX261120P06825000","bid":350.5,"bid_size":30.0,"ask":352.9,"ask_size":10.0,"iv":0.188,"open_interest":526.0,"volume":0.0,"delta":-0.403,"gamma":0.0004,"vega":22.8555,"theta":-0.7479,"rho":-23.4078,"theo":351.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.6,"last_trade_time":"2026-02-17T13:04:34","percent_change":0.0,"prev_day_close":344.449996948242},{"option":"SPX261120C06850000","bid":514.8,"bid_size":17.0,"ask":518.9,"ask_size":16.0,"iv":0.1866,"open_interest":1275.0,"volume":0.0,"delta":0.5902,"gamma":0.0004,"vega":22.9709,"theta":-0.7279,"rho":26.5748,"theo":516.2464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":513.3,"last_trade_time":"2026-02-17T13:45:17","percent_change":0.0,"prev_day_close":524.25},{"option":"SPX261120P06850000","bid":358.3,"bid_size":18.0,"ask":360.5,"ask_size":10.0,"iv":0.1864,"open_interest":2412.0,"volume":9.0,"delta":-0.4115,"gamma":0.0004,"vega":22.9709,"theta":-0.7445,"rho":-23.909,"theo":359.1965,"change":-7.46,"open":342.18,"high":342.18,"low":341.95,"tick":"down","last_trade_price":341.95,"last_trade_time":"2026-02-18T12:15:28","percent_change":-2.11841,"prev_day_close":352.149993896484},{"option":"SPX261120C06875000","bid":498.3,"bid_size":19.0,"ask":501.0,"ask_size":4.0,"iv":0.1846,"open_interest":616.0,"volume":0.0,"delta":0.5816,"gamma":0.0004,"vega":23.0768,"theta":-0.7266,"rho":26.252,"theo":499.9262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.5,"last_trade_time":"2026-02-04T11:45:21","percent_change":0.0,"prev_day_close":507.75},{"option":"SPX261120P06875000","bid":366.2,"bid_size":18.0,"ask":368.4,"ask_size":4.0,"iv":0.1848,"open_interest":386.0,"volume":0.0,"delta":-0.4201,"gamma":0.0004,"vega":23.0768,"theta":-0.7406,"rho":-24.4152,"theo":367.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.0,"last_trade_time":"2026-02-13T14:49:04","percent_change":0.0,"prev_day_close":359.899993896484},{"option":"SPX261120C06900000","bid":482.1,"bid_size":20.0,"ask":484.8,"ask_size":4.0,"iv":0.1829,"open_interest":1524.0,"volume":6.0,"delta":0.5728,"gamma":0.0004,"vega":23.1731,"theta":-0.7249,"rho":25.9243,"theo":483.7845,"change":22.72,"open":499.41,"high":499.46,"low":498.46,"tick":"up","last_trade_price":498.47,"last_trade_time":"2026-02-18T15:56:37","percent_change":4.77562,"prev_day_close":491.5},{"option":"SPX261120P06900000","bid":374.3,"bid_size":20.0,"ask":376.6,"ask_size":11.0,"iv":0.1832,"open_interest":2119.0,"volume":0.0,"delta":-0.4288,"gamma":0.0004,"vega":23.1731,"theta":-0.7364,"rho":-24.9262,"theo":375.2884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":376.42,"last_trade_time":"2026-02-17T13:47:00","percent_change":0.0,"prev_day_close":367.850006103516},{"option":"SPX261120C06925000","bid":466.2,"bid_size":20.0,"ask":468.8,"ask_size":4.0,"iv":0.1813,"open_interest":300.0,"volume":8.0,"delta":0.5639,"gamma":0.0004,"vega":23.2595,"theta":-0.7228,"rho":25.5896,"theo":467.8253,"change":22.81,"open":482.35,"high":482.81,"low":482.35,"tick":"up","last_trade_price":482.81,"last_trade_time":"2026-02-18T15:54:13","percent_change":4.9587,"prev_day_close":475.399993896484},{"option":"SPX261120P06925000","bid":382.7,"bid_size":16.0,"ask":384.9,"ask_size":8.0,"iv":0.1817,"open_interest":539.0,"volume":0.0,"delta":-0.4378,"gamma":0.0004,"vega":23.2595,"theta":-0.7317,"rho":-25.4444,"theo":383.6061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":382.5,"last_trade_time":"2026-02-17T15:01:03","percent_change":0.0,"prev_day_close":376.0},{"option":"SPX261120C06950000","bid":450.5,"bid_size":17.0,"ask":453.0,"ask_size":4.0,"iv":0.1798,"open_interest":1135.0,"volume":48.0,"delta":0.5548,"gamma":0.0004,"vega":23.336,"theta":-0.7202,"rho":25.2441,"theo":452.0544,"change":21.67,"open":473.24,"high":473.24,"low":463.77,"tick":"down","last_trade_price":466.07,"last_trade_time":"2026-02-18T15:55:29","percent_change":4.87624,"prev_day_close":459.449996948242},{"option":"SPX261120P06950000","bid":391.2,"bid_size":16.0,"ask":393.5,"ask_size":9.0,"iv":0.18,"open_interest":447.0,"volume":0.0,"delta":-0.4468,"gamma":0.0004,"vega":23.336,"theta":-0.7266,"rho":-25.9733,"theo":392.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.76,"last_trade_time":"2026-02-17T10:54:02","percent_change":0.0,"prev_day_close":384.350006103516},{"option":"SPX261120C06975000","bid":434.9,"bid_size":21.0,"ask":437.4,"ask_size":4.0,"iv":0.1781,"open_interest":113.0,"volume":2.0,"delta":0.5456,"gamma":0.0004,"vega":23.4021,"theta":-0.7173,"rho":24.8846,"theo":436.4797,"change":16.74,"open":445.93,"high":445.93,"low":445.84,"tick":"down","last_trade_price":445.84,"last_trade_time":"2026-02-18T16:02:10","percent_change":3.90119,"prev_day_close":443.800003051758},{"option":"SPX261120P06975000","bid":399.9,"bid_size":15.0,"ask":402.2,"ask_size":9.0,"iv":0.1785,"open_interest":219.0,"volume":0.0,"delta":-0.4561,"gamma":0.0004,"vega":23.4021,"theta":-0.721,"rho":-26.5161,"theo":400.8144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.4,"last_trade_time":"2026-02-12T10:50:18","percent_change":0.0,"prev_day_close":393.0},{"option":"SPX261120C07000000","bid":419.6,"bid_size":18.0,"ask":422.1,"ask_size":4.0,"iv":0.1766,"open_interest":4081.0,"volume":0.0,"delta":0.5362,"gamma":0.0004,"vega":23.4568,"theta":-0.7138,"rho":24.5105,"theo":421.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":387.05,"last_trade_time":"2026-02-17T10:01:41","percent_change":0.0,"prev_day_close":428.25},{"option":"SPX261120P07000000","bid":408.8,"bid_size":15.0,"ask":411.1,"ask_size":9.0,"iv":0.1769,"open_interest":3474.0,"volume":0.0,"delta":-0.4654,"gamma":0.0004,"vega":23.4568,"theta":-0.715,"rho":-27.0736,"theo":409.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.1,"last_trade_time":"2026-02-17T13:30:21","percent_change":0.0,"prev_day_close":401.699996948242},{"option":"SPX261120C07025000","bid":404.4,"bid_size":28.0,"ask":406.9,"ask_size":4.0,"iv":0.175,"open_interest":299.0,"volume":0.0,"delta":0.5267,"gamma":0.0004,"vega":23.4996,"theta":-0.7099,"rho":24.1244,"theo":405.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":416.25,"last_trade_time":"2026-02-13T12:31:11","percent_change":0.0,"prev_day_close":413.049987792969},{"option":"SPX261120P07025000","bid":418.0,"bid_size":16.0,"ask":420.3,"ask_size":9.0,"iv":0.1753,"open_interest":136.0,"volume":0.0,"delta":-0.475,"gamma":0.0004,"vega":23.4996,"theta":-0.7086,"rho":-27.6431,"theo":418.8441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":438.54,"last_trade_time":"2026-02-17T13:19:44","percent_change":0.0,"prev_day_close":410.699996948242},{"option":"SPX261120C07050000","bid":389.5,"bid_size":29.0,"ask":392.0,"ask_size":4.0,"iv":0.1734,"open_interest":3120.0,"volume":0.0,"delta":0.517,"gamma":0.0004,"vega":23.5297,"theta":-0.7056,"rho":23.7304,"theo":391.0228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.9,"last_trade_time":"2026-02-17T15:46:41","percent_change":0.0,"prev_day_close":397.900009155273},{"option":"SPX261120P07050000","bid":427.4,"bid_size":14.0,"ask":429.7,"ask_size":9.0,"iv":0.1737,"open_interest":102.0,"volume":0.0,"delta":-0.4847,"gamma":0.0004,"vega":23.5297,"theta":-0.7016,"rho":-28.2204,"theo":428.1882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.1,"last_trade_time":"2026-02-13T10:34:02","percent_change":0.0,"prev_day_close":420.0},{"option":"SPX261120C07075000","bid":374.9,"bid_size":31.0,"ask":377.3,"ask_size":4.0,"iv":0.1718,"open_interest":928.0,"volume":28.0,"delta":0.5072,"gamma":0.0004,"vega":23.5468,"theta":-0.7007,"rho":23.3323,"theo":376.3185,"change":23.75,"open":394.79,"high":394.86,"low":393.23,"tick":"up","last_trade_price":393.4,"last_trade_time":"2026-02-18T10:31:09","percent_change":6.425,"prev_day_close":383.149993896484},{"option":"SPX261120P07075000","bid":436.5,"bid_size":9.0,"ask":439.3,"ask_size":4.0,"iv":0.1722,"open_interest":347.0,"volume":0.0,"delta":-0.4945,"gamma":0.0004,"vega":23.5468,"theta":-0.6942,"rho":-28.802,"theo":437.7608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":456.6,"last_trade_time":"2026-02-13T16:04:25","percent_change":0.0,"prev_day_close":429.5},{"option":"SPX261120C07100000","bid":360.4,"bid_size":31.0,"ask":363.0,"ask_size":4.0,"iv":0.1702,"open_interest":788.0,"volume":6.0,"delta":0.4972,"gamma":0.0004,"vega":23.5507,"theta":-0.6954,"rho":22.93,"theo":361.8487,"change":13.32,"open":378.74,"high":378.74,"low":368.67,"tick":"down","last_trade_price":368.67,"last_trade_time":"2026-02-18T14:36:17","percent_change":3.74842,"prev_day_close":368.549987792969},{"option":"SPX261120P07100000","bid":446.9,"bid_size":7.0,"ask":449.2,"ask_size":9.0,"iv":0.1706,"open_interest":911.0,"volume":0.0,"delta":-0.5045,"gamma":0.0004,"vega":23.5507,"theta":-0.6863,"rho":-29.3876,"theo":447.568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.08,"last_trade_time":"2026-02-10T13:35:05","percent_change":0.0,"prev_day_close":439.099990844727},{"option":"SPX261120C07125000","bid":346.3,"bid_size":31.0,"ask":348.7,"ask_size":4.0,"iv":0.1687,"open_interest":701.0,"volume":0.0,"delta":0.487,"gamma":0.0004,"vega":23.5406,"theta":-0.6896,"rho":22.5202,"theo":347.621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":345.38,"last_trade_time":"2026-02-13T10:30:10","percent_change":0.0,"prev_day_close":354.25},{"option":"SPX261120P07125000","bid":456.7,"bid_size":10.0,"ask":459.4,"ask_size":10.0,"iv":0.169,"open_interest":162.0,"volume":0.0,"delta":-0.5146,"gamma":0.0004,"vega":23.5406,"theta":-0.678,"rho":-29.9808,"theo":457.6172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.4,"last_trade_time":"2026-02-09T15:25:18","percent_change":0.0,"prev_day_close":449.099990844727},{"option":"SPX261120C07150000","bid":332.4,"bid_size":34.0,"ask":334.9,"ask_size":5.0,"iv":0.1671,"open_interest":681.0,"volume":0.0,"delta":0.4768,"gamma":0.0004,"vega":23.5154,"theta":-0.6834,"rho":22.0978,"theo":333.6459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.89,"last_trade_time":"2026-02-10T14:24:33","percent_change":0.0,"prev_day_close":340.149993896484},{"option":"SPX261120P07150000","bid":467.3,"bid_size":6.0,"ask":469.7,"ask_size":4.0,"iv":0.1674,"open_interest":446.0,"volume":0.0,"delta":-0.5249,"gamma":0.0004,"vega":23.5154,"theta":-0.6692,"rho":-30.5865,"theo":467.919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":424.27,"last_trade_time":"2026-02-10T14:24:33","percent_change":0.0,"prev_day_close":459.199996948242},{"option":"SPX261120C07175000","bid":318.6,"bid_size":34.0,"ask":321.2,"ask_size":5.0,"iv":0.1655,"open_interest":533.0,"volume":0.0,"delta":0.4664,"gamma":0.0004,"vega":23.4738,"theta":-0.6767,"rho":21.6601,"theo":319.9361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":372.72,"last_trade_time":"2026-02-12T09:52:31","percent_change":0.0,"prev_day_close":326.350006103516},{"option":"SPX261120P07175000","bid":477.6,"bid_size":6.0,"ask":480.4,"ask_size":4.0,"iv":0.1659,"open_interest":116.0,"volume":0.0,"delta":-0.5353,"gamma":0.0004,"vega":23.4738,"theta":-0.6599,"rho":-31.2076,"theo":478.4861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":505.1,"last_trade_time":"2026-02-13T10:07:56","percent_change":0.0,"prev_day_close":469.800003051758},{"option":"SPX261120C07200000","bid":305.2,"bid_size":33.0,"ask":307.9,"ask_size":5.0,"iv":0.164,"open_interest":1997.0,"volume":0.0,"delta":0.4558,"gamma":0.0004,"vega":23.4152,"theta":-0.6696,"rho":21.209,"theo":306.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.7,"last_trade_time":"2026-02-13T12:20:05","percent_change":0.0,"prev_day_close":312.800003051758},{"option":"SPX261120P07200000","bid":488.3,"bid_size":17.0,"ask":492.0,"ask_size":18.0,"iv":0.1644,"open_interest":715.0,"volume":0.0,"delta":-0.5458,"gamma":0.0004,"vega":23.4152,"theta":-0.6502,"rho":-31.8422,"theo":489.332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":501.99,"last_trade_time":"2026-02-17T11:41:38","percent_change":0.0,"prev_day_close":480.5},{"option":"SPX261120C07225000","bid":292.3,"bid_size":5.0,"ask":294.8,"ask_size":5.0,"iv":0.1625,"open_interest":597.0,"volume":0.0,"delta":0.4452,"gamma":0.0004,"vega":23.3399,"theta":-0.6619,"rho":20.75,"theo":293.3643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.2,"last_trade_time":"2026-02-17T10:18:11","percent_change":0.0,"prev_day_close":299.5},{"option":"SPX261120P07225000","bid":498.7,"bid_size":18.0,"ask":503.2,"ask_size":18.0,"iv":0.1627,"open_interest":114.0,"volume":0.0,"delta":-0.5565,"gamma":0.0004,"vega":23.3399,"theta":-0.64,"rho":-32.4845,"theo":500.4682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":504.51,"last_trade_time":"2026-02-17T13:45:47","percent_change":0.0,"prev_day_close":491.5},{"option":"SPX261120C07250000","bid":279.5,"bid_size":35.0,"ask":282.1,"ask_size":5.0,"iv":0.161,"open_interest":887.0,"volume":0.0,"delta":0.4344,"gamma":0.0004,"vega":23.2487,"theta":-0.6539,"rho":20.2892,"theo":280.5229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.49,"last_trade_time":"2026-02-12T15:42:41","percent_change":0.0,"prev_day_close":286.599990844727},{"option":"SPX261120P07250000","bid":510.9,"bid_size":17.0,"ask":514.4,"ask_size":18.0,"iv":0.1613,"open_interest":353.0,"volume":2.0,"delta":-0.5672,"gamma":0.0004,"vega":23.2487,"theta":-0.6294,"rho":-33.1286,"theo":511.9036,"change":-29.36,"open":488.69,"high":488.69,"low":488.69,"tick":"down","last_trade_price":488.69,"last_trade_time":"2026-02-18T11:45:34","percent_change":-5.66741,"prev_day_close":502.850006103516},{"option":"SPX261120C07275000","bid":267.0,"bid_size":37.0,"ask":269.6,"ask_size":5.0,"iv":0.1596,"open_interest":82.0,"volume":0.0,"delta":0.4236,"gamma":0.0004,"vega":23.1417,"theta":-0.6454,"rho":19.8276,"theo":267.9883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.03,"last_trade_time":"2026-02-12T12:38:54","percent_change":0.0,"prev_day_close":273.950012207031},{"option":"SPX261120P07275000","bid":522.0,"bid_size":18.0,"ask":526.9,"ask_size":18.0,"iv":0.1597,"open_interest":39.0,"volume":34.0,"delta":-0.5781,"gamma":0.0004,"vega":23.1417,"theta":-0.6183,"rho":-33.7737,"theo":523.646,"change":-28.95,"open":499.31,"high":501.1,"low":499.31,"tick":"up","last_trade_price":501.1,"last_trade_time":"2026-02-18T12:13:51","percent_change":-5.46175,"prev_day_close":514.399993896484},{"option":"SPX261120C07300000","bid":255.0,"bid_size":5.0,"ask":257.5,"ask_size":5.0,"iv":0.1582,"open_interest":2836.0,"volume":0.0,"delta":0.4126,"gamma":0.0004,"vega":23.0178,"theta":-0.6365,"rho":19.3607,"theo":255.7694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":262.28,"last_trade_time":"2026-02-13T13:15:06","percent_change":0.0,"prev_day_close":261.649993896484},{"option":"SPX261120P07300000","bid":534.8,"bid_size":7.0,"ask":539.0,"ask_size":17.0,"iv":0.1584,"open_interest":428.0,"volume":2.0,"delta":-0.5891,"gamma":0.0004,"vega":23.0178,"theta":-0.6068,"rho":-34.424,"theo":535.704,"change":-31.78,"open":509.72,"high":510.67,"low":509.72,"tick":"up","last_trade_price":510.67,"last_trade_time":"2026-02-18T11:40:56","percent_change":-5.85861,"prev_day_close":526.349975585938},{"option":"SPX261120C07325000","bid":243.2,"bid_size":38.0,"ask":245.6,"ask_size":5.0,"iv":0.1568,"open_interest":281.0,"volume":0.0,"delta":0.4016,"gamma":0.0004,"vega":22.8749,"theta":-0.6272,"rho":18.8827,"theo":243.8775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":232.05,"last_trade_time":"2026-02-17T13:14:14","percent_change":0.0,"prev_day_close":249.599998474121},{"option":"SPX261120P07325000","bid":546.6,"bid_size":16.0,"ask":551.3,"ask_size":17.0,"iv":0.1569,"open_interest":6.0,"volume":0.0,"delta":-0.6001,"gamma":0.0004,"vega":22.8749,"theta":-0.595,"rho":-35.0853,"theo":548.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":518.37,"last_trade_time":"2026-02-03T15:52:36","percent_change":0.0,"prev_day_close":538.649993896484},{"option":"SPX261120C07350000","bid":231.7,"bid_size":25.0,"ask":234.1,"ask_size":5.0,"iv":0.1554,"open_interest":1174.0,"volume":0.0,"delta":0.3905,"gamma":0.0004,"vega":22.7111,"theta":-0.6175,"rho":18.3917,"theo":232.3259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":229.52,"last_trade_time":"2026-02-17T09:41:31","percent_change":0.0,"prev_day_close":237.949996948242},{"option":"SPX261120P07350000","bid":560.0,"bid_size":7.0,"ask":563.6,"ask_size":17.0,"iv":0.1556,"open_interest":357.0,"volume":200.0,"delta":-0.6112,"gamma":0.0004,"vega":22.7111,"theta":-0.5827,"rho":-35.7597,"theo":560.8143,"change":-24.55,"open":543.4,"high":543.4,"low":543.4,"tick":"no_change","last_trade_price":543.4,"last_trade_time":"2026-02-18T14:07:34","percent_change":-4.32257,"prev_day_close":551.150024414062},{"option":"SPX261120C07375000","bid":220.6,"bid_size":5.0,"ask":222.9,"ask_size":11.0,"iv":0.154,"open_interest":382.0,"volume":0.0,"delta":0.3794,"gamma":0.0004,"vega":22.5268,"theta":-0.6074,"rho":17.8927,"theo":221.1257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.23,"last_trade_time":"2026-02-12T15:18:16","percent_change":0.0,"prev_day_close":226.550003051758},{"option":"SPX261120P07375000","bid":572.3,"bid_size":15.0,"ask":577.1,"ask_size":16.0,"iv":0.1541,"open_interest":35.0,"volume":0.0,"delta":-0.6223,"gamma":0.0004,"vega":22.5268,"theta":-0.5701,"rho":-36.4421,"theo":573.891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.41,"last_trade_time":"2026-01-20T14:37:49","percent_change":0.0,"prev_day_close":564.149993896484},{"option":"SPX261120C07400000","bid":209.8,"bid_size":5.0,"ask":212.1,"ask_size":11.0,"iv":0.1526,"open_interest":3593.0,"volume":102.0,"delta":0.3683,"gamma":0.0004,"vega":22.3246,"theta":-0.597,"rho":17.394,"theo":210.2837,"change":11.79,"open":221.0,"high":221.0,"low":218.14,"tick":"down","last_trade_price":218.14,"last_trade_time":"2026-02-18T14:21:03","percent_change":5.71359,"prev_day_close":215.550003051758},{"option":"SPX261120P07400000","bid":586.5,"bid_size":7.0,"ask":590.1,"ask_size":16.0,"iv":0.1529,"open_interest":619.0,"volume":0.0,"delta":-0.6334,"gamma":0.0004,"vega":22.3246,"theta":-0.5571,"rho":-37.1242,"theo":587.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":590.5,"last_trade_time":"2026-02-17T14:06:56","percent_change":0.0,"prev_day_close":577.349975585938},{"option":"SPX261120C07425000","bid":199.3,"bid_size":29.0,"ask":201.5,"ask_size":11.0,"iv":0.1513,"open_interest":244.0,"volume":0.0,"delta":0.3571,"gamma":0.0004,"vega":22.1069,"theta":-0.5862,"rho":16.9002,"theo":199.8022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.91,"last_trade_time":"2026-02-13T12:31:11","percent_change":0.0,"prev_day_close":204.850006103516},{"option":"SPX261120P07425000","bid":599.6,"bid_size":14.0,"ask":604.4,"ask_size":7.0,"iv":0.1515,"open_interest":50.0,"volume":8.0,"delta":-0.6445,"gamma":0.0004,"vega":22.1069,"theta":-0.5438,"rho":-37.8014,"theo":601.1214,"change":-35.55,"open":573.4,"high":573.4,"low":573.4,"tick":"up","last_trade_price":573.4,"last_trade_time":"2026-02-18T10:58:57","percent_change":-5.83792,"prev_day_close":591.0},{"option":"SPX261120C07450000","bid":189.1,"bid_size":30.0,"ask":191.3,"ask_size":11.0,"iv":0.1501,"open_interest":1239.0,"volume":1.0,"delta":0.346,"gamma":0.0004,"vega":21.874,"theta":-0.5752,"rho":16.4088,"theo":189.682,"change":19.0,"open":205.2,"high":205.2,"low":205.2,"tick":"up","last_trade_price":205.2,"last_trade_time":"2026-02-18T10:55:46","percent_change":10.2041,"prev_day_close":194.550003051758},{"option":"SPX261120P07450000","bid":614.4,"bid_size":6.0,"ask":619.8,"ask_size":9.0,"iv":0.1507,"open_interest":156.0,"volume":16.0,"delta":-0.6557,"gamma":0.0004,"vega":21.874,"theta":-0.5302,"rho":-38.4761,"theo":615.2781,"change":-30.85,"open":588.8,"high":592.4,"low":586.1,"tick":"up","last_trade_price":592.4,"last_trade_time":"2026-02-18T13:40:44","percent_change":-4.94986,"prev_day_close":605.149993896484},{"option":"SPX261120C07475000","bid":179.4,"bid_size":30.0,"ask":181.5,"ask_size":12.0,"iv":0.1488,"open_interest":289.0,"volume":0.0,"delta":0.3349,"gamma":0.0004,"vega":21.6231,"theta":-0.5639,"rho":15.913,"theo":179.9254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.07,"last_trade_time":"2026-02-13T14:02:54","percent_change":0.0,"prev_day_close":184.550003051758},{"option":"SPX261120P07475000","bid":627.7,"bid_size":6.0,"ask":634.3,"ask_size":9.0,"iv":0.1492,"open_interest":24.0,"volume":0.0,"delta":-0.6667,"gamma":0.0004,"vega":21.6231,"theta":-0.5163,"rho":-39.1554,"theo":629.7984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":645.42,"last_trade_time":"2026-02-17T11:41:38","percent_change":0.0,"prev_day_close":619.350006103516},{"option":"SPX261120C07500000","bid":170.0,"bid_size":5.0,"ask":172.0,"ask_size":11.0,"iv":0.1476,"open_interest":3727.0,"volume":0.0,"delta":0.3239,"gamma":0.0004,"vega":21.3513,"theta":-0.5523,"rho":15.4092,"theo":170.5358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.84,"last_trade_time":"2026-02-17T14:12:28","percent_change":0.0,"prev_day_close":175.0},{"option":"SPX261120P07500000","bid":643.6,"bid_size":6.0,"ask":649.3,"ask_size":10.0,"iv":0.1483,"open_interest":382.0,"volume":0.0,"delta":-0.6778,"gamma":0.0004,"vega":21.3513,"theta":-0.5022,"rho":-39.8425,"theo":644.6858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.99,"last_trade_time":"2026-02-17T13:45:47","percent_change":0.0,"prev_day_close":634.099975585938},{"option":"SPX261120C07525000","bid":160.9,"bid_size":33.0,"ask":162.9,"ask_size":13.0,"iv":0.1464,"open_interest":617.0,"volume":5.0,"delta":0.313,"gamma":0.0004,"vega":21.0589,"theta":-0.5405,"rho":14.9021,"theo":161.5148,"change":13.63,"open":172.08,"high":172.08,"low":172.08,"tick":"up","last_trade_price":172.08,"last_trade_time":"2026-02-18T13:27:15","percent_change":8.60208,"prev_day_close":165.699996948242},{"option":"SPX261120P07525000","bid":658.0,"bid_size":7.0,"ask":664.4,"ask_size":9.0,"iv":0.1469,"open_interest":4.0,"volume":1.0,"delta":-0.6887,"gamma":0.0004,"vega":21.0589,"theta":-0.4878,"rho":-40.5329,"theo":659.9417,"change":-36.79,"open":631.46,"high":631.46,"low":631.46,"tick":"down","last_trade_price":631.46,"last_trade_time":"2026-02-18T11:45:34","percent_change":-5.50542,"prev_day_close":649.099975585938},{"option":"SPX261120C07550000","bid":152.2,"bid_size":6.0,"ask":154.2,"ask_size":13.0,"iv":0.1453,"open_interest":790.0,"volume":20.0,"delta":0.3021,"gamma":0.0004,"vega":20.7497,"theta":-0.5285,"rho":14.4008,"theo":152.8587,"change":13.13,"open":163.95,"high":165.28,"low":162.93,"tick":"down","last_trade_price":162.93,"last_trade_time":"2026-02-18T13:27:15","percent_change":8.76502,"prev_day_close":156.800003051758},{"option":"SPX261120P07550000","bid":673.6,"bid_size":2.0,"ask":680.0,"ask_size":3.0,"iv":0.1459,"open_interest":31.0,"volume":17.0,"delta":-0.6996,"gamma":0.0004,"vega":20.7497,"theta":-0.4732,"rho":-41.2177,"theo":675.5625,"change":-36.5,"open":645.45,"high":647.5,"low":645.45,"tick":"up","last_trade_price":647.5,"last_trade_time":"2026-02-18T12:13:51","percent_change":-5.33626,"prev_day_close":664.5},{"option":"SPX261120C07575000","bid":143.8,"bid_size":35.0,"ask":145.7,"ask_size":14.0,"iv":0.1442,"open_interest":235.0,"volume":14.0,"delta":0.2913,"gamma":0.0004,"vega":20.4285,"theta":-0.5163,"rho":13.9103,"theo":144.5588,"change":12.12,"open":154.45,"high":154.45,"low":153.77,"tick":"up","last_trade_price":153.82,"last_trade_time":"2026-02-18T13:31:44","percent_change":8.55328,"prev_day_close":148.300003051758},{"option":"SPX261120P07575000","bid":688.9,"bid_size":2.0,"ask":696.0,"ask_size":3.0,"iv":0.1446,"open_interest":7.0,"volume":0.0,"delta":-0.7104,"gamma":0.0004,"vega":20.4285,"theta":-0.4585,"rho":-41.8915,"theo":691.5395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":645.68,"last_trade_time":"2026-02-06T15:48:48","percent_change":0.0,"prev_day_close":680.200012207031},{"option":"SPX261120C07600000","bid":135.8,"bid_size":37.0,"ask":137.7,"ask_size":15.0,"iv":0.1431,"open_interest":2363.0,"volume":0.0,"delta":0.2807,"gamma":0.0004,"vega":20.0965,"theta":-0.504,"rho":13.4277,"theo":136.6057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.32,"last_trade_time":"2026-02-17T10:06:11","percent_change":0.0,"prev_day_close":140.150001525879},{"option":"SPX261120P07600000","bid":705.7,"bid_size":2.0,"ask":712.2,"ask_size":3.0,"iv":0.1437,"open_interest":59.0,"volume":0.0,"delta":-0.721,"gamma":0.0004,"vega":20.0965,"theta":-0.4435,"rho":-42.5575,"theo":707.8633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":652.34,"last_trade_time":"2026-02-03T10:44:01","percent_change":0.0,"prev_day_close":696.350006103516},{"option":"SPX261120C07625000","bid":128.1,"bid_size":48.0,"ask":130.0,"ask_size":14.0,"iv":0.1421,"open_interest":227.0,"volume":0.0,"delta":0.2702,"gamma":0.0004,"vega":19.751,"theta":-0.4914,"rho":12.9456,"theo":128.9924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.19,"last_trade_time":"2026-02-17T10:06:11","percent_change":0.0,"prev_day_close":132.25},{"option":"SPX261120P07625000","bid":721.7,"bid_size":2.0,"ask":728.8,"ask_size":3.0,"iv":0.1425,"open_interest":3.0,"volume":0.0,"delta":-0.7315,"gamma":0.0004,"vega":19.751,"theta":-0.4284,"rho":-43.223,"theo":724.5269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.79,"last_trade_time":"2026-02-10T09:35:24","percent_change":0.0,"prev_day_close":712.799987792969},{"option":"SPX261120C07650000","bid":120.7,"bid_size":48.0,"ask":122.6,"ask_size":16.0,"iv":0.1412,"open_interest":496.0,"volume":100.0,"delta":0.2599,"gamma":0.0004,"vega":19.388,"theta":-0.4788,"rho":12.4611,"theo":121.7146,"change":2.8,"open":121.9,"high":121.9,"low":121.9,"tick":"down","last_trade_price":121.9,"last_trade_time":"2026-02-18T15:18:44","percent_change":2.35097,"prev_day_close":124.799999237061},{"option":"SPX261120P07650000","bid":739.0,"bid_size":2.0,"ask":745.9,"ask_size":3.0,"iv":0.1418,"open_interest":51.0,"volume":0.0,"delta":-0.7418,"gamma":0.0004,"vega":19.388,"theta":-0.4132,"rho":-43.8908,"theo":741.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":700.52,"last_trade_time":"2026-01-08T14:29:18","percent_change":0.0,"prev_day_close":729.5},{"option":"SPX261120C07675000","bid":113.8,"bid_size":6.0,"ask":115.6,"ask_size":16.0,"iv":0.1402,"open_interest":250.0,"volume":0.0,"delta":0.2497,"gamma":0.0004,"vega":19.0078,"theta":-0.466,"rho":11.9798,"theo":114.7667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-11T12:15:41","percent_change":0.0,"prev_day_close":117.549999237061},{"option":"SPX261120P07675000","bid":755.4,"bid_size":3.0,"ask":763.2,"ask_size":3.0,"iv":0.1406,"open_interest":0.0,"volume":0.0,"delta":-0.752,"gamma":0.0004,"vega":19.0078,"theta":-0.3979,"rho":-44.5555,"theo":758.8551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.25},{"option":"SPX261120C07700000","bid":107.0,"bid_size":82.0,"ask":108.9,"ask_size":17.0,"iv":0.1393,"open_interest":623.0,"volume":0.0,"delta":0.2397,"gamma":0.0004,"vega":18.6155,"theta":-0.4532,"rho":11.5101,"theo":108.1392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.25,"last_trade_time":"2026-02-17T13:34:51","percent_change":0.0,"prev_day_close":110.75},{"option":"SPX261120P07700000","bid":773.9,"bid_size":2.0,"ask":780.7,"ask_size":3.0,"iv":0.1399,"open_interest":42.0,"volume":0.0,"delta":-0.762,"gamma":0.0004,"vega":18.6155,"theta":-0.3825,"rho":-45.2086,"theo":776.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.92,"last_trade_time":"2025-12-05T09:56:49","percent_change":0.0,"prev_day_close":763.75},{"option":"SPX261120C07725000","bid":100.7,"bid_size":68.0,"ask":102.5,"ask_size":19.0,"iv":0.1384,"open_interest":626.0,"volume":2.0,"delta":0.2299,"gamma":0.0004,"vega":18.217,"theta":-0.4403,"rho":11.0553,"theo":101.8198,"change":10.12,"open":109.43,"high":109.57,"low":109.43,"tick":"up","last_trade_price":109.57,"last_trade_time":"2026-02-18T10:30:15","percent_change":10.176,"prev_day_close":104.25},{"option":"SPX261120P07725000","bid":791.3,"bid_size":2.0,"ask":798.7,"ask_size":3.0,"iv":0.1388,"open_interest":1.0,"volume":0.0,"delta":-0.7718,"gamma":0.0004,"vega":18.217,"theta":-0.367,"rho":-45.8468,"theo":794.462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":800.9,"last_trade_time":"2026-01-21T13:51:58","percent_change":0.0,"prev_day_close":781.5},{"option":"SPX261120C07750000","bid":94.9,"bid_size":46.0,"ask":96.5,"ask_size":18.0,"iv":0.1377,"open_interest":225.0,"volume":0.0,"delta":0.2203,"gamma":0.0004,"vega":17.8138,"theta":-0.4274,"rho":10.6104,"theo":95.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.1,"last_trade_time":"2026-02-17T13:09:58","percent_change":0.0,"prev_day_close":98.0499992370606},{"option":"SPX261120P07750000","bid":810.0,"bid_size":2.0,"ask":816.9,"ask_size":3.0,"iv":0.1383,"open_interest":0.0,"volume":0.0,"delta":-0.7814,"gamma":0.0004,"vega":17.8138,"theta":-0.3515,"rho":-46.475,"theo":812.7169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.549987792969},{"option":"SPX261120C07775000","bid":89.1,"bid_size":50.0,"ask":90.7,"ask_size":20.0,"iv":0.1368,"open_interest":284.0,"volume":0.0,"delta":0.2109,"gamma":0.0004,"vega":17.4022,"theta":-0.4144,"rho":10.1689,"theo":90.0659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.97,"last_trade_time":"2026-02-17T09:43:36","percent_change":0.0,"prev_day_close":92.2000007629394},{"option":"SPX261120P07775000","bid":827.6,"bid_size":2.0,"ask":835.6,"ask_size":3.0,"iv":0.1373,"open_interest":0.0,"volume":0.0,"delta":-0.7908,"gamma":0.0004,"vega":17.4022,"theta":-0.336,"rho":-47.1,"theo":831.2619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.0},{"option":"SPX261120C07800000","bid":83.8,"bid_size":49.0,"ask":85.2,"ask_size":20.0,"iv":0.1361,"open_interest":2246.0,"volume":93.0,"delta":0.2017,"gamma":0.0004,"vega":16.9786,"theta":-0.4015,"rho":9.73,"theo":84.6191,"change":7.25,"open":90.4,"high":90.4,"low":89.9,"tick":"no_change","last_trade_price":89.9,"last_trade_time":"2026-02-18T10:35:05","percent_change":8.77193,"prev_day_close":86.6499977111816},{"option":"SPX261120P07800000","bid":847.1,"bid_size":2.0,"ask":854.4,"ask_size":3.0,"iv":0.1367,"open_interest":7.0,"volume":0.0,"delta":-0.8,"gamma":0.0004,"vega":16.9786,"theta":-0.3205,"rho":-47.7222,"theo":850.0921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":769.8,"last_trade_time":"2026-02-10T11:30:01","percent_change":0.0,"prev_day_close":836.649993896484},{"option":"SPX261120C07825000","bid":78.6,"bid_size":53.0,"ask":80.1,"ask_size":21.0,"iv":0.1354,"open_interest":148.0,"volume":0.0,"delta":0.1928,"gamma":0.0003,"vega":16.544,"theta":-0.3886,"rho":9.3005,"theo":79.4506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.02,"last_trade_time":"2026-02-17T15:16:06","percent_change":0.0,"prev_day_close":81.3500022888184},{"option":"SPX261120P07825000","bid":865.6,"bid_size":2.0,"ask":873.6,"ask_size":3.0,"iv":0.1357,"open_interest":0.0,"volume":0.0,"delta":-0.8089,"gamma":0.0003,"vega":16.544,"theta":-0.305,"rho":-48.3351,"theo":869.2005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.75},{"option":"SPX261120C07850000","bid":73.6,"bid_size":80.0,"ask":75.2,"ask_size":21.0,"iv":0.1347,"open_interest":322.0,"volume":159.0,"delta":0.184,"gamma":0.0003,"vega":16.1045,"theta":-0.3757,"rho":8.8873,"theo":74.5502,"change":3.85,"open":74.36,"high":76.65,"low":74.3,"tick":"no_change","last_trade_price":76.65,"last_trade_time":"2026-02-18T15:46:15","percent_change":5.28846,"prev_day_close":76.3500022888184},{"option":"SPX261120P07850000","bid":885.5,"bid_size":2.0,"ask":893.0,"ask_size":3.0,"iv":0.1354,"open_interest":0.0,"volume":0.0,"delta":-0.8176,"gamma":0.0003,"vega":16.1045,"theta":-0.2896,"rho":-48.9317,"theo":888.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":875.0},{"option":"SPX261120C07875000","bid":69.2,"bid_size":59.0,"ask":70.5,"ask_size":23.0,"iv":0.1341,"open_interest":31.0,"volume":0.0,"delta":0.1756,"gamma":0.0003,"vega":15.6658,"theta":-0.363,"rho":8.4902,"theo":69.9064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.3,"last_trade_time":"2026-02-13T12:23:36","percent_change":0.0,"prev_day_close":71.5999984741211},{"option":"SPX261120P07875000","bid":904.6,"bid_size":2.0,"ask":912.7,"ask_size":3.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":-0.8261,"gamma":0.0003,"vega":15.6658,"theta":-0.2743,"rho":-49.5122,"theo":908.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.550018310547},{"option":"SPX261120C07900000","bid":64.8,"bid_size":87.0,"ask":66.2,"ask_size":24.0,"iv":0.1335,"open_interest":1717.0,"volume":0.0,"delta":0.1674,"gamma":0.0003,"vega":15.2286,"theta":-0.3503,"rho":8.1032,"theo":65.51,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.01,"last_trade_time":"2026-02-17T14:34:21","percent_change":0.0,"prev_day_close":67.1499977111816},{"option":"SPX261120P07900000","bid":925.1,"bid_size":2.0,"ask":932.6,"ask_size":3.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.8343,"gamma":0.0003,"vega":15.2286,"theta":-0.2591,"rho":-50.0825,"theo":928.0906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.350006103516},{"option":"SPX261120C07950000","bid":56.9,"bid_size":96.0,"ask":58.2,"ask_size":26.0,"iv":0.1324,"open_interest":113.0,"volume":0.0,"delta":0.1517,"gamma":0.0003,"vega":14.3446,"theta":-0.3255,"rho":7.348,"theo":57.4349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.68,"last_trade_time":"2026-02-17T13:47:37","percent_change":0.0,"prev_day_close":58.8500003814697},{"option":"SPX261120P07950000","bid":965.5,"bid_size":2.0,"ask":973.3,"ask_size":3.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.85,"gamma":0.0003,"vega":14.3446,"theta":-0.2292,"rho":-51.2044,"theo":968.5694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":954.600006103516},{"option":"SPX261120C08000000","bid":49.8,"bid_size":101.0,"ask":51.0,"ask_size":30.0,"iv":0.1313,"open_interest":607.0,"volume":0.0,"delta":0.1371,"gamma":0.0003,"vega":13.4524,"theta":-0.3015,"rho":6.647,"theo":50.2654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.9,"last_trade_time":"2026-02-17T13:21:26","percent_change":0.0,"prev_day_close":51.5499992370606},{"option":"SPX261120P08000000","bid":1006.9,"bid_size":2.0,"ask":1014.7,"ask_size":2.0,"iv":0.1321,"open_interest":9.0,"volume":0.0,"delta":-0.8646,"gamma":0.0003,"vega":13.4524,"theta":-0.2,"rho":-52.2723,"theo":1009.9537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1003.59,"last_trade_time":"2025-12-04T11:37:30","percent_change":0.0,"prev_day_close":995.850006103516},{"option":"SPX261120C08100000","bid":38.1,"bid_size":69.0,"ask":39.2,"ask_size":38.0,"iv":0.1297,"open_interest":569.0,"volume":100.0,"delta":0.1111,"gamma":0.0002,"vega":11.7349,"theta":-0.2564,"rho":5.3964,"theo":38.3353,"change":3.3,"open":41.0,"high":41.0,"low":41.0,"tick":"no_change","last_trade_price":41.0,"last_trade_time":"2026-02-18T14:07:34","percent_change":8.75332,"prev_day_close":39.3999996185303},{"option":"SPX261120P08100000","bid":1092.1,"bid_size":2.0,"ask":1100.1,"ask_size":2.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.8906,"gamma":0.0002,"vega":11.7349,"theta":-0.1446,"rho":-54.2563,"theo":1095.1313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1080.89996337891},{"option":"SPX261120C08200000","bid":29.1,"bid_size":68.0,"ask":30.1,"ask_size":124.0,"iv":0.1286,"open_interest":664.0,"volume":8.0,"delta":0.0893,"gamma":0.0002,"vega":10.1162,"theta":-0.2161,"rho":4.351,"theo":29.1713,"change":3.35,"open":31.49,"high":32.1,"low":31.49,"tick":"up","last_trade_price":32.1,"last_trade_time":"2026-02-18T12:16:26","percent_change":11.6522,"prev_day_close":30.0500001907349},{"option":"SPX261120P08200000","bid":1180.0,"bid_size":2.0,"ask":1188.2,"ask_size":2.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.9123,"gamma":0.0002,"vega":10.1162,"theta":-0.0941,"rho":-56.0353,"theo":1183.0749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1059.41,"last_trade_time":"2026-01-27T14:32:06","percent_change":0.0,"prev_day_close":1168.65002441406},{"option":"SPX261120C08300000","bid":22.1,"bid_size":74.0,"ask":23.1,"ask_size":174.0,"iv":0.1277,"open_interest":310.0,"volume":164.0,"delta":0.0716,"gamma":0.0002,"vega":8.648,"theta":-0.1811,"rho":3.4829,"theo":22.2309,"change":1.0,"open":24.04,"high":24.45,"low":22.43,"tick":"no_change","last_trade_price":22.95,"last_trade_time":"2026-02-18T15:46:15","percent_change":4.55581,"prev_day_close":22.9499998092651},{"option":"SPX261120P08300000","bid":1270.0,"bid_size":2.0,"ask":1278.6,"ask_size":2.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.9301,"gamma":0.0002,"vega":8.648,"theta":-0.0488,"rho":-57.6368,"theo":1273.2422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1145.61,"last_trade_time":"2026-01-27T14:32:06","percent_change":0.0,"prev_day_close":1258.70001220703},{"option":"SPX261120C08400000","bid":16.9,"bid_size":72.0,"ask":17.8,"ask_size":108.0,"iv":0.1273,"open_interest":89.0,"volume":0.0,"delta":0.0572,"gamma":0.0001,"vega":7.359,"theta":-0.1514,"rho":2.7854,"theo":17.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.39,"last_trade_time":"2026-02-13T14:19:22","percent_change":0.0,"prev_day_close":17.5},{"option":"SPX261120P08400000","bid":1361.8,"bid_size":2.0,"ask":1370.6,"ask_size":2.0,"iv":0.1287,"open_interest":2.0,"volume":0.0,"delta":-0.9445,"gamma":0.0001,"vega":7.359,"theta":-0.0088,"rho":-59.0679,"theo":1365.1369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1365.5,"last_trade_time":"2025-11-10T09:50:39","percent_change":0.0,"prev_day_close":1350.25},{"option":"SPX261120C08500000","bid":12.9,"bid_size":191.0,"ask":13.7,"ask_size":133.0,"iv":0.1271,"open_interest":367.0,"volume":0.0,"delta":0.0458,"gamma":0.0001,"vega":6.2366,"theta":-0.1265,"rho":2.2331,"theo":13.1195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.0,"last_trade_time":"2026-02-17T10:48:02","percent_change":0.0,"prev_day_close":13.4499998092651},{"option":"SPX261120P08500000","bid":1454.7,"bid_size":2.0,"ask":1463.9,"ask_size":2.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.9559,"gamma":0.0001,"vega":6.2366,"theta":0.0,"rho":-60.3537,"theo":1458.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1443.25},{"option":"SPX261120C08600000","bid":9.9,"bid_size":223.0,"ask":10.7,"ask_size":339.0,"iv":0.1273,"open_interest":735.0,"volume":2.0,"delta":0.0368,"gamma":0.0001,"vega":5.2835,"theta":-0.1058,"rho":1.7891,"theo":10.1932,"change":0.5,"open":10.96,"high":10.96,"low":10.45,"tick":"down","last_trade_price":10.45,"last_trade_time":"2026-02-18T16:06:51","percent_change":5.02513,"prev_day_close":10.3500003814697},{"option":"SPX261120P08600000","bid":1547.4,"bid_size":2.0,"ask":1558.1,"ask_size":2.0,"iv":0.1275,"open_interest":1.0,"volume":1.0,"delta":-0.9649,"gamma":0.0001,"vega":5.2835,"theta":0.0,"rho":-61.5312,"theo":1552.5276,"change":-28.19,"open":1535.51,"high":1535.51,"low":1535.51,"tick":"down","last_trade_price":1535.51,"last_trade_time":"2026-02-18T16:06:51","percent_change":-1.80278,"prev_day_close":1537.35003662109},{"option":"SPX261120C08800000","bid":5.8,"bid_size":455.0,"ask":6.5,"ask_size":226.0,"iv":0.1278,"open_interest":772.0,"volume":1.0,"delta":0.024,"gamma":0.0001,"vega":3.7879,"theta":-0.0745,"rho":1.164,"theo":6.2938,"change":0.71,"open":6.66,"high":6.66,"low":6.66,"tick":"up","last_trade_price":6.66,"last_trade_time":"2026-02-18T11:17:20","percent_change":11.9328,"prev_day_close":6.20000004768372},{"option":"SPX261120P08800000","bid":1737.4,"bid_size":2.0,"ask":1748.5,"ask_size":2.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.9777,"gamma":0.0001,"vega":3.7879,"theta":0.0,"rho":-63.6234,"theo":1742.8435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1727.65002441406},{"option":"SPX261120C09000000","bid":3.5,"bid_size":214.0,"ask":4.0,"ask_size":273.0,"iv":0.129,"open_interest":290.0,"volume":0.0,"delta":0.0158,"gamma":0.0,"vega":2.719,"theta":-0.0528,"rho":0.7664,"theo":3.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-17T13:21:26","percent_change":0.0,"prev_day_close":3.75},{"option":"SPX261120P09000000","bid":1929.2,"bid_size":2.0,"ask":1940.7,"ask_size":2.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0,"vega":2.719,"theta":0.0,"rho":-65.488,"theo":1934.7456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1865.72,"last_trade_time":"2025-10-31T14:54:34","percent_change":0.0,"prev_day_close":1919.0},{"option":"SPX261120C09200000","bid":2.05,"bid_size":441.0,"ask":2.55,"ask_size":262.0,"iv":0.1304,"open_interest":107.0,"volume":0.0,"delta":0.0106,"gamma":0.0,"vega":1.9562,"theta":-0.0376,"rho":0.5104,"theo":2.566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-10T14:28:50","percent_change":0.0,"prev_day_close":2.29999995231628},{"option":"SPX261120P09200000","bid":2121.7,"bid_size":2.0,"ask":2134.0,"ask_size":2.0,"iv":0.134,"open_interest":1.0,"volume":0.0,"delta":-0.9911,"gamma":0.0,"vega":1.9562,"theta":0.0,"rho":-67.211,"theo":2127.5463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2221.08,"last_trade_time":"2025-11-25T10:27:15","percent_change":0.0,"prev_day_close":2112.15002441406},{"option":"SPX261120C09400000","bid":1.25,"bid_size":317.0,"ask":1.7,"ask_size":312.0,"iv":0.1324,"open_interest":17.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":1.4163,"theta":-0.027,"rho":0.3452,"theo":1.6892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-17T10:48:02","percent_change":0.0,"prev_day_close":1.47499996423721},{"option":"SPX261120P09400000","bid":2314.9,"bid_size":2.0,"ask":2327.2,"ask_size":2.0,"iv":0.1358,"open_interest":0.0,"volume":0.0,"delta":-0.9945,"gamma":0.0,"vega":1.4163,"theta":0.0,"rho":-68.8432,"theo":2320.8849,"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":2305.0},{"option":"SPX261218C00200000","bid":6590.4,"bid_size":1.0,"ask":6630.3,"ask_size":1.0,"iv":1.4053,"open_interest":249.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0194,"theta":0.0,"rho":1.8986,"theo":6609.579,"change":43.6001,"open":6643.0,"high":6643.0,"low":6643.0,"tick":"up","last_trade_price":6643.0,"last_trade_time":"2026-02-18T10:08:40","percent_change":0.660668,"prev_day_close":6625.65014648438},{"option":"SPX261218P00200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":10.0,"iv":1.1427,"open_interest":3576.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0194,"theta":-0.0036,"rho":-0.0057,"theo":0.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T10:38:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX261218C00400000","bid":6396.9,"bid_size":1.0,"ask":6436.8,"ask_size":1.0,"iv":1.1291,"open_interest":122.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0428,"theta":0.0,"rho":3.503,"theo":6416.0697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6483.33,"last_trade_time":"2026-01-30T15:40:30","percent_change":0.0,"prev_day_close":6432.39990234375},{"option":"SPX261218P00400000","bid":0.05,"bid_size":150.0,"ask":0.3,"ask_size":43.0,"iv":0.9654,"open_interest":2635.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0428,"theta":-0.0067,"rho":-0.0127,"theo":0.3361,"change":0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:24:03","percent_change":33.3333,"prev_day_close":0.150000000372529},{"option":"SPX261218C00600000","bid":6203.4,"bid_size":1.0,"ask":6243.3,"ask_size":1.0,"iv":0.9755,"open_interest":131.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0733,"theta":0.0,"rho":5.105,"theo":6222.5944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6334.64,"last_trade_time":"2026-01-09T15:39:54","percent_change":0.0,"prev_day_close":6239.09985351562},{"option":"SPX261218P00600000","bid":0.2,"bid_size":8.0,"ask":0.55,"ask_size":45.0,"iv":0.8742,"open_interest":6466.0,"volume":16.0,"delta":-0.0003,"gamma":0.0,"vega":0.0733,"theta":-0.0101,"rho":-0.022,"theo":0.5346,"change":-0.015,"open":0.3,"high":0.35,"low":0.3,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-18T13:54:02","percent_change":-4.61538,"prev_day_close":0.350000001490116},{"option":"SPX261218C00800000","bid":6010.0,"bid_size":1.0,"ask":6049.9,"ask_size":1.0,"iv":0.8746,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1131,"theta":0.0,"rho":6.7038,"theo":6029.174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6045.25},{"option":"SPX261218P00800000","bid":0.5,"bid_size":38.0,"ask":0.85,"ask_size":38.0,"iv":0.8087,"open_interest":3727.0,"volume":10.0,"delta":-0.0005,"gamma":0.0,"vega":0.1131,"theta":-0.0142,"rho":-0.0344,"theo":0.7878,"change":-0.065,"open":0.61,"high":0.61,"low":0.61,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-18T13:54:02","percent_change":-9.62963,"prev_day_close":0.700000017881394},{"option":"SPX261218C01000000","bid":5828.8,"bid_size":10.0,"ask":5843.1,"ask_size":10.0,"iv":0.7659,"open_interest":3363.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1666,"theta":0.0,"rho":8.2978,"theo":5835.8409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5914.36,"last_trade_time":"2026-02-11T12:14:32","percent_change":0.0,"prev_day_close":5850.35009765625},{"option":"SPX261218P01000000","bid":0.95,"bid_size":340.0,"ask":1.35,"ask_size":345.0,"iv":0.7606,"open_interest":11186.0,"volume":10.0,"delta":-0.0008,"gamma":0.0,"vega":0.1666,"theta":-0.0194,"rho":-0.0518,"theo":1.1284,"change":-0.02,"open":1.08,"high":1.08,"low":1.08,"tick":"no_change","last_trade_price":1.08,"last_trade_time":"2026-02-18T12:06:19","percent_change":-1.81818,"prev_day_close":1.12499997019768},{"option":"SPX261218C01200000","bid":5631.3,"bid_size":2.0,"ask":5654.0,"ask_size":2.0,"iv":0.7121,"open_interest":14.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2388,"theta":0.0,"rho":9.885,"theo":5642.6367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5595.25,"last_trade_time":"2026-02-05T14:08:09","percent_change":0.0,"prev_day_close":5658.35009765625},{"option":"SPX261218P01200000","bid":1.55,"bid_size":352.0,"ask":1.95,"ask_size":344.0,"iv":0.7181,"open_interest":2986.0,"volume":21.0,"delta":-0.0011,"gamma":0.0,"vega":0.2388,"theta":-0.026,"rho":-0.0758,"theo":1.5978,"change":-0.015,"open":1.66,"high":1.66,"low":1.66,"tick":"no_change","last_trade_price":1.66,"last_trade_time":"2026-02-18T14:28:20","percent_change":-0.895523,"prev_day_close":1.67500001192093},{"option":"SPX261218C01400000","bid":5438.9,"bid_size":2.0,"ask":5460.8,"ask_size":2.0,"iv":0.68,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3352,"theta":0.0,"rho":11.4626,"theo":5449.6068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5348.43,"last_trade_time":"2025-10-10T10:18:03","percent_change":0.0,"prev_day_close":5465.10009765625},{"option":"SPX261218P01400000","bid":2.25,"bid_size":365.0,"ask":2.7,"ask_size":352.0,"iv":0.6798,"open_interest":4024.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.3351,"theta":-0.0346,"rho":-0.1095,"theo":2.2414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-13T11:27:24","percent_change":0.0,"prev_day_close":2.39999997615814},{"option":"SPX261218C01600000","bid":5246.5,"bid_size":2.0,"ask":5267.8,"ask_size":2.0,"iv":0.6477,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.4601,"theta":0.0,"rho":13.029,"theo":5256.7888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5272.10009765625},{"option":"SPX261218P01600000","bid":3.1,"bid_size":578.0,"ask":3.6,"ask_size":347.0,"iv":0.6454,"open_interest":8469.0,"volume":6.0,"delta":-0.0023,"gamma":0.0,"vega":0.46,"theta":-0.0453,"rho":-0.1544,"theo":3.097,"change":-0.19,"open":3.11,"high":3.11,"low":3.11,"tick":"no_change","last_trade_price":3.11,"last_trade_time":"2026-02-18T11:53:12","percent_change":-5.75757,"prev_day_close":3.29999995231628},{"option":"SPX261218C01800000","bid":5054.3,"bid_size":2.0,"ask":5075.0,"ask_size":2.0,"iv":0.618,"open_interest":9.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.6165,"theta":0.0,"rho":14.5814,"theo":5064.215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4442.73,"last_trade_time":"2025-07-02T11:12:22","percent_change":0.0,"prev_day_close":5080.10009765625},{"option":"SPX261218P01800000","bid":4.1,"bid_size":649.0,"ask":4.7,"ask_size":464.0,"iv":0.6142,"open_interest":2191.0,"volume":9.0,"delta":-0.0032,"gamma":0.0,"vega":0.6164,"theta":-0.0581,"rho":-0.2132,"theo":4.1967,"change":0.03,"open":4.19,"high":4.33,"low":4.19,"tick":"no_change","last_trade_price":4.33,"last_trade_time":"2026-02-18T14:28:20","percent_change":0.697676,"prev_day_close":4.34999990463257},{"option":"SPX261218C02000000","bid":4865.0,"bid_size":10.0,"ask":4880.0,"ask_size":10.0,"iv":0.592,"open_interest":2123.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.8069,"theta":0.0,"rho":16.1191,"theo":4871.9023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4871.75,"last_trade_time":"2026-02-17T14:19:00","percent_change":0.0,"prev_day_close":4886.60009765625},{"option":"SPX261218P02000000","bid":5.4,"bid_size":502.0,"ask":6.0,"ask_size":319.0,"iv":0.5864,"open_interest":28799.0,"volume":7.0,"delta":-0.0044,"gamma":0.0,"vega":0.8068,"theta":-0.0729,"rho":-0.2868,"theo":5.5574,"change":-0.27,"open":5.5,"high":5.5,"low":5.38,"tick":"no_change","last_trade_price":5.38,"last_trade_time":"2026-02-18T12:06:19","percent_change":-4.77876,"prev_day_close":5.65000009536743},{"option":"SPX261218C02200000","bid":4670.8,"bid_size":2.0,"ask":4691.1,"ask_size":2.0,"iv":0.5706,"open_interest":2.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":1.032,"theta":0.0,"rho":17.6394,"theo":4679.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3431.65,"last_trade_time":"2025-04-01T10:22:18","percent_change":0.0,"prev_day_close":4696.09985351562},{"option":"SPX261218P02200000","bid":7.0,"bid_size":520.0,"ask":7.6,"ask_size":289.0,"iv":0.5612,"open_interest":29799.0,"volume":115.0,"delta":-0.0057,"gamma":0.0,"vega":1.0318,"theta":-0.0895,"rho":-0.3778,"theo":7.1934,"change":-0.25,"open":6.9,"high":6.9,"low":6.9,"tick":"no_change","last_trade_price":6.9,"last_trade_time":"2026-02-18T13:21:12","percent_change":-3.4965,"prev_day_close":7.25},{"option":"SPX261218C02400000","bid":4479.3,"bid_size":2.0,"ask":4498.8,"ask_size":2.0,"iv":0.5443,"open_interest":30.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":1.292,"theta":0.0,"rho":19.143,"theo":4488.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3631.14,"last_trade_time":"2025-01-08T11:54:45","percent_change":0.0,"prev_day_close":4503.84985351562},{"option":"SPX261218P02400000","bid":8.8,"bid_size":523.0,"ask":9.5,"ask_size":414.0,"iv":0.5373,"open_interest":3636.0,"volume":55.0,"delta":-0.0074,"gamma":0.0,"vega":1.2917,"theta":-0.1076,"rho":-0.4854,"theo":9.1049,"change":-0.35,"open":8.6,"high":8.6,"low":8.6,"tick":"no_change","last_trade_price":8.6,"last_trade_time":"2026-02-18T10:59:07","percent_change":-3.91062,"prev_day_close":9.0},{"option":"SPX261218C02500000","bid":4384.1,"bid_size":2.0,"ask":4402.9,"ask_size":2.0,"iv":0.5339,"open_interest":4.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":1.4372,"theta":0.0,"rho":19.8868,"theo":4392.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4486.37,"last_trade_time":"2026-01-16T11:25:55","percent_change":0.0,"prev_day_close":4408.09985351562},{"option":"SPX261218P02500000","bid":9.9,"bid_size":556.0,"ask":10.5,"ask_size":348.0,"iv":0.5259,"open_interest":38600.0,"volume":55.0,"delta":-0.0083,"gamma":0.0,"vega":1.4369,"theta":-0.1172,"rho":-0.5473,"theo":10.1645,"change":-0.35,"open":9.5,"high":9.6,"low":9.5,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T12:19:23","percent_change":-3.51759,"prev_day_close":10.0},{"option":"SPX261218C02600000","bid":4288.1,"bid_size":2.0,"ask":4306.9,"ask_size":2.0,"iv":0.5202,"open_interest":273.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":1.5902,"theta":0.0,"rho":20.6256,"theo":4296.6196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4058.64,"last_trade_time":"2025-09-11T13:04:27","percent_change":0.0,"prev_day_close":4312.30004882812},{"option":"SPX261218P02600000","bid":11.0,"bid_size":550.0,"ask":11.7,"ask_size":593.0,"iv":0.5149,"open_interest":6090.0,"volume":102.0,"delta":-0.0094,"gamma":0.0,"vega":1.5903,"theta":-0.1271,"rho":-0.6142,"theo":11.2972,"change":-0.15,"open":10.45,"high":10.9,"low":10.45,"tick":"no_change","last_trade_price":10.9,"last_trade_time":"2026-02-18T13:51:47","percent_change":-1.35746,"prev_day_close":11.0499997138977},{"option":"SPX261218C02700000","bid":4192.7,"bid_size":2.0,"ask":4211.1,"ask_size":2.0,"iv":0.5091,"open_interest":1.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":1.7508,"theta":0.0,"rho":21.3602,"theo":4200.9825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3857.54,"last_trade_time":"2025-08-22T11:46:05","percent_change":0.0,"prev_day_close":4216.65014648438},{"option":"SPX261218P02700000","bid":12.2,"bid_size":501.0,"ask":12.9,"ask_size":530.0,"iv":0.504,"open_interest":42716.0,"volume":6.0,"delta":-0.0105,"gamma":0.0,"vega":1.7509,"theta":-0.1372,"rho":-0.6853,"theo":12.497,"change":-0.43,"open":11.7,"high":11.78,"low":11.7,"tick":"down","last_trade_price":11.77,"last_trade_time":"2026-02-18T11:43:45","percent_change":-3.52459,"prev_day_close":12.25},{"option":"SPX261218C02800000","bid":4097.5,"bid_size":2.0,"ask":4115.4,"ask_size":2.0,"iv":0.4985,"open_interest":79.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":1.9212,"theta":0.0,"rho":22.09,"theo":4105.4135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3947.73,"last_trade_time":"2025-10-14T12:43:46","percent_change":0.0,"prev_day_close":4120.34985351562},{"option":"SPX261218P02800000","bid":13.5,"bid_size":471.0,"ask":14.2,"ask_size":535.0,"iv":0.4935,"open_interest":23734.0,"volume":0.0,"delta":-0.0116,"gamma":0.0,"vega":1.9213,"theta":-0.1476,"rho":-0.7612,"theo":13.7649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.25,"last_trade_time":"2026-02-17T14:32:48","percent_change":0.0,"prev_day_close":13.4500002861023},{"option":"SPX261218C02900000","bid":4002.1,"bid_size":2.0,"ask":4019.7,"ask_size":2.0,"iv":0.4873,"open_interest":1.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":2.1032,"theta":0.0,"rho":22.8136,"theo":4009.9136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3899.12,"last_trade_time":"2025-12-17T12:48:57","percent_change":0.0,"prev_day_close":4024.75},{"option":"SPX261218P02900000","bid":14.8,"bid_size":376.0,"ask":15.5,"ask_size":281.0,"iv":0.4827,"open_interest":1210.0,"volume":0.0,"delta":-0.0129,"gamma":0.0,"vega":2.1034,"theta":-0.1581,"rho":-0.8433,"theo":15.1028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.61,"last_trade_time":"2026-02-13T12:47:15","percent_change":0.0,"prev_day_close":14.75},{"option":"SPX261218C03000000","bid":3907.3,"bid_size":10.0,"ask":3922.3,"ask_size":10.0,"iv":0.4735,"open_interest":1455.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":2.2961,"theta":0.0,"rho":23.5303,"theo":3914.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4015.0,"last_trade_time":"2026-01-13T14:53:47","percent_change":0.0,"prev_day_close":3928.75},{"option":"SPX261218P03000000","bid":16.2,"bid_size":456.0,"ask":16.9,"ask_size":350.0,"iv":0.4722,"open_interest":8864.0,"volume":102.0,"delta":-0.0143,"gamma":0.0,"vega":2.2964,"theta":-0.1688,"rho":-0.9322,"theo":16.512,"change":-0.51,"open":15.59,"high":15.64,"low":15.59,"tick":"up","last_trade_price":15.64,"last_trade_time":"2026-02-18T11:27:36","percent_change":-3.15789,"prev_day_close":16.1499996185303},{"option":"SPX261218C03100000","bid":3811.3,"bid_size":2.0,"ask":3828.6,"ask_size":2.0,"iv":0.4651,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":2.4977,"theta":0.0,"rho":24.2408,"theo":3819.1332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3834.15002441406},{"option":"SPX261218P03100000","bid":17.6,"bid_size":372.0,"ask":18.4,"ask_size":349.0,"iv":0.4618,"open_interest":1713.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":2.4979,"theta":-0.1798,"rho":-1.0274,"theo":17.9964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.32,"last_trade_time":"2026-02-17T10:12:19","percent_change":0.0,"prev_day_close":17.6499996185303},{"option":"SPX261218C03200000","bid":3716.3,"bid_size":2.0,"ask":3731.2,"ask_size":2.0,"iv":0.4497,"open_interest":9.0,"volume":1.0,"delta":0.9845,"gamma":0.0,"vega":2.7077,"theta":0.0,"rho":24.9458,"theo":3723.858,"change":45.0,"open":3756.9,"high":3756.9,"low":3756.9,"tick":"up","last_trade_price":3756.9,"last_trade_time":"2026-02-18T10:08:40","percent_change":1.21232,"prev_day_close":3738.59997558594},{"option":"SPX261218P03200000","bid":19.2,"bid_size":337.0,"ask":19.9,"ask_size":322.0,"iv":0.4516,"open_interest":13026.0,"volume":13.0,"delta":-0.0173,"gamma":0.0,"vega":2.708,"theta":-0.1909,"rho":-1.128,"theo":19.5581,"change":-0.09,"open":18.4,"high":19.06,"low":18.4,"tick":"no_change","last_trade_price":19.06,"last_trade_time":"2026-02-18T13:54:05","percent_change":-0.469972,"prev_day_close":19.1999998092651},{"option":"SPX261218C03300000","bid":3621.3,"bid_size":2.0,"ask":3635.8,"ask_size":2.0,"iv":0.44,"open_interest":58.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":2.929,"theta":0.0,"rho":25.6446,"theo":3628.6628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3006.8,"last_trade_time":"2024-12-16T10:00:44","percent_change":0.0,"prev_day_close":3643.34997558594},{"option":"SPX261218P03300000","bid":20.8,"bid_size":409.0,"ask":21.5,"ask_size":306.0,"iv":0.4414,"open_interest":20491.0,"volume":1.0,"delta":-0.019,"gamma":0.0,"vega":2.9292,"theta":-0.2021,"rho":-1.2349,"theo":21.1999,"change":-0.8,"open":20.0,"high":20.0,"low":20.0,"tick":"down","last_trade_price":20.0,"last_trade_time":"2026-02-18T10:48:14","percent_change":-3.84615,"prev_day_close":20.8000001907349},{"option":"SPX261218C03400000","bid":3526.5,"bid_size":2.0,"ask":3540.8,"ask_size":2.0,"iv":0.4312,"open_interest":5.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":3.1644,"theta":0.0,"rho":26.3354,"theo":3533.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2667.28,"last_trade_time":"2025-05-13T12:54:46","percent_change":0.0,"prev_day_close":3548.25},{"option":"SPX261218P03400000","bid":22.5,"bid_size":473.0,"ask":23.3,"ask_size":319.0,"iv":0.4316,"open_interest":6054.0,"volume":104.0,"delta":-0.0208,"gamma":0.0,"vega":3.1646,"theta":-0.2136,"rho":-1.3497,"theo":22.9264,"change":-0.22,"open":21.82,"high":22.28,"low":21.75,"tick":"no_change","last_trade_price":22.28,"last_trade_time":"2026-02-18T14:00:55","percent_change":-0.977778,"prev_day_close":22.5},{"option":"SPX261218C03500000","bid":3431.4,"bid_size":2.0,"ask":3445.5,"ask_size":2.0,"iv":0.4206,"open_interest":26.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":3.4148,"theta":0.0,"rho":27.0163,"theo":3438.5402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3302.96,"last_trade_time":"2025-11-07T09:59:44","percent_change":0.0,"prev_day_close":3453.30004882812},{"option":"SPX261218P03500000","bid":24.3,"bid_size":463.0,"ask":25.1,"ask_size":291.0,"iv":0.4218,"open_interest":38418.0,"volume":1.0,"delta":-0.0228,"gamma":0.0,"vega":3.4149,"theta":-0.2252,"rho":-1.4744,"theo":24.7499,"change":-1.0,"open":23.3,"high":23.3,"low":23.3,"tick":"down","last_trade_price":23.3,"last_trade_time":"2026-02-18T10:49:25","percent_change":-4.11523,"prev_day_close":24.3000001907349},{"option":"SPX261218C03600000","bid":3336.6,"bid_size":2.0,"ask":3350.8,"ask_size":2.0,"iv":0.4126,"open_interest":103.0,"volume":0.0,"delta":0.977,"gamma":0.0,"vega":3.6781,"theta":0.0,"rho":27.6874,"theo":3343.6348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3265.65,"last_trade_time":"2025-12-16T13:10:19","percent_change":0.0,"prev_day_close":3358.40002441406},{"option":"SPX261218P03600000","bid":26.2,"bid_size":461.0,"ask":27.0,"ask_size":246.0,"iv":0.4122,"open_interest":3411.0,"volume":18.0,"delta":-0.0248,"gamma":0.0,"vega":3.6783,"theta":-0.2371,"rho":-1.609,"theo":26.6815,"change":0.4,"open":25.3,"high":26.6,"low":25.27,"tick":"up","last_trade_price":26.6,"last_trade_time":"2026-02-18T14:55:21","percent_change":1.52672,"prev_day_close":26.1999998092651},{"option":"SPX261218C03700000","bid":3242.0,"bid_size":2.0,"ask":3255.6,"ask_size":2.0,"iv":0.4019,"open_interest":261.0,"volume":0.0,"delta":0.9747,"gamma":0.0,"vega":3.9534,"theta":0.0,"rho":28.3492,"theo":3248.85,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3262.28,"last_trade_time":"2025-12-08T11:42:48","percent_change":0.0,"prev_day_close":3262.90002441406},{"option":"SPX261218P03700000","bid":28.2,"bid_size":461.0,"ask":29.1,"ask_size":274.0,"iv":0.4027,"open_interest":3297.0,"volume":0.0,"delta":-0.0271,"gamma":0.0,"vega":3.9536,"theta":-0.2492,"rho":-1.7528,"theo":28.7337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.92,"last_trade_time":"2026-02-13T12:46:27","percent_change":0.0,"prev_day_close":28.1999998092651},{"option":"SPX261218C03800000","bid":3147.4,"bid_size":2.0,"ask":3160.8,"ask_size":2.0,"iv":0.3926,"open_interest":370.0,"volume":0.0,"delta":0.9723,"gamma":0.0,"vega":4.2433,"theta":0.0,"rho":29.0015,"theo":3154.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3194.2,"last_trade_time":"2026-02-04T16:02:12","percent_change":0.0,"prev_day_close":3168.25},{"option":"SPX261218P03800000","bid":30.4,"bid_size":369.0,"ask":31.3,"ask_size":261.0,"iv":0.3935,"open_interest":3664.0,"volume":2.0,"delta":-0.0295,"gamma":0.0,"vega":4.2438,"theta":-0.2617,"rho":-1.9063,"theo":30.9219,"change":-0.84,"open":29.56,"high":29.56,"low":29.56,"tick":"down","last_trade_price":29.56,"last_trade_time":"2026-02-18T12:02:16","percent_change":-2.76316,"prev_day_close":30.3500003814697},{"option":"SPX261218C03850000","bid":3100.2,"bid_size":2.0,"ask":3113.5,"ask_size":2.0,"iv":0.3881,"open_interest":20.0,"volume":0.0,"delta":0.971,"gamma":0.0,"vega":4.3954,"theta":0.0,"rho":29.3233,"theo":3106.9293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1506.1,"last_trade_time":"2025-04-08T14:49:16","percent_change":0.0,"prev_day_close":3120.94995117188},{"option":"SPX261218P03850000","bid":31.5,"bid_size":443.0,"ask":32.5,"ask_size":262.0,"iv":0.3889,"open_interest":1420.0,"volume":0.0,"delta":-0.0308,"gamma":0.0,"vega":4.3959,"theta":-0.2681,"rho":-1.9874,"theo":32.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.84,"last_trade_time":"2026-02-05T12:06:15","percent_change":0.0,"prev_day_close":31.5},{"option":"SPX261218C03900000","bid":3053.1,"bid_size":2.0,"ask":3066.2,"ask_size":2.0,"iv":0.3837,"open_interest":455.0,"volume":0.0,"delta":0.9697,"gamma":0.0,"vega":4.553,"theta":0.0,"rho":29.6415,"theo":3059.6997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3041.95,"last_trade_time":"2025-10-24T09:47:04","percent_change":0.0,"prev_day_close":3073.69995117188},{"option":"SPX261218P03900000","bid":32.7,"bid_size":370.0,"ask":33.7,"ask_size":262.0,"iv":0.3844,"open_interest":2623.0,"volume":22.0,"delta":-0.0322,"gamma":0.0,"vega":4.5535,"theta":-0.2746,"rho":-2.072,"theo":33.2595,"change":-1.2,"open":31.41,"high":31.5,"low":31.41,"tick":"up","last_trade_price":31.5,"last_trade_time":"2026-02-18T13:07:08","percent_change":-3.66973,"prev_day_close":32.6499996185303},{"option":"SPX261218C03950000","bid":3005.9,"bid_size":2.0,"ask":3019.0,"ask_size":2.0,"iv":0.3792,"open_interest":65.0,"volume":0.0,"delta":0.9683,"gamma":0.0,"vega":4.7166,"theta":0.0,"rho":29.9558,"theo":3012.5136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1424.0,"last_trade_time":"2025-04-08T14:48:25","percent_change":0.0,"prev_day_close":3026.54992675781},{"option":"SPX261218P03950000","bid":34.0,"bid_size":371.0,"ask":34.9,"ask_size":171.0,"iv":0.38,"open_interest":671.0,"volume":0.0,"delta":-0.0336,"gamma":0.0,"vega":4.7166,"theta":-0.2811,"rho":-2.1603,"theo":34.4882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.1,"last_trade_time":"2026-02-12T13:17:26","percent_change":0.0,"prev_day_close":33.8999996185303},{"option":"SPX261218C04000000","bid":2958.8,"bid_size":2.0,"ask":2972.7,"ask_size":2.0,"iv":0.3765,"open_interest":64411.0,"volume":0.0,"delta":0.9668,"gamma":0.0,"vega":4.8859,"theta":0.0,"rho":30.2656,"theo":2965.3745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2972.64,"last_trade_time":"2026-02-13T12:03:14","percent_change":0.0,"prev_day_close":2979.34997558594},{"option":"SPX261218P04000000","bid":35.3,"bid_size":365.0,"ask":36.2,"ask_size":231.0,"iv":0.3757,"open_interest":75783.0,"volume":100.0,"delta":-0.035,"gamma":0.0,"vega":4.8859,"theta":-0.2878,"rho":-2.2532,"theo":35.7675,"change":-1.18,"open":34.07,"high":34.07,"low":34.07,"tick":"no_change","last_trade_price":34.07,"last_trade_time":"2026-02-18T11:27:01","percent_change":-3.34752,"prev_day_close":35.1000003814697},{"option":"SPX261218C04050000","bid":2911.8,"bid_size":2.0,"ask":2924.6,"ask_size":2.0,"iv":0.3704,"open_interest":10.0,"volume":0.0,"delta":0.9653,"gamma":0.0,"vega":5.0608,"theta":0.0,"rho":30.5709,"theo":2918.2861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2865.8,"last_trade_time":"2026-02-05T10:42:03","percent_change":0.0,"prev_day_close":2932.25},{"option":"SPX261218P04050000","bid":36.6,"bid_size":365.0,"ask":37.6,"ask_size":245.0,"iv":0.3713,"open_interest":2418.0,"volume":0.0,"delta":-0.0365,"gamma":0.0,"vega":5.0608,"theta":-0.2946,"rho":-2.3508,"theo":37.0975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.45,"last_trade_time":"2026-02-10T13:22:33","percent_change":0.0,"prev_day_close":36.3999996185303},{"option":"SPX261218C04100000","bid":2864.9,"bid_size":2.0,"ask":2877.4,"ask_size":2.0,"iv":0.3662,"open_interest":828.0,"volume":0.0,"delta":0.9637,"gamma":0.0,"vega":5.2407,"theta":0.0,"rho":30.8717,"theo":2871.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2809.2,"last_trade_time":"2026-02-05T15:50:01","percent_change":0.0,"prev_day_close":2885.20007324219},{"option":"SPX261218P04100000","bid":38.0,"bid_size":343.0,"ask":39.0,"ask_size":222.0,"iv":0.367,"open_interest":4324.0,"volume":0.0,"delta":-0.0381,"gamma":0.0,"vega":5.2407,"theta":-0.3015,"rho":-2.4528,"theo":38.4821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.22,"last_trade_time":"2026-02-17T12:59:47","percent_change":0.0,"prev_day_close":37.75},{"option":"SPX261218C04125000","bid":2840.9,"bid_size":2.0,"ask":2855.6,"ask_size":2.0,"iv":0.3658,"open_interest":0.0,"volume":0.0,"delta":0.9629,"gamma":0.0,"vega":5.3325,"theta":0.0,"rho":31.0205,"theo":2847.7569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2862.15002441406},{"option":"SPX261218P04125000","bid":38.8,"bid_size":250.0,"ask":39.7,"ask_size":216.0,"iv":0.365,"open_interest":1406.0,"volume":4.0,"delta":-0.039,"gamma":0.0,"vega":5.3325,"theta":-0.3051,"rho":-2.5054,"theo":39.196,"change":0.35,"open":38.98,"high":39.0,"low":38.98,"tick":"up","last_trade_price":39.0,"last_trade_time":"2026-02-18T14:37:34","percent_change":0.905559,"prev_day_close":38.4500007629394},{"option":"SPX261218C04150000","bid":2818.1,"bid_size":2.0,"ask":2830.5,"ask_size":2.0,"iv":0.3622,"open_interest":252.0,"volume":0.0,"delta":0.962,"gamma":0.0,"vega":5.4255,"theta":0.0,"rho":31.1682,"theo":2824.2766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2758.0,"last_trade_time":"2026-02-05T10:37:11","percent_change":0.0,"prev_day_close":2838.20007324219},{"option":"SPX261218P04150000","bid":39.5,"bid_size":378.0,"ask":40.5,"ask_size":226.0,"iv":0.3629,"open_interest":1887.0,"volume":5.0,"delta":-0.0398,"gamma":0.0,"vega":5.4255,"theta":-0.3086,"rho":-2.5591,"theo":39.9249,"change":-1.32,"open":37.94,"high":38.08,"low":37.94,"tick":"up","last_trade_price":38.08,"last_trade_time":"2026-02-18T12:33:46","percent_change":-3.35025,"prev_day_close":39.1500015258789},{"option":"SPX261218C04175000","bid":2794.2,"bid_size":2.0,"ask":2807.2,"ask_size":2.0,"iv":0.3604,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0,"vega":5.5196,"theta":0.0,"rho":31.3149,"theo":2800.8118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2348.66,"last_trade_time":"2025-08-04T10:23:41","percent_change":0.0,"prev_day_close":2816.0},{"option":"SPX261218P04175000","bid":40.2,"bid_size":250.0,"ask":41.2,"ask_size":156.0,"iv":0.3607,"open_interest":288.0,"volume":0.0,"delta":-0.0406,"gamma":0.0,"vega":5.5196,"theta":-0.3122,"rho":-2.6138,"theo":40.6693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.74,"last_trade_time":"2026-02-17T13:31:03","percent_change":0.0,"prev_day_close":39.8999996185303},{"option":"SPX261218C04200000","bid":2771.2,"bid_size":2.0,"ask":2783.5,"ask_size":2.0,"iv":0.3579,"open_interest":1701.0,"volume":0.0,"delta":0.9603,"gamma":0.0,"vega":5.615,"theta":0.0,"rho":31.4605,"theo":2777.3629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2865.4,"last_trade_time":"2026-01-30T10:35:07","percent_change":0.0,"prev_day_close":2791.75},{"option":"SPX261218P04200000","bid":41.0,"bid_size":372.0,"ask":42.0,"ask_size":219.0,"iv":0.3587,"open_interest":6143.0,"volume":4.0,"delta":-0.0415,"gamma":0.0,"vega":5.615,"theta":-0.3158,"rho":-2.6696,"theo":41.4296,"change":-1.56,"open":39.3,"high":39.34,"low":39.3,"tick":"up","last_trade_price":39.34,"last_trade_time":"2026-02-18T10:26:19","percent_change":-3.81418,"prev_day_close":40.6500015258789},{"option":"SPX261218C04225000","bid":2747.7,"bid_size":2.0,"ask":2760.3,"ask_size":2.0,"iv":0.3566,"open_interest":4.0,"volume":0.0,"delta":0.9594,"gamma":0.0,"vega":5.7117,"theta":0.0,"rho":31.6051,"theo":2753.9304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2441.77,"last_trade_time":"2025-09-05T14:37:39","percent_change":0.0,"prev_day_close":2768.29992675781},{"option":"SPX261218P04225000","bid":41.8,"bid_size":226.0,"ask":42.8,"ask_size":155.0,"iv":0.3566,"open_interest":179.0,"volume":0.0,"delta":-0.0424,"gamma":0.0,"vega":5.7117,"theta":-0.3195,"rho":-2.7264,"theo":42.2063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.26,"last_trade_time":"2026-02-17T09:47:12","percent_change":0.0,"prev_day_close":41.3999996185303},{"option":"SPX261218C04250000","bid":2724.3,"bid_size":2.0,"ask":2736.5,"ask_size":2.0,"iv":0.3536,"open_interest":10.0,"volume":0.0,"delta":0.9585,"gamma":0.0,"vega":5.8099,"theta":-0.0014,"rho":31.7486,"theo":2730.5147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2673.5,"last_trade_time":"2026-02-05T10:40:53","percent_change":0.0,"prev_day_close":2745.09997558594},{"option":"SPX261218P04250000","bid":42.5,"bid_size":319.0,"ask":43.6,"ask_size":153.0,"iv":0.3544,"open_interest":1035.0,"volume":4.0,"delta":-0.0433,"gamma":0.0,"vega":5.8099,"theta":-0.3232,"rho":-2.7843,"theo":42.9999,"change":-0.79,"open":41.78,"high":41.78,"low":41.66,"tick":"down","last_trade_price":41.66,"last_trade_time":"2026-02-18T14:02:15","percent_change":-1.86101,"prev_day_close":42.1500015258789},{"option":"SPX261218C04275000","bid":2700.8,"bid_size":2.0,"ask":2714.5,"ask_size":2.0,"iv":0.3532,"open_interest":114.0,"volume":0.0,"delta":0.9576,"gamma":0.0,"vega":5.9096,"theta":-0.008,"rho":31.891,"theo":2707.1164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2415.62,"last_trade_time":"2025-09-04T14:51:32","percent_change":0.0,"prev_day_close":2721.35009765625},{"option":"SPX261218P04275000","bid":43.4,"bid_size":219.0,"ask":44.4,"ask_size":136.0,"iv":0.3524,"open_interest":540.0,"volume":0.0,"delta":-0.0443,"gamma":0.0,"vega":5.9096,"theta":-0.327,"rho":-2.8433,"theo":43.8108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.24,"last_trade_time":"2026-02-09T10:14:21","percent_change":0.0,"prev_day_close":42.9500007629394},{"option":"SPX261218C04300000","bid":2677.6,"bid_size":2.0,"ask":2689.8,"ask_size":2.0,"iv":0.3496,"open_interest":1740.0,"volume":0.0,"delta":0.9566,"gamma":0.0,"vega":6.011,"theta":-0.0147,"rho":32.0322,"theo":2683.736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2508.84,"last_trade_time":"2025-09-16T10:51:17","percent_change":0.0,"prev_day_close":2697.55004882812},{"option":"SPX261218P04300000","bid":44.2,"bid_size":291.0,"ask":45.3,"ask_size":202.0,"iv":0.3504,"open_interest":6804.0,"volume":60.0,"delta":-0.0452,"gamma":0.0,"vega":6.011,"theta":-0.3308,"rho":-2.9036,"theo":44.6396,"change":-0.69,"open":42.2,"high":43.46,"low":42.2,"tick":"no_change","last_trade_price":43.46,"last_trade_time":"2026-02-18T14:00:55","percent_change":-1.56286,"prev_day_close":43.75},{"option":"SPX261218C04325000","bid":2654.1,"bid_size":2.0,"ask":2667.8,"ask_size":2.0,"iv":0.3492,"open_interest":2.0,"volume":0.0,"delta":0.9556,"gamma":0.0,"vega":6.1143,"theta":-0.0215,"rho":32.1721,"theo":2660.374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1958.06,"last_trade_time":"2025-06-11T14:15:20","percent_change":0.0,"prev_day_close":2674.75},{"option":"SPX261218P04325000","bid":45.1,"bid_size":200.0,"ask":46.1,"ask_size":134.0,"iv":0.3484,"open_interest":94.0,"volume":0.0,"delta":-0.0462,"gamma":0.0,"vega":6.1143,"theta":-0.3346,"rho":-2.9651,"theo":45.4867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.6,"last_trade_time":"2026-02-17T10:57:06","percent_change":0.0,"prev_day_close":44.6500015258789},{"option":"SPX261218C04350000","bid":2631.0,"bid_size":2.0,"ask":2642.9,"ask_size":2.0,"iv":0.3461,"open_interest":24.0,"volume":0.0,"delta":0.9546,"gamma":0.0,"vega":6.2195,"theta":-0.0282,"rho":32.3105,"theo":2637.0309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2729.1,"last_trade_time":"2026-01-30T10:38:23","percent_change":0.0,"prev_day_close":2650.84997558594},{"option":"SPX261218P04350000","bid":45.9,"bid_size":285.0,"ask":47.0,"ask_size":135.0,"iv":0.3464,"open_interest":927.0,"volume":34.0,"delta":-0.0472,"gamma":0.0,"vega":6.2195,"theta":-0.3385,"rho":-3.0281,"theo":46.3529,"change":-1.8,"open":43.95,"high":44.0,"low":43.81,"tick":"up","last_trade_price":44.0,"last_trade_time":"2026-02-18T12:45:06","percent_change":-3.93013,"prev_day_close":45.4500007629394},{"option":"SPX261218C04375000","bid":2607.5,"bid_size":2.0,"ask":2619.8,"ask_size":2.0,"iv":0.3441,"open_interest":42.0,"volume":0.0,"delta":0.9536,"gamma":0.0,"vega":6.3268,"theta":-0.0351,"rho":32.4474,"theo":2613.7074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1315.1,"last_trade_time":"2025-04-16T13:40:13","percent_change":0.0,"prev_day_close":2627.90002441406},{"option":"SPX261218P04375000","bid":46.8,"bid_size":201.0,"ask":47.9,"ask_size":134.0,"iv":0.3444,"open_interest":1128.0,"volume":0.0,"delta":-0.0482,"gamma":0.0,"vega":6.3268,"theta":-0.3424,"rho":-3.0926,"theo":47.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.96,"last_trade_time":"2026-02-17T16:10:46","percent_change":0.0,"prev_day_close":46.3499984741211},{"option":"SPX261218C04400000","bid":2584.4,"bid_size":2.0,"ask":2596.3,"ask_size":2.0,"iv":0.3416,"open_interest":982.0,"volume":0.0,"delta":0.9525,"gamma":0.0,"vega":6.4364,"theta":-0.0419,"rho":32.5826,"theo":2590.4041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2533.3,"last_trade_time":"2026-02-05T16:01:36","percent_change":0.0,"prev_day_close":2604.30004882812},{"option":"SPX261218P04400000","bid":47.7,"bid_size":279.0,"ask":48.8,"ask_size":185.0,"iv":0.3424,"open_interest":8649.0,"volume":17.0,"delta":-0.0493,"gamma":0.0,"vega":6.4364,"theta":-0.3464,"rho":-3.1588,"theo":48.1445,"change":-0.58,"open":45.86,"high":47.12,"low":45.29,"tick":"no_change","last_trade_price":47.07,"last_trade_time":"2026-02-18T13:54:05","percent_change":-1.21721,"prev_day_close":47.25},{"option":"SPX261218C04425000","bid":2560.9,"bid_size":2.0,"ask":2574.4,"ask_size":2.0,"iv":0.341,"open_interest":7.0,"volume":0.0,"delta":0.9514,"gamma":0.0,"vega":6.5481,"theta":-0.0489,"rho":32.7161,"theo":2567.1218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2123.51,"last_trade_time":"2025-08-04T10:10:12","percent_change":0.0,"prev_day_close":2581.40002441406},{"option":"SPX261218P04425000","bid":48.7,"bid_size":188.0,"ask":49.7,"ask_size":134.0,"iv":0.3404,"open_interest":501.0,"volume":2.0,"delta":-0.0504,"gamma":0.0,"vega":6.5481,"theta":-0.3504,"rho":-3.2268,"theo":49.0714,"change":-2.28,"open":46.27,"high":46.27,"low":46.22,"tick":"down","last_trade_price":46.22,"last_trade_time":"2026-02-18T10:58:05","percent_change":-4.70103,"prev_day_close":48.1500015258789},{"option":"SPX261218C04450000","bid":2537.9,"bid_size":2.0,"ask":2549.7,"ask_size":2.0,"iv":0.3377,"open_interest":27.0,"volume":0.0,"delta":0.9504,"gamma":0.0,"vega":6.6621,"theta":-0.0558,"rho":32.8476,"theo":2543.8612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2100.69,"last_trade_time":"2025-08-04T10:09:17","percent_change":0.0,"prev_day_close":2558.09997558594},{"option":"SPX261218P04450000","bid":49.6,"bid_size":316.0,"ask":50.7,"ask_size":170.0,"iv":0.3385,"open_interest":1878.0,"volume":0.0,"delta":-0.0515,"gamma":0.0,"vega":6.6621,"theta":-0.3545,"rho":-3.2966,"theo":50.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.35,"last_trade_time":"2026-02-17T15:19:07","percent_change":0.0,"prev_day_close":49.0499992370606},{"option":"SPX261218C04475000","bid":2513.4,"bid_size":2.0,"ask":2526.6,"ask_size":2.0,"iv":0.3354,"open_interest":112.0,"volume":0.0,"delta":0.9492,"gamma":0.0,"vega":6.7783,"theta":-0.0628,"rho":32.9773,"theo":2520.623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2604.08,"last_trade_time":"2026-02-11T11:38:36","percent_change":0.0,"prev_day_close":2535.5},{"option":"SPX261218P04475000","bid":50.6,"bid_size":189.0,"ask":51.7,"ask_size":125.0,"iv":0.3366,"open_interest":314.0,"volume":4.0,"delta":-0.0526,"gamma":0.0,"vega":6.7783,"theta":-0.3586,"rho":-3.3684,"theo":50.991,"change":-1.97,"open":48.48,"high":48.48,"low":48.48,"tick":"no_change","last_trade_price":48.48,"last_trade_time":"2026-02-18T12:43:47","percent_change":-3.90485,"prev_day_close":50.0499992370606},{"option":"SPX261218C04500000","bid":2491.5,"bid_size":2.0,"ask":2503.1,"ask_size":2.0,"iv":0.3342,"open_interest":3163.0,"volume":0.0,"delta":0.9481,"gamma":0.0,"vega":6.8965,"theta":-0.0699,"rho":33.1049,"theo":2497.408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2514.1,"last_trade_time":"2026-02-12T11:39:53","percent_change":0.0,"prev_day_close":2511.69995117188},{"option":"SPX261218P04500000","bid":51.6,"bid_size":314.0,"ask":52.7,"ask_size":167.0,"iv":0.3346,"open_interest":16217.0,"volume":18.0,"delta":-0.0538,"gamma":0.0,"vega":6.8965,"theta":-0.3628,"rho":-3.4422,"theo":51.9852,"change":0.05,"open":50.69,"high":51.5,"low":49.61,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-02-18T15:03:16","percent_change":0.0971802,"prev_day_close":50.9500007629394},{"option":"SPX261218C04525000","bid":2468.1,"bid_size":2.0,"ask":2480.1,"ask_size":2.0,"iv":0.3323,"open_interest":2.0,"volume":0.0,"delta":0.9469,"gamma":0.0,"vega":7.0167,"theta":-0.077,"rho":33.2306,"theo":2474.2169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2565.06,"last_trade_time":"2026-02-10T15:18:27","percent_change":0.0,"prev_day_close":2488.25},{"option":"SPX261218P04525000","bid":52.6,"bid_size":262.0,"ask":53.7,"ask_size":109.0,"iv":0.3327,"open_interest":644.0,"volume":11.0,"delta":-0.0549,"gamma":0.0,"vega":7.0167,"theta":-0.367,"rho":-3.5179,"theo":53.0034,"change":-0.65,"open":50.25,"high":51.8,"low":50.24,"tick":"up","last_trade_price":51.8,"last_trade_time":"2026-02-18T16:02:44","percent_change":-1.23927,"prev_day_close":51.9500007629394},{"option":"SPX261218C04550000","bid":2445.2,"bid_size":2.0,"ask":2456.7,"ask_size":2.0,"iv":0.3304,"open_interest":16.0,"volume":0.0,"delta":0.9457,"gamma":0.0001,"vega":7.1388,"theta":-0.0841,"rho":33.3543,"theo":2451.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2483.0,"last_trade_time":"2025-12-22T11:37:03","percent_change":0.0,"prev_day_close":2465.34997558594},{"option":"SPX261218P04550000","bid":53.7,"bid_size":169.0,"ask":54.8,"ask_size":123.0,"iv":0.3308,"open_interest":837.0,"volume":0.0,"delta":-0.0562,"gamma":0.0001,"vega":7.1388,"theta":-0.3712,"rho":-3.5956,"theo":54.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.05,"last_trade_time":"2026-02-17T10:52:03","percent_change":0.0,"prev_day_close":53.0499992370606},{"option":"SPX261218C04575000","bid":2422.0,"bid_size":2.0,"ask":2435.0,"ask_size":2.0,"iv":0.3295,"open_interest":1.0,"volume":0.0,"delta":0.9444,"gamma":0.0001,"vega":7.2626,"theta":-0.0913,"rho":33.476,"theo":2427.9097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1276.84,"last_trade_time":"2025-04-15T11:04:39","percent_change":0.0,"prev_day_close":2442.0},{"option":"SPX261218P04575000","bid":54.7,"bid_size":252.0,"ask":55.8,"ask_size":104.0,"iv":0.3288,"open_interest":163.0,"volume":0.0,"delta":-0.0574,"gamma":0.0001,"vega":7.2626,"theta":-0.3755,"rho":-3.6753,"theo":55.1146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":49.5,"last_trade_time":"2026-02-09T15:48:39","percent_change":0.0,"prev_day_close":54.0499992370606},{"option":"SPX261218C04600000","bid":2399.0,"bid_size":2.0,"ask":2410.4,"ask_size":2.0,"iv":0.3266,"open_interest":2395.0,"volume":0.0,"delta":0.9432,"gamma":0.0001,"vega":7.3879,"theta":-0.0986,"rho":33.596,"theo":2404.795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2506.15,"last_trade_time":"2026-02-10T11:21:28","percent_change":0.0,"prev_day_close":2419.40002441406},{"option":"SPX261218P04600000","bid":55.8,"bid_size":286.0,"ask":56.9,"ask_size":158.0,"iv":0.327,"open_interest":9817.0,"volume":2.0,"delta":-0.0586,"gamma":0.0001,"vega":7.3879,"theta":-0.3799,"rho":-3.7567,"theo":56.2091,"change":-2.45,"open":53.39,"high":53.39,"low":53.25,"tick":"down","last_trade_price":53.25,"last_trade_time":"2026-02-18T11:30:38","percent_change":-4.39856,"prev_day_close":55.1500015258789},{"option":"SPX261218C04625000","bid":2375.9,"bid_size":2.0,"ask":2387.5,"ask_size":2.0,"iv":0.3249,"open_interest":0.0,"volume":0.0,"delta":0.9419,"gamma":0.0001,"vega":7.5148,"theta":-0.1059,"rho":33.7142,"theo":2381.7071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2395.75},{"option":"SPX261218P04625000","bid":56.9,"bid_size":243.0,"ask":58.1,"ask_size":106.0,"iv":0.3252,"open_interest":117.0,"volume":0.0,"delta":-0.06,"gamma":0.0001,"vega":7.5148,"theta":-0.3843,"rho":-3.8399,"theo":57.3305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":51.5,"last_trade_time":"2026-02-09T15:48:23","percent_change":0.0,"prev_day_close":56.25},{"option":"SPX261218C04650000","bid":2352.9,"bid_size":2.0,"ask":2364.2,"ask_size":2.0,"iv":0.3225,"open_interest":147.0,"volume":0.0,"delta":0.9406,"gamma":0.0001,"vega":7.6433,"theta":-0.1132,"rho":33.8307,"theo":2358.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1900.25,"last_trade_time":"2025-07-15T15:18:42","percent_change":0.0,"prev_day_close":2372.70007324219},{"option":"SPX261218P04650000","bid":58.1,"bid_size":246.0,"ask":59.2,"ask_size":100.0,"iv":0.3233,"open_interest":924.0,"volume":0.0,"delta":-0.0613,"gamma":0.0001,"vega":7.6433,"theta":-0.3887,"rho":-3.9249,"theo":58.4793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.02,"last_trade_time":"2026-02-10T14:31:08","percent_change":0.0,"prev_day_close":57.3499984741211},{"option":"SPX261218C04675000","bid":2328.6,"bid_size":2.0,"ask":2341.3,"ask_size":2.0,"iv":0.3204,"open_interest":48.0,"volume":0.0,"delta":0.9392,"gamma":0.0001,"vega":7.7734,"theta":-0.1206,"rho":33.9455,"theo":2335.6144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1096.8,"last_trade_time":"2025-04-16T13:40:13","percent_change":0.0,"prev_day_close":2349.59997558594},{"option":"SPX261218P04675000","bid":59.2,"bid_size":251.0,"ask":60.4,"ask_size":101.0,"iv":0.3214,"open_interest":244.0,"volume":0.0,"delta":-0.0626,"gamma":0.0001,"vega":7.7734,"theta":-0.3932,"rho":-4.0115,"theo":59.6562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.52,"last_trade_time":"2026-02-09T12:36:52","percent_change":0.0,"prev_day_close":58.5},{"option":"SPX261218C04700000","bid":2306.9,"bid_size":2.0,"ask":2318.1,"ask_size":2.0,"iv":0.3189,"open_interest":2472.0,"volume":0.0,"delta":0.9378,"gamma":0.0001,"vega":7.9052,"theta":-0.1281,"rho":34.0586,"theo":2312.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2413.74,"last_trade_time":"2026-02-10T11:21:28","percent_change":0.0,"prev_day_close":2326.94995117188},{"option":"SPX261218P04700000","bid":60.4,"bid_size":285.0,"ask":61.6,"ask_size":153.0,"iv":0.3196,"open_interest":12866.0,"volume":0.0,"delta":-0.064,"gamma":0.0001,"vega":7.9052,"theta":-0.3978,"rho":-4.0998,"theo":60.8618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.8,"last_trade_time":"2026-02-17T15:32:36","percent_change":0.0,"prev_day_close":59.6500015258789},{"option":"SPX261218C04725000","bid":2282.6,"bid_size":2.0,"ask":2295.4,"ask_size":2.0,"iv":0.3168,"open_interest":92.0,"volume":0.0,"delta":0.9364,"gamma":0.0001,"vega":8.039,"theta":-0.1356,"rho":34.1699,"theo":2289.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2372.23,"last_trade_time":"2026-02-11T11:38:36","percent_change":0.0,"prev_day_close":2304.19995117188},{"option":"SPX261218P04725000","bid":61.6,"bid_size":230.0,"ask":62.8,"ask_size":95.0,"iv":0.3177,"open_interest":173.0,"volume":0.0,"delta":-0.0655,"gamma":0.0001,"vega":8.039,"theta":-0.4024,"rho":-4.1898,"theo":62.0967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.7,"last_trade_time":"2026-02-09T15:48:53","percent_change":0.0,"prev_day_close":60.8499984741211},{"option":"SPX261218C04750000","bid":2261.1,"bid_size":2.0,"ask":2272.1,"ask_size":2.0,"iv":0.3157,"open_interest":46.0,"volume":0.0,"delta":0.9349,"gamma":0.0001,"vega":8.1748,"theta":-0.1431,"rho":34.2794,"theo":2266.6921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2367.17,"last_trade_time":"2026-01-12T09:50:17","percent_change":0.0,"prev_day_close":2280.69995117188},{"option":"SPX261218P04750000","bid":63.0,"bid_size":144.0,"ask":64.1,"ask_size":135.0,"iv":0.316,"open_interest":2484.0,"volume":2.0,"delta":-0.0669,"gamma":0.0001,"vega":8.1748,"theta":-0.407,"rho":-4.2818,"theo":63.3615,"change":-3.04,"open":59.79,"high":59.79,"low":59.76,"tick":"down","last_trade_price":59.76,"last_trade_time":"2026-02-18T13:08:58","percent_change":-4.84076,"prev_day_close":62.0499992370606},{"option":"SPX261218C04775000","bid":2238.1,"bid_size":2.0,"ask":2249.3,"ask_size":2.0,"iv":0.3139,"open_interest":8.0,"volume":0.0,"delta":0.9334,"gamma":0.0001,"vega":8.313,"theta":-0.1507,"rho":34.3868,"theo":2243.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2251.52,"last_trade_time":"2026-01-02T15:40:39","percent_change":0.0,"prev_day_close":2257.80004882812},{"option":"SPX261218P04775000","bid":64.2,"bid_size":225.0,"ask":65.4,"ask_size":95.0,"iv":0.3142,"open_interest":261.0,"volume":12.0,"delta":-0.0684,"gamma":0.0001,"vega":8.313,"theta":-0.4117,"rho":-4.3757,"theo":64.657,"change":-3.1,"open":61.26,"high":61.36,"low":61.0,"tick":"down","last_trade_price":61.0,"last_trade_time":"2026-02-18T12:47:01","percent_change":-4.83619,"prev_day_close":63.3999996185303},{"option":"SPX261218C04800000","bid":2215.3,"bid_size":2.0,"ask":2226.2,"ask_size":2.0,"iv":0.3121,"open_interest":2230.0,"volume":0.0,"delta":0.9319,"gamma":0.0001,"vega":8.4537,"theta":-0.1584,"rho":34.492,"theo":2220.896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2200.05,"last_trade_time":"2026-02-05T14:23:27","percent_change":0.0,"prev_day_close":2234.84997558594},{"option":"SPX261218P04800000","bid":65.5,"bid_size":264.0,"ask":66.7,"ask_size":134.0,"iv":0.3124,"open_interest":8222.0,"volume":0.0,"delta":-0.07,"gamma":0.0001,"vega":8.4537,"theta":-0.4164,"rho":-4.472,"theo":65.9839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.06,"last_trade_time":"2026-02-17T13:01:32","percent_change":0.0,"prev_day_close":64.6500015258789},{"option":"SPX261218C04825000","bid":2191.6,"bid_size":2.0,"ask":2203.9,"ask_size":2.0,"iv":0.3101,"open_interest":0.0,"volume":0.0,"delta":0.9303,"gamma":0.0001,"vega":8.5972,"theta":-0.166,"rho":34.5948,"theo":2198.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2212.05004882812},{"option":"SPX261218P04825000","bid":66.8,"bid_size":225.0,"ask":68.1,"ask_size":92.0,"iv":0.3106,"open_interest":498.0,"volume":0.0,"delta":-0.0715,"gamma":0.0001,"vega":8.5972,"theta":-0.4212,"rho":-4.5706,"theo":67.3429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.64,"last_trade_time":"2026-02-17T13:20:10","percent_change":0.0,"prev_day_close":65.9499969482422},{"option":"SPX261218C04850000","bid":2169.7,"bid_size":2.0,"ask":2180.5,"ask_size":2.0,"iv":0.3086,"open_interest":1.0,"volume":0.0,"delta":0.9287,"gamma":0.0001,"vega":8.7434,"theta":-0.1738,"rho":34.6949,"theo":2175.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2206.22,"last_trade_time":"2025-12-22T09:31:49","percent_change":0.0,"prev_day_close":2189.0},{"option":"SPX261218P04850000","bid":68.3,"bid_size":170.0,"ask":69.4,"ask_size":80.0,"iv":0.3089,"open_interest":3561.0,"volume":2.0,"delta":-0.0731,"gamma":0.0001,"vega":8.7434,"theta":-0.4261,"rho":-4.6719,"theo":68.7349,"change":-2.73,"open":65.42,"high":65.42,"low":65.42,"tick":"no_change","last_trade_price":65.42,"last_trade_time":"2026-02-18T10:03:49","percent_change":-4.00587,"prev_day_close":67.3499984741211},{"option":"SPX261218C04875000","bid":2145.6,"bid_size":2.0,"ask":2158.0,"ask_size":2.0,"iv":0.3063,"open_interest":1.0,"volume":0.0,"delta":0.9271,"gamma":0.0001,"vega":8.8924,"theta":-0.1816,"rho":34.7921,"theo":2152.4455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1060.29,"last_trade_time":"2025-04-15T11:04:39","percent_change":0.0,"prev_day_close":2166.29992675781},{"option":"SPX261218P04875000","bid":69.6,"bid_size":221.0,"ask":70.9,"ask_size":78.0,"iv":0.3071,"open_interest":208.0,"volume":2.0,"delta":-0.0748,"gamma":0.0001,"vega":8.8924,"theta":-0.431,"rho":-4.7761,"theo":70.1609,"change":-1.34,"open":68.28,"high":68.28,"low":68.26,"tick":"down","last_trade_price":68.26,"last_trade_time":"2026-02-18T13:52:37","percent_change":-1.92529,"prev_day_close":68.7000007629394},{"option":"SPX261218C04900000","bid":2124.2,"bid_size":2.0,"ask":2134.8,"ask_size":2.0,"iv":0.3051,"open_interest":2588.0,"volume":0.0,"delta":0.9254,"gamma":0.0001,"vega":9.0442,"theta":-0.1894,"rho":34.8864,"theo":2129.6972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2145.97,"last_trade_time":"2026-02-03T14:10:56","percent_change":0.0,"prev_day_close":2143.80004882812},{"option":"SPX261218P04900000","bid":71.1,"bid_size":236.0,"ask":72.3,"ask_size":125.0,"iv":0.3054,"open_interest":7484.0,"volume":2.0,"delta":-0.0764,"gamma":0.0001,"vega":9.0442,"theta":-0.4359,"rho":-4.8833,"theo":71.6219,"change":-3.27,"open":67.9,"high":67.9,"low":67.78,"tick":"down","last_trade_price":67.78,"last_trade_time":"2026-02-18T10:26:19","percent_change":-4.60239,"prev_day_close":70.1500015258789},{"option":"SPX261218C04925000","bid":2100.2,"bid_size":2.0,"ask":2112.4,"ask_size":2.0,"iv":0.3029,"open_interest":1.0,"volume":0.0,"delta":0.9237,"gamma":0.0001,"vega":9.1986,"theta":-0.1972,"rho":34.9776,"theo":2106.9849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2022.43,"last_trade_time":"2025-11-24T13:12:34","percent_change":0.0,"prev_day_close":2120.75},{"option":"SPX261218P04925000","bid":72.5,"bid_size":214.0,"ask":73.8,"ask_size":72.0,"iv":0.3036,"open_interest":412.0,"volume":2.0,"delta":-0.0782,"gamma":0.0001,"vega":9.1986,"theta":-0.4408,"rho":-4.9935,"theo":73.1187,"change":-0.05,"open":72.46,"high":72.46,"low":72.45,"tick":"down","last_trade_price":72.45,"last_trade_time":"2026-02-18T14:37:34","percent_change":-0.0689655,"prev_day_close":71.5500030517578},{"option":"SPX261218C04950000","bid":2078.9,"bid_size":2.0,"ask":2089.4,"ask_size":2.0,"iv":0.3017,"open_interest":65.0,"volume":0.0,"delta":0.9219,"gamma":0.0001,"vega":9.3552,"theta":-0.2052,"rho":35.0658,"theo":2084.3094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2115.97,"last_trade_time":"2025-12-22T09:31:49","percent_change":0.0,"prev_day_close":2097.94995117188},{"option":"SPX261218P04950000","bid":74.2,"bid_size":125.0,"ask":75.3,"ask_size":140.0,"iv":0.302,"open_interest":557.0,"volume":15.0,"delta":-0.0799,"gamma":0.0001,"vega":9.3552,"theta":-0.4458,"rho":-5.1067,"theo":74.6525,"change":-2.9,"open":71.2,"high":71.2,"low":71.2,"tick":"up","last_trade_price":71.2,"last_trade_time":"2026-02-18T11:59:41","percent_change":-3.91363,"prev_day_close":73.0500030517578},{"option":"SPX261218C04975000","bid":2055.1,"bid_size":2.0,"ask":2067.1,"ask_size":2.0,"iv":0.2996,"open_interest":2.0,"volume":0.0,"delta":0.9201,"gamma":0.0001,"vega":9.5139,"theta":-0.2131,"rho":35.151,"theo":2061.6718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1385.62,"last_trade_time":"2025-06-20T13:25:12","percent_change":0.0,"prev_day_close":2075.40002441406},{"option":"SPX261218P04975000","bid":75.7,"bid_size":178.0,"ask":76.9,"ask_size":69.0,"iv":0.3003,"open_interest":474.0,"volume":15.0,"delta":-0.0817,"gamma":0.0001,"vega":9.5139,"theta":-0.4509,"rho":-5.2229,"theo":76.2241,"change":-2.9,"open":72.7,"high":72.7,"low":72.7,"tick":"down","last_trade_price":72.7,"last_trade_time":"2026-02-18T11:59:41","percent_change":-3.83598,"prev_day_close":74.5500030517578},{"option":"SPX261218C05000000","bid":2033.7,"bid_size":24.0,"ask":2044.1,"ask_size":24.0,"iv":0.2983,"open_interest":89936.0,"volume":1.0,"delta":0.9183,"gamma":0.0001,"vega":9.6744,"theta":-0.2211,"rho":35.2333,"theo":2039.0729,"change":18.15,"open":2045.7,"high":2045.7,"low":2045.7,"tick":"up","last_trade_price":2045.7,"last_trade_time":"2026-02-18T14:54:38","percent_change":0.89517,"prev_day_close":2052.60009765625},{"option":"SPX261218P05000000","bid":77.3,"bid_size":200.0,"ask":78.5,"ask_size":107.0,"iv":0.2986,"open_interest":118977.0,"volume":51.0,"delta":-0.0836,"gamma":0.0001,"vega":9.6744,"theta":-0.456,"rho":-5.342,"theo":77.8344,"change":0.25,"open":76.55,"high":77.45,"low":76.55,"tick":"up","last_trade_price":77.45,"last_trade_time":"2026-02-18T14:54:38","percent_change":0.323833,"prev_day_close":76.1500015258789},{"option":"SPX261218C05025000","bid":2010.2,"bid_size":2.0,"ask":2021.9,"ask_size":2.0,"iv":0.2964,"open_interest":15.0,"volume":0.0,"delta":0.9164,"gamma":0.0001,"vega":9.8365,"theta":-0.2291,"rho":35.3132,"theo":2016.5135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2116.31,"last_trade_time":"2026-01-16T15:05:05","percent_change":0.0,"prev_day_close":2030.15002441406},{"option":"SPX261218P05025000","bid":78.8,"bid_size":199.0,"ask":80.2,"ask_size":69.0,"iv":0.2969,"open_interest":363.0,"volume":0.0,"delta":-0.0854,"gamma":0.0001,"vega":9.8365,"theta":-0.4611,"rho":-5.4635,"theo":79.4842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.7,"last_trade_time":"2026-02-09T15:59:50","percent_change":0.0,"prev_day_close":77.75},{"option":"SPX261218C05050000","bid":1988.6,"bid_size":2.0,"ask":1998.9,"ask_size":2.0,"iv":0.295,"open_interest":92.0,"volume":0.0,"delta":0.9144,"gamma":0.0001,"vega":10.0001,"theta":-0.2372,"rho":35.3905,"theo":1993.9944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1762.95,"last_trade_time":"2025-09-05T09:37:26","percent_change":0.0,"prev_day_close":2007.25},{"option":"SPX261218P05050000","bid":80.6,"bid_size":195.0,"ask":81.8,"ask_size":184.0,"iv":0.2952,"open_interest":2930.0,"volume":8.0,"delta":-0.0874,"gamma":0.0001,"vega":10.0001,"theta":-0.4663,"rho":-5.5876,"theo":81.1743,"change":-3.84,"open":76.3,"high":76.76,"low":76.22,"tick":"down","last_trade_price":76.71,"last_trade_time":"2026-02-18T12:43:47","percent_change":-4.76722,"prev_day_close":79.3499984741211},{"option":"SPX261218C05075000","bid":1965.5,"bid_size":2.0,"ask":1977.1,"ask_size":2.0,"iv":0.2934,"open_interest":31.0,"volume":0.0,"delta":0.9125,"gamma":0.0001,"vega":10.1651,"theta":-0.2453,"rho":35.4654,"theo":1971.5162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":692.65,"last_trade_time":"2025-04-07T13:58:03","percent_change":0.0,"prev_day_close":1984.94995117188},{"option":"SPX261218P05075000","bid":82.3,"bid_size":173.0,"ask":83.6,"ask_size":68.0,"iv":0.2936,"open_interest":511.0,"volume":2.0,"delta":-0.0894,"gamma":0.0001,"vega":10.1651,"theta":-0.4715,"rho":-5.7141,"theo":82.9054,"change":-2.53,"open":80.06,"high":80.06,"low":79.72,"tick":"down","last_trade_price":79.72,"last_trade_time":"2026-02-18T14:02:15","percent_change":-3.07599,"prev_day_close":81.0500030517578},{"option":"SPX261218C05100000","bid":1945.0,"bid_size":12.0,"ask":1953.9,"ask_size":24.0,"iv":0.2923,"open_interest":3307.0,"volume":0.0,"delta":0.9105,"gamma":0.0001,"vega":10.3317,"theta":-0.2534,"rho":35.5381,"theo":1949.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1982.4,"last_trade_time":"2025-12-22T11:22:41","percent_change":0.0,"prev_day_close":1962.40002441406},{"option":"SPX261218P05100000","bid":84.1,"bid_size":153.0,"ask":85.3,"ask_size":102.0,"iv":0.292,"open_interest":22413.0,"volume":2.0,"delta":-0.0914,"gamma":0.0001,"vega":10.3317,"theta":-0.4767,"rho":-5.8428,"theo":84.6779,"change":-1.75,"open":82.63,"high":82.63,"low":82.3,"tick":"down","last_trade_price":82.3,"last_trade_time":"2026-02-18T09:42:44","percent_change":-2.08209,"prev_day_close":82.75},{"option":"SPX261218C05125000","bid":1920.4,"bid_size":2.0,"ask":1932.5,"ask_size":2.0,"iv":0.2901,"open_interest":333.0,"volume":0.0,"delta":0.9084,"gamma":0.0001,"vega":10.5001,"theta":-0.2616,"rho":35.6084,"theo":1926.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1962.66,"last_trade_time":"2025-12-22T14:50:01","percent_change":0.0,"prev_day_close":1940.10003662109},{"option":"SPX261218P05125000","bid":85.9,"bid_size":157.0,"ask":87.1,"ask_size":62.0,"iv":0.2903,"open_interest":390.0,"volume":0.0,"delta":-0.0934,"gamma":0.0001,"vega":10.5001,"theta":-0.482,"rho":-5.9739,"theo":86.4926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.72,"last_trade_time":"2026-02-17T09:36:38","percent_change":0.0,"prev_day_close":84.5},{"option":"SPX261218C05150000","bid":1899.0,"bid_size":2.0,"ask":1909.0,"ask_size":2.0,"iv":0.2884,"open_interest":188.0,"volume":0.0,"delta":0.9063,"gamma":0.0001,"vega":10.6706,"theta":-0.2698,"rho":35.6762,"theo":1904.3333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1457.43,"last_trade_time":"2025-07-08T15:49:33","percent_change":0.0,"prev_day_close":1917.40002441406},{"option":"SPX261218P05150000","bid":87.7,"bid_size":175.0,"ask":89.0,"ask_size":163.0,"iv":0.2887,"open_interest":1716.0,"volume":3.0,"delta":-0.0956,"gamma":0.0001,"vega":10.6706,"theta":-0.4873,"rho":-6.1075,"theo":88.35,"change":-3.8,"open":83.9,"high":83.9,"low":83.9,"tick":"no_change","last_trade_price":83.9,"last_trade_time":"2026-02-18T10:12:06","percent_change":-4.33295,"prev_day_close":86.2999992370606},{"option":"SPX261218C05175000","bid":1876.4,"bid_size":2.0,"ask":1887.8,"ask_size":2.0,"iv":0.2872,"open_interest":31.0,"volume":0.0,"delta":0.9041,"gamma":0.0001,"vega":10.8435,"theta":-0.278,"rho":35.7412,"theo":1882.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1460.24,"last_trade_time":"2025-07-16T09:47:27","percent_change":0.0,"prev_day_close":1895.25},{"option":"SPX261218P05175000","bid":89.5,"bid_size":173.0,"ask":90.9,"ask_size":62.0,"iv":0.287,"open_interest":225.0,"volume":0.0,"delta":-0.0977,"gamma":0.0001,"vega":10.8435,"theta":-0.4926,"rho":-6.2439,"theo":90.251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":80.6,"last_trade_time":"2026-02-09T15:48:19","percent_change":0.0,"prev_day_close":88.1500015258789},{"option":"SPX261218C05200000","bid":1855.7,"bid_size":12.0,"ask":1864.4,"ask_size":22.0,"iv":0.2855,"open_interest":3093.0,"volume":0.0,"delta":0.9019,"gamma":0.0001,"vega":11.0191,"theta":-0.2863,"rho":35.8032,"theo":1859.761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1975.5,"last_trade_time":"2026-02-11T09:30:02","percent_change":0.0,"prev_day_close":1872.70001220703},{"option":"SPX261218P05200000","bid":91.5,"bid_size":171.0,"ask":92.8,"ask_size":94.0,"iv":0.2855,"open_interest":10310.0,"volume":17.0,"delta":-0.0999,"gamma":0.0001,"vega":11.0191,"theta":-0.498,"rho":-6.3834,"theo":92.1962,"change":-3.75,"open":87.8,"high":87.8,"low":87.8,"tick":"down","last_trade_price":87.8,"last_trade_time":"2026-02-18T10:34:54","percent_change":-4.09612,"prev_day_close":90.0},{"option":"SPX261218C05225000","bid":1831.4,"bid_size":2.0,"ask":1842.6,"ask_size":2.0,"iv":0.2834,"open_interest":51.0,"volume":0.0,"delta":0.8996,"gamma":0.0001,"vega":11.1975,"theta":-0.2945,"rho":35.8616,"theo":1837.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1666.0,"last_trade_time":"2025-09-11T12:48:23","percent_change":0.0,"prev_day_close":1850.65002441406},{"option":"SPX261218P05225000","bid":93.5,"bid_size":152.0,"ask":94.8,"ask_size":90.0,"iv":0.2839,"open_interest":160.0,"volume":0.0,"delta":-0.1022,"gamma":0.0001,"vega":11.1975,"theta":-0.5033,"rho":-6.5264,"theo":94.1867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.76,"last_trade_time":"2026-02-17T14:55:20","percent_change":0.0,"prev_day_close":91.9499969482422},{"option":"SPX261218C05250000","bid":1810.1,"bid_size":2.0,"ask":1819.9,"ask_size":2.0,"iv":0.282,"open_interest":476.0,"volume":0.0,"delta":0.8973,"gamma":0.0001,"vega":11.3789,"theta":-0.3028,"rho":35.9162,"theo":1815.3697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1814.1,"last_trade_time":"2025-12-15T13:05:14","percent_change":0.0,"prev_day_close":1828.29998779297},{"option":"SPX261218P05250000","bid":95.5,"bid_size":175.0,"ask":97.0,"ask_size":163.0,"iv":0.2824,"open_interest":2449.0,"volume":14.0,"delta":-0.1045,"gamma":0.0001,"vega":11.3789,"theta":-0.5087,"rho":-6.6732,"theo":96.2234,"change":-5.87,"open":90.48,"high":90.8,"low":89.68,"tick":"no_change","last_trade_price":89.68,"last_trade_time":"2026-02-18T13:03:11","percent_change":-6.14338,"prev_day_close":93.8999977111816},{"option":"SPX261218C05275000","bid":1787.2,"bid_size":2.0,"ask":1798.3,"ask_size":2.0,"iv":0.2803,"open_interest":2.0,"volume":0.0,"delta":0.895,"gamma":0.0001,"vega":11.5632,"theta":-0.3111,"rho":35.9668,"theo":1793.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1654.59,"last_trade_time":"2025-09-25T15:09:09","percent_change":0.0,"prev_day_close":1806.20001220703},{"option":"SPX261218P05275000","bid":97.6,"bid_size":155.0,"ask":98.9,"ask_size":93.0,"iv":0.2807,"open_interest":1606.0,"volume":0.0,"delta":-0.1069,"gamma":0.0001,"vega":11.5632,"theta":-0.5141,"rho":-6.824,"theo":98.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.3,"last_trade_time":"2026-02-12T15:54:41","percent_change":0.0,"prev_day_close":95.9499969482422},{"option":"SPX261218C05300000","bid":1767.1,"bid_size":12.0,"ask":1775.6,"ask_size":22.0,"iv":0.2794,"open_interest":3990.0,"volume":0.0,"delta":0.8926,"gamma":0.0001,"vega":11.7502,"theta":-0.3194,"rho":36.0131,"theo":1771.168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1832.35,"last_trade_time":"2026-01-08T13:15:34","percent_change":0.0,"prev_day_close":1783.94995117188},{"option":"SPX261218P05300000","bid":99.7,"bid_size":167.0,"ask":101.2,"ask_size":163.0,"iv":0.2792,"open_interest":8222.0,"volume":0.0,"delta":-0.1093,"gamma":0.0001,"vega":11.7502,"theta":-0.5195,"rho":-6.9791,"theo":100.4401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.73,"last_trade_time":"2026-02-17T14:28:43","percent_change":0.0,"prev_day_close":98.0},{"option":"SPX261218C05325000","bid":1743.8,"bid_size":2.0,"ask":1753.9,"ask_size":2.0,"iv":0.2774,"open_interest":2.0,"volume":0.0,"delta":0.8901,"gamma":0.0001,"vega":11.9394,"theta":-0.3278,"rho":36.0553,"theo":1749.1412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1590.32,"last_trade_time":"2025-09-11T15:45:30","percent_change":0.0,"prev_day_close":1762.09997558594},{"option":"SPX261218P05325000","bid":101.9,"bid_size":138.0,"ask":103.4,"ask_size":128.0,"iv":0.2777,"open_interest":363.0,"volume":0.0,"delta":-0.1117,"gamma":0.0001,"vega":11.9394,"theta":-0.525,"rho":-7.1383,"theo":102.6225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.1,"last_trade_time":"2026-02-12T15:52:50","percent_change":0.0,"prev_day_close":100.100002288818},{"option":"SPX261218C05350000","bid":1721.9,"bid_size":2.0,"ask":1731.5,"ask_size":2.0,"iv":0.2757,"open_interest":831.0,"volume":0.0,"delta":0.8876,"gamma":0.0001,"vega":12.1305,"theta":-0.3361,"rho":36.0934,"theo":1727.1653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1739.53,"last_trade_time":"2026-01-02T16:04:59","percent_change":0.0,"prev_day_close":1739.84997558594},{"option":"SPX261218P05350000","bid":104.1,"bid_size":155.0,"ask":105.5,"ask_size":142.0,"iv":0.2761,"open_interest":2605.0,"volume":0.0,"delta":-0.1143,"gamma":0.0001,"vega":12.1305,"theta":-0.5304,"rho":-7.3016,"theo":104.8558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.43,"last_trade_time":"2026-02-17T13:08:08","percent_change":0.0,"prev_day_close":102.299999237061},{"option":"SPX261218C05375000","bid":1699.9,"bid_size":2.0,"ask":1710.8,"ask_size":2.0,"iv":0.2746,"open_interest":1.0,"volume":0.0,"delta":0.885,"gamma":0.0001,"vega":12.3231,"theta":-0.3444,"rho":36.1278,"theo":1705.2413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1681.88,"last_trade_time":"2025-12-16T15:12:24","percent_change":0.0,"prev_day_close":1718.0},{"option":"SPX261218P05375000","bid":106.4,"bid_size":128.0,"ask":107.9,"ask_size":47.0,"iv":0.2746,"open_interest":1133.0,"volume":0.0,"delta":-0.1168,"gamma":0.0001,"vega":12.3231,"theta":-0.5358,"rho":-7.4687,"theo":107.141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.6,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":104.5},{"option":"SPX261218C05400000","bid":1679.4,"bid_size":12.0,"ask":1687.7,"ask_size":22.0,"iv":0.2732,"open_interest":2522.0,"volume":0.0,"delta":0.8824,"gamma":0.0001,"vega":12.5169,"theta":-0.3528,"rho":36.1588,"theo":1683.3702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1718.94,"last_trade_time":"2025-12-22T14:24:36","percent_change":0.0,"prev_day_close":1695.75},{"option":"SPX261218P05400000","bid":108.7,"bid_size":150.0,"ask":110.1,"ask_size":76.0,"iv":0.273,"open_interest":12184.0,"volume":10.0,"delta":-0.1195,"gamma":0.0001,"vega":12.5169,"theta":-0.5413,"rho":-7.6391,"theo":109.4791,"change":-6.1,"open":102.7,"high":102.7,"low":102.7,"tick":"down","last_trade_price":102.7,"last_trade_time":"2026-02-18T12:47:45","percent_change":-5.60662,"prev_day_close":106.799999237061},{"option":"SPX261218C05425000","bid":1656.0,"bid_size":2.0,"ask":1666.2,"ask_size":2.0,"iv":0.2711,"open_interest":5.0,"volume":0.0,"delta":0.8797,"gamma":0.0001,"vega":12.7115,"theta":-0.3611,"rho":36.1866,"theo":1661.5526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1704.41,"last_trade_time":"2025-12-03T15:59:06","percent_change":0.0,"prev_day_close":1674.19995117188},{"option":"SPX261218P05425000","bid":111.1,"bid_size":108.0,"ask":112.5,"ask_size":44.0,"iv":0.2715,"open_interest":241.0,"volume":0.0,"delta":-0.1222,"gamma":0.0001,"vega":12.7115,"theta":-0.5467,"rho":-7.8127,"theo":111.8707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.47,"last_trade_time":"2026-02-09T14:03:29","percent_change":0.0,"prev_day_close":109.100002288818},{"option":"SPX261218C05450000","bid":1634.7,"bid_size":2.0,"ask":1644.0,"ask_size":2.0,"iv":0.2696,"open_interest":180.0,"volume":0.0,"delta":0.8769,"gamma":0.0001,"vega":12.907,"theta":-0.3695,"rho":36.2115,"theo":1639.7894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1747.0,"last_trade_time":"2026-02-11T09:37:19","percent_change":0.0,"prev_day_close":1652.15002441406},{"option":"SPX261218P05450000","bid":113.5,"bid_size":143.0,"ask":115.0,"ask_size":135.0,"iv":0.2699,"open_interest":1367.0,"volume":50.0,"delta":-0.1249,"gamma":0.0001,"vega":12.907,"theta":-0.5522,"rho":-7.9892,"theo":114.3167,"change":-5.67,"open":107.98,"high":107.98,"low":107.98,"tick":"up","last_trade_price":107.98,"last_trade_time":"2026-02-18T10:24:08","percent_change":-4.989,"prev_day_close":111.5},{"option":"SPX261218C05475000","bid":1612.6,"bid_size":2.0,"ask":1622.6,"ask_size":2.0,"iv":0.2681,"open_interest":7.0,"volume":0.0,"delta":0.8741,"gamma":0.0001,"vega":13.1035,"theta":-0.3778,"rho":36.2336,"theo":1618.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1565.6,"last_trade_time":"2025-09-23T10:33:40","percent_change":0.0,"prev_day_close":1630.64996337891},{"option":"SPX261218P05475000","bid":116.0,"bid_size":97.0,"ask":117.4,"ask_size":42.0,"iv":0.2684,"open_interest":599.0,"volume":0.0,"delta":-0.1277,"gamma":0.0001,"vega":13.1035,"theta":-0.5576,"rho":-8.1685,"theo":116.8175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.8,"last_trade_time":"2026-02-17T15:50:57","percent_change":0.0,"prev_day_close":113.899997711182},{"option":"SPX261218C05500000","bid":1591.3,"bid_size":21.0,"ask":1600.6,"ask_size":21.0,"iv":0.2666,"open_interest":6434.0,"volume":0.0,"delta":0.8712,"gamma":0.0001,"vega":13.3014,"theta":-0.3861,"rho":36.2526,"theo":1596.428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1597.05,"last_trade_time":"2026-02-17T14:35:30","percent_change":0.0,"prev_day_close":1608.70001220703},{"option":"SPX261218P05500000","bid":118.6,"bid_size":41.0,"ask":120.0,"ask_size":73.0,"iv":0.2669,"open_interest":21417.0,"volume":77.0,"delta":-0.1306,"gamma":0.0001,"vega":13.3014,"theta":-0.563,"rho":-8.3508,"theo":119.3738,"change":-2.7,"open":117.54,"high":117.54,"low":113.2,"tick":"up","last_trade_price":116.0,"last_trade_time":"2026-02-18T16:06:25","percent_change":-2.27464,"prev_day_close":116.399997711182},{"option":"SPX261218C05525000","bid":1569.4,"bid_size":2.0,"ask":1579.9,"ask_size":2.0,"iv":0.2653,"open_interest":7.0,"volume":0.0,"delta":0.8683,"gamma":0.0001,"vega":13.501,"theta":-0.3944,"rho":36.2684,"theo":1574.8313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1605.73,"last_trade_time":"2025-12-08T15:33:09","percent_change":0.0,"prev_day_close":1587.35003662109},{"option":"SPX261218P05525000","bid":121.1,"bid_size":115.0,"ask":122.6,"ask_size":31.0,"iv":0.2653,"open_interest":426.0,"volume":0.0,"delta":-0.1335,"gamma":0.0001,"vega":13.501,"theta":-0.5684,"rho":-8.5365,"theo":121.9863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.8,"last_trade_time":"2026-02-04T16:01:57","percent_change":0.0,"prev_day_close":119.0},{"option":"SPX261218C05550000","bid":1548.3,"bid_size":2.0,"ask":1557.4,"ask_size":2.0,"iv":0.2636,"open_interest":610.0,"volume":0.0,"delta":0.8653,"gamma":0.0001,"vega":13.7028,"theta":-0.4027,"rho":36.2804,"theo":1553.2916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1566.43,"last_trade_time":"2026-01-02T16:04:59","percent_change":0.0,"prev_day_close":1565.45001220703},{"option":"SPX261218P05550000","bid":123.8,"bid_size":96.0,"ask":125.4,"ask_size":97.0,"iv":0.2639,"open_interest":953.0,"volume":0.0,"delta":-0.1365,"gamma":0.0001,"vega":13.7028,"theta":-0.5738,"rho":-8.7259,"theo":124.6558,"change":-2.4,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.4,"last_trade_time":"2026-02-17T15:34:28","percent_change":-1.97368,"prev_day_close":121.599998474121},{"option":"SPX261218C05575000","bid":1526.5,"bid_size":2.0,"ask":1536.2,"ask_size":2.0,"iv":0.2621,"open_interest":581.0,"volume":0.0,"delta":0.8622,"gamma":0.0001,"vega":13.9071,"theta":-0.411,"rho":36.2881,"theo":1531.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1559.51,"last_trade_time":"2025-11-10T10:42:21","percent_change":0.0,"prev_day_close":1544.15002441406},{"option":"SPX261218P05575000","bid":126.5,"bid_size":112.0,"ask":128.0,"ask_size":29.0,"iv":0.2624,"open_interest":1257.0,"volume":0.0,"delta":-0.1396,"gamma":0.0001,"vega":13.9071,"theta":-0.5792,"rho":-8.9197,"theo":127.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.0,"last_trade_time":"2026-02-10T15:59:54","percent_change":0.0,"prev_day_close":124.299999237061},{"option":"SPX261218C05600000","bid":1505.5,"bid_size":21.0,"ask":1514.5,"ask_size":21.0,"iv":0.2607,"open_interest":4336.0,"volume":0.0,"delta":0.8591,"gamma":0.0001,"vega":14.114,"theta":-0.4192,"rho":36.2908,"theo":1510.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1579.95,"last_trade_time":"2026-02-11T11:08:56","percent_change":0.0,"prev_day_close":1522.54998779297},{"option":"SPX261218P05600000","bid":129.3,"bid_size":110.0,"ask":130.8,"ask_size":69.0,"iv":0.2609,"open_interest":11464.0,"volume":3.0,"delta":-0.1427,"gamma":0.0001,"vega":14.114,"theta":-0.5846,"rho":-9.1183,"theo":130.1706,"change":-6.77,"open":128.75,"high":128.75,"low":122.93,"tick":"down","last_trade_price":122.93,"last_trade_time":"2026-02-18T12:04:55","percent_change":-5.21974,"prev_day_close":126.950000762939},{"option":"SPX261218C05625000","bid":1483.8,"bid_size":3.0,"ask":1494.0,"ask_size":3.0,"iv":0.2594,"open_interest":307.0,"volume":0.0,"delta":0.856,"gamma":0.0001,"vega":14.3234,"theta":-0.4275,"rho":36.2883,"theo":1489.0267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1605.1,"last_trade_time":"2026-02-02T12:09:48","percent_change":0.0,"prev_day_close":1501.0},{"option":"SPX261218P05625000","bid":132.2,"bid_size":106.0,"ask":133.7,"ask_size":58.0,"iv":0.2594,"open_interest":2485.0,"volume":0.0,"delta":-0.1459,"gamma":0.0001,"vega":14.3234,"theta":-0.5899,"rho":-9.3223,"theo":133.0185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.0,"last_trade_time":"2026-02-17T15:34:28","percent_change":0.0,"prev_day_close":129.75},{"option":"SPX261218C05650000","bid":1462.9,"bid_size":21.0,"ask":1471.8,"ask_size":21.0,"iv":0.2577,"open_interest":1400.0,"volume":0.0,"delta":0.8527,"gamma":0.0001,"vega":14.5351,"theta":-0.4356,"rho":36.2802,"theo":1467.7278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1543.76,"last_trade_time":"2025-12-26T13:26:31","percent_change":0.0,"prev_day_close":1479.80004882812},{"option":"SPX261218P05650000","bid":135.1,"bid_size":105.0,"ask":136.7,"ask_size":113.0,"iv":0.258,"open_interest":5184.0,"volume":0.0,"delta":-0.1491,"gamma":0.0001,"vega":14.5351,"theta":-0.5951,"rho":-9.5317,"theo":135.9288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.5,"last_trade_time":"2026-02-17T14:30:52","percent_change":0.0,"prev_day_close":132.700004577637},{"option":"SPX261218C05675000","bid":1440.8,"bid_size":3.0,"ask":1450.8,"ask_size":3.0,"iv":0.2561,"open_interest":35.0,"volume":0.0,"delta":0.8494,"gamma":0.0001,"vega":14.7485,"theta":-0.4438,"rho":36.2668,"theo":1446.4927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1486.12,"last_trade_time":"2025-12-04T11:04:28","percent_change":0.0,"prev_day_close":1458.65002441406},{"option":"SPX261218P05675000","bid":138.0,"bid_size":105.0,"ask":139.7,"ask_size":26.0,"iv":0.2565,"open_interest":497.0,"volume":0.0,"delta":-0.1524,"gamma":0.0001,"vega":14.7485,"theta":-0.6004,"rho":-9.7466,"theo":138.9029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.8,"last_trade_time":"2026-02-04T15:48:38","percent_change":0.0,"prev_day_close":135.549995422363},{"option":"SPX261218C05700000","bid":1420.5,"bid_size":21.0,"ask":1429.5,"ask_size":21.0,"iv":0.2548,"open_interest":3663.0,"volume":0.0,"delta":0.846,"gamma":0.0001,"vega":14.963,"theta":-0.4519,"rho":36.2481,"theo":1425.323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1527.6,"last_trade_time":"2026-02-11T09:40:02","percent_change":0.0,"prev_day_close":1437.59997558594},{"option":"SPX261218P05700000","bid":141.1,"bid_size":100.0,"ask":142.8,"ask_size":109.0,"iv":0.2551,"open_interest":9752.0,"volume":3.0,"delta":-0.1558,"gamma":0.0001,"vega":14.963,"theta":-0.6056,"rho":-9.9667,"theo":141.9425,"change":-6.65,"open":135.0,"high":135.0,"low":135.0,"tick":"no_change","last_trade_price":135.0,"last_trade_time":"2026-02-18T10:12:06","percent_change":-4.69467,"prev_day_close":138.600006103516},{"option":"SPX261218C05725000","bid":1399.2,"bid_size":3.0,"ask":1409.1,"ask_size":3.0,"iv":0.2535,"open_interest":58.0,"volume":0.0,"delta":0.8425,"gamma":0.0001,"vega":15.1782,"theta":-0.4599,"rho":36.2249,"theo":1404.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1156.55,"last_trade_time":"2025-08-29T10:56:32","percent_change":0.0,"prev_day_close":1416.04998779297},{"option":"SPX261218P05725000","bid":144.2,"bid_size":75.0,"ask":145.8,"ask_size":26.0,"iv":0.2536,"open_interest":816.0,"volume":0.0,"delta":-0.1593,"gamma":0.0001,"vega":15.1782,"theta":-0.6107,"rho":-10.1913,"theo":145.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.5,"last_trade_time":"2026-02-06T15:46:33","percent_change":0.0,"prev_day_close":141.699996948242},{"option":"SPX261218C05750000","bid":1378.5,"bid_size":21.0,"ask":1387.3,"ask_size":21.0,"iv":0.2519,"open_interest":1429.0,"volume":0.0,"delta":0.839,"gamma":0.0002,"vega":15.3934,"theta":-0.4679,"rho":36.1975,"theo":1383.1846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1446.28,"last_trade_time":"2025-11-10T15:59:40","percent_change":0.0,"prev_day_close":1395.09997558594},{"option":"SPX261218P05750000","bid":147.4,"bid_size":95.0,"ask":149.0,"ask_size":74.0,"iv":0.2521,"open_interest":6550.0,"volume":0.0,"delta":-0.1628,"gamma":0.0002,"vega":15.3934,"theta":-0.6158,"rho":-10.4201,"theo":148.2225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.43,"last_trade_time":"2026-02-13T09:46:48","percent_change":0.0,"prev_day_close":144.800003051758},{"option":"SPX261218C05775000","bid":1357.2,"bid_size":3.0,"ask":1366.2,"ask_size":3.0,"iv":0.2503,"open_interest":224.0,"volume":0.0,"delta":0.8354,"gamma":0.0002,"vega":15.6085,"theta":-0.4758,"rho":36.1665,"theo":1362.2179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1438.01,"last_trade_time":"2025-12-26T13:26:31","percent_change":0.0,"prev_day_close":1373.95001220703},{"option":"SPX261218P05775000","bid":150.7,"bid_size":53.0,"ask":152.3,"ask_size":26.0,"iv":0.2507,"open_interest":344.0,"volume":0.0,"delta":-0.1664,"gamma":0.0002,"vega":15.6085,"theta":-0.6208,"rho":-10.6525,"theo":151.465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.7,"last_trade_time":"2026-02-09T12:11:11","percent_change":0.0,"prev_day_close":148.0},{"option":"SPX261218C05800000","bid":1336.8,"bid_size":21.0,"ask":1345.4,"ask_size":21.0,"iv":0.249,"open_interest":6939.0,"volume":0.0,"delta":0.8317,"gamma":0.0002,"vega":15.8235,"theta":-0.4837,"rho":36.1321,"theo":1341.3206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1433.89,"last_trade_time":"2026-02-09T15:40:10","percent_change":0.0,"prev_day_close":1353.14996337891},{"option":"SPX261218P05800000","bid":154.0,"bid_size":78.0,"ask":155.6,"ask_size":43.0,"iv":0.2492,"open_interest":11276.0,"volume":3.0,"delta":-0.1701,"gamma":0.0002,"vega":15.8235,"theta":-0.6258,"rho":-10.8883,"theo":154.7769,"change":-8.28,"open":146.52,"high":146.52,"low":146.52,"tick":"down","last_trade_price":146.52,"last_trade_time":"2026-02-18T12:04:55","percent_change":-5.34884,"prev_day_close":151.300003051758},{"option":"SPX261218C05825000","bid":1315.6,"bid_size":3.0,"ask":1325.3,"ask_size":3.0,"iv":0.2477,"open_interest":18.0,"volume":0.0,"delta":0.828,"gamma":0.0002,"vega":16.0388,"theta":-0.4915,"rho":36.0943,"theo":1320.4933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1202.9,"last_trade_time":"2025-09-16T11:52:08","percent_change":0.0,"prev_day_close":1332.20001220703},{"option":"SPX261218P05825000","bid":157.4,"bid_size":54.0,"ask":159.0,"ask_size":23.0,"iv":0.2478,"open_interest":254.0,"volume":4.0,"delta":-0.1738,"gamma":0.0002,"vega":16.0388,"theta":-0.6308,"rho":-11.1275,"theo":158.1588,"change":-2.75,"open":152.6,"high":155.4,"low":152.6,"tick":"up","last_trade_price":155.4,"last_trade_time":"2026-02-18T15:59:50","percent_change":-1.73886,"prev_day_close":154.699996948242},{"option":"SPX261218C05850000","bid":1295.3,"bid_size":2.0,"ask":1303.8,"ask_size":2.0,"iv":0.2462,"open_interest":598.0,"volume":0.0,"delta":0.8242,"gamma":0.0002,"vega":16.2547,"theta":-0.4993,"rho":36.0526,"theo":1299.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1383.97,"last_trade_time":"2025-12-24T11:22:23","percent_change":0.0,"prev_day_close":1311.45001220703},{"option":"SPX261218P05850000","bid":160.9,"bid_size":73.0,"ask":162.6,"ask_size":63.0,"iv":0.2464,"open_interest":4100.0,"volume":20.0,"delta":-0.1777,"gamma":0.0002,"vega":16.2547,"theta":-0.6356,"rho":-11.3706,"theo":161.6117,"change":-4.45,"open":152.5,"high":161.0,"low":152.5,"tick":"down","last_trade_price":157.35,"last_trade_time":"2026-02-18T16:02:44","percent_change":-2.75031,"prev_day_close":158.150001525879},{"option":"SPX261218C05875000","bid":1273.7,"bid_size":3.0,"ask":1283.3,"ask_size":3.0,"iv":0.2445,"open_interest":171.0,"volume":0.0,"delta":0.8203,"gamma":0.0002,"vega":16.4717,"theta":-0.507,"rho":36.0064,"theo":1279.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1362.64,"last_trade_time":"2025-11-03T11:16:45","percent_change":0.0,"prev_day_close":1289.89996337891},{"option":"SPX261218P05875000","bid":164.4,"bid_size":54.0,"ask":166.1,"ask_size":6.0,"iv":0.2449,"open_interest":635.0,"volume":0.0,"delta":-0.1816,"gamma":0.0002,"vega":16.4717,"theta":-0.6404,"rho":-11.6182,"theo":165.1366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.13,"last_trade_time":"2026-02-05T12:15:20","percent_change":0.0,"prev_day_close":161.600006103516},{"option":"SPX261218C05900000","bid":1254.1,"bid_size":21.0,"ask":1262.5,"ask_size":21.0,"iv":0.2433,"open_interest":3558.0,"volume":0.0,"delta":0.8163,"gamma":0.0002,"vega":16.6903,"theta":-0.5146,"rho":35.9549,"theo":1258.4416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1351.8,"last_trade_time":"2026-02-09T15:52:27","percent_change":0.0,"prev_day_close":1270.30004882812},{"option":"SPX261218P05900000","bid":168.0,"bid_size":91.0,"ask":169.7,"ask_size":40.0,"iv":0.2434,"open_interest":8334.0,"volume":5.0,"delta":-0.1856,"gamma":0.0002,"vega":16.6903,"theta":-0.6451,"rho":-11.8712,"theo":168.7348,"change":-10.15,"open":158.9,"high":158.9,"low":158.9,"tick":"down","last_trade_price":158.9,"last_trade_time":"2026-02-18T11:39:51","percent_change":-6.00414,"prev_day_close":165.199996948242},{"option":"SPX261218C05925000","bid":1232.6,"bid_size":3.0,"ask":1242.0,"ask_size":3.0,"iv":0.2416,"open_interest":29.0,"volume":0.0,"delta":0.8122,"gamma":0.0002,"vega":16.9107,"theta":-0.5221,"rho":35.8971,"theo":1237.9057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1190.93,"last_trade_time":"2025-12-17T10:52:56","percent_change":0.0,"prev_day_close":1249.5},{"option":"SPX261218P05925000","bid":171.7,"bid_size":53.0,"ask":173.4,"ask_size":21.0,"iv":0.242,"open_interest":762.0,"volume":2.0,"delta":-0.1896,"gamma":0.0002,"vega":16.9107,"theta":-0.6497,"rho":-12.1304,"theo":172.408,"change":-6.28,"open":166.47,"high":166.47,"low":166.47,"tick":"down","last_trade_price":166.47,"last_trade_time":"2026-02-18T14:04:01","percent_change":-3.63531,"prev_day_close":168.849998474121},{"option":"SPX261218C05950000","bid":1213.3,"bid_size":2.0,"ask":1221.5,"ask_size":3.0,"iv":0.2403,"open_interest":723.0,"volume":0.0,"delta":0.8081,"gamma":0.0002,"vega":17.1327,"theta":-0.5295,"rho":35.8326,"theo":1217.4467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1191.6,"last_trade_time":"2026-02-17T09:33:22","percent_change":0.0,"prev_day_close":1229.04998779297},{"option":"SPX261218P05950000","bid":175.5,"bid_size":70.0,"ask":177.2,"ask_size":64.0,"iv":0.2406,"open_interest":2137.0,"volume":400.0,"delta":-0.1937,"gamma":0.0002,"vega":17.1327,"theta":-0.6542,"rho":-12.3963,"theo":176.1583,"change":-5.12,"open":171.53,"high":171.53,"low":171.53,"tick":"no_change","last_trade_price":171.53,"last_trade_time":"2026-02-18T16:00:35","percent_change":-2.89839,"prev_day_close":172.550003051758},{"option":"SPX261218C05975000","bid":1192.5,"bid_size":3.0,"ask":1201.2,"ask_size":3.0,"iv":0.2389,"open_interest":119.0,"volume":0.0,"delta":0.8039,"gamma":0.0002,"vega":17.356,"theta":-0.5368,"rho":35.7611,"theo":1197.0668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1305.81,"last_trade_time":"2026-01-28T11:55:06","percent_change":0.0,"prev_day_close":1208.59997558594},{"option":"SPX261218P05975000","bid":179.3,"bid_size":65.0,"ask":181.1,"ask_size":22.0,"iv":0.2391,"open_interest":606.0,"volume":3.0,"delta":-0.198,"gamma":0.0002,"vega":17.356,"theta":-0.6586,"rho":-12.6692,"theo":179.9876,"change":-0.91,"open":179.58,"high":179.59,"low":179.58,"tick":"up","last_trade_price":179.59,"last_trade_time":"2026-02-18T09:30:32","percent_change":-0.504155,"prev_day_close":176.399993896484},{"option":"SPX261218C06000000","bid":1172.7,"bid_size":19.0,"ask":1181.0,"ask_size":19.0,"iv":0.2376,"open_interest":92954.0,"volume":16.0,"delta":0.7996,"gamma":0.0002,"vega":17.58,"theta":-0.544,"rho":35.6828,"theo":1176.7681,"change":31.65,"open":1202.85,"high":1209.28,"low":1196.85,"tick":"down","last_trade_price":1196.85,"last_trade_time":"2026-02-18T15:55:45","percent_change":2.71628,"prev_day_close":1188.34997558594},{"option":"SPX261218P06000000","bid":183.3,"bid_size":70.0,"ask":185.1,"ask_size":68.0,"iv":0.2377,"open_interest":99625.0,"volume":432.0,"delta":-0.2023,"gamma":0.0002,"vega":17.58,"theta":-0.663,"rho":-12.949,"theo":183.8981,"change":-5.52,"open":181.08,"high":181.96,"low":173.56,"tick":"no_change","last_trade_price":179.03,"last_trade_time":"2026-02-18T16:00:35","percent_change":-2.99106,"prev_day_close":180.199996948242},{"option":"SPX261218C06025000","bid":1151.5,"bid_size":3.0,"ask":1160.7,"ask_size":3.0,"iv":0.2359,"open_interest":405.0,"volume":0.0,"delta":0.7952,"gamma":0.0002,"vega":17.8037,"theta":-0.5512,"rho":35.598,"theo":1156.5524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1110.8,"last_trade_time":"2026-02-17T10:05:30","percent_change":0.0,"prev_day_close":1168.0},{"option":"SPX261218P06025000","bid":187.3,"bid_size":47.0,"ask":189.2,"ask_size":21.0,"iv":0.2363,"open_interest":1287.0,"volume":1.0,"delta":-0.2066,"gamma":0.0002,"vega":17.8037,"theta":-0.6672,"rho":-13.2351,"theo":187.8916,"change":-7.05,"open":181.5,"high":181.5,"low":181.5,"tick":"down","last_trade_price":181.5,"last_trade_time":"2026-02-18T15:55:09","percent_change":-3.73906,"prev_day_close":184.150001525879},{"option":"SPX261218C06050000","bid":1132.5,"bid_size":2.0,"ask":1140.5,"ask_size":2.0,"iv":0.2347,"open_interest":1272.0,"volume":0.0,"delta":0.7907,"gamma":0.0002,"vega":18.0266,"theta":-0.5582,"rho":35.5081,"theo":1136.4214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1116.33,"last_trade_time":"2026-02-05T12:02:35","percent_change":0.0,"prev_day_close":1147.79998779297},{"option":"SPX261218P06050000","bid":191.4,"bid_size":66.0,"ask":193.2,"ask_size":39.0,"iv":0.2348,"open_interest":4428.0,"volume":0.0,"delta":-0.2111,"gamma":0.0002,"vega":18.0266,"theta":-0.6713,"rho":-13.5264,"theo":191.9698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.12,"last_trade_time":"2026-02-12T16:02:20","percent_change":0.0,"prev_day_close":188.25},{"option":"SPX261218C06075000","bid":1111.5,"bid_size":3.0,"ask":1120.5,"ask_size":3.0,"iv":0.233,"open_interest":44.0,"volume":0.0,"delta":0.7861,"gamma":0.0002,"vega":18.2482,"theta":-0.5651,"rho":35.4135,"theo":1116.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1148.25,"last_trade_time":"2026-02-04T12:00:04","percent_change":0.0,"prev_day_close":1128.10003662109},{"option":"SPX261218P06075000","bid":195.6,"bid_size":46.0,"ask":197.5,"ask_size":24.0,"iv":0.2334,"open_interest":699.0,"volume":72.0,"delta":-0.2157,"gamma":0.0002,"vega":18.2482,"theta":-0.6753,"rho":-13.8225,"theo":196.1339,"change":-10.55,"open":186.4,"high":186.4,"low":186.4,"tick":"down","last_trade_price":186.4,"last_trade_time":"2026-02-18T12:42:08","percent_change":-5.35669,"prev_day_close":192.399993896484},{"option":"SPX261218C06100000","bid":1092.6,"bid_size":19.0,"ask":1100.7,"ask_size":19.0,"iv":0.2319,"open_interest":3706.0,"volume":0.0,"delta":0.7815,"gamma":0.0002,"vega":18.4681,"theta":-0.5718,"rho":35.3149,"theo":1096.4182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1194.0,"last_trade_time":"2026-02-11T09:40:46","percent_change":0.0,"prev_day_close":1107.75},{"option":"SPX261218P06100000","bid":199.9,"bid_size":66.0,"ask":201.7,"ask_size":60.0,"iv":0.232,"open_interest":7002.0,"volume":1.0,"delta":-0.2203,"gamma":0.0002,"vega":18.4681,"theta":-0.6791,"rho":-14.1225,"theo":200.385,"change":-1.95,"open":199.3,"high":199.3,"low":199.3,"tick":"down","last_trade_price":199.3,"last_trade_time":"2026-02-18T15:31:16","percent_change":-0.968944,"prev_day_close":196.550003051758},{"option":"SPX261218C06125000","bid":1071.7,"bid_size":3.0,"ask":1080.7,"ask_size":3.0,"iv":0.2302,"open_interest":18.0,"volume":0.0,"delta":0.7768,"gamma":0.0002,"vega":18.6866,"theta":-0.5785,"rho":35.2123,"theo":1076.548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1139.68,"last_trade_time":"2026-02-03T12:03:16","percent_change":0.0,"prev_day_close":1087.70001220703},{"option":"SPX261218P06125000","bid":204.2,"bid_size":65.0,"ask":206.1,"ask_size":39.0,"iv":0.2305,"open_interest":1473.0,"volume":0.0,"delta":-0.2251,"gamma":0.0002,"vega":18.6866,"theta":-0.6829,"rho":-14.4264,"theo":204.724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.9,"last_trade_time":"2026-02-06T15:46:22","percent_change":0.0,"prev_day_close":200.849998474121},{"option":"SPX261218C06150000","bid":1053.0,"bid_size":2.0,"ask":1060.9,"ask_size":3.0,"iv":0.229,"open_interest":633.0,"volume":0.0,"delta":0.7719,"gamma":0.0002,"vega":18.9041,"theta":-0.585,"rho":35.1054,"theo":1056.7667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1070.3,"last_trade_time":"2026-02-13T12:49:08","percent_change":0.0,"prev_day_close":1068.0},{"option":"SPX261218P06150000","bid":208.7,"bid_size":61.0,"ask":210.7,"ask_size":59.0,"iv":0.2292,"open_interest":3539.0,"volume":4.0,"delta":-0.2299,"gamma":0.0002,"vega":18.9041,"theta":-0.6865,"rho":-14.7348,"theo":209.1519,"change":-12.15,"open":199.6,"high":199.6,"low":198.0,"tick":"no_change","last_trade_price":198.0,"last_trade_time":"2026-02-18T10:54:47","percent_change":-5.78159,"prev_day_close":205.25},{"option":"SPX261218C06175000","bid":1032.4,"bid_size":3.0,"ask":1041.2,"ask_size":3.0,"iv":0.2273,"open_interest":195.0,"volume":0.0,"delta":0.767,"gamma":0.0002,"vega":19.1212,"theta":-0.5913,"rho":34.9933,"theo":1037.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1143.71,"last_trade_time":"2026-02-02T12:00:42","percent_change":0.0,"prev_day_close":1048.65002441406},{"option":"SPX261218P06175000","bid":213.2,"bid_size":61.0,"ask":215.2,"ask_size":37.0,"iv":0.2277,"open_interest":7279.0,"volume":2.0,"delta":-0.2348,"gamma":0.0002,"vega":19.1212,"theta":-0.6899,"rho":-15.0483,"theo":213.67,"change":-5.05,"open":205.85,"high":205.85,"low":205.77,"tick":"down","last_trade_price":205.77,"last_trade_time":"2026-02-18T13:47:22","percent_change":-2.35157,"prev_day_close":209.75},{"option":"SPX261218C06200000","bid":1013.8,"bid_size":19.0,"ask":1021.6,"ask_size":19.0,"iv":0.2261,"open_interest":8917.0,"volume":0.0,"delta":0.762,"gamma":0.0002,"vega":19.3383,"theta":-0.5976,"rho":34.8746,"theo":1017.4764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":996.1,"last_trade_time":"2026-02-17T09:31:25","percent_change":0.0,"prev_day_close":1028.54998779297},{"option":"SPX261218P06200000","bid":217.9,"bid_size":60.0,"ask":219.9,"ask_size":55.0,"iv":0.2263,"open_interest":15321.0,"volume":73.0,"delta":-0.2399,"gamma":0.0002,"vega":19.3383,"theta":-0.6933,"rho":-15.3684,"theo":218.28,"change":-7.02,"open":207.9,"high":215.85,"low":207.9,"tick":"down","last_trade_price":212.53,"last_trade_time":"2026-02-18T15:48:13","percent_change":-3.19745,"prev_day_close":214.349998474121},{"option":"SPX261218C06225000","bid":993.4,"bid_size":3.0,"ask":1002.1,"ask_size":3.0,"iv":0.2244,"open_interest":1092.0,"volume":0.0,"delta":0.7569,"gamma":0.0002,"vega":19.5557,"theta":-0.6036,"rho":34.7482,"theo":997.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1000.1,"last_trade_time":"2026-02-13T11:49:04","percent_change":0.0,"prev_day_close":1008.95001220703},{"option":"SPX261218P06225000","bid":222.6,"bid_size":60.0,"ask":224.5,"ask_size":36.0,"iv":0.2248,"open_interest":1585.0,"volume":0.0,"delta":-0.245,"gamma":0.0002,"vega":19.5557,"theta":-0.6964,"rho":-15.6962,"theo":222.9842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.36,"last_trade_time":"2026-02-17T16:02:26","percent_change":0.0,"prev_day_close":218.949996948242},{"option":"SPX261218C06250000","bid":975.0,"bid_size":2.0,"ask":982.6,"ask_size":3.0,"iv":0.2232,"open_interest":698.0,"volume":0.0,"delta":0.7516,"gamma":0.0002,"vega":19.7732,"theta":-0.6095,"rho":34.6134,"theo":978.5629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1062.7,"last_trade_time":"2026-02-09T11:09:51","percent_change":0.0,"prev_day_close":989.600006103516},{"option":"SPX261218P06250000","bid":227.4,"bid_size":59.0,"ask":229.3,"ask_size":35.0,"iv":0.2234,"open_interest":3764.0,"volume":505.0,"delta":-0.2502,"gamma":0.0002,"vega":19.7732,"theta":-0.6994,"rho":-16.0325,"theo":227.785,"change":-4.15,"open":221.43,"high":225.8,"low":221.43,"tick":"up","last_trade_price":225.8,"last_trade_time":"2026-02-18T14:52:03","percent_change":-1.85558,"prev_day_close":223.650001525879},{"option":"SPX261218C06275000","bid":954.8,"bid_size":3.0,"ask":963.3,"ask_size":3.0,"iv":0.2216,"open_interest":51.0,"volume":0.0,"delta":0.7463,"gamma":0.0002,"vega":19.9904,"theta":-0.6153,"rho":34.4698,"theo":959.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1046.2,"last_trade_time":"2026-01-16T15:56:24","percent_change":0.0,"prev_day_close":970.0},{"option":"SPX261218P06275000","bid":232.3,"bid_size":58.0,"ask":234.3,"ask_size":35.0,"iv":0.222,"open_interest":4077.0,"volume":0.0,"delta":-0.2555,"gamma":0.0002,"vega":19.9904,"theta":-0.7023,"rho":-16.3775,"theo":232.6853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":245.3,"last_trade_time":"2026-02-12T15:52:50","percent_change":0.0,"prev_day_close":228.550003051758},{"option":"SPX261218C06300000","bid":936.5,"bid_size":19.0,"ask":944.5,"ask_size":19.0,"iv":0.2204,"open_interest":4674.0,"volume":0.0,"delta":0.7409,"gamma":0.0002,"vega":20.2063,"theta":-0.6208,"rho":34.3179,"theo":940.0471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":895.6,"last_trade_time":"2026-02-17T10:53:59","percent_change":0.0,"prev_day_close":950.450012207031},{"option":"SPX261218P06300000","bid":237.3,"bid_size":41.0,"ask":239.3,"ask_size":5.0,"iv":0.2205,"open_interest":8891.0,"volume":10.0,"delta":-0.2609,"gamma":0.0002,"vega":20.2063,"theta":-0.7049,"rho":-16.7308,"theo":237.6877,"change":-13.77,"open":227.3,"high":227.3,"low":225.48,"tick":"down","last_trade_price":225.48,"last_trade_time":"2026-02-18T11:13:47","percent_change":-5.75549,"prev_day_close":233.5},{"option":"SPX261218C06325000","bid":916.5,"bid_size":3.0,"ask":925.0,"ask_size":3.0,"iv":0.2187,"open_interest":121.0,"volume":0.0,"delta":0.7354,"gamma":0.0002,"vega":20.4202,"theta":-0.6262,"rho":34.1589,"theo":920.9447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":975.68,"last_trade_time":"2026-02-03T15:58:44","percent_change":0.0,"prev_day_close":931.299987792969},{"option":"SPX261218P06325000","bid":242.4,"bid_size":41.0,"ask":244.5,"ask_size":16.0,"iv":0.2191,"open_interest":1504.0,"volume":0.0,"delta":-0.2664,"gamma":0.0002,"vega":20.4202,"theta":-0.7074,"rho":-17.0912,"theo":242.7945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":228.5,"last_trade_time":"2026-02-06T15:32:42","percent_change":0.0,"prev_day_close":238.5},{"option":"SPX261218C06350000","bid":898.5,"bid_size":2.0,"ask":906.0,"ask_size":3.0,"iv":0.2174,"open_interest":922.0,"volume":0.0,"delta":0.7298,"gamma":0.0002,"vega":20.631,"theta":-0.6314,"rho":33.9938,"theo":901.9486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":956.59,"last_trade_time":"2026-01-22T11:11:25","percent_change":0.0,"prev_day_close":912.200012207031},{"option":"SPX261218P06350000","bid":247.6,"bid_size":55.0,"ask":249.6,"ask_size":50.0,"iv":0.2176,"open_interest":5127.0,"volume":667.0,"delta":-0.272,"gamma":0.0002,"vega":20.631,"theta":-0.7097,"rho":-17.4576,"theo":248.0076,"change":-9.65,"open":236.2,"high":240.1,"low":235.5,"tick":"up","last_trade_price":240.1,"last_trade_time":"2026-02-18T13:50:33","percent_change":-3.86386,"prev_day_close":243.650001525879},{"option":"SPX261218C06375000","bid":878.7,"bid_size":9.0,"ask":887.1,"ask_size":10.0,"iv":0.2158,"open_interest":54.0,"volume":0.0,"delta":0.7241,"gamma":0.0002,"vega":20.8384,"theta":-0.6364,"rho":33.8241,"theo":883.0601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":842.0,"last_trade_time":"2026-02-17T10:06:22","percent_change":0.0,"prev_day_close":893.200012207031},{"option":"SPX261218P06375000","bid":252.9,"bid_size":41.0,"ask":255.0,"ask_size":5.0,"iv":0.2162,"open_interest":1909.0,"volume":2.0,"delta":-0.2778,"gamma":0.0002,"vega":20.8384,"theta":-0.7118,"rho":-17.8288,"theo":253.3283,"change":-8.95,"open":246.1,"high":246.1,"low":246.1,"tick":"down","last_trade_price":246.1,"last_trade_time":"2026-02-18T13:51:44","percent_change":-3.50911,"prev_day_close":248.849998474121},{"option":"SPX261218C06400000","bid":860.9,"bid_size":23.0,"ask":868.0,"ask_size":23.0,"iv":0.2145,"open_interest":5892.0,"volume":0.0,"delta":0.7182,"gamma":0.0002,"vega":21.0423,"theta":-0.6412,"rho":33.65,"theo":864.2803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":875.13,"last_trade_time":"2026-02-12T14:59:01","percent_change":0.0,"prev_day_close":874.349975585938},{"option":"SPX261218P06400000","bid":258.3,"bid_size":51.0,"ask":260.4,"ask_size":32.0,"iv":0.2147,"open_interest":14965.0,"volume":7.0,"delta":-0.2836,"gamma":0.0002,"vega":21.0423,"theta":-0.7137,"rho":-18.2043,"theo":258.7577,"change":-10.3,"open":245.68,"high":250.2,"low":245.68,"tick":"up","last_trade_price":250.2,"last_trade_time":"2026-02-18T13:49:44","percent_change":-3.95393,"prev_day_close":254.150001525879},{"option":"SPX261218C06425000","bid":841.3,"bid_size":9.0,"ask":849.5,"ask_size":10.0,"iv":0.2128,"open_interest":286.0,"volume":0.0,"delta":0.7123,"gamma":0.0003,"vega":21.243,"theta":-0.6458,"rho":33.4712,"theo":845.6104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":933.15,"last_trade_time":"2026-02-09T14:18:14","percent_change":0.0,"prev_day_close":855.600006103516},{"option":"SPX261218P06425000","bid":263.8,"bid_size":67.0,"ask":265.9,"ask_size":5.0,"iv":0.2133,"open_interest":2145.0,"volume":11.0,"delta":-0.2895,"gamma":0.0003,"vega":21.243,"theta":-0.7154,"rho":-18.5845,"theo":264.297,"change":-10.7,"open":250.5,"high":255.5,"low":250.5,"tick":"no_change","last_trade_price":255.5,"last_trade_time":"2026-02-18T13:49:41","percent_change":-4.01953,"prev_day_close":259.650009155273},{"option":"SPX261218C06450000","bid":823.7,"bid_size":6.0,"ask":830.7,"ask_size":6.0,"iv":0.2116,"open_interest":942.0,"volume":0.0,"delta":0.7063,"gamma":0.0003,"vega":21.4409,"theta":-0.6501,"rho":33.2865,"theo":827.0517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":832.5,"last_trade_time":"2026-02-13T12:18:56","percent_change":0.0,"prev_day_close":836.899993896484},{"option":"SPX261218P06450000","bid":269.5,"bid_size":48.0,"ask":271.5,"ask_size":5.0,"iv":0.2118,"open_interest":1741.0,"volume":36.0,"delta":-0.2956,"gamma":0.0003,"vega":21.4409,"theta":-0.7169,"rho":-18.9707,"theo":269.9476,"change":-15.0,"open":256.7,"high":256.8,"low":256.7,"tick":"up","last_trade_price":256.8,"last_trade_time":"2026-02-18T10:42:03","percent_change":-5.51876,"prev_day_close":265.200012207031},{"option":"SPX261218C06475000","bid":804.3,"bid_size":9.0,"ask":812.4,"ask_size":10.0,"iv":0.2099,"open_interest":385.0,"volume":0.0,"delta":0.7001,"gamma":0.0003,"vega":21.6366,"theta":-0.6543,"rho":33.0941,"theo":808.6065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":821.3,"last_trade_time":"2026-02-13T12:50:14","percent_change":0.0,"prev_day_close":818.349975585938},{"option":"SPX261218P06475000","bid":275.2,"bid_size":45.0,"ask":277.6,"ask_size":30.0,"iv":0.2103,"open_interest":1023.0,"volume":20.0,"delta":-0.3017,"gamma":0.0003,"vega":21.6366,"theta":-0.7181,"rho":-19.3645,"theo":275.7115,"change":-16.81,"open":260.86,"high":260.98,"low":260.86,"tick":"down","last_trade_price":260.89,"last_trade_time":"2026-02-18T12:56:56","percent_change":-6.05329,"prev_day_close":270.799987792969},{"option":"SPX261218C06500000","bid":786.9,"bid_size":23.0,"ask":793.9,"ask_size":23.0,"iv":0.2086,"open_interest":10473.0,"volume":2.0,"delta":0.6938,"gamma":0.0003,"vega":21.8303,"theta":-0.6582,"rho":32.8924,"theo":790.2774,"change":2.63,"open":785.58,"high":785.58,"low":783.03,"tick":"down","last_trade_price":783.03,"last_trade_time":"2026-02-18T09:34:59","percent_change":0.337004,"prev_day_close":799.899993896484},{"option":"SPX261218P06500000","bid":281.1,"bid_size":46.0,"ask":283.2,"ask_size":5.0,"iv":0.2088,"open_interest":12854.0,"volume":489.0,"delta":-0.308,"gamma":0.0003,"vega":21.8303,"theta":-0.7191,"rho":-19.7676,"theo":281.5916,"change":-8.04,"open":281.12,"high":282.27,"low":267.2,"tick":"no_change","last_trade_price":275.71,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.83348,"prev_day_close":276.600006103516},{"option":"SPX261218C06525000","bid":767.9,"bid_size":9.0,"ask":775.8,"ask_size":10.0,"iv":0.207,"open_interest":141.0,"volume":0.0,"delta":0.6875,"gamma":0.0003,"vega":22.0216,"theta":-0.6619,"rho":32.6802,"theo":772.0678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":786.4,"last_trade_time":"2026-02-13T12:44:08","percent_change":0.0,"prev_day_close":781.549987792969},{"option":"SPX261218P06525000","bid":286.9,"bid_size":43.0,"ask":289.3,"ask_size":14.0,"iv":0.2073,"open_interest":734.0,"volume":12.0,"delta":-0.3144,"gamma":0.0003,"vega":22.0216,"theta":-0.7199,"rho":-20.1811,"theo":287.5912,"change":-8.0,"open":273.7,"high":281.7,"low":273.7,"tick":"up","last_trade_price":281.7,"last_trade_time":"2026-02-18T16:14:03","percent_change":-2.76148,"prev_day_close":282.550003051758},{"option":"SPX261218C06550000","bid":750.6,"bid_size":23.0,"ask":757.6,"ask_size":24.0,"iv":0.2057,"open_interest":1354.0,"volume":0.0,"delta":0.681,"gamma":0.0003,"vega":22.2101,"theta":-0.6653,"rho":32.4575,"theo":753.9812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":788.0,"last_trade_time":"2026-01-29T11:01:35","percent_change":0.0,"prev_day_close":763.349975585938},{"option":"SPX261218P06550000","bid":293.1,"bid_size":58.0,"ask":295.3,"ask_size":45.0,"iv":0.2058,"open_interest":3603.0,"volume":0.0,"delta":-0.3209,"gamma":0.0003,"vega":22.2101,"theta":-0.7204,"rho":-20.6052,"theo":293.7139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":298.06,"last_trade_time":"2026-02-13T10:33:34","percent_change":0.0,"prev_day_close":288.449996948242},{"option":"SPX261218C06575000","bid":731.9,"bid_size":9.0,"ask":739.7,"ask_size":10.0,"iv":0.2041,"open_interest":135.0,"volume":54.0,"delta":0.6744,"gamma":0.0003,"vega":22.3947,"theta":-0.6685,"rho":32.2252,"theo":736.0211,"change":34.51,"open":762.21,"high":763.91,"low":760.81,"tick":"down","last_trade_price":760.81,"last_trade_time":"2026-02-18T11:52:36","percent_change":4.75148,"prev_day_close":745.200012207031},{"option":"SPX261218P06575000","bid":299.2,"bid_size":43.0,"ask":301.6,"ask_size":13.0,"iv":0.2044,"open_interest":634.0,"volume":0.0,"delta":-0.3275,"gamma":0.0003,"vega":22.3947,"theta":-0.7207,"rho":-21.039,"theo":299.963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.7,"last_trade_time":"2026-02-17T15:34:29","percent_change":0.0,"prev_day_close":294.550003051758},{"option":"SPX261218C06600000","bid":714.8,"bid_size":23.0,"ask":721.7,"ask_size":23.0,"iv":0.2027,"open_interest":7259.0,"volume":8.0,"delta":0.6676,"gamma":0.0003,"vega":22.5745,"theta":-0.6714,"rho":31.9853,"theo":718.19,"change":35.24,"open":746.98,"high":746.98,"low":743.69,"tick":"up","last_trade_price":743.79,"last_trade_time":"2026-02-18T11:45:30","percent_change":4.97353,"prev_day_close":727.25},{"option":"SPX261218P06600000","bid":305.6,"bid_size":42.0,"ask":307.8,"ask_size":5.0,"iv":0.2029,"open_interest":14313.0,"volume":201.0,"delta":-0.3342,"gamma":0.0003,"vega":22.5745,"theta":-0.7207,"rho":-21.4803,"theo":306.3411,"change":-18.45,"open":306.7,"high":306.7,"low":290.4,"tick":"no_change","last_trade_price":290.4,"last_trade_time":"2026-02-18T11:32:00","percent_change":-5.97378,"prev_day_close":300.849990844727},{"option":"SPX261218C06625000","bid":696.4,"bid_size":9.0,"ask":704.1,"ask_size":10.0,"iv":0.2011,"open_interest":241.0,"volume":0.0,"delta":0.6608,"gamma":0.0003,"vega":22.7486,"theta":-0.674,"rho":31.7395,"theo":700.4902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":662.03,"last_trade_time":"2026-02-05T15:51:49","percent_change":0.0,"prev_day_close":709.399993896484},{"option":"SPX261218P06625000","bid":311.9,"bid_size":42.0,"ask":314.4,"ask_size":13.0,"iv":0.2014,"open_interest":946.0,"volume":9.0,"delta":-0.3411,"gamma":0.0003,"vega":22.7486,"theta":-0.7204,"rho":-21.9275,"theo":312.8505,"change":-12.05,"open":312.1,"high":312.7,"low":297.7,"tick":"up","last_trade_price":303.3,"last_trade_time":"2026-02-18T15:55:23","percent_change":-3.82115,"prev_day_close":307.199996948242},{"option":"SPX261218C06650000","bid":679.5,"bid_size":23.0,"ask":686.4,"ask_size":24.0,"iv":0.1998,"open_interest":2397.0,"volume":4.0,"delta":0.6538,"gamma":0.0003,"vega":22.9167,"theta":-0.6763,"rho":31.489,"theo":682.923,"change":32.53,"open":705.67,"high":705.93,"low":705.27,"tick":"up","last_trade_price":705.93,"last_trade_time":"2026-02-18T11:53:24","percent_change":4.83071,"prev_day_close":691.650024414062},{"option":"SPX261218P06650000","bid":318.7,"bid_size":53.0,"ask":320.9,"ask_size":43.0,"iv":0.1999,"open_interest":2058.0,"volume":52.0,"delta":-0.348,"gamma":0.0003,"vega":22.9167,"theta":-0.7199,"rho":-22.3794,"theo":319.4926,"change":-5.45,"open":317.9,"high":317.9,"low":316.2,"tick":"up","last_trade_price":316.6,"last_trade_time":"2026-02-18T15:32:30","percent_change":-1.69228,"prev_day_close":313.75},{"option":"SPX261218C06675000","bid":661.4,"bid_size":9.0,"ask":668.8,"ask_size":10.0,"iv":0.1981,"open_interest":656.0,"volume":3.0,"delta":0.6467,"gamma":0.0003,"vega":23.0788,"theta":-0.6784,"rho":31.2337,"theo":665.4899,"change":25.55,"open":672.88,"high":681.7,"low":672.88,"tick":"up","last_trade_price":681.7,"last_trade_time":"2026-02-18T13:54:20","percent_change":3.89392,"prev_day_close":674.049987792969},{"option":"SPX261218P06675000","bid":325.4,"bid_size":41.0,"ask":327.6,"ask_size":5.0,"iv":0.1984,"open_interest":2768.0,"volume":2.0,"delta":-0.3551,"gamma":0.0003,"vega":23.0788,"theta":-0.719,"rho":-22.8361,"theo":326.2687,"change":-14.14,"open":314.69,"high":314.76,"low":314.69,"tick":"up","last_trade_price":314.76,"last_trade_time":"2026-02-18T13:47:22","percent_change":-4.29918,"prev_day_close":320.600006103516},{"option":"SPX261218C06700000","bid":646.5,"bid_size":15.0,"ask":650.7,"ask_size":31.0,"iv":0.197,"open_interest":7870.0,"volume":28.0,"delta":0.6395,"gamma":0.0003,"vega":23.2353,"theta":-0.6801,"rho":30.9721,"theo":648.1927,"change":28.11,"open":673.08,"high":674.08,"low":666.97,"tick":"up","last_trade_price":667.01,"last_trade_time":"2026-02-18T13:47:22","percent_change":4.39975,"prev_day_close":656.700012207031},{"option":"SPX261218P06700000","bid":332.2,"bid_size":42.0,"ask":334.5,"ask_size":5.0,"iv":0.1969,"open_interest":9551.0,"volume":118.0,"delta":-0.3624,"gamma":0.0003,"vega":23.2353,"theta":-0.7179,"rho":-23.2991,"theo":333.1807,"change":-5.2,"open":317.68,"high":331.5,"low":316.0,"tick":"down","last_trade_price":330.7,"last_trade_time":"2026-02-18T15:34:08","percent_change":-1.54808,"prev_day_close":327.050003051758},{"option":"SPX261218C06725000","bid":629.1,"bid_size":15.0,"ask":633.4,"ask_size":15.0,"iv":0.1954,"open_interest":861.0,"volume":0.0,"delta":0.6321,"gamma":0.0003,"vega":23.3863,"theta":-0.6816,"rho":30.7019,"theo":631.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":594.99,"last_trade_time":"2026-02-17T10:06:22","percent_change":0.0,"prev_day_close":639.350006103516},{"option":"SPX261218P06725000","bid":339.2,"bid_size":56.0,"ask":341.7,"ask_size":13.0,"iv":0.1954,"open_interest":12697.0,"volume":10.0,"delta":-0.3697,"gamma":0.0003,"vega":23.3863,"theta":-0.7164,"rho":-23.7708,"theo":340.2314,"change":-13.4,"open":322.84,"high":339.7,"low":322.84,"tick":"down","last_trade_price":329.6,"last_trade_time":"2026-02-18T15:55:17","percent_change":-3.90671,"prev_day_close":334.350006103516},{"option":"SPX261218C06750000","bid":612.2,"bid_size":16.0,"ask":616.4,"ask_size":32.0,"iv":0.1939,"open_interest":4583.0,"volume":0.0,"delta":0.6247,"gamma":0.0003,"vega":23.532,"theta":-0.6827,"rho":30.4205,"theo":614.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":623.46,"last_trade_time":"2026-02-13T13:35:12","percent_change":0.0,"prev_day_close":622.25},{"option":"SPX261218P06750000","bid":346.4,"bid_size":38.0,"ask":348.7,"ask_size":5.0,"iv":0.1939,"open_interest":3617.0,"volume":4.0,"delta":-0.3772,"gamma":0.0003,"vega":23.532,"theta":-0.7147,"rho":-24.2536,"theo":347.4246,"change":-7.4,"open":345.1,"high":345.1,"low":342.9,"tick":"down","last_trade_price":342.9,"last_trade_time":"2026-02-18T15:37:31","percent_change":-2.11248,"prev_day_close":341.350006103516},{"option":"SPX261218C06775000","bid":595.1,"bid_size":17.0,"ask":599.5,"ask_size":16.0,"iv":0.1924,"open_interest":1144.0,"volume":0.0,"delta":0.617,"gamma":0.0003,"vega":23.6721,"theta":-0.6835,"rho":30.1266,"theo":597.1497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":585.86,"last_trade_time":"2026-02-17T09:38:56","percent_change":0.0,"prev_day_close":605.25},{"option":"SPX261218P06775000","bid":353.5,"bid_size":35.0,"ask":356.1,"ask_size":12.0,"iv":0.1923,"open_interest":355.0,"volume":13.0,"delta":-0.3848,"gamma":0.0003,"vega":23.6721,"theta":-0.7126,"rho":-24.7488,"theo":354.7653,"change":-13.85,"open":354.0,"high":354.0,"low":343.8,"tick":"down","last_trade_price":343.8,"last_trade_time":"2026-02-18T15:55:21","percent_change":-3.8725,"prev_day_close":348.25},{"option":"SPX261218C06800000","bid":578.6,"bid_size":17.0,"ask":582.7,"ask_size":33.0,"iv":0.1909,"open_interest":18238.0,"volume":2.0,"delta":0.6093,"gamma":0.0003,"vega":23.8057,"theta":-0.684,"rho":29.8204,"theo":580.4335,"change":24.65,"open":603.36,"high":603.36,"low":596.2,"tick":"down","last_trade_price":596.2,"last_trade_time":"2026-02-18T15:56:01","percent_change":4.31284,"prev_day_close":588.399993896484},{"option":"SPX261218P06800000","bid":361.1,"bid_size":55.0,"ask":363.5,"ask_size":29.0,"iv":0.1909,"open_interest":12043.0,"volume":113.0,"delta":-0.3925,"gamma":0.0003,"vega":23.8057,"theta":-0.7101,"rho":-25.2565,"theo":362.2583,"change":-12.0,"open":345.69,"high":361.7,"low":345.69,"tick":"down","last_trade_price":353.3,"last_trade_time":"2026-02-18T15:48:08","percent_change":-3.28497,"prev_day_close":355.850006103516},{"option":"SPX261218C06825000","bid":561.7,"bid_size":17.0,"ask":566.1,"ask_size":33.0,"iv":0.1893,"open_interest":3207.0,"volume":0.0,"delta":0.6015,"gamma":0.0003,"vega":23.932,"theta":-0.6842,"rho":29.504,"theo":563.8745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":538.99,"last_trade_time":"2026-02-17T11:02:42","percent_change":0.0,"prev_day_close":571.649993896484},{"option":"SPX261218P06825000","bid":368.6,"bid_size":34.0,"ask":371.2,"ask_size":12.0,"iv":0.1893,"open_interest":1149.0,"volume":1.0,"delta":-0.4004,"gamma":0.0003,"vega":23.932,"theta":-0.7074,"rho":-25.7743,"theo":369.9085,"change":-21.93,"open":351.07,"high":351.07,"low":351.07,"tick":"down","last_trade_price":351.07,"last_trade_time":"2026-02-18T13:15:59","percent_change":-5.87936,"prev_day_close":363.099990844727},{"option":"SPX261218C06850000","bid":545.3,"bid_size":17.0,"ask":549.7,"ask_size":33.0,"iv":0.1878,"open_interest":13678.0,"volume":0.0,"delta":0.5935,"gamma":0.0003,"vega":24.05,"theta":-0.6839,"rho":29.18,"theo":547.4764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":548.51,"last_trade_time":"2026-02-17T14:23:55","percent_change":0.0,"prev_day_close":555.100006103516},{"option":"SPX261218P06850000","bid":376.5,"bid_size":54.0,"ask":379.0,"ask_size":11.0,"iv":0.1879,"open_interest":10464.0,"volume":137.0,"delta":-0.4084,"gamma":0.0003,"vega":24.05,"theta":-0.7043,"rho":-26.2997,"theo":377.7196,"change":-8.65,"open":358.03,"high":372.3,"low":358.02,"tick":"up","last_trade_price":372.3,"last_trade_time":"2026-02-18T15:37:59","percent_change":-2.27064,"prev_day_close":370.699996948242},{"option":"SPX261218C06875000","bid":529.3,"bid_size":20.0,"ask":532.2,"ask_size":8.0,"iv":0.1861,"open_interest":2282.0,"volume":0.0,"delta":0.5853,"gamma":0.0003,"vega":24.1593,"theta":-0.6834,"rho":28.8508,"theo":531.2422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":495.29,"last_trade_time":"2026-02-17T10:48:25","percent_change":0.0,"prev_day_close":538.75},{"option":"SPX261218P06875000","bid":384.5,"bid_size":30.0,"ask":387.0,"ask_size":10.0,"iv":0.1864,"open_interest":969.0,"volume":3.0,"delta":-0.4165,"gamma":0.0003,"vega":24.1593,"theta":-0.7008,"rho":-26.8303,"theo":385.6946,"change":-12.05,"open":376.95,"high":376.95,"low":376.95,"tick":"up","last_trade_price":376.95,"last_trade_time":"2026-02-18T16:02:44","percent_change":-3.09769,"prev_day_close":378.850006103516},{"option":"SPX261218C06900000","bid":513.2,"bid_size":21.0,"ask":516.1,"ask_size":8.0,"iv":0.1846,"open_interest":12008.0,"volume":121.0,"delta":0.5771,"gamma":0.0003,"vega":24.2594,"theta":-0.6824,"rho":28.5172,"theo":515.1745,"change":19.85,"open":529.2,"high":530.0,"low":529.2,"tick":"up","last_trade_price":530.0,"last_trade_time":"2026-02-18T15:55:59","percent_change":3.91789,"prev_day_close":522.550018310547},{"option":"SPX261218P06900000","bid":392.6,"bid_size":31.0,"ask":395.0,"ask_size":4.0,"iv":0.1848,"open_interest":12063.0,"volume":43.0,"delta":-0.4248,"gamma":0.0003,"vega":24.2594,"theta":-0.6969,"rho":-27.3653,"theo":393.8361,"change":-11.7,"open":376.49,"high":385.6,"low":374.58,"tick":"up","last_trade_price":385.6,"last_trade_time":"2026-02-18T15:46:18","percent_change":-2.94488,"prev_day_close":386.900009155273},{"option":"SPX261218C06925000","bid":497.4,"bid_size":37.0,"ask":500.2,"ask_size":25.0,"iv":0.1831,"open_interest":3628.0,"volume":4.0,"delta":0.5687,"gamma":0.0004,"vega":24.3505,"theta":-0.6811,"rho":28.1774,"theo":499.2764,"change":31.85,"open":523.33,"high":523.33,"low":522.8,"tick":"down","last_trade_price":522.8,"last_trade_time":"2026-02-18T13:07:01","percent_change":6.48742,"prev_day_close":506.5},{"option":"SPX261218P06925000","bid":400.8,"bid_size":33.0,"ask":403.4,"ask_size":9.0,"iv":0.1833,"open_interest":990.0,"volume":0.0,"delta":-0.4332,"gamma":0.0004,"vega":24.3505,"theta":-0.6927,"rho":-27.9065,"theo":402.1473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":401.08,"last_trade_time":"2026-02-12T13:51:27","percent_change":0.0,"prev_day_close":394.75},{"option":"SPX261218C06950000","bid":481.8,"bid_size":17.0,"ask":484.4,"ask_size":8.0,"iv":0.1816,"open_interest":5023.0,"volume":1.0,"delta":0.5602,"gamma":0.0004,"vega":24.4322,"theta":-0.6794,"rho":27.8283,"theo":483.5526,"change":31.83,"open":507.23,"high":507.23,"low":507.23,"tick":"up","last_trade_price":507.23,"last_trade_time":"2026-02-18T10:56:40","percent_change":6.69541,"prev_day_close":490.599990844727},{"option":"SPX261218P06950000","bid":409.3,"bid_size":53.0,"ask":411.8,"ask_size":4.0,"iv":0.1818,"open_interest":4027.0,"volume":1.0,"delta":-0.4417,"gamma":0.0004,"vega":24.4322,"theta":-0.6882,"rho":-28.457,"theo":410.6326,"change":-13.85,"open":400.6,"high":400.6,"low":400.6,"tick":"down","last_trade_price":400.6,"last_trade_time":"2026-02-18T15:48:08","percent_change":-3.34178,"prev_day_close":403.399993896484},{"option":"SPX261218C06975000","bid":466.1,"bid_size":20.0,"ask":468.9,"ask_size":8.0,"iv":0.18,"open_interest":265.0,"volume":0.0,"delta":0.5515,"gamma":0.0004,"vega":24.5044,"theta":-0.6774,"rho":27.4665,"theo":468.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":536.55,"last_trade_time":"2026-02-10T11:11:33","percent_change":0.0,"prev_day_close":475.050003051758},{"option":"SPX261218P06975000","bid":418.0,"bid_size":33.0,"ask":420.4,"ask_size":4.0,"iv":0.1803,"open_interest":2276.0,"volume":0.0,"delta":-0.4504,"gamma":0.0004,"vega":24.5044,"theta":-0.6832,"rho":-29.0202,"theo":419.2986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":426.0,"last_trade_time":"2026-02-17T15:58:16","percent_change":0.0,"prev_day_close":411.649993896484},{"option":"SPX261218C07000000","bid":450.8,"bid_size":19.0,"ask":453.5,"ask_size":8.0,"iv":0.1785,"open_interest":89198.0,"volume":251.0,"delta":0.5427,"gamma":0.0004,"vega":24.5664,"theta":-0.6749,"rho":27.0903,"theo":452.6543,"change":21.3,"open":447.53,"high":474.97,"low":447.53,"tick":"down","last_trade_price":466.15,"last_trade_time":"2026-02-18T15:55:45","percent_change":4.78813,"prev_day_close":459.5},{"option":"SPX261218P07000000","bid":426.9,"bid_size":26.0,"ask":429.3,"ask_size":4.0,"iv":0.1788,"open_interest":88711.0,"volume":31.0,"delta":-0.4592,"gamma":0.0004,"vega":24.5664,"theta":-0.6778,"rho":-29.5979,"theo":428.1528,"change":-16.65,"open":429.38,"high":429.38,"low":407.62,"tick":"up","last_trade_price":415.5,"last_trade_time":"2026-02-18T15:55:45","percent_change":-3.85283,"prev_day_close":420.449996948242},{"option":"SPX261218C07025000","bid":435.8,"bid_size":19.0,"ask":438.3,"ask_size":4.0,"iv":0.177,"open_interest":855.0,"volume":0.0,"delta":0.5337,"gamma":0.0004,"vega":24.6174,"theta":-0.672,"rho":26.7004,"theo":437.4957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":430.52,"last_trade_time":"2026-02-13T10:07:27","percent_change":0.0,"prev_day_close":444.199996948242},{"option":"SPX261218P07025000","bid":436.0,"bid_size":27.0,"ask":438.5,"ask_size":12.0,"iv":0.1773,"open_interest":953.0,"volume":13.0,"delta":-0.4681,"gamma":0.0004,"vega":24.6174,"theta":-0.6721,"rho":-30.1892,"theo":437.2034,"change":-17.9,"open":419.0,"high":423.6,"low":417.8,"tick":"up","last_trade_price":423.6,"last_trade_time":"2026-02-18T13:54:22","percent_change":-4.05436,"prev_day_close":429.400009155273},{"option":"SPX261218C07050000","bid":420.9,"bid_size":25.0,"ask":423.4,"ask_size":8.0,"iv":0.1755,"open_interest":2627.0,"volume":7.0,"delta":0.5247,"gamma":0.0004,"vega":24.6569,"theta":-0.6688,"rho":26.3008,"theo":422.5409,"change":7.57,"open":417.58,"high":422.62,"low":417.58,"tick":"up","last_trade_price":422.62,"last_trade_time":"2026-02-18T15:18:12","percent_change":1.82388,"prev_day_close":429.25},{"option":"SPX261218P07050000","bid":445.3,"bid_size":27.0,"ask":447.8,"ask_size":9.0,"iv":0.1758,"open_interest":1135.0,"volume":4.0,"delta":-0.4772,"gamma":0.0004,"vega":24.6569,"theta":-0.6659,"rho":-30.7902,"theo":446.4578,"change":-24.15,"open":448.03,"high":448.03,"low":426.8,"tick":"down","last_trade_price":426.8,"last_trade_time":"2026-02-18T12:41:24","percent_change":-5.35536,"prev_day_close":438.599990844727},{"option":"SPX261218C07075000","bid":406.3,"bid_size":27.0,"ask":408.7,"ask_size":4.0,"iv":0.174,"open_interest":672.0,"volume":194.0,"delta":0.5154,"gamma":0.0004,"vega":24.6844,"theta":-0.6651,"rho":25.8951,"theo":407.7961,"change":17.64,"open":423.23,"high":423.38,"low":405.67,"tick":"up","last_trade_price":418.14,"last_trade_time":"2026-02-18T15:48:33","percent_change":4.40449,"prev_day_close":414.300003051758},{"option":"SPX261218P07075000","bid":454.7,"bid_size":27.0,"ask":457.2,"ask_size":4.0,"iv":0.1743,"open_interest":616.0,"volume":18.0,"delta":-0.4864,"gamma":0.0004,"vega":24.6844,"theta":-0.6594,"rho":-31.3973,"theo":455.9222,"change":-8.75,"open":435.7,"high":451.9,"low":432.8,"tick":"up","last_trade_price":451.9,"last_trade_time":"2026-02-18T14:52:58","percent_change":-1.89949,"prev_day_close":447.850006103516},{"option":"SPX261218C07100000","bid":391.7,"bid_size":27.0,"ask":394.2,"ask_size":9.0,"iv":0.1725,"open_interest":5638.0,"volume":11.0,"delta":0.5061,"gamma":0.0004,"vega":24.6998,"theta":-0.6611,"rho":25.4858,"theo":393.2665,"change":15.45,"open":394.1,"high":413.5,"low":394.1,"tick":"up","last_trade_price":401.25,"last_trade_time":"2026-02-18T16:13:24","percent_change":4.00467,"prev_day_close":399.75},{"option":"SPX261218P07100000","bid":464.5,"bid_size":34.0,"ask":466.9,"ask_size":4.0,"iv":0.1728,"open_interest":5924.0,"volume":0.0,"delta":-0.4957,"gamma":0.0004,"vega":24.6998,"theta":-0.6524,"rho":-32.008,"theo":465.6019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":478.05,"last_trade_time":"2026-02-17T13:24:38","percent_change":0.0,"prev_day_close":457.5},{"option":"SPX261218C07125000","bid":377.3,"bid_size":30.0,"ask":379.8,"ask_size":4.0,"iv":0.171,"open_interest":1063.0,"volume":10.0,"delta":0.4966,"gamma":0.0004,"vega":24.7026,"theta":-0.6566,"rho":25.0719,"theo":378.9577,"change":25.21,"open":397.31,"high":397.31,"low":397.31,"tick":"no_change","last_trade_price":397.31,"last_trade_time":"2026-02-18T10:21:06","percent_change":6.77506,"prev_day_close":385.350006103516},{"option":"SPX261218P07125000","bid":474.5,"bid_size":19.0,"ask":477.0,"ask_size":12.0,"iv":0.1714,"open_interest":270.0,"volume":10.0,"delta":-0.5052,"gamma":0.0004,"vega":24.7026,"theta":-0.645,"rho":-32.6233,"theo":475.5022,"change":-25.11,"open":455.49,"high":455.49,"low":455.49,"tick":"no_change","last_trade_price":455.49,"last_trade_time":"2026-02-18T10:21:06","percent_change":-5.22472,"prev_day_close":467.25},{"option":"SPX261218C07150000","bid":363.2,"bid_size":32.0,"ask":365.9,"ask_size":9.0,"iv":0.1695,"open_interest":5535.0,"volume":24.0,"delta":0.487,"gamma":0.0004,"vega":24.6922,"theta":-0.6517,"rho":24.6494,"theo":364.8768,"change":26.95,"open":386.62,"high":386.62,"low":384.8,"tick":"down","last_trade_price":384.8,"last_trade_time":"2026-02-18T12:25:45","percent_change":7.53109,"prev_day_close":371.149993896484},{"option":"SPX261218P07150000","bid":484.7,"bid_size":18.0,"ask":487.2,"ask_size":4.0,"iv":0.1699,"open_interest":3735.0,"volume":20.0,"delta":-0.5148,"gamma":0.0004,"vega":24.6922,"theta":-0.6372,"rho":-33.2472,"theo":485.6305,"change":-28.19,"open":462.28,"high":463.04,"low":462.28,"tick":"up","last_trade_price":462.66,"last_trade_time":"2026-02-18T10:57:54","percent_change":-5.7431,"prev_day_close":477.350006103516},{"option":"SPX261218C07175000","bid":349.4,"bid_size":33.0,"ask":352.1,"ask_size":10.0,"iv":0.1681,"open_interest":2346.0,"volume":0.0,"delta":0.4773,"gamma":0.0004,"vega":24.6674,"theta":-0.6464,"rho":24.2139,"theo":351.0334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.35,"last_trade_time":"2026-02-13T13:35:12","percent_change":0.0,"prev_day_close":357.199996948242},{"option":"SPX261218P07175000","bid":495.1,"bid_size":30.0,"ask":497.7,"ask_size":8.0,"iv":0.1684,"open_interest":2861.0,"volume":0.0,"delta":-0.5245,"gamma":0.0004,"vega":24.6674,"theta":-0.6291,"rho":-33.8841,"theo":495.9964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":495.79,"last_trade_time":"2026-02-13T13:02:03","percent_change":0.0,"prev_day_close":487.550003051758},{"option":"SPX261218C07200000","bid":336.0,"bid_size":33.0,"ask":338.6,"ask_size":10.0,"iv":0.1666,"open_interest":15077.0,"volume":252.0,"delta":0.4675,"gamma":0.0004,"vega":24.6273,"theta":-0.6408,"rho":23.7633,"theo":337.4391,"change":12.39,"open":356.36,"high":356.36,"low":343.34,"tick":"no_change","last_trade_price":343.34,"last_trade_time":"2026-02-18T15:47:14","percent_change":3.74376,"prev_day_close":343.5},{"option":"SPX261218P07200000","bid":505.8,"bid_size":34.0,"ask":508.4,"ask_size":25.0,"iv":0.167,"open_interest":9325.0,"volume":0.0,"delta":-0.5343,"gamma":0.0004,"vega":24.6273,"theta":-0.6205,"rho":-34.5362,"theo":506.6113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":530.48,"last_trade_time":"2026-02-17T11:07:03","percent_change":0.0,"prev_day_close":498.050003051758},{"option":"SPX261218C07225000","bid":322.7,"bid_size":33.0,"ask":325.3,"ask_size":10.0,"iv":0.1652,"open_interest":2900.0,"volume":0.0,"delta":0.4576,"gamma":0.0004,"vega":24.5713,"theta":-0.6347,"rho":23.2997,"theo":324.1056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.6,"last_trade_time":"2026-02-17T13:36:22","percent_change":0.0,"prev_day_close":330.050003051758},{"option":"SPX261218P07225000","bid":516.3,"bid_size":20.0,"ask":519.4,"ask_size":21.0,"iv":0.1655,"open_interest":999.0,"volume":0.0,"delta":-0.5443,"gamma":0.0004,"vega":24.5713,"theta":-0.6115,"rho":-35.2012,"theo":517.487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":516.71,"last_trade_time":"2026-02-13T14:33:05","percent_change":0.0,"prev_day_close":508.850006103516},{"option":"SPX261218C07250000","bid":309.6,"bid_size":34.0,"ask":312.3,"ask_size":10.0,"iv":0.1637,"open_interest":6526.0,"volume":16.0,"delta":0.4475,"gamma":0.0004,"vega":24.4997,"theta":-0.6282,"rho":22.8284,"theo":311.0429,"change":13.8,"open":319.7,"high":327.5,"low":316.1,"tick":"down","last_trade_price":318.9,"last_trade_time":"2026-02-18T15:59:39","percent_change":4.52311,"prev_day_close":316.849990844727},{"option":"SPX261218P07250000","bid":527.0,"bid_size":17.0,"ask":531.3,"ask_size":18.0,"iv":0.164,"open_interest":1019.0,"volume":0.0,"delta":-0.5543,"gamma":0.0004,"vega":24.4997,"theta":-0.6021,"rho":-35.8739,"theo":528.6335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":529.11,"last_trade_time":"2026-02-12T14:10:11","percent_change":0.0,"prev_day_close":519.899993896484},{"option":"SPX261218C07275000","bid":297.0,"bid_size":5.0,"ask":299.6,"ask_size":10.0,"iv":0.1623,"open_interest":2406.0,"volume":0.0,"delta":0.4374,"gamma":0.0004,"vega":24.4132,"theta":-0.6213,"rho":22.355,"theo":298.2591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.75,"last_trade_time":"2026-02-17T14:23:55","percent_change":0.0,"prev_day_close":303.899993896484},{"option":"SPX261218P07275000","bid":538.5,"bid_size":17.0,"ask":543.1,"ask_size":17.0,"iv":0.1627,"open_interest":105.0,"volume":0.0,"delta":-0.5645,"gamma":0.0004,"vega":24.4132,"theta":-0.5923,"rho":-36.5486,"theo":540.0589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":552.6,"last_trade_time":"2026-02-17T12:07:59","percent_change":0.0,"prev_day_close":531.199981689453},{"option":"SPX261218C07300000","bid":284.5,"bid_size":36.0,"ask":287.1,"ask_size":11.0,"iv":0.1609,"open_interest":4157.0,"volume":27.0,"delta":0.4271,"gamma":0.0004,"vega":24.3122,"theta":-0.614,"rho":21.881,"theo":285.7605,"change":19.55,"open":303.0,"high":303.0,"low":299.7,"tick":"down","last_trade_price":299.7,"last_trade_time":"2026-02-18T12:00:28","percent_change":6.97841,"prev_day_close":291.300003051758},{"option":"SPX261218P07300000","bid":550.2,"bid_size":34.0,"ask":554.5,"ask_size":35.0,"iv":0.1612,"open_interest":2077.0,"volume":2.0,"delta":-0.5747,"gamma":0.0004,"vega":24.3122,"theta":-0.5822,"rho":-37.2241,"theo":551.7696,"change":-30.93,"open":526.47,"high":527.37,"low":526.47,"tick":"up","last_trade_price":527.37,"last_trade_time":"2026-02-18T11:40:56","percent_change":-5.54003,"prev_day_close":542.75},{"option":"SPX261218C07325000","bid":272.5,"bid_size":5.0,"ask":274.9,"ask_size":27.0,"iv":0.1595,"open_interest":7293.0,"volume":0.0,"delta":0.4168,"gamma":0.0004,"vega":24.1956,"theta":-0.6064,"rho":21.4028,"theo":273.5548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.1,"last_trade_time":"2026-02-17T13:36:23","percent_change":0.0,"prev_day_close":279.0},{"option":"SPX261218P07325000","bid":562.2,"bid_size":16.0,"ask":567.0,"ask_size":9.0,"iv":0.1598,"open_interest":118.0,"volume":0.0,"delta":-0.585,"gamma":0.0004,"vega":24.1956,"theta":-0.5717,"rho":-37.9037,"theo":563.773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.92,"last_trade_time":"2026-01-26T14:29:03","percent_change":0.0,"prev_day_close":554.699981689453},{"option":"SPX261218C07350000","bid":260.6,"bid_size":53.0,"ask":263.0,"ask_size":27.0,"iv":0.1582,"open_interest":5449.0,"volume":1.0,"delta":0.4064,"gamma":0.0004,"vega":24.0618,"theta":-0.5984,"rho":20.9149,"theo":261.6514,"change":14.11,"open":270.71,"high":270.71,"low":270.71,"tick":"up","last_trade_price":270.71,"last_trade_time":"2026-02-18T14:30:00","percent_change":5.49883,"prev_day_close":267.050003051758},{"option":"SPX261218P07350000","bid":574.6,"bid_size":16.0,"ask":578.6,"ask_size":16.0,"iv":0.1584,"open_interest":387.0,"volume":125.0,"delta":-0.5954,"gamma":0.0004,"vega":24.0618,"theta":-0.5608,"rho":-38.593,"theo":576.0788,"change":-7.25,"open":576.0,"high":576.0,"low":576.0,"tick":"up","last_trade_price":576.0,"last_trade_time":"2026-02-18T15:15:34","percent_change":-1.24303,"prev_day_close":566.850006103516},{"option":"SPX261218C07375000","bid":249.1,"bid_size":37.0,"ask":251.4,"ask_size":10.0,"iv":0.1569,"open_interest":597.0,"volume":0.0,"delta":0.396,"gamma":0.0004,"vega":23.9089,"theta":-0.5901,"rho":20.4141,"theo":250.0617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.24,"last_trade_time":"2026-02-12T15:08:58","percent_change":0.0,"prev_day_close":255.299995422363},{"option":"SPX261218P07375000","bid":587.2,"bid_size":16.0,"ask":591.8,"ask_size":17.0,"iv":0.1572,"open_interest":129.0,"volume":0.0,"delta":-0.6058,"gamma":0.0004,"vega":23.9089,"theta":-0.5496,"rho":-39.2953,"theo":588.6983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.04,"last_trade_time":"2026-01-20T13:41:35","percent_change":0.0,"prev_day_close":579.350006103516},{"option":"SPX261218C07400000","bid":237.9,"bid_size":5.0,"ask":240.2,"ask_size":12.0,"iv":0.1555,"open_interest":12427.0,"volume":151.0,"delta":0.3855,"gamma":0.0004,"vega":23.7364,"theta":-0.5815,"rho":19.9029,"theo":238.7966,"change":10.08,"open":247.44,"high":247.44,"low":244.28,"tick":"down","last_trade_price":244.28,"last_trade_time":"2026-02-18T14:47:35","percent_change":4.30402,"prev_day_close":243.849998474121},{"option":"SPX261218P07400000","bid":600.2,"bid_size":33.0,"ask":604.2,"ask_size":17.0,"iv":0.1557,"open_interest":1372.0,"volume":0.0,"delta":-0.6163,"gamma":0.0004,"vega":23.7364,"theta":-0.538,"rho":-40.0079,"theo":601.6425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":619.88,"last_trade_time":"2026-02-13T15:19:39","percent_change":0.0,"prev_day_close":592.149993896484},{"option":"SPX261218C07425000","bid":227.0,"bid_size":26.0,"ask":229.2,"ask_size":10.0,"iv":0.1543,"open_interest":1107.0,"volume":0.0,"delta":0.375,"gamma":0.0004,"vega":23.5462,"theta":-0.5725,"rho":19.3884,"theo":227.8639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.44,"last_trade_time":"2026-02-13T10:51:32","percent_change":0.0,"prev_day_close":232.75},{"option":"SPX261218P07425000","bid":613.4,"bid_size":15.0,"ask":618.1,"ask_size":16.0,"iv":0.1546,"open_interest":49.0,"volume":0.0,"delta":-0.6268,"gamma":0.0004,"vega":23.5462,"theta":-0.5262,"rho":-40.7238,"theo":614.9189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":550.4,"last_trade_time":"2026-02-09T12:36:04","percent_change":0.0,"prev_day_close":605.300018310547},{"option":"SPX261218C07450000","bid":216.4,"bid_size":27.0,"ask":218.6,"ask_size":12.0,"iv":0.153,"open_interest":986.0,"volume":0.0,"delta":0.3645,"gamma":0.0004,"vega":23.3406,"theta":-0.5633,"rho":18.8774,"theo":217.2669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.3,"last_trade_time":"2026-02-17T10:40:15","percent_change":0.0,"prev_day_close":222.0},{"option":"SPX261218P07450000","bid":627.0,"bid_size":14.0,"ask":631.6,"ask_size":15.0,"iv":0.1533,"open_interest":318.0,"volume":0.0,"delta":-0.6373,"gamma":0.0004,"vega":23.3406,"theta":-0.514,"rho":-41.4362,"theo":628.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":601.5,"last_trade_time":"2026-02-03T12:36:20","percent_change":0.0,"prev_day_close":618.75},{"option":"SPX261218C07475000","bid":206.5,"bid_size":26.0,"ask":208.3,"ask_size":12.0,"iv":0.1519,"open_interest":649.0,"volume":56.0,"delta":0.354,"gamma":0.0004,"vega":23.1212,"theta":-0.5537,"rho":18.3709,"theo":207.0068,"change":5.65,"open":207.33,"high":209.0,"low":207.33,"tick":"down","last_trade_price":208.5,"last_trade_time":"2026-02-18T15:32:30","percent_change":2.78531,"prev_day_close":211.550003051758},{"option":"SPX261218P07475000","bid":640.9,"bid_size":14.0,"ask":645.5,"ask_size":12.0,"iv":0.152,"open_interest":112.0,"volume":0.0,"delta":-0.6478,"gamma":0.0004,"vega":23.1212,"theta":-0.5016,"rho":-42.1441,"theo":642.4803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":601.2,"last_trade_time":"2026-01-29T13:32:47","percent_change":0.0,"prev_day_close":632.5},{"option":"SPX261218C07500000","bid":196.3,"bid_size":5.0,"ask":198.3,"ask_size":12.0,"iv":0.1506,"open_interest":14209.0,"volume":407.0,"delta":0.3435,"gamma":0.0004,"vega":22.8866,"theta":-0.544,"rho":17.864,"theo":197.0847,"change":9.38,"open":195.36,"high":212.5,"low":194.21,"tick":"up","last_trade_price":202.43,"last_trade_time":"2026-02-18T16:13:24","percent_change":4.85885,"prev_day_close":201.399993896484},{"option":"SPX261218P07500000","bid":654.7,"bid_size":23.0,"ask":661.4,"ask_size":26.0,"iv":0.1511,"open_interest":4089.0,"volume":2.0,"delta":-0.6583,"gamma":0.0004,"vega":22.8866,"theta":-0.4889,"rho":-42.8523,"theo":656.7674,"change":-3.2,"open":659.3,"high":661.85,"low":659.3,"tick":"up","last_trade_price":661.85,"last_trade_time":"2026-02-18T09:34:59","percent_change":-0.481165,"prev_day_close":646.700012207031},{"option":"SPX261218C07525000","bid":186.7,"bid_size":28.0,"ask":188.7,"ask_size":11.0,"iv":0.1494,"open_interest":596.0,"volume":0.0,"delta":0.3331,"gamma":0.0004,"vega":22.6343,"theta":-0.5339,"rho":17.3508,"theo":187.5033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":180.21,"last_trade_time":"2026-02-17T12:22:00","percent_change":0.0,"prev_day_close":191.650001525879},{"option":"SPX261218P07525000","bid":668.4,"bid_size":10.0,"ask":676.0,"ask_size":9.0,"iv":0.1497,"open_interest":22.0,"volume":0.0,"delta":-0.6687,"gamma":0.0004,"vega":22.6343,"theta":-0.476,"rho":-43.567,"theo":671.3953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.24,"last_trade_time":"2026-02-09T12:35:35","percent_change":0.0,"prev_day_close":661.150024414062},{"option":"SPX261218C07550000","bid":177.4,"bid_size":48.0,"ask":179.4,"ask_size":29.0,"iv":0.1483,"open_interest":1929.0,"volume":5.0,"delta":0.3227,"gamma":0.0004,"vega":22.3622,"theta":-0.5237,"rho":16.83,"theo":178.266,"change":14.07,"open":188.57,"high":188.57,"low":188.57,"tick":"up","last_trade_price":188.57,"last_trade_time":"2026-02-18T13:31:44","percent_change":8.06304,"prev_day_close":182.199996948242},{"option":"SPX261218P07550000","bid":684.1,"bid_size":7.0,"ask":691.0,"ask_size":9.0,"iv":0.1488,"open_interest":54.0,"volume":0.0,"delta":-0.6791,"gamma":0.0004,"vega":22.3622,"theta":-0.4628,"rho":-44.2892,"theo":686.3671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":642.9,"last_trade_time":"2026-02-02T09:30:54","percent_change":0.0,"prev_day_close":675.899993896484},{"option":"SPX261218C07575000","bid":168.4,"bid_size":32.0,"ask":170.4,"ask_size":13.0,"iv":0.1472,"open_interest":453.0,"volume":7.0,"delta":0.3124,"gamma":0.0004,"vega":22.0713,"theta":-0.5132,"rho":16.3079,"theo":169.373,"change":13.42,"open":179.12,"high":179.12,"low":179.12,"tick":"up","last_trade_price":179.12,"last_trade_time":"2026-02-18T13:31:29","percent_change":8.09897,"prev_day_close":173.100006103516},{"option":"SPX261218P07575000","bid":698.5,"bid_size":10.0,"ask":706.3,"ask_size":9.0,"iv":0.1475,"open_interest":69.0,"volume":0.0,"delta":-0.6894,"gamma":0.0004,"vega":22.0713,"theta":-0.4495,"rho":-45.0127,"theo":701.6834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.31,"last_trade_time":"2026-01-28T09:30:02","percent_change":0.0,"prev_day_close":690.950012207031},{"option":"SPX261218C07600000","bid":159.8,"bid_size":50.0,"ask":161.7,"ask_size":27.0,"iv":0.1461,"open_interest":9177.0,"volume":300.0,"delta":0.3022,"gamma":0.0004,"vega":21.7657,"theta":-0.5026,"rho":15.7926,"theo":160.8203,"change":15.25,"open":172.5,"high":172.5,"low":172.5,"tick":"no_change","last_trade_price":172.5,"last_trade_time":"2026-02-18T10:48:12","percent_change":9.69793,"prev_day_close":164.300003051758},{"option":"SPX261218P07600000","bid":714.9,"bid_size":23.0,"ask":722.0,"ask_size":26.0,"iv":0.1467,"open_interest":1323.0,"volume":0.0,"delta":-0.6997,"gamma":0.0004,"vega":21.7657,"theta":-0.436,"rho":-45.7295,"theo":717.3399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":677.87,"last_trade_time":"2026-02-03T15:51:21","percent_change":0.0,"prev_day_close":706.399993896484},{"option":"SPX261218C07625000","bid":151.6,"bid_size":52.0,"ask":153.4,"ask_size":30.0,"iv":0.1451,"open_interest":1593.0,"volume":0.0,"delta":0.292,"gamma":0.0004,"vega":21.4494,"theta":-0.4918,"rho":15.288,"theo":152.6001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":186.81,"last_trade_time":"2026-02-11T11:40:32","percent_change":0.0,"prev_day_close":155.849998474121},{"option":"SPX261218P07625000","bid":729.9,"bid_size":3.0,"ask":737.8,"ask_size":3.0,"iv":0.1454,"open_interest":1.0,"volume":0.0,"delta":-0.7098,"gamma":0.0004,"vega":21.4494,"theta":-0.4223,"rho":-46.4355,"theo":733.3288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.6,"last_trade_time":"2026-02-02T09:30:26","percent_change":0.0,"prev_day_close":722.150024414062},{"option":"SPX261218C07650000","bid":143.6,"bid_size":54.0,"ask":145.5,"ask_size":35.0,"iv":0.1441,"open_interest":1672.0,"volume":0.0,"delta":0.282,"gamma":0.0004,"vega":21.1231,"theta":-0.4809,"rho":14.7906,"theo":144.7041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.8,"last_trade_time":"2026-02-12T15:13:36","percent_change":0.0,"prev_day_close":147.75},{"option":"SPX261218P07650000","bid":746.5,"bid_size":2.0,"ask":754.0,"ask_size":2.0,"iv":0.1445,"open_interest":323.0,"volume":0.0,"delta":-0.7198,"gamma":0.0004,"vega":21.1231,"theta":-0.4084,"rho":-47.1342,"theo":749.6421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":687.85,"last_trade_time":"2026-01-22T12:46:40","percent_change":0.0,"prev_day_close":738.25},{"option":"SPX261218C07675000","bid":136.0,"bid_size":6.0,"ask":137.8,"ask_size":16.0,"iv":0.1431,"open_interest":961.0,"volume":0.0,"delta":0.2721,"gamma":0.0004,"vega":20.784,"theta":-0.4698,"rho":14.2938,"theo":137.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.68,"last_trade_time":"2026-02-12T16:11:20","percent_change":0.0,"prev_day_close":140.0},{"option":"SPX261218P07675000","bid":762.6,"bid_size":3.0,"ask":770.7,"ask_size":3.0,"iv":0.1434,"open_interest":120.0,"volume":0.0,"delta":-0.7297,"gamma":0.0004,"vega":20.784,"theta":-0.3944,"rho":-47.8325,"theo":766.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":709.73,"last_trade_time":"2026-02-11T11:00:45","percent_change":0.0,"prev_day_close":754.650024414062},{"option":"SPX261218C07700000","bid":128.7,"bid_size":6.0,"ask":130.5,"ask_size":16.0,"iv":0.1422,"open_interest":7015.0,"volume":0.0,"delta":0.2624,"gamma":0.0004,"vega":20.429,"theta":-0.4586,"rho":13.7944,"theo":129.8636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.65,"last_trade_time":"2026-02-17T14:54:26","percent_change":0.0,"prev_day_close":132.5},{"option":"SPX261218P07700000","bid":779.9,"bid_size":2.0,"ask":787.5,"ask_size":2.0,"iv":0.1426,"open_interest":702.0,"volume":0.0,"delta":-0.7395,"gamma":0.0004,"vega":20.429,"theta":-0.3803,"rho":-48.5333,"theo":783.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":815.04,"last_trade_time":"2026-02-13T15:33:03","percent_change":0.0,"prev_day_close":771.399993896484},{"option":"SPX261218C07725000","bid":121.7,"bid_size":59.0,"ask":123.5,"ask_size":36.0,"iv":0.1413,"open_interest":2178.0,"volume":700.0,"delta":0.2527,"gamma":0.0004,"vega":20.0576,"theta":-0.4473,"rho":13.2969,"theo":122.9107,"change":2.43,"open":126.48,"high":126.48,"low":122.27,"tick":"no_change","last_trade_price":122.28,"last_trade_time":"2026-02-18T15:30:16","percent_change":2.02754,"prev_day_close":125.350002288818},{"option":"SPX261218P07725000","bid":796.6,"bid_size":3.0,"ask":804.9,"ask_size":3.0,"iv":0.1416,"open_interest":66.0,"volume":0.0,"delta":-0.7491,"gamma":0.0004,"vega":20.0576,"theta":-0.3661,"rho":-49.2322,"theo":800.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":823.98,"last_trade_time":"2026-02-12T15:57:21","percent_change":0.0,"prev_day_close":787.600006103516},{"option":"SPX261218C07750000","bid":115.1,"bid_size":58.0,"ask":116.8,"ask_size":35.0,"iv":0.1405,"open_interest":3370.0,"volume":0.0,"delta":0.2433,"gamma":0.0004,"vega":19.6739,"theta":-0.4359,"rho":12.8094,"theo":116.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.9,"last_trade_time":"2026-02-17T09:49:35","percent_change":0.0,"prev_day_close":118.5},{"option":"SPX261218P07750000","bid":814.5,"bid_size":2.0,"ask":822.3,"ask_size":2.0,"iv":0.1408,"open_interest":392.0,"volume":0.0,"delta":-0.7585,"gamma":0.0004,"vega":19.6739,"theta":-0.3519,"rho":-49.9211,"theo":818.0349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":834.57,"last_trade_time":"2026-02-17T11:18:58","percent_change":0.0,"prev_day_close":804.850006103516},{"option":"SPX261218C07775000","bid":108.6,"bid_size":64.0,"ask":110.3,"ask_size":17.0,"iv":0.1396,"open_interest":485.0,"volume":400.0,"delta":0.234,"gamma":0.0004,"vega":19.2835,"theta":-0.4245,"rho":12.3364,"theo":109.9011,"change":10.91,"open":117.87,"high":118.08,"low":117.72,"tick":"up","last_trade_price":118.01,"last_trade_time":"2026-02-18T11:38:45","percent_change":10.1867,"prev_day_close":111.950000762939},{"option":"SPX261218P07775000","bid":831.8,"bid_size":3.0,"ask":840.3,"ask_size":3.0,"iv":0.1399,"open_interest":166.0,"volume":0.0,"delta":-0.7678,"gamma":0.0004,"vega":19.2835,"theta":-0.3375,"rho":-50.5956,"theo":835.8851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":759.5,"last_trade_time":"2026-01-09T10:32:16","percent_change":0.0,"prev_day_close":822.600006103516},{"option":"SPX261218C07800000","bid":102.5,"bid_size":68.0,"ask":104.2,"ask_size":37.0,"iv":0.1388,"open_interest":11916.0,"volume":0.0,"delta":0.2249,"gamma":0.0004,"vega":18.8889,"theta":-0.413,"rho":11.8752,"theo":103.8234,"change":6.35,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":97.6,"last_trade_time":"2026-02-17T11:06:31","percent_change":6.27781,"prev_day_close":105.75},{"option":"SPX261218P07800000","bid":850.3,"bid_size":2.0,"ask":858.3,"ask_size":2.0,"iv":0.1392,"open_interest":1207.0,"volume":0.0,"delta":-0.7769,"gamma":0.0004,"vega":18.8889,"theta":-0.3231,"rho":-51.2581,"theo":854.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":870.88,"last_trade_time":"2026-02-17T11:18:58","percent_change":0.0,"prev_day_close":840.5},{"option":"SPX261218C07825000","bid":96.7,"bid_size":7.0,"ask":98.4,"ask_size":38.0,"iv":0.138,"open_interest":1589.0,"volume":0.0,"delta":0.216,"gamma":0.0003,"vega":18.4882,"theta":-0.4015,"rho":11.4193,"theo":98.0195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.88,"last_trade_time":"2026-02-17T10:47:40","percent_change":0.0,"prev_day_close":99.8000030517578},{"option":"SPX261218P07825000","bid":868.2,"bid_size":3.0,"ask":876.8,"ask_size":3.0,"iv":0.1383,"open_interest":11.0,"volume":0.0,"delta":-0.7859,"gamma":0.0003,"vega":18.4882,"theta":-0.3087,"rho":-51.9155,"theo":872.422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.53,"last_trade_time":"2026-01-13T11:40:32","percent_change":0.0,"prev_day_close":858.800018310547},{"option":"SPX261218C07850000","bid":91.2,"bid_size":7.0,"ask":92.9,"ask_size":58.0,"iv":0.1373,"open_interest":2941.0,"volume":0.0,"delta":0.2072,"gamma":0.0003,"vega":18.0774,"theta":-0.39,"rho":10.965,"theo":92.4845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.65,"last_trade_time":"2026-02-12T15:46:16","percent_change":0.0,"prev_day_close":94.1499977111816},{"option":"SPX261218P07850000","bid":887.4,"bid_size":2.0,"ask":895.4,"ask_size":2.0,"iv":0.1378,"open_interest":15.0,"volume":0.0,"delta":-0.7946,"gamma":0.0003,"vega":18.0774,"theta":-0.2943,"rho":-52.5711,"theo":891.0962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":881.76,"last_trade_time":"2025-10-31T09:39:10","percent_change":0.0,"prev_day_close":877.399993896484},{"option":"SPX261218C07875000","bid":86.1,"bid_size":50.0,"ask":87.6,"ask_size":21.0,"iv":0.1367,"open_interest":323.0,"volume":0.0,"delta":0.1987,"gamma":0.0003,"vega":17.6554,"theta":-0.3785,"rho":10.5162,"theo":87.2135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.49,"last_trade_time":"2026-02-12T10:59:27","percent_change":0.0,"prev_day_close":88.75},{"option":"SPX261218P07875000","bid":905.8,"bid_size":3.0,"ask":914.6,"ask_size":3.0,"iv":0.137,"open_interest":0.0,"volume":0.0,"delta":-0.8031,"gamma":0.0003,"vega":17.6554,"theta":-0.2799,"rho":-53.2214,"theo":910.0344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.699981689453},{"option":"SPX261218C07900000","bid":81.1,"bid_size":77.0,"ask":82.6,"ask_size":44.0,"iv":0.136,"open_interest":13161.0,"volume":0.0,"delta":0.1904,"gamma":0.0003,"vega":17.2253,"theta":-0.367,"rho":10.0799,"theo":82.1987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.25,"last_trade_time":"2026-02-17T15:20:09","percent_change":0.0,"prev_day_close":83.7000007629394},{"option":"SPX261218P07900000","bid":925.3,"bid_size":2.0,"ask":933.7,"ask_size":2.0,"iv":0.1364,"open_interest":308.0,"volume":0.0,"delta":-0.8115,"gamma":0.0003,"vega":17.2253,"theta":-0.2656,"rho":-53.8591,"theo":929.2288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":859.4,"last_trade_time":"2025-12-26T14:57:34","percent_change":0.0,"prev_day_close":915.400024414062},{"option":"SPX261218C07950000","bid":71.8,"bid_size":81.0,"ask":73.3,"ask_size":22.0,"iv":0.1347,"open_interest":1049.0,"volume":3.0,"delta":0.1744,"gamma":0.0003,"vega":16.3628,"theta":-0.3443,"rho":9.255,"theo":72.8983,"change":3.95,"open":72.71,"high":75.0,"low":72.7,"tick":"up","last_trade_price":75.0,"last_trade_time":"2026-02-18T16:03:05","percent_change":5.55947,"prev_day_close":74.25},{"option":"SPX261218P07950000","bid":964.4,"bid_size":2.0,"ask":973.0,"ask_size":3.0,"iv":0.1351,"open_interest":151.0,"volume":0.0,"delta":-0.8275,"gamma":0.0003,"vega":16.3628,"theta":-0.2371,"rho":-55.0868,"theo":968.3468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":890.13,"last_trade_time":"2026-01-07T09:55:28","percent_change":0.0,"prev_day_close":954.350006103516},{"option":"SPX261218C08000000","bid":63.6,"bid_size":64.0,"ask":65.0,"ask_size":78.0,"iv":0.1336,"open_interest":18653.0,"volume":243.0,"delta":0.1592,"gamma":0.0003,"vega":15.5009,"theta":-0.322,"rho":8.4659,"theo":64.5165,"change":3.26,"open":63.64,"high":70.3,"low":63.64,"tick":"up","last_trade_price":66.16,"last_trade_time":"2026-02-18T16:13:24","percent_change":5.18283,"prev_day_close":65.75},{"option":"SPX261218P08000000","bid":1004.4,"bid_size":2.0,"ask":1013.1,"ask_size":2.0,"iv":0.134,"open_interest":407.0,"volume":0.0,"delta":-0.8426,"gamma":0.0003,"vega":15.5009,"theta":-0.209,"rho":-56.2787,"theo":1008.3834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1070.5,"last_trade_time":"2026-02-17T10:07:03","percent_change":0.0,"prev_day_close":994.199981689453},{"option":"SPX261218C08050000","bid":56.2,"bid_size":9.0,"ask":57.6,"ask_size":29.0,"iv":0.1326,"open_interest":133.0,"volume":3.0,"delta":0.145,"gamma":0.0003,"vega":14.6241,"theta":-0.3003,"rho":7.7124,"theo":57.0061,"change":3.96,"open":59.98,"high":59.98,"low":59.51,"tick":"down","last_trade_price":59.51,"last_trade_time":"2026-02-18T14:30:00","percent_change":7.12871,"prev_day_close":58.0500011444092},{"option":"SPX261218P08050000","bid":1045.4,"bid_size":2.0,"ask":1054.2,"ask_size":2.0,"iv":0.1331,"open_interest":2.0,"volume":0.0,"delta":-0.8568,"gamma":0.0003,"vega":14.6241,"theta":-0.1814,"rho":-57.435,"theo":1049.2915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1037.49,"last_trade_time":"2026-02-12T11:16:09","percent_change":0.0,"prev_day_close":1035.10003662109},{"option":"SPX261218C08100000","bid":49.6,"bid_size":141.0,"ask":50.9,"ask_size":73.0,"iv":0.1318,"open_interest":4179.0,"volume":1.0,"delta":0.1318,"gamma":0.0003,"vega":13.7574,"theta":-0.2792,"rho":7.0229,"theo":50.2998,"change":3.44,"open":52.54,"high":52.54,"low":52.54,"tick":"down","last_trade_price":52.54,"last_trade_time":"2026-02-18T14:30:00","percent_change":7.00611,"prev_day_close":51.2999992370606},{"option":"SPX261218P08100000","bid":1087.1,"bid_size":2.0,"ask":1096.0,"ask_size":2.0,"iv":0.1322,"open_interest":124.0,"volume":0.0,"delta":-0.87,"gamma":0.0003,"vega":13.7574,"theta":-0.1546,"rho":-58.5273,"theo":1091.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1012.17,"last_trade_time":"2026-02-09T10:37:05","percent_change":0.0,"prev_day_close":1076.60003662109},{"option":"SPX261218C08150000","bid":43.8,"bid_size":69.0,"ask":45.1,"ask_size":145.0,"iv":0.131,"open_interest":733.0,"volume":0.0,"delta":0.1195,"gamma":0.0002,"vega":12.9157,"theta":-0.2591,"rho":6.3756,"theo":44.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.45,"last_trade_time":"2026-02-17T13:21:26","percent_change":0.0,"prev_day_close":45.25},{"option":"SPX261218P08150000","bid":1129.5,"bid_size":2.0,"ask":1138.6,"ask_size":2.0,"iv":0.1314,"open_interest":30.0,"volume":0.0,"delta":-0.8823,"gamma":0.0002,"vega":12.9157,"theta":-0.1286,"rho":-59.5775,"theo":1133.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1041.28,"last_trade_time":"2026-01-13T15:17:30","percent_change":0.0,"prev_day_close":1118.84997558594},{"option":"SPX261218C08200000","bid":38.6,"bid_size":126.0,"ask":39.8,"ask_size":124.0,"iv":0.1303,"open_interest":8586.0,"volume":16.0,"delta":0.1082,"gamma":0.0002,"vega":12.0851,"theta":-0.2398,"rho":5.768,"theo":39.0465,"change":2.55,"open":38.69,"high":42.8,"low":38.69,"tick":"down","last_trade_price":40.8,"last_trade_time":"2026-02-18T14:18:01","percent_change":6.66667,"prev_day_close":39.8999996185303},{"option":"SPX261218P08200000","bid":1172.6,"bid_size":2.0,"ask":1181.9,"ask_size":2.0,"iv":0.1308,"open_interest":136.0,"volume":0.0,"delta":-0.8937,"gamma":0.0002,"vega":12.0851,"theta":-0.1036,"rho":-60.5879,"theo":1176.5872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1111.09,"last_trade_time":"2026-02-04T09:43:14","percent_change":0.0,"prev_day_close":1162.05004882812},{"option":"SPX261218C08300000","bid":30.0,"bid_size":133.0,"ask":31.1,"ask_size":142.0,"iv":0.1293,"open_interest":6539.0,"volume":556.0,"delta":0.0882,"gamma":0.0002,"vega":10.5165,"theta":-0.2045,"rho":4.7179,"theo":30.2741,"change":3.42,"open":32.49,"high":33.12,"low":32.49,"tick":"no_change","last_trade_price":33.12,"last_trade_time":"2026-02-18T13:11:57","percent_change":11.5152,"prev_day_close":31.0499992370606},{"option":"SPX261218P08300000","bid":1260.4,"bid_size":2.0,"ask":1270.2,"ask_size":2.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.9136,"gamma":0.0002,"vega":10.5165,"theta":-0.0566,"rho":-62.4437,"theo":1264.6516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1249.90002441406},{"option":"SPX261218C08400000","bid":23.4,"bid_size":134.0,"ask":24.4,"ask_size":269.0,"iv":0.1287,"open_interest":9246.0,"volume":18.0,"delta":0.0717,"gamma":0.0002,"vega":9.0842,"theta":-0.1736,"rho":3.8354,"theo":23.5156,"change":0.2,"open":25.29,"high":25.7,"low":24.41,"tick":"down","last_trade_price":24.41,"last_trade_time":"2026-02-18T14:44:28","percent_change":0.828159,"prev_day_close":24.1499996185303},{"option":"SPX261218P08400000","bid":1350.7,"bid_size":2.0,"ask":1360.5,"ask_size":2.0,"iv":0.1293,"open_interest":59.0,"volume":0.0,"delta":-0.9301,"gamma":0.0002,"vega":9.0842,"theta":-0.0141,"rho":-64.1318,"theo":1354.73,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1240.74,"last_trade_time":"2026-02-02T10:17:02","percent_change":0.0,"prev_day_close":1339.95001220703},{"option":"SPX261218C08500000","bid":18.2,"bid_size":139.0,"ask":19.2,"ask_size":377.0,"iv":0.1284,"open_interest":12080.0,"volume":11.0,"delta":0.0583,"gamma":0.0001,"vega":7.8184,"theta":-0.147,"rho":3.116,"theo":18.3391,"change":1.0,"open":19.91,"high":19.91,"low":19.1,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-18T14:45:22","percent_change":5.52487,"prev_day_close":18.8000001907349},{"option":"SPX261218P08500000","bid":1441.8,"bid_size":2.0,"ask":1452.8,"ask_size":2.0,"iv":0.1295,"open_interest":17.0,"volume":0.0,"delta":-0.9436,"gamma":0.0001,"vega":7.8184,"theta":0.0,"rho":-65.6569,"theo":1446.3903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1330.59,"last_trade_time":"2026-02-02T10:14:19","percent_change":0.0,"prev_day_close":1431.39996337891},{"option":"SPX261218C08600000","bid":14.2,"bid_size":158.0,"ask":15.1,"ask_size":427.0,"iv":0.1282,"open_interest":7476.0,"volume":1.0,"delta":0.0474,"gamma":0.0001,"vega":6.7035,"theta":-0.1244,"rho":2.536,"theo":14.3897,"change":0.6,"open":14.8,"high":14.8,"low":14.8,"tick":"down","last_trade_price":14.8,"last_trade_time":"2026-02-18T16:03:05","percent_change":4.22535,"prev_day_close":14.6999998092651},{"option":"SPX261218P08600000","bid":1534.8,"bid_size":2.0,"ask":1545.4,"ask_size":2.0,"iv":0.1291,"open_interest":24.0,"volume":2.0,"delta":-0.9544,"gamma":0.0001,"vega":6.7035,"theta":0.0,"rho":-67.0424,"theo":1539.2778,"change":-45.93,"open":1504.67,"high":1504.67,"low":1504.67,"tick":"up","last_trade_price":1504.67,"last_trade_time":"2026-02-18T10:19:47","percent_change":-2.96208,"prev_day_close":1524.15002441406},{"option":"SPX261218C08700000","bid":11.1,"bid_size":220.0,"ask":11.9,"ask_size":311.0,"iv":0.1283,"open_interest":337.0,"volume":0.0,"delta":0.0386,"gamma":0.0001,"vega":5.7464,"theta":-0.1054,"rho":2.0632,"theo":11.3644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.1,"last_trade_time":"2026-02-13T09:58:39","percent_change":0.0,"prev_day_close":11.5},{"option":"SPX261218P08700000","bid":1628.2,"bid_size":2.0,"ask":1639.4,"ask_size":2.0,"iv":0.1294,"open_interest":3.0,"volume":0.0,"delta":-0.9632,"gamma":0.0001,"vega":5.7464,"theta":0.0,"rho":-68.3209,"theo":1633.0894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1521.9,"last_trade_time":"2026-02-09T11:51:09","percent_change":0.0,"prev_day_close":1618.70001220703},{"option":"SPX261218C08800000","bid":8.7,"bid_size":344.0,"ask":9.5,"ask_size":442.0,"iv":0.1286,"open_interest":11370.0,"volume":2.0,"delta":0.0316,"gamma":0.0001,"vega":4.9191,"theta":-0.0894,"rho":1.6882,"theo":9.0365,"change":0.2,"open":9.39,"high":9.39,"low":9.31,"tick":"down","last_trade_price":9.31,"last_trade_time":"2026-02-18T14:44:28","percent_change":2.20995,"prev_day_close":9.0499997138977},{"option":"SPX261218P08800000","bid":1722.6,"bid_size":2.0,"ask":1734.0,"ask_size":2.0,"iv":0.13,"open_interest":47.0,"volume":0.0,"delta":-0.9703,"gamma":0.0001,"vega":4.9191,"theta":0.0,"rho":-69.5015,"theo":1727.5982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1761.64,"last_trade_time":"2025-12-18T14:08:49","percent_change":0.0,"prev_day_close":1713.15002441406},{"option":"SPX261218C08900000","bid":6.8,"bid_size":437.0,"ask":7.5,"ask_size":214.0,"iv":0.1288,"open_interest":80.0,"volume":0.0,"delta":0.0259,"gamma":0.0001,"vega":4.2147,"theta":-0.076,"rho":1.3806,"theo":7.2282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.28,"last_trade_time":"2026-02-17T13:56:43","percent_change":0.0,"prev_day_close":7.15000009536743},{"option":"SPX261218P08900000","bid":1817.6,"bid_size":2.0,"ask":1829.2,"ask_size":2.0,"iv":0.1311,"open_interest":2.0,"volume":0.0,"delta":-0.976,"gamma":0.0001,"vega":4.2147,"theta":0.0,"rho":-70.6148,"theo":1822.6268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1802.14,"last_trade_time":"2025-12-19T16:09:03","percent_change":0.0,"prev_day_close":1807.75},{"option":"SPX261218C09000000","bid":5.4,"bid_size":443.0,"ask":6.0,"ask_size":279.0,"iv":0.1294,"open_interest":40179.0,"volume":1.0,"delta":0.0213,"gamma":0.0001,"vega":3.6091,"theta":-0.0646,"rho":1.1356,"theo":5.8135,"change":0.54,"open":6.04,"high":6.04,"low":6.04,"tick":"up","last_trade_price":6.04,"last_trade_time":"2026-02-18T10:24:26","percent_change":9.81818,"prev_day_close":5.70000004768372},{"option":"SPX261218P09000000","bid":1912.9,"bid_size":2.0,"ask":1924.8,"ask_size":2.0,"iv":0.1323,"open_interest":218.0,"volume":0.0,"delta":-0.9806,"gamma":0.0001,"vega":3.6091,"theta":0.0,"rho":-71.6655,"theo":1918.049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1830.79,"last_trade_time":"2026-02-11T16:07:32","percent_change":0.0,"prev_day_close":1903.05004882812},{"option":"SPX261218C09200000","bid":3.3,"bid_size":497.0,"ask":3.8,"ask_size":259.0,"iv":0.1303,"open_interest":20538.0,"volume":0.0,"delta":0.0145,"gamma":0.0,"vega":2.6508,"theta":-0.0469,"rho":0.7707,"theo":3.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.62,"last_trade_time":"2026-02-17T13:40:53","percent_change":0.0,"prev_day_close":3.55000007152557},{"option":"SPX261218P09200000","bid":2104.3,"bid_size":2.0,"ask":2116.7,"ask_size":2.0,"iv":0.1348,"open_interest":23.0,"volume":0.0,"delta":-0.9874,"gamma":0.0,"vega":2.6508,"theta":0.0,"rho":-73.6416,"theo":2109.7192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2023.17,"last_trade_time":"2025-12-23T12:24:50","percent_change":0.0,"prev_day_close":2094.54992675781},{"option":"SPX261218C09400000","bid":2.05,"bid_size":460.0,"ask":2.5,"ask_size":251.0,"iv":0.1317,"open_interest":4925.0,"volume":0.0,"delta":0.01,"gamma":0.0,"vega":1.9518,"theta":-0.0342,"rho":0.5281,"theo":2.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-12T14:39:55","percent_change":0.0,"prev_day_close":2.27500009536743},{"option":"SPX261218P09400000","bid":2296.7,"bid_size":2.0,"ask":2309.3,"ask_size":2.0,"iv":0.1384,"open_interest":55.0,"volume":0.0,"delta":-0.9919,"gamma":0.0,"vega":1.9518,"theta":0.0,"rho":-75.4955,"theo":2302.1208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2668.37,"last_trade_time":"2025-08-04T10:21:06","percent_change":0.0,"prev_day_close":2286.80004882812},{"option":"SPX261218C09600000","bid":1.3,"bid_size":309.0,"ask":1.7,"ask_size":340.0,"iv":0.1336,"open_interest":2058.0,"volume":0.0,"delta":0.0069,"gamma":0.0,"vega":1.4463,"theta":-0.0252,"rho":0.3676,"theo":1.7237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-12T14:49:21","percent_change":0.0,"prev_day_close":1.42499995231628},{"option":"SPX261218P09600000","bid":2489.2,"bid_size":2.0,"ask":2502.7,"ask_size":2.0,"iv":0.1428,"open_interest":69.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":1.4463,"theta":0.0,"rho":-77.2673,"theo":2494.9802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2620.68,"last_trade_time":"2025-09-12T13:14:04","percent_change":0.0,"prev_day_close":2480.04992675781},{"option":"SPX261218C09800000","bid":0.85,"bid_size":308.0,"ask":1.25,"ask_size":335.0,"iv":0.1361,"open_interest":521.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":1.0858,"theta":-0.0189,"rho":0.2611,"theo":1.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-12T14:27:38","percent_change":0.0,"prev_day_close":1.09999999403954},{"option":"SPX261218P09800000","bid":2682.1,"bid_size":2.0,"ask":2696.2,"ask_size":2.0,"iv":0.1475,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":1.0858,"theta":0.0,"rho":-78.9851,"theo":2688.1322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2672.90002441406},{"option":"SPX261218C10000000","bid":0.6,"bid_size":40.0,"ask":0.95,"ask_size":403.0,"iv":0.1392,"open_interest":34515.0,"volume":2.0,"delta":0.0036,"gamma":0.0,"vega":0.831,"theta":-0.0144,"rho":0.1898,"theo":0.8666,"change":0.025,"open":0.7,"high":0.8,"low":0.7,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T10:17:54","percent_change":3.22581,"prev_day_close":0.775000005960464},{"option":"SPX261218P10000000","bid":2874.2,"bid_size":2.0,"ask":2888.6,"ask_size":2.0,"iv":0.1396,"open_interest":171.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.831,"theta":0.0,"rho":-80.6677,"theo":2881.4705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2772.75,"last_trade_time":"2026-01-30T10:36:05","percent_change":0.0,"prev_day_close":2865.84997558594},{"option":"SPX261218C10200000","bid":0.45,"bid_size":41.0,"ask":0.8,"ask_size":42.0,"iv":0.1433,"open_interest":458.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.6514,"theta":-0.0114,"rho":0.1431,"theo":0.6489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-12T14:46:47","percent_change":0.0,"prev_day_close":0.625},{"option":"SPX261218P10200000","bid":3055.2,"bid_size":1.0,"ask":3094.1,"ask_size":1.0,"iv":0.1369,"open_interest":5.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.6519,"theta":0.0,"rho":-82.3255,"theo":3074.9271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2960.18,"last_trade_time":"2026-01-15T15:49:47","percent_change":0.0,"prev_day_close":3059.0},{"option":"SPX261218C10400000","bid":0.35,"bid_size":43.0,"ask":0.7,"ask_size":46.0,"iv":0.1476,"open_interest":313.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.5252,"theta":-0.0093,"rho":0.1113,"theo":0.5067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-12T14:45:34","percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"SPX261218P10400000","bid":3248.7,"bid_size":1.0,"ask":3288.9,"ask_size":1.0,"iv":0.1542,"open_interest":6.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.5253,"theta":0.0,"rho":-83.9687,"theo":3268.4582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3184.97,"last_trade_time":"2026-01-30T15:40:30","percent_change":0.0,"prev_day_close":3252.65002441406},{"option":"SPX261218C10600000","bid":0.25,"bid_size":49.0,"ask":0.6,"ask_size":47.0,"iv":0.1512,"open_interest":589.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.4345,"theta":-0.0078,"rho":0.0898,"theo":0.4107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-12T14:45:38","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"SPX261218P10600000","bid":3442.4,"bid_size":1.0,"ask":3482.6,"ask_size":1.0,"iv":0.1613,"open_interest":10.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4348,"theta":0.0,"rho":-85.6015,"theo":3462.036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3368.88,"last_trade_time":"2025-12-29T15:52:49","percent_change":0.0,"prev_day_close":3446.19995117188},{"option":"SPX261218C10800000","bid":0.2,"bid_size":49.0,"ask":0.55,"ask_size":50.0,"iv":0.1557,"open_interest":500.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.368,"theta":-0.0068,"rho":0.0745,"theo":0.3439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-12T14:45:11","percent_change":0.0,"prev_day_close":0.375000007450581},{"option":"SPX261218P10800000","bid":3636.0,"bid_size":1.0,"ask":3676.2,"ask_size":1.0,"iv":0.1664,"open_interest":10.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3682,"theta":0.0,"rho":-87.2282,"theo":3655.6428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3560.72,"last_trade_time":"2025-12-29T15:52:49","percent_change":0.0,"prev_day_close":3639.84997558594},{"option":"SPX261218C11000000","bid":0.15,"bid_size":52.0,"ask":0.5,"ask_size":53.0,"iv":0.1598,"open_interest":782.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.3183,"theta":-0.006,"rho":0.0632,"theo":0.2961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-12T14:45:27","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPX261218P11000000","bid":3829.7,"bid_size":1.0,"ask":3869.9,"ask_size":1.0,"iv":0.1732,"open_interest":58.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.318,"theta":0.0,"rho":-88.8508,"theo":3849.2682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3763.11,"last_trade_time":"2026-02-11T12:14:32","percent_change":0.0,"prev_day_close":3833.60009765625},{"option":"SPX261218C11200000","bid":0.1,"bid_size":55.0,"ask":0.45,"ask_size":54.0,"iv":0.1634,"open_interest":27.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.279,"theta":-0.0054,"rho":0.0546,"theo":0.2595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-12T14:45:23","percent_change":0.0,"prev_day_close":0.274999994784594},{"option":"SPX261218P11200000","bid":4023.4,"bid_size":1.0,"ask":4063.5,"ask_size":1.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2788,"theta":0.0,"rho":-90.4707,"theo":4042.9054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4027.10009765625},{"option":"SPX261218C11400000","bid":0.1,"bid_size":50.0,"ask":0.4,"ask_size":54.0,"iv":0.1676,"open_interest":78.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2471,"theta":-0.0048,"rho":0.0478,"theo":0.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-12T14:45:28","percent_change":0.0,"prev_day_close":0.25000000372529},{"option":"SPX261218P11400000","bid":4218.2,"bid_size":1.0,"ask":4257.2,"ask_size":1.0,"iv":0.1946,"open_interest":80.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2471,"theta":0.0,"rho":-92.0886,"theo":4236.5502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4085.85,"last_trade_time":"2026-01-09T15:47:56","percent_change":0.0,"prev_day_close":4220.80004882812},{"option":"SPX261218C12000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":56.0,"iv":0.177,"open_interest":14486.0,"volume":6.0,"delta":0.0007,"gamma":0.0,"vega":0.1796,"theta":-0.0038,"rho":0.0337,"theo":0.1699,"change":0.025,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:11:53","percent_change":33.3333,"prev_day_close":0.100000001490116},{"option":"SPX261218P12000000","bid":4809.4,"bid_size":10.0,"ask":4825.5,"ask_size":10.0,"iv":0.1731,"open_interest":2955.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1795,"theta":0.0,"rho":-96.9367,"theo":4817.5107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4819.03,"last_trade_time":"2026-02-17T14:19:00","percent_change":0.0,"prev_day_close":4802.75},{"option":"SPX270115C00200000","bid":6590.8,"bid_size":1.0,"ask":6630.7,"ask_size":1.0,"iv":1.3596,"open_interest":74.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":2.1007,"theo":6609.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6612.4,"last_trade_time":"2026-02-17T14:24:08","percent_change":0.0,"prev_day_close":6626.0},{"option":"SPX270115P00200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":110.0,"iv":1.1163,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0213,"theta":-0.0035,"rho":-0.0066,"theo":0.1827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-23T11:40:07","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX270115C00400000","bid":6397.8,"bid_size":1.0,"ask":6437.8,"ask_size":1.0,"iv":1.0905,"open_interest":19.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0469,"theta":0.0,"rho":3.8526,"theo":6416.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6481.69,"last_trade_time":"2026-02-09T09:58:04","percent_change":0.0,"prev_day_close":6433.34985351562},{"option":"SPX270115P00400000","bid":0.1,"bid_size":10.0,"ask":0.3,"ask_size":29.0,"iv":0.9499,"open_interest":92.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0469,"theta":-0.0064,"rho":-0.0146,"theo":0.356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-06T13:09:18","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX270115C00600000","bid":6204.9,"bid_size":1.0,"ask":6243.9,"ask_size":1.0,"iv":0.9066,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0805,"theta":0.0,"rho":5.6017,"theo":6224.0315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6240.44995117188},{"option":"SPX270115P00600000","bid":0.05,"bid_size":84.0,"ask":1.05,"ask_size":84.0,"iv":0.8644,"open_interest":190.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0805,"theta":-0.0098,"rho":-0.0254,"theo":0.5705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-02-17T09:54:00","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPX270115C00800000","bid":6012.1,"bid_size":1.0,"ask":6052.1,"ask_size":1.0,"iv":0.8478,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1257,"theta":0.0,"rho":7.3466,"theo":6031.1932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6047.65014648438},{"option":"SPX270115P00800000","bid":0.2,"bid_size":124.0,"ask":1.4,"ask_size":140.0,"iv":0.7842,"open_interest":310.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.1257,"theta":-0.0139,"rho":-0.0403,"theo":0.8534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-17T09:54:00","percent_change":0.0,"prev_day_close":0.799999982118606},{"option":"SPX270115C01000000","bid":5828.0,"bid_size":2.0,"ask":5851.9,"ask_size":2.0,"iv":0.7953,"open_interest":38.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1872,"theta":0.0,"rho":9.0854,"theo":5838.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5897.35,"last_trade_time":"2026-01-23T15:18:50","percent_change":0.0,"prev_day_close":5854.75},{"option":"SPX270115P01000000","bid":1.0,"bid_size":296.0,"ask":1.75,"ask_size":344.0,"iv":0.7413,"open_interest":182.0,"volume":6.0,"delta":-0.0008,"gamma":0.0,"vega":0.1872,"theta":-0.0193,"rho":-0.0615,"theo":1.245,"change":-0.075,"open":1.2,"high":1.2,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T11:52:13","percent_change":-5.88235,"prev_day_close":1.25},{"option":"SPX270115C01200000","bid":5635.8,"bid_size":2.0,"ask":5659.0,"ask_size":2.0,"iv":0.7359,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2716,"theta":0.0,"rho":10.8153,"theo":5645.889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5406.6,"last_trade_time":"2025-11-19T14:50:08","percent_change":0.0,"prev_day_close":5661.89990234375},{"option":"SPX270115P01200000","bid":1.4,"bid_size":348.0,"ask":2.45,"ask_size":348.0,"iv":0.6947,"open_interest":608.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.2716,"theta":-0.0262,"rho":-0.0915,"theo":1.7919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-17T12:08:25","percent_change":0.0,"prev_day_close":1.90000003576279},{"option":"SPX270115C01400000","bid":5443.8,"bid_size":2.0,"ask":5464.9,"ask_size":2.0,"iv":0.6739,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3826,"theta":0.0,"rho":12.5339,"theo":5453.516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5469.40014648438},{"option":"SPX270115P01400000","bid":2.2,"bid_size":340.0,"ask":3.3,"ask_size":344.0,"iv":0.6601,"open_interest":97.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.3827,"theta":-0.0352,"rho":-0.1327,"theo":2.5402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.69,"last_trade_time":"2026-02-13T11:26:15","percent_change":0.0,"prev_day_close":2.67500007152557},{"option":"SPX270115C01600000","bid":5252.0,"bid_size":2.0,"ask":5272.7,"ask_size":2.0,"iv":0.6398,"open_interest":10.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.5269,"theta":0.0,"rho":14.2384,"theo":5261.3804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5271.67,"last_trade_time":"2026-02-13T12:08:25","percent_change":0.0,"prev_day_close":5277.10009765625},{"option":"SPX270115P01600000","bid":3.2,"bid_size":421.0,"ask":4.4,"ask_size":354.0,"iv":0.6275,"open_interest":412.0,"volume":6.0,"delta":-0.0026,"gamma":0.0,"vega":0.5268,"theta":-0.0461,"rho":-0.188,"theo":3.5244,"change":-0.11,"open":3.49,"high":3.49,"low":3.49,"tick":"no_change","last_trade_price":3.49,"last_trade_time":"2026-02-18T11:52:13","percent_change":-3.05556,"prev_day_close":3.70000004768372},{"option":"SPX270115C01800000","bid":5059.1,"bid_size":2.0,"ask":5080.7,"ask_size":2.0,"iv":0.6002,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.7035,"theta":0.0,"rho":15.9276,"theo":5069.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5084.89990234375},{"option":"SPX270115P01800000","bid":4.5,"bid_size":340.0,"ask":5.5,"ask_size":320.0,"iv":0.5979,"open_interest":134.0,"volume":2.0,"delta":-0.0036,"gamma":0.0,"vega":0.7033,"theta":-0.0591,"rho":-0.2587,"theo":4.7759,"change":-0.13,"open":4.72,"high":4.72,"low":4.72,"tick":"no_change","last_trade_price":4.72,"last_trade_time":"2026-02-18T11:52:13","percent_change":-2.68041,"prev_day_close":4.89999985694885},{"option":"SPX270115C02000000","bid":4867.9,"bid_size":2.0,"ask":4888.7,"ask_size":2.0,"iv":0.5736,"open_interest":96.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.9188,"theta":0.0,"rho":17.5985,"theo":4877.9224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4813.77,"last_trade_time":"2026-02-17T10:10:21","percent_change":0.0,"prev_day_close":4892.80004882812},{"option":"SPX270115P02000000","bid":6.1,"bid_size":297.0,"ask":7.1,"ask_size":613.0,"iv":0.5727,"open_interest":10092.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.9186,"theta":-0.074,"rho":-0.3478,"theo":6.3093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.61,"last_trade_time":"2026-02-17T12:58:39","percent_change":0.0,"prev_day_close":6.44999980926514},{"option":"SPX270115C02200000","bid":4676.8,"bid_size":2.0,"ask":4697.0,"ask_size":2.0,"iv":0.5482,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":1.1675,"theta":0.0,"rho":19.2512,"theo":4686.625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4703.05004882812},{"option":"SPX270115P02200000","bid":7.8,"bid_size":287.0,"ask":8.9,"ask_size":588.0,"iv":0.5478,"open_interest":14110.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":1.1673,"theta":-0.0904,"rho":-0.4549,"theo":8.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.93,"last_trade_time":"2026-02-17T14:47:43","percent_change":0.0,"prev_day_close":8.10000014305115},{"option":"SPX270115C02400000","bid":4486.5,"bid_size":2.0,"ask":4506.1,"ask_size":2.0,"iv":0.5282,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":1.4572,"theta":0.0,"rho":20.8831,"theo":4495.6163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4511.69995117188},{"option":"SPX270115P02400000","bid":9.8,"bid_size":412.0,"ask":10.8,"ask_size":526.0,"iv":0.5238,"open_interest":19989.0,"volume":3.0,"delta":-0.0081,"gamma":0.0,"vega":1.4573,"theta":-0.1083,"rho":-0.5831,"theo":10.2469,"change":-0.35,"open":9.7,"high":9.7,"low":9.7,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T11:27:36","percent_change":-3.48259,"prev_day_close":10.0999999046326},{"option":"SPX270115C02600000","bid":4295.9,"bid_size":2.0,"ask":4315.5,"ask_size":2.0,"iv":0.5064,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":1.7817,"theta":0.0,"rho":22.4932,"theo":4304.901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4320.44995117188},{"option":"SPX270115P02600000","bid":12.2,"bid_size":223.0,"ask":13.3,"ask_size":465.0,"iv":0.5024,"open_interest":311.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":1.7814,"theta":-0.1273,"rho":-0.7326,"theo":12.6502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.77,"last_trade_time":"2026-02-06T12:53:58","percent_change":0.0,"prev_day_close":12.3000001907349},{"option":"SPX270115C02700000","bid":4200.8,"bid_size":2.0,"ask":4220.0,"ask_size":2.0,"iv":0.4952,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":1.9577,"theta":0.0,"rho":23.2908,"theo":4209.6505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4225.19995117188},{"option":"SPX270115P02700000","bid":13.5,"bid_size":401.0,"ask":14.5,"ask_size":505.0,"iv":0.4916,"open_interest":8211.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":1.9574,"theta":-0.1371,"rho":-0.815,"theo":13.9602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.45,"last_trade_time":"2026-02-17T09:44:40","percent_change":0.0,"prev_day_close":13.5999999046326},{"option":"SPX270115C02800000","bid":4105.8,"bid_size":2.0,"ask":4124.7,"ask_size":2.0,"iv":0.4847,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":2.1456,"theta":0.0,"rho":24.0818,"theo":4114.4715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4129.90014648438},{"option":"SPX270115P02800000","bid":14.8,"bid_size":400.0,"ask":16.0,"ask_size":525.0,"iv":0.4812,"open_interest":20035.0,"volume":1.0,"delta":-0.0126,"gamma":0.0,"vega":2.1458,"theta":-0.1471,"rho":-0.9043,"theo":15.3456,"change":-0.6,"open":14.3,"high":14.3,"low":14.3,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-18T10:09:40","percent_change":-4.02685,"prev_day_close":14.9499998092651},{"option":"SPX270115C02900000","bid":4010.8,"bid_size":2.0,"ask":4029.4,"ask_size":2.0,"iv":0.474,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":2.3447,"theta":0.0,"rho":24.8654,"theo":4019.3664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4034.59997558594},{"option":"SPX270115P02900000","bid":16.3,"bid_size":198.0,"ask":17.3,"ask_size":412.0,"iv":0.4707,"open_interest":154.0,"volume":0.0,"delta":-0.0139,"gamma":0.0,"vega":2.345,"theta":-0.1574,"rho":-1.0006,"theo":16.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.18,"last_trade_time":"2026-02-17T09:38:44","percent_change":0.0,"prev_day_close":16.3500003814697},{"option":"SPX270115C03000000","bid":3916.3,"bid_size":2.0,"ask":3934.2,"ask_size":2.0,"iv":0.4643,"open_interest":96.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":2.5527,"theta":0.0,"rho":25.6422,"theo":3924.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3861.17,"last_trade_time":"2026-02-17T10:10:21","percent_change":0.0,"prev_day_close":3938.80004882812},{"option":"SPX270115P03000000","bid":17.8,"bid_size":370.0,"ask":18.9,"ask_size":495.0,"iv":0.4607,"open_interest":10046.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":2.5529,"theta":-0.1677,"rho":-1.1037,"theo":18.3335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.49,"last_trade_time":"2026-02-17T12:44:55","percent_change":0.0,"prev_day_close":17.9000005722046},{"option":"SPX270115C03100000","bid":3821.2,"bid_size":2.0,"ask":3839.0,"ask_size":2.0,"iv":0.4534,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":2.769,"theta":0.0,"rho":26.4133,"theo":3829.3872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3844.09997558594},{"option":"SPX270115P03100000","bid":19.4,"bid_size":188.0,"ask":20.5,"ask_size":406.0,"iv":0.4507,"open_interest":20.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":2.7691,"theta":-0.1782,"rho":-1.2125,"theo":19.9425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.4,"last_trade_time":"2026-02-06T15:33:20","percent_change":0.0,"prev_day_close":19.4500007629395},{"option":"SPX270115C03200000","bid":3727.2,"bid_size":2.0,"ask":3742.8,"ask_size":2.0,"iv":0.4426,"open_interest":6.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":2.9963,"theta":0.0,"rho":27.178,"theo":3734.5163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3842.53,"last_trade_time":"2026-01-12T11:07:07","percent_change":0.0,"prev_day_close":3749.15002441406},{"option":"SPX270115P03200000","bid":21.1,"bid_size":196.0,"ask":22.2,"ask_size":402.0,"iv":0.4409,"open_interest":178.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":2.9966,"theta":-0.1889,"rho":-1.3279,"theo":21.6335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.79,"last_trade_time":"2026-02-17T14:47:43","percent_change":0.0,"prev_day_close":21.1499996185303},{"option":"SPX270115C03300000","bid":3632.5,"bid_size":2.0,"ask":3648.8,"ask_size":2.0,"iv":0.4325,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":3.2377,"theta":0.0,"rho":27.9342,"theo":3639.7298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3654.30004882812},{"option":"SPX270115P03300000","bid":22.9,"bid_size":180.0,"ask":24.1,"ask_size":406.0,"iv":0.4315,"open_interest":295.0,"volume":0.0,"delta":-0.0203,"gamma":0.0,"vega":3.2379,"theta":-0.1997,"rho":-1.4514,"theo":23.4064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.7,"last_trade_time":"2026-02-17T14:08:46","percent_change":0.0,"prev_day_close":22.9000005722046},{"option":"SPX270115C03400000","bid":3537.9,"bid_size":2.0,"ask":3553.0,"ask_size":2.0,"iv":0.4229,"open_interest":16.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":3.4939,"theta":0.0,"rho":28.6804,"theo":3545.0363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3610.89,"last_trade_time":"2026-02-09T09:58:04","percent_change":0.0,"prev_day_close":3559.55004882812},{"option":"SPX270115P03400000","bid":24.7,"bid_size":314.0,"ask":26.0,"ask_size":401.0,"iv":0.4219,"open_interest":882.0,"volume":2.0,"delta":-0.0222,"gamma":0.0,"vega":3.494,"theta":-0.2107,"rho":-1.5852,"theo":25.2737,"change":-0.95,"open":23.8,"high":23.8,"low":23.8,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-18T10:54:49","percent_change":-3.83838,"prev_day_close":24.8000001907349},{"option":"SPX270115C03500000","bid":3443.5,"bid_size":2.0,"ask":3458.3,"ask_size":2.0,"iv":0.4135,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0,"vega":3.7629,"theta":0.0,"rho":29.4163,"theo":3450.4467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3465.0},{"option":"SPX270115P03500000","bid":26.6,"bid_size":376.0,"ask":27.9,"ask_size":375.0,"iv":0.4122,"open_interest":14008.0,"volume":0.0,"delta":-0.0242,"gamma":0.0,"vega":3.763,"theta":-0.2219,"rho":-1.7293,"theo":27.2448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.52,"last_trade_time":"2026-02-17T14:08:46","percent_change":0.0,"prev_day_close":26.6999998092651},{"option":"SPX270115C03600000","bid":3349.1,"bid_size":2.0,"ask":3363.7,"ask_size":2.0,"iv":0.4041,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":4.0434,"theta":0.0,"rho":30.1426,"theo":3355.9722,"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":3369.84997558594},{"option":"SPX270115P03600000","bid":28.7,"bid_size":337.0,"ask":30.1,"ask_size":375.0,"iv":0.4031,"open_interest":90.0,"volume":0.0,"delta":-0.0264,"gamma":0.0,"vega":4.0438,"theta":-0.2333,"rho":-1.8831,"theo":29.3327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.31,"last_trade_time":"2026-02-10T13:44:03","percent_change":0.0,"prev_day_close":28.75},{"option":"SPX270115C03700000","bid":3254.9,"bid_size":2.0,"ask":3269.2,"ask_size":2.0,"iv":0.3949,"open_interest":0.0,"volume":0.0,"delta":0.9739,"gamma":0.0,"vega":4.3376,"theta":0.0,"rho":30.8593,"theo":3261.6246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.15002441406},{"option":"SPX270115P03700000","bid":30.8,"bid_size":310.0,"ask":32.2,"ask_size":346.0,"iv":0.3938,"open_interest":141.0,"volume":0.0,"delta":-0.0288,"gamma":0.0,"vega":4.3378,"theta":-0.2449,"rho":-2.0462,"theo":31.5442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.87,"last_trade_time":"2026-02-17T12:58:39","percent_change":0.0,"prev_day_close":30.9500007629394},{"option":"SPX270115C03800000","bid":3160.8,"bid_size":2.0,"ask":3175.6,"ask_size":2.0,"iv":0.3858,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0,"vega":4.6506,"theta":0.0,"rho":31.5639,"theo":3167.4192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3181.84997558594},{"option":"SPX270115P03800000","bid":33.1,"bid_size":307.0,"ask":34.6,"ask_size":341.0,"iv":0.3848,"open_interest":147.0,"volume":0.0,"delta":-0.0313,"gamma":0.0,"vega":4.6508,"theta":-0.2568,"rho":-2.2216,"theo":33.8995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.62,"last_trade_time":"2026-02-17T15:59:41","percent_change":0.0,"prev_day_close":33.25},{"option":"SPX270115C03900000","bid":3066.9,"bid_size":2.0,"ask":3081.4,"ask_size":2.0,"iv":0.3771,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0,"vega":4.9859,"theta":0.0,"rho":32.2526,"theo":3073.377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3087.70007324219},{"option":"SPX270115P03900000","bid":35.6,"bid_size":293.0,"ask":37.2,"ask_size":322.0,"iv":0.3762,"open_interest":91.0,"volume":0.0,"delta":-0.034,"gamma":0.0,"vega":4.9861,"theta":-0.2691,"rho":-2.4128,"theo":36.4181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.38,"last_trade_time":"2026-02-17T09:40:54","percent_change":0.0,"prev_day_close":35.75},{"option":"SPX270115C04000000","bid":2973.2,"bid_size":2.0,"ask":2987.5,"ask_size":2.0,"iv":0.3685,"open_interest":8.0,"volume":1.0,"delta":0.9657,"gamma":0.0,"vega":5.3428,"theta":0.0,"rho":32.9231,"theo":2979.5243,"change":7.53,"open":2975.38,"high":2975.38,"low":2975.38,"tick":"down","last_trade_price":2975.38,"last_trade_time":"2026-02-18T09:34:33","percent_change":0.25372,"prev_day_close":2993.94995117188},{"option":"SPX270115P04000000","bid":38.3,"bid_size":305.0,"ask":39.9,"ask_size":218.0,"iv":0.3676,"open_interest":1193.0,"volume":8.0,"delta":-0.037,"gamma":0.0,"vega":5.343,"theta":-0.2818,"rho":-2.6223,"theo":39.1262,"change":-0.09,"open":38.3,"high":38.46,"low":38.3,"tick":"no_change","last_trade_price":38.46,"last_trade_time":"2026-02-18T09:36:28","percent_change":-0.233461,"prev_day_close":38.4500007629394},{"option":"SPX270115C04050000","bid":2926.5,"bid_size":2.0,"ask":2940.6,"ask_size":2.0,"iv":0.3643,"open_interest":0.0,"volume":0.0,"delta":0.9641,"gamma":0.0,"vega":5.5286,"theta":0.0,"rho":33.2516,"theo":2932.678,"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":2946.94995117188},{"option":"SPX270115P04050000","bid":39.7,"bid_size":291.0,"ask":41.6,"ask_size":314.0,"iv":0.3636,"open_interest":70.0,"volume":0.0,"delta":-0.0386,"gamma":0.0,"vega":5.5288,"theta":-0.2883,"rho":-2.7338,"theo":40.5603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.08,"last_trade_time":"2026-02-17T10:56:49","percent_change":0.0,"prev_day_close":39.7999992370606},{"option":"SPX270115C04100000","bid":2879.7,"bid_size":2.0,"ask":2893.8,"ask_size":2.0,"iv":0.36,"open_interest":0.0,"volume":0.0,"delta":0.9624,"gamma":0.0,"vega":5.7189,"theta":0.0,"rho":33.5757,"theo":2885.8897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2900.29992675781},{"option":"SPX270115P04100000","bid":41.2,"bid_size":285.0,"ask":42.9,"ask_size":200.0,"iv":0.3593,"open_interest":550.0,"volume":0.0,"delta":-0.0402,"gamma":0.0,"vega":5.7191,"theta":-0.295,"rho":-2.8496,"theo":42.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.0,"last_trade_time":"2026-02-17T09:30:28","percent_change":0.0,"prev_day_close":41.2999992370606},{"option":"SPX270115C04150000","bid":2833.1,"bid_size":2.0,"ask":2847.0,"ask_size":2.0,"iv":0.356,"open_interest":0.0,"volume":0.0,"delta":0.9607,"gamma":0.0,"vega":5.9141,"theta":0.0,"rho":33.8956,"theo":2839.163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2853.40002441406},{"option":"SPX270115P04150000","bid":42.8,"bid_size":275.0,"ask":44.7,"ask_size":289.0,"iv":0.3554,"open_interest":43.0,"volume":0.0,"delta":-0.042,"gamma":0.0,"vega":5.9143,"theta":-0.3017,"rho":-2.9697,"theo":43.6062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.33,"last_trade_time":"2026-02-12T13:25:09","percent_change":0.0,"prev_day_close":42.7999992370606},{"option":"SPX270115C04200000","bid":2786.5,"bid_size":2.0,"ask":2800.3,"ask_size":2.0,"iv":0.3519,"open_interest":0.0,"volume":0.0,"delta":0.9589,"gamma":0.0,"vega":6.1149,"theta":-0.0075,"rho":34.2111,"theo":2792.5015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2806.75},{"option":"SPX270115P04200000","bid":44.4,"bid_size":260.0,"ask":46.3,"ask_size":281.0,"iv":0.3513,"open_interest":112.0,"volume":4.0,"delta":-0.0438,"gamma":0.0,"vega":6.1152,"theta":-0.3086,"rho":-3.0943,"theo":45.2252,"change":-1.51,"open":43.14,"high":43.19,"low":43.14,"tick":"up","last_trade_price":43.19,"last_trade_time":"2026-02-18T13:24:21","percent_change":-3.37808,"prev_day_close":44.3999996185303},{"option":"SPX270115C04250000","bid":2740.0,"bid_size":2.0,"ask":2753.6,"ask_size":2.0,"iv":0.3479,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0,"vega":6.3225,"theta":-0.0198,"rho":34.5215,"theo":2745.909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2760.15002441406},{"option":"SPX270115P04250000","bid":46.1,"bid_size":255.0,"ask":48.1,"ask_size":280.0,"iv":0.3474,"open_interest":31.0,"volume":0.0,"delta":-0.0456,"gamma":0.0,"vega":6.3228,"theta":-0.3157,"rho":-3.2238,"theo":46.9131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.61,"last_trade_time":"2026-02-17T09:38:44","percent_change":0.0,"prev_day_close":46.1000003814697},{"option":"SPX270115C04300000","bid":2693.5,"bid_size":2.0,"ask":2707.1,"ask_size":2.0,"iv":0.3439,"open_interest":0.0,"volume":0.0,"delta":0.9551,"gamma":0.0,"vega":6.5378,"theta":-0.0323,"rho":34.8261,"theo":2699.3899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2713.59997558594},{"option":"SPX270115P04300000","bid":47.8,"bid_size":251.0,"ask":49.8,"ask_size":259.0,"iv":0.3434,"open_interest":80.0,"volume":4.0,"delta":-0.0476,"gamma":0.0,"vega":6.5381,"theta":-0.3229,"rho":-3.3592,"theo":48.6745,"change":-1.78,"open":46.39,"high":46.39,"low":46.37,"tick":"down","last_trade_price":46.37,"last_trade_time":"2026-02-18T12:16:48","percent_change":-3.69678,"prev_day_close":47.8500003814697},{"option":"SPX270115C04350000","bid":2647.2,"bid_size":2.0,"ask":2659.5,"ask_size":2.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.953,"gamma":0.0,"vega":6.7616,"theta":-0.045,"rho":35.1238,"theo":2652.9491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2667.20007324219},{"option":"SPX270115P04350000","bid":49.7,"bid_size":244.0,"ask":51.7,"ask_size":255.0,"iv":0.3396,"open_interest":62.0,"volume":8.0,"delta":-0.0496,"gamma":0.0,"vega":6.7616,"theta":-0.3303,"rho":-3.5013,"theo":50.5114,"change":-1.36,"open":49.64,"high":49.64,"low":48.66,"tick":"up","last_trade_price":48.69,"last_trade_time":"2026-02-18T10:00:19","percent_change":-2.71728,"prev_day_close":49.7000007629394},{"option":"SPX270115C04400000","bid":2600.9,"bid_size":2.0,"ask":2613.1,"ask_size":2.0,"iv":0.3361,"open_interest":2.0,"volume":0.0,"delta":0.9509,"gamma":0.0,"vega":6.9941,"theta":-0.0578,"rho":35.4139,"theo":2606.5922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2665.46,"last_trade_time":"2026-01-22T09:46:53","percent_change":0.0,"prev_day_close":2620.69995117188},{"option":"SPX270115P04400000","bid":51.6,"bid_size":230.0,"ask":53.6,"ask_size":170.0,"iv":0.3357,"open_interest":199.0,"volume":4.0,"delta":-0.0518,"gamma":0.0,"vega":6.9941,"theta":-0.3378,"rho":-3.6511,"theo":52.4348,"change":0.15,"open":49.67,"high":49.71,"low":49.67,"tick":"no_change","last_trade_price":49.71,"last_trade_time":"2026-02-18T10:59:14","percent_change":0.288741,"prev_day_close":51.5500011444092},{"option":"SPX270115C04450000","bid":2554.7,"bid_size":2.0,"ask":2566.8,"ask_size":2.0,"iv":0.3323,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0,"vega":7.2347,"theta":-0.0708,"rho":35.6959,"theo":2560.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2574.59997558594},{"option":"SPX270115P04450000","bid":53.6,"bid_size":225.0,"ask":55.7,"ask_size":245.0,"iv":0.332,"open_interest":120.0,"volume":2.0,"delta":-0.054,"gamma":0.0,"vega":7.2347,"theta":-0.3455,"rho":-3.8091,"theo":54.4479,"change":-2.42,"open":51.63,"high":51.63,"low":51.63,"tick":"no_change","last_trade_price":51.63,"last_trade_time":"2026-02-18T10:59:52","percent_change":-4.47734,"prev_day_close":53.6000003814697},{"option":"SPX270115C04500000","bid":2508.6,"bid_size":2.0,"ask":2520.6,"ask_size":2.0,"iv":0.3286,"open_interest":3.0,"volume":0.0,"delta":0.9463,"gamma":0.0,"vega":7.4827,"theta":-0.084,"rho":35.9698,"theo":2514.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2573.01,"last_trade_time":"2026-01-22T09:46:53","percent_change":0.0,"prev_day_close":2528.25},{"option":"SPX270115P04500000","bid":55.7,"bid_size":221.0,"ask":57.6,"ask_size":198.0,"iv":0.3281,"open_interest":1606.0,"volume":0.0,"delta":-0.0564,"gamma":0.0,"vega":7.4827,"theta":-0.3533,"rho":-3.9752,"theo":56.5566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.7,"last_trade_time":"2026-02-13T11:07:05","percent_change":0.0,"prev_day_close":55.7000007629394},{"option":"SPX270115C04550000","bid":2462.6,"bid_size":2.0,"ask":2475.6,"ask_size":2.0,"iv":0.3257,"open_interest":0.0,"volume":0.0,"delta":0.9438,"gamma":0.0001,"vega":7.7372,"theta":-0.0973,"rho":36.2361,"theo":2468.083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2482.09997558594},{"option":"SPX270115P04550000","bid":57.9,"bid_size":217.0,"ask":60.0,"ask_size":160.0,"iv":0.3246,"open_interest":73.0,"volume":0.0,"delta":-0.0588,"gamma":0.0001,"vega":7.7372,"theta":-0.3614,"rho":-4.1488,"theo":58.7666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.03,"last_trade_time":"2026-02-10T10:34:31","percent_change":0.0,"prev_day_close":57.8500003814697},{"option":"SPX270115C04600000","bid":2416.7,"bid_size":2.0,"ask":2428.4,"ask_size":2.0,"iv":0.3213,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0001,"vega":7.9978,"theta":-0.1108,"rho":36.4953,"theo":2422.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2436.30004882812},{"option":"SPX270115P04600000","bid":60.3,"bid_size":216.0,"ask":62.4,"ask_size":222.0,"iv":0.3211,"open_interest":733.0,"volume":0.0,"delta":-0.0614,"gamma":0.0001,"vega":7.9978,"theta":-0.3696,"rho":-4.3297,"theo":61.083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.0,"last_trade_time":"2026-02-11T15:59:55","percent_change":0.0,"prev_day_close":60.1499996185303},{"option":"SPX270115C04625000","bid":2392.4,"bid_size":2.0,"ask":2405.4,"ask_size":2.0,"iv":0.3186,"open_interest":0.0,"volume":0.0,"delta":0.9399,"gamma":0.0001,"vega":8.1305,"theta":-0.1176,"rho":36.6222,"theo":2399.1787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2413.40002441406},{"option":"SPX270115P04625000","bid":61.5,"bid_size":213.0,"ask":63.6,"ask_size":156.0,"iv":0.3193,"open_interest":40.0,"volume":0.0,"delta":-0.0628,"gamma":0.0001,"vega":8.1305,"theta":-0.3738,"rho":-4.4227,"theo":62.2827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.51,"last_trade_time":"2026-02-17T10:09:18","percent_change":0.0,"prev_day_close":61.25},{"option":"SPX270115C04650000","bid":2370.9,"bid_size":2.0,"ask":2382.6,"ask_size":2.0,"iv":0.3178,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0001,"vega":8.265,"theta":-0.1245,"rho":36.7474,"theo":2376.2667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2390.29992675781},{"option":"SPX270115P04650000","bid":62.7,"bid_size":202.0,"ask":64.8,"ask_size":153.0,"iv":0.3175,"open_interest":64.0,"volume":0.0,"delta":-0.0641,"gamma":0.0001,"vega":8.265,"theta":-0.378,"rho":-4.5175,"theo":63.5109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.34,"last_trade_time":"2026-02-17T12:56:35","percent_change":0.0,"prev_day_close":62.4499988555908},{"option":"SPX270115C04675000","bid":2347.5,"bid_size":2.0,"ask":2360.8,"ask_size":2.0,"iv":0.3163,"open_interest":0.0,"volume":0.0,"delta":0.9372,"gamma":0.0001,"vega":8.4016,"theta":-0.1314,"rho":36.8707,"theo":2353.3838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2367.55004882812},{"option":"SPX270115P04675000","bid":63.9,"bid_size":202.0,"ask":66.1,"ask_size":152.0,"iv":0.3157,"open_interest":57.0,"volume":0.0,"delta":-0.0655,"gamma":0.0001,"vega":8.4016,"theta":-0.3822,"rho":-4.6142,"theo":64.7681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.36,"last_trade_time":"2026-02-17T12:40:10","percent_change":0.0,"prev_day_close":63.75},{"option":"SPX270115C04700000","bid":2325.3,"bid_size":2.0,"ask":2337.7,"ask_size":2.0,"iv":0.3144,"open_interest":0.0,"volume":0.0,"delta":0.9357,"gamma":0.0001,"vega":8.5403,"theta":-0.1384,"rho":36.9919,"theo":2330.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2344.44995117188},{"option":"SPX270115P04700000","bid":65.2,"bid_size":200.0,"ask":67.4,"ask_size":214.0,"iv":0.314,"open_interest":53.0,"volume":0.0,"delta":-0.0669,"gamma":0.0001,"vega":8.5403,"theta":-0.3866,"rho":-4.7129,"theo":66.055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.6,"last_trade_time":"2026-02-06T12:40:05","percent_change":0.0,"prev_day_close":64.9500007629394},{"option":"SPX270115C04725000","bid":2301.9,"bid_size":2.0,"ask":2315.0,"ask_size":2.0,"iv":0.3128,"open_interest":0.0,"volume":0.0,"delta":0.9343,"gamma":0.0001,"vega":8.6815,"theta":-0.1454,"rho":37.111,"theo":2307.7077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2321.90002441406},{"option":"SPX270115P04725000","bid":66.5,"bid_size":197.0,"ask":68.7,"ask_size":140.0,"iv":0.3122,"open_interest":32.0,"volume":0.0,"delta":-0.0684,"gamma":0.0001,"vega":8.6815,"theta":-0.3909,"rho":-4.8139,"theo":67.3723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.2,"last_trade_time":"2026-02-06T12:52:59","percent_change":0.0,"prev_day_close":66.2999992370606},{"option":"SPX270115C04750000","bid":2279.7,"bid_size":2.0,"ask":2291.0,"ask_size":2.0,"iv":0.3107,"open_interest":0.0,"volume":0.0,"delta":0.9328,"gamma":0.0001,"vega":8.8252,"theta":-0.1524,"rho":37.2276,"theo":2284.916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2298.80004882812},{"option":"SPX270115P04750000","bid":67.9,"bid_size":194.0,"ask":70.1,"ask_size":200.0,"iv":0.3105,"open_interest":131.0,"volume":0.0,"delta":-0.0699,"gamma":0.0001,"vega":8.8252,"theta":-0.3953,"rho":-4.9172,"theo":68.7208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.11,"last_trade_time":"2026-02-17T13:05:54","percent_change":0.0,"prev_day_close":67.6500015258789},{"option":"SPX270115C04775000","bid":2255.7,"bid_size":2.0,"ask":2268.2,"ask_size":2.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":0.9312,"gamma":0.0001,"vega":8.9717,"theta":-0.1595,"rho":37.3417,"theo":2262.1562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2276.25},{"option":"SPX270115P04775000","bid":69.2,"bid_size":193.0,"ask":71.5,"ask_size":198.0,"iv":0.3088,"open_interest":65.0,"volume":0.0,"delta":-0.0714,"gamma":0.0001,"vega":8.9717,"theta":-0.3998,"rho":-5.0232,"theo":70.1012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.31,"last_trade_time":"2026-02-17T13:07:07","percent_change":0.0,"prev_day_close":68.9500007629394},{"option":"SPX270115C04800000","bid":2234.3,"bid_size":2.0,"ask":2245.6,"ask_size":2.0,"iv":0.3074,"open_interest":0.0,"volume":0.0,"delta":0.9297,"gamma":0.0001,"vega":9.121,"theta":-0.1666,"rho":37.4529,"theo":2239.4293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2253.34997558594},{"option":"SPX270115P04800000","bid":70.7,"bid_size":189.0,"ask":72.9,"ask_size":196.0,"iv":0.3071,"open_interest":189.0,"volume":8.0,"delta":-0.073,"gamma":0.0001,"vega":9.121,"theta":-0.4042,"rho":-5.132,"theo":71.5144,"change":-0.24,"open":70.6,"high":70.96,"low":70.6,"tick":"no_change","last_trade_price":70.96,"last_trade_time":"2026-02-18T09:36:28","percent_change":-0.33708,"prev_day_close":70.3499984741211},{"option":"SPX270115C04825000","bid":2211.3,"bid_size":2.0,"ask":2222.7,"ask_size":2.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":0.9281,"gamma":0.0001,"vega":9.2729,"theta":-0.1738,"rho":37.561,"theo":2216.7361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2230.75},{"option":"SPX270115P04825000","bid":72.1,"bid_size":189.0,"ask":74.6,"ask_size":198.0,"iv":0.3056,"open_interest":46.0,"volume":0.0,"delta":-0.0746,"gamma":0.0001,"vega":9.2729,"theta":-0.4088,"rho":-5.2438,"theo":72.9614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.54,"last_trade_time":"2026-02-17T13:20:10","percent_change":0.0,"prev_day_close":71.75},{"option":"SPX270115C04850000","bid":2189.0,"bid_size":2.0,"ask":2200.0,"ask_size":2.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.9265,"gamma":0.0001,"vega":9.4276,"theta":-0.181,"rho":37.6661,"theo":2194.0776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2207.85009765625},{"option":"SPX270115P04850000","bid":73.7,"bid_size":187.0,"ask":75.9,"ask_size":198.0,"iv":0.3039,"open_interest":60.0,"volume":0.0,"delta":-0.0762,"gamma":0.0001,"vega":9.4276,"theta":-0.4133,"rho":-5.3587,"theo":74.443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.13,"last_trade_time":"2026-02-17T13:11:33","percent_change":0.0,"prev_day_close":73.25},{"option":"SPX270115C04875000","bid":2166.0,"bid_size":2.0,"ask":2177.5,"ask_size":2.0,"iv":0.3021,"open_interest":0.0,"volume":0.0,"delta":0.9248,"gamma":0.0001,"vega":9.5846,"theta":-0.1882,"rho":37.768,"theo":2171.4548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2185.40002441406},{"option":"SPX270115P04875000","bid":75.1,"bid_size":186.0,"ask":77.4,"ask_size":192.0,"iv":0.3021,"open_interest":41.0,"volume":0.0,"delta":-0.0779,"gamma":0.0001,"vega":9.5846,"theta":-0.4179,"rho":-5.4767,"theo":75.9603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.55,"last_trade_time":"2026-02-12T11:43:13","percent_change":0.0,"prev_day_close":74.7000007629394},{"option":"SPX270115C04900000","bid":2143.8,"bid_size":2.0,"ask":2154.7,"ask_size":2.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":0.9231,"gamma":0.0001,"vega":9.7439,"theta":-0.1955,"rho":37.8668,"theo":2148.8685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2162.55004882812},{"option":"SPX270115P04900000","bid":76.7,"bid_size":182.0,"ask":78.9,"ask_size":130.0,"iv":0.3005,"open_interest":66.0,"volume":0.0,"delta":-0.0796,"gamma":0.0001,"vega":9.7439,"theta":-0.4226,"rho":-5.5979,"theo":77.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.75,"last_trade_time":"2026-02-17T15:59:41","percent_change":0.0,"prev_day_close":76.2000007629394},{"option":"SPX270115C04925000","bid":2120.0,"bid_size":2.0,"ask":2132.3,"ask_size":2.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.9213,"gamma":0.0001,"vega":9.9052,"theta":-0.2028,"rho":37.9626,"theo":2126.3197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2140.10009765625},{"option":"SPX270115P04925000","bid":78.3,"bid_size":171.0,"ask":80.8,"ask_size":193.0,"iv":0.299,"open_interest":19.0,"volume":0.0,"delta":-0.0813,"gamma":0.0001,"vega":9.9052,"theta":-0.4272,"rho":-5.7222,"theo":79.1056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.9,"last_trade_time":"2026-02-05T12:03:00","percent_change":0.0,"prev_day_close":77.75},{"option":"SPX270115C04950000","bid":2098.8,"bid_size":2.0,"ask":2109.7,"ask_size":2.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":0.9195,"gamma":0.0001,"vega":10.0682,"theta":-0.2102,"rho":38.0555,"theo":2103.8092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2117.35009765625},{"option":"SPX270115P04950000","bid":79.9,"bid_size":169.0,"ask":82.2,"ask_size":186.0,"iv":0.2972,"open_interest":79.0,"volume":0.0,"delta":-0.0831,"gamma":0.0001,"vega":10.0682,"theta":-0.432,"rho":-5.8492,"theo":80.7353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.7,"last_trade_time":"2026-02-06T12:40:05","percent_change":0.0,"prev_day_close":79.3499984741211},{"option":"SPX270115C04975000","bid":2075.1,"bid_size":2.0,"ask":2087.1,"ask_size":2.0,"iv":0.2951,"open_interest":0.0,"volume":0.0,"delta":0.9177,"gamma":0.0001,"vega":10.2327,"theta":-0.2176,"rho":38.1458,"theo":2081.3379,"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":2095.09997558594},{"option":"SPX270115P04975000","bid":81.6,"bid_size":168.0,"ask":84.1,"ask_size":189.0,"iv":0.2958,"open_interest":74.0,"volume":0.0,"delta":-0.085,"gamma":0.0001,"vega":10.2327,"theta":-0.4367,"rho":-5.979,"theo":82.404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":76.3,"last_trade_time":"2026-02-10T15:13:02","percent_change":0.0,"prev_day_close":81.0},{"option":"SPX270115C05000000","bid":2053.9,"bid_size":2.0,"ask":2064.8,"ask_size":2.0,"iv":0.2941,"open_interest":553.0,"volume":1.0,"delta":0.9158,"gamma":0.0001,"vega":10.3987,"theta":-0.225,"rho":38.2334,"theo":2058.9062,"change":7.6299,"open":2055.13,"high":2055.13,"low":2055.13,"tick":"up","last_trade_price":2055.13,"last_trade_time":"2026-02-18T09:34:33","percent_change":0.372647,"prev_day_close":2072.5},{"option":"SPX270115P05000000","bid":83.3,"bid_size":167.0,"ask":85.6,"ask_size":186.0,"iv":0.294,"open_interest":1015.0,"volume":7.0,"delta":-0.0868,"gamma":0.0001,"vega":10.3987,"theta":-0.4415,"rho":-6.1113,"theo":84.1126,"change":-4.85,"open":83.15,"high":83.15,"low":79.0,"tick":"down","last_trade_price":79.0,"last_trade_time":"2026-02-18T11:07:37","percent_change":-5.78414,"prev_day_close":82.6500015258789},{"option":"SPX270115C05025000","bid":2031.2,"bid_size":2.0,"ask":2042.4,"ask_size":2.0,"iv":0.2924,"open_interest":0.0,"volume":0.0,"delta":0.9139,"gamma":0.0001,"vega":10.5662,"theta":-0.2325,"rho":38.3187,"theo":2036.5151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2050.09997558594},{"option":"SPX270115P05025000","bid":84.9,"bid_size":164.0,"ask":87.6,"ask_size":185.0,"iv":0.2925,"open_interest":43.0,"volume":0.0,"delta":-0.0887,"gamma":0.0001,"vega":10.5662,"theta":-0.4463,"rho":-6.246,"theo":85.8616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.6,"last_trade_time":"2026-02-04T15:50:00","percent_change":0.0,"prev_day_close":84.3499984741211},{"option":"SPX270115C05050000","bid":2009.2,"bid_size":2.0,"ask":2020.0,"ask_size":2.0,"iv":0.291,"open_interest":10.0,"volume":0.0,"delta":0.912,"gamma":0.0001,"vega":10.7353,"theta":-0.24,"rho":38.4015,"theo":2014.1649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2139.19,"last_trade_time":"2026-02-02T13:56:13","percent_change":0.0,"prev_day_close":2027.64996337891},{"option":"SPX270115P05050000","bid":87.1,"bid_size":159.0,"ask":89.4,"ask_size":184.0,"iv":0.2911,"open_interest":293.0,"volume":2.0,"delta":-0.0907,"gamma":0.0001,"vega":10.7353,"theta":-0.4512,"rho":-6.3832,"theo":87.6515,"change":-3.97,"open":83.33,"high":83.38,"low":83.33,"tick":"up","last_trade_price":83.38,"last_trade_time":"2026-02-18T13:24:21","percent_change":-4.54494,"prev_day_close":86.0999984741211},{"option":"SPX270115C05075000","bid":1985.7,"bid_size":2.0,"ask":1997.6,"ask_size":2.0,"iv":0.2888,"open_interest":1.0,"volume":0.0,"delta":0.91,"gamma":0.0001,"vega":10.9061,"theta":-0.2475,"rho":38.482,"theo":1991.8563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2000.53,"last_trade_time":"2025-12-12T15:14:19","percent_change":0.0,"prev_day_close":2005.39996337891},{"option":"SPX270115P05075000","bid":88.6,"bid_size":162.0,"ask":91.2,"ask_size":183.0,"iv":0.2894,"open_interest":40.0,"volume":0.0,"delta":-0.0927,"gamma":0.0001,"vega":10.9061,"theta":-0.456,"rho":-6.5227,"theo":89.4831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.67,"last_trade_time":"2026-02-09T15:44:48","percent_change":0.0,"prev_day_close":87.9500007629394},{"option":"SPX270115C05100000","bid":1964.7,"bid_size":2.0,"ask":1975.3,"ask_size":2.0,"iv":0.2878,"open_interest":3.0,"volume":0.0,"delta":0.9079,"gamma":0.0001,"vega":11.079,"theta":-0.2551,"rho":38.5598,"theo":1969.5899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1971.77,"last_trade_time":"2025-12-19T13:17:51","percent_change":0.0,"prev_day_close":1982.84997558594},{"option":"SPX270115P05100000","bid":90.5,"bid_size":161.0,"ask":92.8,"ask_size":166.0,"iv":0.2877,"open_interest":281.0,"volume":0.0,"delta":-0.0948,"gamma":0.0001,"vega":11.079,"theta":-0.461,"rho":-6.6649,"theo":91.3568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.34,"last_trade_time":"2026-02-12T13:55:20","percent_change":0.0,"prev_day_close":89.7000007629394},{"option":"SPX270115C05125000","bid":1941.2,"bid_size":2.0,"ask":1953.1,"ask_size":2.0,"iv":0.2857,"open_interest":0.0,"volume":0.0,"delta":0.9058,"gamma":0.0001,"vega":11.2543,"theta":-0.2627,"rho":38.6347,"theo":1947.3664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1960.70001220703},{"option":"SPX270115P05125000","bid":92.2,"bid_size":158.0,"ask":95.0,"ask_size":167.0,"iv":0.2862,"open_interest":58.0,"volume":0.0,"delta":-0.0968,"gamma":0.0001,"vega":11.2543,"theta":-0.4659,"rho":-6.81,"theo":93.2735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.0,"last_trade_time":"2026-02-12T15:52:55","percent_change":0.0,"prev_day_close":91.5999984741211},{"option":"SPX270115C05150000","bid":1920.3,"bid_size":2.0,"ask":1930.7,"ask_size":2.0,"iv":0.2846,"open_interest":3.0,"volume":0.0,"delta":0.9037,"gamma":0.0001,"vega":11.4322,"theta":-0.2703,"rho":38.7064,"theo":1925.1865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1947.75,"last_trade_time":"2026-01-20T11:11:43","percent_change":0.0,"prev_day_close":1938.40002441406},{"option":"SPX270115P05150000","bid":94.3,"bid_size":157.0,"ask":96.7,"ask_size":163.0,"iv":0.2846,"open_interest":39.0,"volume":0.0,"delta":-0.099,"gamma":0.0001,"vega":11.4322,"theta":-0.4708,"rho":-6.9583,"theo":95.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.2,"last_trade_time":"2026-02-13T14:29:57","percent_change":0.0,"prev_day_close":93.5},{"option":"SPX270115C05175000","bid":1897.0,"bid_size":2.0,"ask":1908.6,"ask_size":2.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.9015,"gamma":0.0001,"vega":11.613,"theta":-0.2779,"rho":38.7745,"theo":1903.0512,"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":1916.29998779297},{"option":"SPX270115P05175000","bid":96.1,"bid_size":157.0,"ask":98.7,"ask_size":161.0,"iv":0.2829,"open_interest":88.0,"volume":0.0,"delta":-0.1012,"gamma":0.0001,"vega":11.613,"theta":-0.4758,"rho":-7.1101,"theo":97.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":91.5,"last_trade_time":"2026-02-04T10:27:27","percent_change":0.0,"prev_day_close":95.4000015258789},{"option":"SPX270115C05200000","bid":1876.2,"bid_size":2.0,"ask":1886.5,"ask_size":2.0,"iv":0.2816,"open_interest":3.0,"volume":0.0,"delta":0.8993,"gamma":0.0001,"vega":11.7967,"theta":-0.2855,"rho":38.8387,"theo":1880.9615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1881.85,"last_trade_time":"2026-02-17T14:24:08","percent_change":0.0,"prev_day_close":1894.04998779297},{"option":"SPX270115P05200000","bid":98.7,"bid_size":153.0,"ask":101.0,"ask_size":166.0,"iv":0.2818,"open_interest":403.0,"volume":3.0,"delta":-0.1034,"gamma":0.0001,"vega":11.7967,"theta":-0.4808,"rho":-7.2659,"theo":99.289,"change":-0.1,"open":94.28,"high":98.9,"low":94.24,"tick":"up","last_trade_price":98.9,"last_trade_time":"2026-02-18T15:07:07","percent_change":-0.10101,"prev_day_close":97.4000015258789},{"option":"SPX270115C05225000","bid":1853.1,"bid_size":2.0,"ask":1864.6,"ask_size":2.0,"iv":0.2797,"open_interest":0.0,"volume":0.0,"delta":0.897,"gamma":0.0001,"vega":11.9832,"theta":-0.2932,"rho":38.8988,"theo":1858.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1872.04998779297},{"option":"SPX270115P05225000","bid":100.4,"bid_size":156.0,"ask":102.9,"ask_size":165.0,"iv":0.28,"open_interest":29.0,"volume":0.0,"delta":-0.1057,"gamma":0.0001,"vega":11.9832,"theta":-0.4858,"rho":-7.4258,"theo":101.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":110.41,"last_trade_time":"2026-02-17T09:54:38","percent_change":0.0,"prev_day_close":99.5},{"option":"SPX270115C05250000","bid":1832.2,"bid_size":2.0,"ask":1842.4,"ask_size":2.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.8947,"gamma":0.0001,"vega":12.1724,"theta":-0.3009,"rho":38.9545,"theo":1836.9228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1849.85003662109},{"option":"SPX270115P05250000","bid":102.5,"bid_size":155.0,"ask":105.3,"ask_size":164.0,"iv":0.2786,"open_interest":133.0,"volume":1.0,"delta":-0.108,"gamma":0.0001,"vega":12.1724,"theta":-0.4909,"rho":-7.5901,"theo":103.5307,"change":-0.6,"open":102.7,"high":102.7,"low":102.7,"tick":"down","last_trade_price":102.7,"last_trade_time":"2026-02-18T15:06:12","percent_change":-0.580835,"prev_day_close":101.599998474121},{"option":"SPX270115C05275000","bid":1809.1,"bid_size":2.0,"ask":1820.4,"ask_size":2.0,"iv":0.2766,"open_interest":1.0,"volume":0.0,"delta":0.8923,"gamma":0.0001,"vega":12.3639,"theta":-0.3086,"rho":39.0059,"theo":1814.9761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1914.69,"last_trade_time":"2026-01-16T12:19:00","percent_change":0.0,"prev_day_close":1827.95001220703},{"option":"SPX270115P05275000","bid":104.7,"bid_size":154.0,"ask":107.5,"ask_size":161.0,"iv":0.2771,"open_interest":52.0,"volume":0.0,"delta":-0.1104,"gamma":0.0001,"vega":12.3639,"theta":-0.4959,"rho":-7.7587,"theo":105.7242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.2,"last_trade_time":"2026-02-12T15:53:10","percent_change":0.0,"prev_day_close":103.649997711182},{"option":"SPX270115C05300000","bid":1788.4,"bid_size":2.0,"ask":1798.5,"ask_size":2.0,"iv":0.2756,"open_interest":1.0,"volume":0.0,"delta":0.8899,"gamma":0.0001,"vega":12.5574,"theta":-0.3163,"rho":39.0531,"theo":1793.0793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1853.18,"last_trade_time":"2025-12-23T13:26:48","percent_change":0.0,"prev_day_close":1805.90002441406},{"option":"SPX270115P05300000","bid":107.3,"bid_size":138.0,"ask":109.8,"ask_size":161.0,"iv":0.2758,"open_interest":1086.0,"volume":0.0,"delta":-0.1128,"gamma":0.0001,"vega":12.5574,"theta":-0.501,"rho":-7.9315,"theo":107.9675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.63,"last_trade_time":"2026-02-17T09:51:16","percent_change":0.0,"prev_day_close":105.900001525879},{"option":"SPX270115C05325000","bid":1765.4,"bid_size":2.0,"ask":1776.6,"ask_size":2.0,"iv":0.2736,"open_interest":2.0,"volume":0.0,"delta":0.8874,"gamma":0.0001,"vega":12.7523,"theta":-0.324,"rho":39.0962,"theo":1771.2335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1819.01,"last_trade_time":"2026-01-05T09:44:44","percent_change":0.0,"prev_day_close":1784.04998779297},{"option":"SPX270115P05325000","bid":109.2,"bid_size":139.0,"ask":111.7,"ask_size":157.0,"iv":0.2739,"open_interest":113.0,"volume":0.0,"delta":-0.1153,"gamma":0.0001,"vega":12.7523,"theta":-0.506,"rho":-8.1083,"theo":110.2619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.7,"last_trade_time":"2026-02-12T15:52:55","percent_change":0.0,"prev_day_close":108.049999237061},{"option":"SPX270115C05350000","bid":1744.8,"bid_size":2.0,"ask":1754.7,"ask_size":2.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.8849,"gamma":0.0001,"vega":12.9485,"theta":-0.3317,"rho":39.1359,"theo":1749.4394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1762.09997558594},{"option":"SPX270115P05350000","bid":111.5,"bid_size":138.0,"ask":114.4,"ask_size":155.0,"iv":0.2726,"open_interest":64.0,"volume":0.0,"delta":-0.1178,"gamma":0.0001,"vega":12.9485,"theta":-0.5111,"rho":-8.2886,"theo":112.6079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.3,"last_trade_time":"2026-02-12T15:52:57","percent_change":0.0,"prev_day_close":110.400001525879},{"option":"SPX270115C05375000","bid":1721.9,"bid_size":2.0,"ask":1733.0,"ask_size":2.0,"iv":0.2706,"open_interest":2.0,"volume":0.0,"delta":0.8823,"gamma":0.0001,"vega":13.1456,"theta":-0.3394,"rho":39.1722,"theo":1727.6978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1827.23,"last_trade_time":"2026-01-16T12:19:07","percent_change":0.0,"prev_day_close":1740.40002441406},{"option":"SPX270115P05375000","bid":113.7,"bid_size":154.0,"ask":116.8,"ask_size":152.0,"iv":0.271,"open_interest":49.0,"volume":0.0,"delta":-0.1204,"gamma":0.0001,"vega":13.1456,"theta":-0.5161,"rho":-8.4724,"theo":115.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":115.8,"last_trade_time":"2026-02-17T15:57:17","percent_change":0.0,"prev_day_close":112.75},{"option":"SPX270115C05400000","bid":1701.4,"bid_size":2.0,"ask":1711.2,"ask_size":2.0,"iv":0.2696,"open_interest":4.0,"volume":0.0,"delta":0.8796,"gamma":0.0001,"vega":13.3435,"theta":-0.3471,"rho":39.2054,"theo":1706.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1830.23,"last_trade_time":"2026-01-27T12:05:57","percent_change":0.0,"prev_day_close":1718.75},{"option":"SPX270115P05400000","bid":116.4,"bid_size":133.0,"ask":119.3,"ask_size":141.0,"iv":0.2697,"open_interest":4646.0,"volume":0.0,"delta":-0.123,"gamma":0.0001,"vega":13.3435,"theta":-0.5212,"rho":-8.6591,"theo":117.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.88,"last_trade_time":"2026-02-17T09:54:47","percent_change":0.0,"prev_day_close":115.049999237061},{"option":"SPX270115C05425000","bid":1678.6,"bid_size":2.0,"ask":1689.6,"ask_size":2.0,"iv":0.2677,"open_interest":1.0,"volume":0.0,"delta":0.8769,"gamma":0.0001,"vega":13.5424,"theta":-0.3548,"rho":39.2357,"theo":1684.3748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1674.24,"last_trade_time":"2026-01-20T12:52:24","percent_change":0.0,"prev_day_close":1697.14996337891},{"option":"SPX270115P05425000","bid":118.6,"bid_size":139.0,"ask":121.6,"ask_size":138.0,"iv":0.268,"open_interest":84.0,"volume":0.0,"delta":-0.1257,"gamma":0.0001,"vega":13.5424,"theta":-0.5263,"rho":-8.8488,"theo":119.9638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.81,"last_trade_time":"2026-02-13T14:34:23","percent_change":0.0,"prev_day_close":117.599998474121},{"option":"SPX270115C05450000","bid":1658.2,"bid_size":2.0,"ask":1667.9,"ask_size":2.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":0.8742,"gamma":0.0001,"vega":13.7424,"theta":-0.3625,"rho":39.263,"theo":1662.7944,"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":1675.35003662109},{"option":"SPX270115P05450000","bid":121.4,"bid_size":129.0,"ask":124.4,"ask_size":136.0,"iv":0.2668,"open_interest":1047.0,"volume":0.0,"delta":-0.1285,"gamma":0.0001,"vega":13.7424,"theta":-0.5313,"rho":-9.0415,"theo":122.5235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.46,"last_trade_time":"2026-02-13T14:34:23","percent_change":0.0,"prev_day_close":120.049999237061},{"option":"SPX270115C05475000","bid":1635.6,"bid_size":2.0,"ask":1646.4,"ask_size":2.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.8714,"gamma":0.0001,"vega":13.9441,"theta":-0.3702,"rho":39.2871,"theo":1641.2689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1654.0},{"option":"SPX270115P05475000","bid":123.8,"bid_size":134.0,"ask":127.0,"ask_size":133.0,"iv":0.2652,"open_interest":899.0,"volume":1.0,"delta":-0.1313,"gamma":0.0001,"vega":13.9441,"theta":-0.5364,"rho":-9.2374,"theo":125.1382,"change":-6.15,"open":118.8,"high":118.8,"low":118.8,"tick":"down","last_trade_price":118.8,"last_trade_time":"2026-02-18T10:21:16","percent_change":-4.92197,"prev_day_close":122.649997711182},{"option":"SPX270115C05500000","bid":1615.3,"bid_size":2.0,"ask":1624.9,"ask_size":2.0,"iv":0.2638,"open_interest":55.0,"volume":1.0,"delta":0.8685,"gamma":0.0001,"vega":14.1476,"theta":-0.3779,"rho":39.3074,"theo":1619.799,"change":7.37,"open":1615.92,"high":1615.92,"low":1615.92,"tick":"up","last_trade_price":1615.92,"last_trade_time":"2026-02-18T09:31:33","percent_change":0.458177,"prev_day_close":1632.29998779297},{"option":"SPX270115P05500000","bid":126.7,"bid_size":126.0,"ask":129.3,"ask_size":132.0,"iv":0.2637,"open_interest":770.0,"volume":1.0,"delta":-0.1342,"gamma":0.0001,"vega":14.1476,"theta":-0.5414,"rho":-9.437,"theo":127.8084,"change":-1.3,"open":126.35,"high":126.35,"low":126.35,"tick":"down","last_trade_price":126.35,"last_trade_time":"2026-02-18T09:31:33","percent_change":-1.01841,"prev_day_close":125.25},{"option":"SPX270115C05525000","bid":1592.8,"bid_size":2.0,"ask":1604.0,"ask_size":2.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.8656,"gamma":0.0001,"vega":14.3535,"theta":-0.3855,"rho":39.3236,"theo":1598.3856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1610.95001220703},{"option":"SPX270115P05525000","bid":129.1,"bid_size":123.0,"ask":132.3,"ask_size":129.0,"iv":0.2623,"open_interest":132.0,"volume":0.0,"delta":-0.1371,"gamma":0.0001,"vega":14.3535,"theta":-0.5464,"rho":-9.6408,"theo":130.5352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.5,"last_trade_time":"2026-02-17T09:38:22","percent_change":0.0,"prev_day_close":127.950000762939},{"option":"SPX270115C05550000","bid":1572.6,"bid_size":2.0,"ask":1582.6,"ask_size":3.0,"iv":0.261,"open_interest":4.0,"volume":0.0,"delta":0.8626,"gamma":0.0001,"vega":14.5619,"theta":-0.3932,"rho":39.3351,"theo":1577.0298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1624.87,"last_trade_time":"2026-01-05T09:44:44","percent_change":0.0,"prev_day_close":1589.45001220703},{"option":"SPX270115P05550000","bid":132.2,"bid_size":109.0,"ask":134.9,"ask_size":124.0,"iv":0.2609,"open_interest":760.0,"volume":5.0,"delta":-0.14,"gamma":0.0001,"vega":14.5619,"theta":-0.5514,"rho":-9.8493,"theo":133.3195,"change":-3.25,"open":130.05,"high":130.05,"low":130.05,"tick":"no_change","last_trade_price":130.05,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.43811,"prev_day_close":130.700004577637},{"option":"SPX270115C05575000","bid":1550.9,"bid_size":3.0,"ask":1561.4,"ask_size":3.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":0.8596,"gamma":0.0001,"vega":14.7728,"theta":-0.4008,"rho":39.3413,"theo":1555.7327,"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":1568.29998779297},{"option":"SPX270115P05575000","bid":134.8,"bid_size":127.0,"ask":138.1,"ask_size":126.0,"iv":0.2595,"open_interest":54.0,"volume":3.0,"delta":-0.1431,"gamma":0.0001,"vega":14.7728,"theta":-0.5564,"rho":-10.0631,"theo":136.1627,"change":-6.75,"open":133.68,"high":133.68,"low":129.4,"tick":"down","last_trade_price":129.4,"last_trade_time":"2026-02-18T10:21:15","percent_change":-4.95777,"prev_day_close":133.5},{"option":"SPX270115C05600000","bid":1530.1,"bid_size":2.0,"ask":1539.4,"ask_size":3.0,"iv":0.2581,"open_interest":5.0,"volume":0.0,"delta":0.8565,"gamma":0.0001,"vega":14.9861,"theta":-0.4084,"rho":39.342,"theo":1534.4959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1649.18,"last_trade_time":"2026-02-11T09:33:13","percent_change":0.0,"prev_day_close":1546.89996337891},{"option":"SPX270115P05600000","bid":138.0,"bid_size":106.0,"ask":140.7,"ask_size":110.0,"iv":0.2581,"open_interest":699.0,"volume":0.0,"delta":-0.1462,"gamma":0.0001,"vega":14.9861,"theta":-0.5613,"rho":-10.2824,"theo":139.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":138.5,"last_trade_time":"2026-02-13T14:02:41","percent_change":0.0,"prev_day_close":136.299995422363},{"option":"SPX270115C05625000","bid":1507.9,"bid_size":2.0,"ask":1518.0,"ask_size":3.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.8533,"gamma":0.0001,"vega":15.2014,"theta":-0.4159,"rho":39.337,"theo":1513.3206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1525.60003662109},{"option":"SPX270115P05625000","bid":140.6,"bid_size":106.0,"ask":144.1,"ask_size":122.0,"iv":0.2567,"open_interest":242.0,"volume":0.0,"delta":-0.1494,"gamma":0.0001,"vega":15.2014,"theta":-0.5662,"rho":-10.5074,"theo":142.0309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.37,"last_trade_time":"2026-02-10T14:12:29","percent_change":0.0,"prev_day_close":139.25},{"option":"SPX270115C05650000","bid":1487.9,"bid_size":2.0,"ask":1497.1,"ask_size":3.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":0.8501,"gamma":0.0001,"vega":15.4182,"theta":-0.4234,"rho":39.3265,"theo":1492.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1504.54998779297},{"option":"SPX270115P05650000","bid":144.0,"bid_size":104.0,"ask":147.1,"ask_size":111.0,"iv":0.2554,"open_interest":66.0,"volume":0.0,"delta":-0.1526,"gamma":0.0001,"vega":15.4182,"theta":-0.5711,"rho":-10.7378,"theo":145.0587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.5,"last_trade_time":"2026-02-10T15:02:35","percent_change":0.0,"prev_day_close":142.25},{"option":"SPX270115C05675000","bid":1465.9,"bid_size":2.0,"ask":1476.0,"ask_size":3.0,"iv":0.2535,"open_interest":0.0,"volume":0.0,"delta":0.8468,"gamma":0.0001,"vega":15.6358,"theta":-0.4309,"rho":39.3109,"theo":1471.1603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1483.5},{"option":"SPX270115P05675000","bid":146.8,"bid_size":102.0,"ask":150.5,"ask_size":78.0,"iv":0.254,"open_interest":67.0,"volume":0.0,"delta":-0.1559,"gamma":0.0001,"vega":15.6358,"theta":-0.5759,"rho":-10.9735,"theo":148.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.21,"last_trade_time":"2026-02-17T09:43:02","percent_change":0.0,"prev_day_close":145.25},{"option":"SPX270115C05700000","bid":1446.0,"bid_size":2.0,"ask":1455.0,"ask_size":3.0,"iv":0.2524,"open_interest":0.0,"volume":0.0,"delta":0.8434,"gamma":0.0001,"vega":15.8539,"theta":-0.4383,"rho":39.2909,"theo":1450.1776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.44995117188},{"option":"SPX270115P05700000","bid":150.7,"bid_size":86.0,"ask":153.4,"ask_size":106.0,"iv":0.2527,"open_interest":575.0,"volume":0.0,"delta":-0.1592,"gamma":0.0001,"vega":15.8539,"theta":-0.5807,"rho":-11.2135,"theo":151.3083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.2,"last_trade_time":"2026-02-13T14:58:45","percent_change":0.0,"prev_day_close":148.349998474121},{"option":"SPX270115C05725000","bid":1424.6,"bid_size":3.0,"ask":1433.9,"ask_size":3.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.84,"gamma":0.0001,"vega":16.0719,"theta":-0.4457,"rho":39.2666,"theo":1429.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1441.39996337891},{"option":"SPX270115P05725000","bid":153.2,"bid_size":100.0,"ask":156.4,"ask_size":104.0,"iv":0.251,"open_interest":96.0,"volume":0.0,"delta":-0.1627,"gamma":0.0001,"vega":16.0719,"theta":-0.5855,"rho":-11.4577,"theo":154.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.9,"last_trade_time":"2026-02-05T15:57:21","percent_change":0.0,"prev_day_close":151.5},{"option":"SPX270115C05750000","bid":1404.3,"bid_size":2.0,"ask":1413.2,"ask_size":3.0,"iv":0.2496,"open_interest":21.0,"volume":0.0,"delta":0.8365,"gamma":0.0001,"vega":16.2898,"theta":-0.4531,"rho":39.2388,"theo":1408.4118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1475.14,"last_trade_time":"2026-02-04T09:45:25","percent_change":0.0,"prev_day_close":1420.55004882812},{"option":"SPX270115P05750000","bid":156.8,"bid_size":96.0,"ask":160.0,"ask_size":103.0,"iv":0.2498,"open_interest":306.0,"volume":0.0,"delta":-0.1662,"gamma":0.0001,"vega":16.2898,"theta":-0.5901,"rho":-11.7055,"theo":157.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":142.3,"last_trade_time":"2026-02-12T09:32:07","percent_change":0.0,"prev_day_close":154.800003051758},{"option":"SPX270115C05775000","bid":1382.6,"bid_size":2.0,"ask":1392.4,"ask_size":3.0,"iv":0.248,"open_interest":2.0,"volume":0.0,"delta":0.8329,"gamma":0.0002,"vega":16.5076,"theta":-0.4604,"rho":39.2076,"theo":1387.63,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1435.58,"last_trade_time":"2026-01-05T09:44:44","percent_change":0.0,"prev_day_close":1399.79998779297},{"option":"SPX270115P05775000","bid":159.9,"bid_size":97.0,"ask":163.1,"ask_size":104.0,"iv":0.2482,"open_interest":118.0,"volume":0.0,"delta":-0.1697,"gamma":0.0002,"vega":16.5076,"theta":-0.5948,"rho":-11.9567,"theo":161.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.0,"last_trade_time":"2026-02-12T15:52:51","percent_change":0.0,"prev_day_close":158.099998474121},{"option":"SPX270115C05800000","bid":1363.0,"bid_size":2.0,"ask":1371.6,"ask_size":3.0,"iv":0.2469,"open_interest":3.0,"volume":0.0,"delta":0.8293,"gamma":0.0002,"vega":16.7257,"theta":-0.4676,"rho":39.1728,"theo":1366.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1432.17,"last_trade_time":"2025-12-23T15:39:03","percent_change":0.0,"prev_day_close":1379.0},{"option":"SPX270115P05800000","bid":163.7,"bid_size":94.0,"ask":166.7,"ask_size":100.0,"iv":0.247,"open_interest":1309.0,"volume":0.0,"delta":-0.1734,"gamma":0.0002,"vega":16.7257,"theta":-0.5994,"rho":-12.2115,"theo":164.6078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.0,"last_trade_time":"2026-02-17T14:41:27","percent_change":0.0,"prev_day_close":161.650001525879},{"option":"SPX270115C05825000","bid":1341.3,"bid_size":2.0,"ask":1351.0,"ask_size":3.0,"iv":0.2452,"open_interest":3.0,"volume":0.0,"delta":0.8256,"gamma":0.0002,"vega":16.9445,"theta":-0.4748,"rho":39.134,"theo":1346.272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1331.35,"last_trade_time":"2025-11-17T12:22:27","percent_change":0.0,"prev_day_close":1358.29998779297},{"option":"SPX270115P05825000","bid":167.2,"bid_size":94.0,"ask":170.3,"ask_size":100.0,"iv":0.2456,"open_interest":135.0,"volume":0.0,"delta":-0.1771,"gamma":0.0002,"vega":16.9445,"theta":-0.6039,"rho":-12.4702,"theo":168.1035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.9,"last_trade_time":"2026-02-10T11:24:15","percent_change":0.0,"prev_day_close":165.0},{"option":"SPX270115C05850000","bid":1321.9,"bid_size":2.0,"ask":1330.4,"ask_size":3.0,"iv":0.2441,"open_interest":27.0,"volume":0.0,"delta":0.8218,"gamma":0.0002,"vega":17.1644,"theta":-0.4819,"rho":39.0905,"theo":1325.6975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1362.2,"last_trade_time":"2025-12-03T10:56:20","percent_change":0.0,"prev_day_close":1337.79998779297},{"option":"SPX270115P05850000","bid":170.8,"bid_size":93.0,"ask":173.9,"ask_size":123.0,"iv":0.2443,"open_interest":233.0,"volume":0.0,"delta":-0.1808,"gamma":0.0002,"vega":17.1644,"theta":-0.6084,"rho":-12.7337,"theo":171.6691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.9,"last_trade_time":"2026-02-12T11:15:14","percent_change":0.0,"prev_day_close":168.550003051758},{"option":"SPX270115C05875000","bid":1300.4,"bid_size":2.0,"ask":1309.9,"ask_size":3.0,"iv":0.2424,"open_interest":1.0,"volume":0.0,"delta":0.818,"gamma":0.0002,"vega":17.3859,"theta":-0.4889,"rho":39.0415,"theo":1305.1942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1325.03,"last_trade_time":"2025-10-24T09:51:24","percent_change":0.0,"prev_day_close":1317.25},{"option":"SPX270115P05875000","bid":174.2,"bid_size":99.0,"ask":177.5,"ask_size":123.0,"iv":0.2428,"open_interest":274.0,"volume":0.0,"delta":-0.1847,"gamma":0.0002,"vega":17.3859,"theta":-0.6127,"rho":-13.0027,"theo":175.306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.35,"last_trade_time":"2026-02-13T13:29:32","percent_change":0.0,"prev_day_close":172.150001525879},{"option":"SPX270115C05900000","bid":1281.0,"bid_size":2.0,"ask":1289.4,"ask_size":3.0,"iv":0.2413,"open_interest":7.0,"volume":0.0,"delta":0.8141,"gamma":0.0002,"vega":17.6091,"theta":-0.4959,"rho":38.9862,"theo":1284.7637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1331.74,"last_trade_time":"2026-02-03T12:57:15","percent_change":0.0,"prev_day_close":1296.70001220703},{"option":"SPX270115P05900000","bid":178.2,"bid_size":79.0,"ask":181.3,"ask_size":110.0,"iv":0.2415,"open_interest":556.0,"volume":11.0,"delta":-0.1886,"gamma":0.0002,"vega":17.6091,"theta":-0.6171,"rho":-13.2781,"theo":179.0157,"change":-10.44,"open":169.9,"high":169.9,"low":169.24,"tick":"down","last_trade_price":169.31,"last_trade_time":"2026-02-18T12:56:56","percent_change":-5.80807,"prev_day_close":175.849998474121},{"option":"SPX270115C05925000","bid":1259.7,"bid_size":2.0,"ask":1269.1,"ask_size":3.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.8101,"gamma":0.0002,"vega":17.8338,"theta":-0.5027,"rho":38.9239,"theo":1264.4078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1276.40002441406},{"option":"SPX270115P05925000","bid":181.8,"bid_size":79.0,"ask":184.9,"ask_size":94.0,"iv":0.24,"open_interest":105.0,"volume":6.0,"delta":-0.1926,"gamma":0.0002,"vega":17.8338,"theta":-0.6213,"rho":-13.5603,"theo":182.7999,"change":-8.44,"open":175.01,"high":175.31,"low":175.01,"tick":"up","last_trade_price":175.31,"last_trade_time":"2026-02-18T13:31:11","percent_change":-4.5932,"prev_day_close":179.5},{"option":"SPX270115C05950000","bid":1240.5,"bid_size":2.0,"ask":1248.8,"ask_size":3.0,"iv":0.2386,"open_interest":5.0,"volume":0.0,"delta":0.806,"gamma":0.0002,"vega":18.0599,"theta":-0.5095,"rho":38.8546,"theo":1244.1282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1326.65,"last_trade_time":"2025-10-27T12:52:00","percent_change":0.0,"prev_day_close":1256.0},{"option":"SPX270115P05950000","bid":185.9,"bid_size":77.0,"ask":189.2,"ask_size":105.0,"iv":0.2388,"open_interest":297.0,"volume":0.0,"delta":-0.1966,"gamma":0.0002,"vega":18.0599,"theta":-0.6254,"rho":-13.8496,"theo":186.6605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.6,"last_trade_time":"2026-02-13T12:49:00","percent_change":0.0,"prev_day_close":183.399993896484},{"option":"SPX270115C05975000","bid":1219.3,"bid_size":2.0,"ask":1228.6,"ask_size":3.0,"iv":0.237,"open_interest":10.0,"volume":0.0,"delta":0.8019,"gamma":0.0002,"vega":18.2864,"theta":-0.5162,"rho":38.7782,"theo":1223.927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1306.1,"last_trade_time":"2025-10-27T12:44:52","percent_change":0.0,"prev_day_close":1235.90002441406},{"option":"SPX270115P05975000","bid":189.6,"bid_size":79.0,"ask":193.1,"ask_size":103.0,"iv":0.2374,"open_interest":259.0,"volume":0.0,"delta":-0.2008,"gamma":0.0002,"vega":18.2864,"theta":-0.6295,"rho":-14.146,"theo":190.5994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.2,"last_trade_time":"2026-02-10T15:58:00","percent_change":0.0,"prev_day_close":187.299995422363},{"option":"SPX270115C06000000","bid":1200.3,"bid_size":2.0,"ask":1208.4,"ask_size":3.0,"iv":0.2358,"open_interest":7746.0,"volume":3.0,"delta":0.7977,"gamma":0.0002,"vega":18.5129,"theta":-0.5228,"rho":38.6954,"theo":1203.8058,"change":12.12,"open":1200.62,"high":1205.12,"low":1200.62,"tick":"up","last_trade_price":1205.12,"last_trade_time":"2026-02-18T15:14:03","percent_change":1.01593,"prev_day_close":1215.59997558594},{"option":"SPX270115P06000000","bid":194.2,"bid_size":55.0,"ask":197.0,"ask_size":101.0,"iv":0.2361,"open_interest":8746.0,"volume":32.0,"delta":-0.205,"gamma":0.0002,"vega":18.5129,"theta":-0.6334,"rho":-14.4488,"theo":194.6183,"change":-10.65,"open":193.9,"high":193.9,"low":185.0,"tick":"no_change","last_trade_price":185.2,"last_trade_time":"2026-02-18T13:25:53","percent_change":-5.43783,"prev_day_close":191.299995422363},{"option":"SPX270115C06025000","bid":1179.3,"bid_size":2.0,"ask":1188.2,"ask_size":3.0,"iv":0.2342,"open_interest":54.0,"volume":0.0,"delta":0.7934,"gamma":0.0002,"vega":18.7386,"theta":-0.5293,"rho":38.6072,"theo":1183.766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1276.33,"last_trade_time":"2026-01-16T15:07:51","percent_change":0.0,"prev_day_close":1195.59997558594},{"option":"SPX270115P06025000","bid":198.0,"bid_size":74.0,"ask":201.0,"ask_size":100.0,"iv":0.2346,"open_interest":163.0,"volume":0.0,"delta":-0.2093,"gamma":0.0002,"vega":18.7386,"theta":-0.6373,"rho":-14.757,"theo":198.7187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.66,"last_trade_time":"2026-02-13T11:12:24","percent_change":0.0,"prev_day_close":195.349998474121},{"option":"SPX270115C06050000","bid":1160.4,"bid_size":2.0,"ask":1168.4,"ask_size":3.0,"iv":0.2331,"open_interest":1.0,"volume":0.0,"delta":0.789,"gamma":0.0002,"vega":18.9629,"theta":-0.5357,"rho":38.514,"theo":1163.8089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1157.7,"last_trade_time":"2025-11-17T12:22:27","percent_change":0.0,"prev_day_close":1175.64996337891},{"option":"SPX270115P06050000","bid":202.6,"bid_size":40.0,"ask":205.2,"ask_size":72.0,"iv":0.2333,"open_interest":434.0,"volume":0.0,"delta":-0.2137,"gamma":0.0002,"vega":18.9629,"theta":-0.6411,"rho":-15.0701,"theo":202.9018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":204.08,"last_trade_time":"2026-02-13T11:44:04","percent_change":0.0,"prev_day_close":199.550003051758},{"option":"SPX270115C06075000","bid":1139.6,"bid_size":2.0,"ask":1148.5,"ask_size":3.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":0.7845,"gamma":0.0002,"vega":19.1857,"theta":-0.542,"rho":38.4168,"theo":1143.9354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1155.59997558594},{"option":"SPX270115P06075000","bid":206.3,"bid_size":74.0,"ask":209.6,"ask_size":99.0,"iv":0.2318,"open_interest":113.0,"volume":2.0,"delta":-0.2181,"gamma":0.0002,"vega":19.1857,"theta":-0.6447,"rho":-15.3873,"theo":207.1684,"change":-7.33,"open":201.22,"high":201.22,"low":201.22,"tick":"up","last_trade_price":201.22,"last_trade_time":"2026-02-18T14:04:17","percent_change":-3.51474,"prev_day_close":203.75},{"option":"SPX270115C06100000","bid":1120.9,"bid_size":2.0,"ask":1128.7,"ask_size":3.0,"iv":0.2304,"open_interest":13.0,"volume":0.0,"delta":0.78,"gamma":0.0002,"vega":19.4071,"theta":-0.5482,"rho":38.3156,"theo":1124.1462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1245.9,"last_trade_time":"2026-01-29T09:30:02","percent_change":0.0,"prev_day_close":1135.75},{"option":"SPX270115P06100000","bid":210.8,"bid_size":72.0,"ask":213.9,"ask_size":68.0,"iv":0.2305,"open_interest":1038.0,"volume":0.0,"delta":-0.2227,"gamma":0.0002,"vega":19.4071,"theta":-0.6483,"rho":-15.7085,"theo":211.5194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.73,"last_trade_time":"2026-02-12T14:53:04","percent_change":0.0,"prev_day_close":208.099998474121},{"option":"SPX270115C06125000","bid":1100.2,"bid_size":2.0,"ask":1109.0,"ask_size":3.0,"iv":0.2287,"open_interest":11.0,"volume":0.0,"delta":0.7754,"gamma":0.0002,"vega":19.6273,"theta":-0.5543,"rho":38.2102,"theo":1104.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1174.72,"last_trade_time":"2026-01-30T15:44:08","percent_change":0.0,"prev_day_close":1116.15002441406},{"option":"SPX270115P06125000","bid":215.3,"bid_size":72.0,"ask":218.3,"ask_size":68.0,"iv":0.2291,"open_interest":133.0,"volume":2.0,"delta":-0.2273,"gamma":0.0002,"vega":19.6273,"theta":-0.6517,"rho":-16.0339,"theo":215.9556,"change":-3.29,"open":214.33,"high":214.33,"low":214.26,"tick":"down","last_trade_price":214.26,"last_trade_time":"2026-02-18T14:37:35","percent_change":-1.5123,"prev_day_close":212.5},{"option":"SPX270115C06150000","bid":1081.6,"bid_size":2.0,"ask":1089.4,"ask_size":3.0,"iv":0.2276,"open_interest":3.0,"volume":0.0,"delta":0.7706,"gamma":0.0002,"vega":19.8469,"theta":-0.5602,"rho":38.0999,"theo":1084.8245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1170.53,"last_trade_time":"2026-01-29T15:45:34","percent_change":0.0,"prev_day_close":1096.35003662109},{"option":"SPX270115P06150000","bid":220.2,"bid_size":38.0,"ask":222.9,"ask_size":68.0,"iv":0.2278,"open_interest":495.0,"volume":0.0,"delta":-0.232,"gamma":0.0002,"vega":19.8469,"theta":-0.655,"rho":-16.3642,"theo":220.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.0,"last_trade_time":"2026-02-17T14:40:03","percent_change":0.0,"prev_day_close":216.949996948242},{"option":"SPX270115C06175000","bid":1061.2,"bid_size":2.0,"ask":1069.8,"ask_size":3.0,"iv":0.226,"open_interest":1.0,"volume":0.0,"delta":0.7658,"gamma":0.0002,"vega":20.0664,"theta":-0.5661,"rho":37.9833,"theo":1065.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1121.22,"last_trade_time":"2025-12-23T13:03:18","percent_change":0.0,"prev_day_close":1076.89996337891},{"option":"SPX270115P06175000","bid":224.3,"bid_size":69.0,"ask":227.5,"ask_size":64.0,"iv":0.2263,"open_interest":1149.0,"volume":0.0,"delta":-0.2368,"gamma":0.0002,"vega":20.0664,"theta":-0.6582,"rho":-16.7008,"theo":225.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.8,"last_trade_time":"2026-02-03T15:16:19","percent_change":0.0,"prev_day_close":221.550003051758},{"option":"SPX270115C06200000","bid":1042.7,"bid_size":2.0,"ask":1051.0,"ask_size":3.0,"iv":0.225,"open_interest":37.0,"volume":0.0,"delta":0.761,"gamma":0.0002,"vega":20.2862,"theta":-0.5717,"rho":37.8594,"theo":1045.8536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1108.85,"last_trade_time":"2026-01-30T15:16:47","percent_change":0.0,"prev_day_close":1057.29998779297},{"option":"SPX270115P06200000","bid":229.1,"bid_size":69.0,"ask":232.3,"ask_size":65.0,"iv":0.225,"open_interest":1213.0,"volume":0.0,"delta":-0.2417,"gamma":0.0002,"vega":20.2862,"theta":-0.6612,"rho":-17.0446,"theo":229.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.39,"last_trade_time":"2026-02-13T13:38:23","percent_change":0.0,"prev_day_close":226.25},{"option":"SPX270115C06225000","bid":1022.5,"bid_size":2.0,"ask":1031.0,"ask_size":3.0,"iv":0.2232,"open_interest":2.0,"volume":0.0,"delta":0.756,"gamma":0.0002,"vega":20.5061,"theta":-0.5773,"rho":37.7273,"theo":1026.5046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1040.0,"last_trade_time":"2026-02-13T12:49:41","percent_change":0.0,"prev_day_close":1038.0},{"option":"SPX270115P06225000","bid":234.0,"bid_size":69.0,"ask":237.4,"ask_size":92.0,"iv":0.2237,"open_interest":77.0,"volume":0.0,"delta":-0.2467,"gamma":0.0002,"vega":20.5061,"theta":-0.6641,"rho":-17.3968,"theo":234.5785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.3,"last_trade_time":"2026-02-13T16:04:25","percent_change":0.0,"prev_day_close":230.949996948242},{"option":"SPX270115C06250000","bid":1004.2,"bid_size":2.0,"ask":1012.3,"ask_size":3.0,"iv":0.2222,"open_interest":4.0,"volume":0.0,"delta":0.7509,"gamma":0.0002,"vega":20.7259,"theta":-0.5827,"rho":37.5863,"theo":1007.2496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1070.63,"last_trade_time":"2026-01-08T13:44:47","percent_change":0.0,"prev_day_close":1018.5},{"option":"SPX270115P06250000","bid":239.2,"bid_size":46.0,"ask":242.4,"ask_size":91.0,"iv":0.2224,"open_interest":755.0,"volume":0.0,"delta":-0.2517,"gamma":0.0002,"vega":20.7259,"theta":-0.6668,"rho":-17.7578,"theo":239.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.8,"last_trade_time":"2026-02-17T11:19:13","percent_change":0.0,"prev_day_close":235.799995422363},{"option":"SPX270115C06275000","bid":984.2,"bid_size":2.0,"ask":992.6,"ask_size":3.0,"iv":0.2205,"open_interest":35.0,"volume":0.0,"delta":0.7458,"gamma":0.0002,"vega":20.9449,"theta":-0.5879,"rho":37.4366,"theo":988.0912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1051.11,"last_trade_time":"2025-12-23T16:05:35","percent_change":0.0,"prev_day_close":999.450012207031},{"option":"SPX270115P06275000","bid":243.8,"bid_size":68.0,"ask":247.3,"ask_size":71.0,"iv":0.2209,"open_interest":562.0,"volume":0.0,"delta":-0.2569,"gamma":0.0002,"vega":20.9449,"theta":-0.6694,"rho":-18.1274,"theo":244.4455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.7,"last_trade_time":"2026-02-17T15:29:16","percent_change":0.0,"prev_day_close":240.75},{"option":"SPX270115C06300000","bid":966.1,"bid_size":2.0,"ask":973.5,"ask_size":3.0,"iv":0.2194,"open_interest":86.0,"volume":0.0,"delta":0.7405,"gamma":0.0002,"vega":21.1622,"theta":-0.593,"rho":37.2789,"theo":969.0317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1018.81,"last_trade_time":"2026-01-29T11:19:15","percent_change":0.0,"prev_day_close":979.399993896484},{"option":"SPX270115P06300000","bid":249.3,"bid_size":35.0,"ask":252.4,"ask_size":69.0,"iv":0.2196,"open_interest":738.0,"volume":0.0,"delta":-0.2621,"gamma":0.0002,"vega":21.1622,"theta":-0.6719,"rho":-18.5051,"theo":249.5262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":258.5,"last_trade_time":"2026-02-13T15:16:45","percent_change":0.0,"prev_day_close":245.75},{"option":"SPX270115C06325000","bid":946.4,"bid_size":2.0,"ask":954.5,"ask_size":3.0,"iv":0.2178,"open_interest":2.0,"volume":0.0,"delta":0.7352,"gamma":0.0002,"vega":21.3772,"theta":-0.5979,"rho":37.1148,"theo":950.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1009.43,"last_trade_time":"2025-12-23T13:22:41","percent_change":0.0,"prev_day_close":960.399993896484},{"option":"SPX270115P06325000","bid":254.0,"bid_size":66.0,"ask":257.6,"ask_size":69.0,"iv":0.2181,"open_interest":405.0,"volume":0.0,"delta":-0.2675,"gamma":0.0002,"vega":21.3772,"theta":-0.6742,"rho":-18.8892,"theo":254.7075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.76,"last_trade_time":"2026-02-09T15:15:39","percent_change":0.0,"prev_day_close":250.849998474121},{"option":"SPX270115C06350000","bid":928.3,"bid_size":6.0,"ask":936.2,"ask_size":10.0,"iv":0.2167,"open_interest":7.0,"volume":0.0,"delta":0.7298,"gamma":0.0002,"vega":21.589,"theta":-0.6027,"rho":36.9451,"theo":931.2163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":960.12,"last_trade_time":"2025-12-12T12:28:53","percent_change":0.0,"prev_day_close":941.449981689453},{"option":"SPX270115P06350000","bid":259.3,"bid_size":65.0,"ask":263.0,"ask_size":77.0,"iv":0.2168,"open_interest":322.0,"volume":0.0,"delta":-0.2729,"gamma":0.0002,"vega":21.589,"theta":-0.6763,"rho":-19.2789,"theo":259.991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.3,"last_trade_time":"2026-02-03T15:09:42","percent_change":0.0,"prev_day_close":256.050003051758},{"option":"SPX270115C06375000","bid":908.8,"bid_size":9.0,"ask":917.5,"ask_size":10.0,"iv":0.2152,"open_interest":5.0,"volume":0.0,"delta":0.7242,"gamma":0.0002,"vega":21.7974,"theta":-0.6073,"rho":36.7709,"theo":912.4629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":971.83,"last_trade_time":"2025-11-13T09:52:22","percent_change":0.0,"prev_day_close":922.600006103516},{"option":"SPX270115P06375000","bid":264.7,"bid_size":64.0,"ask":268.2,"ask_size":66.0,"iv":0.2153,"open_interest":1633.0,"volume":20.0,"delta":-0.2784,"gamma":0.0002,"vega":21.7974,"theta":-0.6782,"rho":-19.6731,"theo":265.3778,"change":-14.3,"open":253.4,"high":253.4,"low":253.4,"tick":"up","last_trade_price":253.4,"last_trade_time":"2026-02-18T11:03:39","percent_change":-5.3418,"prev_day_close":261.349990844727},{"option":"SPX270115C06400000","bid":890.9,"bid_size":6.0,"ask":898.2,"ask_size":10.0,"iv":0.2138,"open_interest":35.0,"volume":0.0,"delta":0.7186,"gamma":0.0002,"vega":22.0025,"theta":-0.6117,"rho":36.5923,"theo":893.8136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":910.55,"last_trade_time":"2026-02-04T13:32:08","percent_change":0.0,"prev_day_close":904.049987792969},{"option":"SPX270115P06400000","bid":270.2,"bid_size":63.0,"ask":273.8,"ask_size":67.0,"iv":0.214,"open_interest":619.0,"volume":0.0,"delta":-0.2841,"gamma":0.0002,"vega":22.0025,"theta":-0.68,"rho":-20.0717,"theo":270.8687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.15,"last_trade_time":"2026-02-13T13:29:32","percent_change":0.0,"prev_day_close":266.75},{"option":"SPX270115C06425000","bid":871.6,"bid_size":9.0,"ask":879.6,"ask_size":10.0,"iv":0.2122,"open_interest":11.0,"volume":0.0,"delta":0.7128,"gamma":0.0002,"vega":22.2046,"theta":-0.6159,"rho":36.4086,"theo":875.2696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":880.6,"last_trade_time":"2026-02-13T12:18:56","percent_change":0.0,"prev_day_close":885.299987792969},{"option":"SPX270115P06425000","bid":275.8,"bid_size":64.0,"ask":279.3,"ask_size":65.0,"iv":0.2126,"open_interest":172.0,"volume":4.0,"delta":-0.2898,"gamma":0.0002,"vega":22.2046,"theta":-0.6815,"rho":-20.4753,"theo":276.4648,"change":-12.73,"open":265.64,"high":266.17,"low":265.64,"tick":"up","last_trade_price":266.17,"last_trade_time":"2026-02-18T13:31:11","percent_change":-4.56436,"prev_day_close":272.25},{"option":"SPX270115C06450000","bid":854.0,"bid_size":6.0,"ask":861.1,"ask_size":10.0,"iv":0.211,"open_interest":12.0,"volume":0.0,"delta":0.707,"gamma":0.0002,"vega":22.4041,"theta":-0.6199,"rho":36.2187,"theo":856.8322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":870.5,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":866.75},{"option":"SPX270115P06450000","bid":281.5,"bid_size":42.0,"ask":285.3,"ask_size":73.0,"iv":0.2112,"open_interest":2793.0,"volume":0.0,"delta":-0.2956,"gamma":0.0002,"vega":22.4041,"theta":-0.6829,"rho":-20.8853,"theo":282.1676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.5,"last_trade_time":"2026-02-13T16:04:26","percent_change":0.0,"prev_day_close":277.849990844727},{"option":"SPX270115C06475000","bid":834.8,"bid_size":6.0,"ask":842.8,"ask_size":10.0,"iv":0.2094,"open_interest":28.0,"volume":0.0,"delta":0.7011,"gamma":0.0003,"vega":22.6016,"theta":-0.6237,"rho":36.0206,"theo":838.5035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.4,"last_trade_time":"2026-01-05T11:06:09","percent_change":0.0,"prev_day_close":848.299987792969},{"option":"SPX270115P06475000","bid":287.3,"bid_size":40.0,"ask":290.8,"ask_size":63.0,"iv":0.2098,"open_interest":1212.0,"volume":0.0,"delta":-0.3016,"gamma":0.0003,"vega":22.6016,"theta":-0.6841,"rho":-21.3033,"theo":287.979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.2,"last_trade_time":"2026-02-06T15:50:12","percent_change":0.0,"prev_day_close":283.600006103516},{"option":"SPX270115C06500000","bid":817.5,"bid_size":6.0,"ask":824.5,"ask_size":10.0,"iv":0.2082,"open_interest":849.0,"volume":0.0,"delta":0.6951,"gamma":0.0003,"vega":22.797,"theta":-0.6273,"rho":35.813,"theo":820.286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":809.79,"last_trade_time":"2026-02-17T16:00:02","percent_change":0.0,"prev_day_close":830.050018310547},{"option":"SPX270115P06500000","bid":293.1,"bid_size":50.0,"ask":296.9,"ask_size":71.0,"iv":0.2084,"open_interest":3264.0,"volume":0.0,"delta":-0.3076,"gamma":0.0003,"vega":22.797,"theta":-0.685,"rho":-21.731,"theo":293.9017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.87,"last_trade_time":"2026-02-17T16:00:02","percent_change":0.0,"prev_day_close":289.449996948242},{"option":"SPX270115C06525000","bid":798.4,"bid_size":6.0,"ask":806.9,"ask_size":10.0,"iv":0.2067,"open_interest":153.0,"volume":0.0,"delta":0.6889,"gamma":0.0003,"vega":22.9902,"theta":-0.6308,"rho":35.5947,"theo":802.1829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":801.53,"last_trade_time":"2026-02-12T12:59:48","percent_change":0.0,"prev_day_close":811.850006103516},{"option":"SPX270115P06525000","bid":299.1,"bid_size":61.0,"ask":302.8,"ask_size":63.0,"iv":0.2069,"open_interest":175.0,"volume":0.0,"delta":-0.3137,"gamma":0.0003,"vega":22.9902,"theta":-0.6858,"rho":-22.1692,"theo":299.9388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.81,"last_trade_time":"2026-02-13T11:12:24","percent_change":0.0,"prev_day_close":295.399993896484},{"option":"SPX270115C06550000","bid":781.4,"bid_size":6.0,"ask":788.4,"ask_size":10.0,"iv":0.2054,"open_interest":46.0,"volume":0.0,"delta":0.6827,"gamma":0.0003,"vega":23.1806,"theta":-0.6339,"rho":35.3659,"theo":784.1974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":806.91,"last_trade_time":"2026-01-20T11:14:21","percent_change":0.0,"prev_day_close":793.700012207031},{"option":"SPX270115P06550000","bid":305.3,"bid_size":38.0,"ask":309.2,"ask_size":69.0,"iv":0.2056,"open_interest":596.0,"volume":0.0,"delta":-0.32,"gamma":0.0003,"vega":23.1806,"theta":-0.6863,"rho":-22.618,"theo":306.0934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":306.1,"last_trade_time":"2026-02-12T11:36:45","percent_change":0.0,"prev_day_close":301.399993896484},{"option":"SPX270115C06575000","bid":762.6,"bid_size":6.0,"ask":771.0,"ask_size":10.0,"iv":0.2039,"open_interest":33.0,"volume":54.0,"delta":0.6763,"gamma":0.0003,"vega":23.3671,"theta":-0.6369,"rho":35.1274,"theo":766.3326,"change":34.61,"open":793.01,"high":794.66,"low":791.56,"tick":"down","last_trade_price":791.56,"last_trade_time":"2026-02-18T11:52:36","percent_change":4.5723,"prev_day_close":775.700012207031},{"option":"SPX270115P06575000","bid":311.6,"bid_size":38.0,"ask":315.2,"ask_size":49.0,"iv":0.2041,"open_interest":284.0,"volume":0.0,"delta":-0.3263,"gamma":0.0003,"vega":23.3671,"theta":-0.6866,"rho":-23.0765,"theo":312.3687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":280.43,"last_trade_time":"2026-02-09T14:04:10","percent_change":0.0,"prev_day_close":307.550003051758},{"option":"SPX270115C06600000","bid":745.8,"bid_size":6.0,"ask":752.7,"ask_size":10.0,"iv":0.2026,"open_interest":184.0,"volume":8.0,"delta":0.6699,"gamma":0.0003,"vega":23.549,"theta":-0.6396,"rho":34.8813,"theo":748.5908,"change":35.44,"open":777.83,"high":777.85,"low":774.54,"tick":"up","last_trade_price":774.64,"last_trade_time":"2026-02-18T11:45:30","percent_change":4.79437,"prev_day_close":757.850006103516},{"option":"SPX270115P06600000","bid":318.0,"bid_size":37.0,"ask":321.9,"ask_size":66.0,"iv":0.2028,"open_interest":792.0,"volume":9.0,"delta":-0.3328,"gamma":0.0003,"vega":23.549,"theta":-0.6867,"rho":-23.5425,"theo":318.7671,"change":-8.86,"open":313.04,"high":313.04,"low":313.04,"tick":"no_change","last_trade_price":313.04,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.75241,"prev_day_close":313.850006103516},{"option":"SPX270115C06625000","bid":727.3,"bid_size":6.0,"ask":735.0,"ask_size":10.0,"iv":0.201,"open_interest":44.0,"volume":0.0,"delta":0.6633,"gamma":0.0003,"vega":23.7255,"theta":-0.6421,"rho":34.6292,"theo":730.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":771.8,"last_trade_time":"2026-01-22T15:41:58","percent_change":0.0,"prev_day_close":740.050018310547},{"option":"SPX270115P06625000","bid":324.5,"bid_size":37.0,"ask":328.4,"ask_size":66.0,"iv":0.2014,"open_interest":113.0,"volume":0.0,"delta":-0.3394,"gamma":0.0003,"vega":23.7255,"theta":-0.6865,"rho":-24.0146,"theo":325.2904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.31,"last_trade_time":"2026-02-17T11:22:08","percent_change":0.0,"prev_day_close":320.199996948242},{"option":"SPX270115C06650000","bid":710.7,"bid_size":7.0,"ask":717.5,"ask_size":10.0,"iv":0.1997,"open_interest":74.0,"volume":4.0,"delta":0.6566,"gamma":0.0003,"vega":23.8962,"theta":-0.6443,"rho":34.3724,"theo":713.4833,"change":32.68,"open":736.67,"high":736.98,"low":736.32,"tick":"up","last_trade_price":736.98,"last_trade_time":"2026-02-18T11:53:24","percent_change":4.64007,"prev_day_close":722.649993896484},{"option":"SPX270115P06650000","bid":331.2,"bid_size":35.0,"ask":334.9,"ask_size":38.0,"iv":0.1999,"open_interest":860.0,"volume":0.0,"delta":-0.346,"gamma":0.0003,"vega":23.8962,"theta":-0.6861,"rho":-24.4914,"theo":331.9399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":331.2,"last_trade_time":"2026-02-17T15:00:59","percent_change":0.0,"prev_day_close":326.699996948242},{"option":"SPX270115C06675000","bid":692.5,"bid_size":6.0,"ask":700.6,"ask_size":10.0,"iv":0.1982,"open_interest":54.0,"volume":2.0,"delta":0.6498,"gamma":0.0003,"vega":24.0611,"theta":-0.6463,"rho":34.1108,"theo":696.1203,"change":18.63,"open":703.98,"high":705.73,"low":703.98,"tick":"up","last_trade_price":705.73,"last_trade_time":"2026-02-18T09:57:47","percent_change":2.7114,"prev_day_close":704.949981689453},{"option":"SPX270115P06675000","bid":338.0,"bid_size":35.0,"ask":342.0,"ask_size":48.0,"iv":0.1986,"open_interest":359.0,"volume":0.0,"delta":-0.3528,"gamma":0.0003,"vega":24.0611,"theta":-0.6854,"rho":-24.973,"theo":338.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.44,"last_trade_time":"2026-02-09T10:26:38","percent_change":0.0,"prev_day_close":333.450012207031},{"option":"SPX270115C06700000","bid":677.2,"bid_size":15.0,"ask":681.9,"ask_size":14.0,"iv":0.1969,"open_interest":544.0,"volume":2.0,"delta":0.6429,"gamma":0.0003,"vega":24.2206,"theta":-0.648,"rho":33.8432,"theo":678.8862,"change":34.38,"open":704.72,"high":704.72,"low":704.33,"tick":"down","last_trade_price":704.33,"last_trade_time":"2026-02-18T11:46:27","percent_change":5.13172,"prev_day_close":687.850006103516},{"option":"SPX270115P06700000","bid":344.8,"bid_size":35.0,"ask":348.8,"ask_size":48.0,"iv":0.1971,"open_interest":1435.0,"volume":47.0,"delta":-0.3597,"gamma":0.0003,"vega":24.2206,"theta":-0.6845,"rho":-25.4606,"theo":345.6232,"change":-5.4,"open":331.21,"high":343.55,"low":331.21,"tick":"no_change","last_trade_price":343.55,"last_trade_time":"2026-02-18T15:34:03","percent_change":-1.5475,"prev_day_close":340.199996948242},{"option":"SPX270115C06725000","bid":660.0,"bid_size":16.0,"ask":664.7,"ask_size":15.0,"iv":0.1955,"open_interest":118.0,"volume":0.0,"delta":0.6359,"gamma":0.0003,"vega":24.3748,"theta":-0.6494,"rho":33.5674,"theo":661.7837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":674.22,"last_trade_time":"2026-02-12T13:56:02","percent_change":0.0,"prev_day_close":670.600006103516},{"option":"SPX270115P06725000","bid":351.8,"bid_size":34.0,"ask":355.6,"ask_size":36.0,"iv":0.1957,"open_interest":121.0,"volume":0.0,"delta":-0.3667,"gamma":0.0003,"vega":24.3748,"theta":-0.6833,"rho":-25.9563,"theo":352.6608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":354.7,"last_trade_time":"2026-02-13T14:45:58","percent_change":0.0,"prev_day_close":347.199996948242},{"option":"SPX270115C06750000","bid":643.1,"bid_size":16.0,"ask":647.7,"ask_size":15.0,"iv":0.194,"open_interest":311.0,"volume":0.0,"delta":0.6288,"gamma":0.0003,"vega":24.5239,"theta":-0.6506,"rho":33.2811,"theo":644.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.26,"last_trade_time":"2026-02-17T15:21:09","percent_change":0.0,"prev_day_close":653.550018310547},{"option":"SPX270115P06750000","bid":358.9,"bid_size":32.0,"ask":362.8,"ask_size":34.0,"iv":0.1942,"open_interest":662.0,"volume":20.0,"delta":-0.3739,"gamma":0.0003,"vega":24.5239,"theta":-0.6818,"rho":-26.4627,"theo":359.8331,"change":-8.85,"open":354.6,"high":354.6,"low":354.6,"tick":"down","last_trade_price":354.6,"last_trade_time":"2026-02-18T14:36:16","percent_change":-2.435,"prev_day_close":354.099990844727},{"option":"SPX270115C06775000","bid":625.9,"bid_size":16.0,"ask":630.9,"ask_size":16.0,"iv":0.1926,"open_interest":77.0,"volume":0.0,"delta":0.6215,"gamma":0.0003,"vega":24.6677,"theta":-0.6515,"rho":32.9824,"theo":627.987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":705.14,"last_trade_time":"2026-02-09T15:17:30","percent_change":0.0,"prev_day_close":636.5},{"option":"SPX270115P06775000","bid":366.2,"bid_size":32.0,"ask":370.1,"ask_size":34.0,"iv":0.1928,"open_interest":266.0,"volume":0.0,"delta":-0.3811,"gamma":0.0003,"vega":24.6677,"theta":-0.6801,"rho":-26.9814,"theo":367.1444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":329.48,"last_trade_time":"2026-02-09T15:17:30","percent_change":0.0,"prev_day_close":361.350006103516},{"option":"SPX270115C06800000","bid":609.6,"bid_size":17.0,"ask":614.2,"ask_size":16.0,"iv":0.1912,"open_interest":2373.0,"volume":0.0,"delta":0.6142,"gamma":0.0003,"vega":24.8056,"theta":-0.6521,"rho":32.671,"theo":611.3016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":599.1,"last_trade_time":"2026-02-17T11:53:16","percent_change":0.0,"prev_day_close":619.699981689453},{"option":"SPX270115P06800000","bid":373.6,"bid_size":31.0,"ask":377.7,"ask_size":50.0,"iv":0.1914,"open_interest":4924.0,"volume":14.0,"delta":-0.3885,"gamma":0.0003,"vega":24.8056,"theta":-0.678,"rho":-27.5127,"theo":374.5992,"change":-12.4,"open":358.0,"high":374.8,"low":358.0,"tick":"down","last_trade_price":366.0,"last_trade_time":"2026-02-18T15:59:22","percent_change":-3.27696,"prev_day_close":368.649993896484},{"option":"SPX270115C06825000","bid":592.6,"bid_size":17.0,"ask":597.6,"ask_size":16.0,"iv":0.1897,"open_interest":428.0,"volume":0.0,"delta":0.6067,"gamma":0.0003,"vega":24.9368,"theta":-0.6524,"rho":32.3484,"theo":594.7643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":550.0,"last_trade_time":"2026-02-17T10:33:23","percent_change":0.0,"prev_day_close":603.0},{"option":"SPX270115P06825000","bid":381.2,"bid_size":31.0,"ask":385.2,"ask_size":33.0,"iv":0.1899,"open_interest":885.0,"volume":0.0,"delta":-0.396,"gamma":0.0003,"vega":24.9368,"theta":-0.6757,"rho":-28.0553,"theo":382.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.86,"last_trade_time":"2026-02-17T11:01:56","percent_change":0.0,"prev_day_close":376.099990844727},{"option":"SPX270115C06850000","bid":576.6,"bid_size":17.0,"ask":581.2,"ask_size":16.0,"iv":0.1883,"open_interest":3757.0,"volume":305.0,"delta":0.5991,"gamma":0.0003,"vega":25.0605,"theta":-0.6524,"rho":32.017,"theo":578.3788,"change":15.05,"open":578.0,"high":585.0,"low":578.0,"tick":"up","last_trade_price":585.0,"last_trade_time":"2026-02-18T15:38:37","percent_change":2.64058,"prev_day_close":586.5},{"option":"SPX270115P06850000","bid":388.9,"bid_size":30.0,"ask":392.9,"ask_size":32.0,"iv":0.1885,"open_interest":771.0,"volume":335.0,"delta":-0.4036,"gamma":0.0003,"vega":25.0605,"theta":-0.673,"rho":-28.6068,"theo":389.9566,"change":-8.3,"open":379.26,"high":390.18,"low":379.26,"tick":"down","last_trade_price":385.6,"last_trade_time":"2026-02-18T15:38:37","percent_change":-2.10713,"prev_day_close":383.75},{"option":"SPX270115C06875000","bid":559.9,"bid_size":16.0,"ask":565.0,"ask_size":16.0,"iv":0.1868,"open_interest":251.0,"volume":0.0,"delta":0.5913,"gamma":0.0003,"vega":25.176,"theta":-0.652,"rho":31.6795,"theo":562.1481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":634.93,"last_trade_time":"2026-02-09T13:36:11","percent_change":0.0,"prev_day_close":570.100006103516},{"option":"SPX270115P06875000","bid":396.8,"bid_size":30.0,"ask":400.9,"ask_size":32.0,"iv":0.187,"open_interest":212.0,"volume":0.0,"delta":-0.4113,"gamma":0.0003,"vega":25.176,"theta":-0.6701,"rho":-29.1642,"theo":397.8661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.01,"last_trade_time":"2026-02-17T15:23:16","percent_change":0.0,"prev_day_close":391.5},{"option":"SPX270115C06900000","bid":544.3,"bid_size":17.0,"ask":548.9,"ask_size":16.0,"iv":0.1854,"open_interest":5233.0,"volume":522.0,"delta":0.5835,"gamma":0.0003,"vega":25.2828,"theta":-0.6514,"rho":31.3374,"theo":546.0746,"change":14.22,"open":550.0,"high":562.1,"low":550.0,"tick":"down","last_trade_price":552.12,"last_trade_time":"2026-02-18T14:51:08","percent_change":2.64361,"prev_day_close":554.0},{"option":"SPX270115P06900000","bid":404.9,"bid_size":30.0,"ask":408.9,"ask_size":32.0,"iv":0.1856,"open_interest":1699.0,"volume":0.0,"delta":-0.4192,"gamma":0.0003,"vega":25.2828,"theta":-0.6668,"rho":-29.7263,"theo":405.9327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":415.07,"last_trade_time":"2026-02-17T13:28:29","percent_change":0.0,"prev_day_close":399.450012207031},{"option":"SPX270115C06925000","bid":528.2,"bid_size":18.0,"ask":533.0,"ask_size":17.0,"iv":0.184,"open_interest":2633.0,"volume":0.0,"delta":0.5755,"gamma":0.0003,"vega":25.3809,"theta":-0.6505,"rho":30.9903,"theo":530.1607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":520.97,"last_trade_time":"2026-02-13T10:08:07","percent_change":0.0,"prev_day_close":537.899993896484},{"option":"SPX270115P06925000","bid":413.1,"bid_size":30.0,"ask":417.2,"ask_size":32.0,"iv":0.1842,"open_interest":221.0,"volume":0.0,"delta":-0.4272,"gamma":0.0003,"vega":25.3809,"theta":-0.6632,"rho":-30.2934,"theo":414.1591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.48,"last_trade_time":"2026-02-17T15:39:58","percent_change":0.0,"prev_day_close":407.649993896484},{"option":"SPX270115C06950000","bid":512.6,"bid_size":18.0,"ask":517.3,"ask_size":18.0,"iv":0.1826,"open_interest":5962.0,"volume":7.0,"delta":0.5674,"gamma":0.0003,"vega":25.4703,"theta":-0.6492,"rho":30.6359,"theo":514.4099,"change":12.0,"open":532.1,"high":532.1,"low":518.45,"tick":"down","last_trade_price":518.45,"last_trade_time":"2026-02-18T15:36:29","percent_change":2.36943,"prev_day_close":522.100006103516},{"option":"SPX270115P06950000","bid":421.5,"bid_size":29.0,"ask":425.6,"ask_size":31.0,"iv":0.1827,"open_interest":655.0,"volume":2.0,"delta":-0.4352,"gamma":0.0003,"vega":25.4703,"theta":-0.6593,"rho":-30.8678,"theo":422.5484,"change":-22.25,"open":404.8,"high":404.8,"low":404.8,"tick":"no_change","last_trade_price":404.8,"last_trade_time":"2026-02-18T10:50:23","percent_change":-5.21016,"prev_day_close":415.850006103516},{"option":"SPX270115C06975000","bid":496.9,"bid_size":18.0,"ask":501.8,"ask_size":18.0,"iv":0.1811,"open_interest":2270.0,"volume":0.0,"delta":0.5592,"gamma":0.0003,"vega":25.5507,"theta":-0.6476,"rho":30.2707,"theo":498.8269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.97,"last_trade_time":"2026-02-17T12:10:45","percent_change":0.0,"prev_day_close":506.449996948242},{"option":"SPX270115P06975000","bid":430.1,"bid_size":28.0,"ask":434.2,"ask_size":30.0,"iv":0.1813,"open_interest":304.0,"volume":2.0,"delta":-0.4435,"gamma":0.0003,"vega":25.5507,"theta":-0.655,"rho":-31.4529,"theo":431.1055,"change":-5.27,"open":430.38,"high":430.38,"low":430.38,"tick":"down","last_trade_price":430.38,"last_trade_time":"2026-02-18T15:14:03","percent_change":-1.20969,"prev_day_close":424.300003051758},{"option":"SPX270115C07000000","bid":481.6,"bid_size":18.0,"ask":486.4,"ask_size":18.0,"iv":0.1797,"open_interest":12049.0,"volume":3.0,"delta":0.5508,"gamma":0.0003,"vega":25.6217,"theta":-0.6456,"rho":29.892,"theo":483.4179,"change":8.9,"open":501.0,"high":501.3,"low":484.6,"tick":"down","last_trade_price":484.6,"last_trade_time":"2026-02-18T15:14:03","percent_change":1.87093,"prev_day_close":490.949996948242},{"option":"SPX270115P07000000","bid":438.8,"bid_size":27.0,"ask":443.0,"ask_size":29.0,"iv":0.1799,"open_interest":8358.0,"volume":0.0,"delta":-0.4518,"gamma":0.0003,"vega":25.6217,"theta":-0.6504,"rho":-32.0516,"theo":439.8367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":444.61,"last_trade_time":"2026-02-17T16:00:02","percent_change":0.0,"prev_day_close":432.950012207031},{"option":"SPX270115C07025000","bid":466.1,"bid_size":19.0,"ask":471.2,"ask_size":19.0,"iv":0.1782,"open_interest":298.0,"volume":0.0,"delta":0.5424,"gamma":0.0003,"vega":25.6829,"theta":-0.6434,"rho":29.4987,"theo":468.1902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":526.7,"last_trade_time":"2026-02-12T10:15:00","percent_change":0.0,"prev_day_close":475.649993896484},{"option":"SPX270115P07025000","bid":447.8,"bid_size":27.0,"ask":451.9,"ask_size":29.0,"iv":0.1784,"open_interest":214.0,"volume":4.0,"delta":-0.4603,"gamma":0.0003,"vega":25.6829,"theta":-0.6455,"rho":-32.6649,"theo":448.7491,"change":-24.05,"open":430.2,"high":430.2,"low":429.6,"tick":"down","last_trade_price":429.6,"last_trade_time":"2026-02-18T10:54:43","percent_change":-5.30144,"prev_day_close":441.800003051758},{"option":"SPX270115C07050000","bid":451.4,"bid_size":19.0,"ask":456.2,"ask_size":19.0,"iv":0.1768,"open_interest":356.0,"volume":0.0,"delta":0.5338,"gamma":0.0004,"vega":25.7334,"theta":-0.6407,"rho":29.0926,"theo":453.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.51,"last_trade_time":"2026-02-13T15:57:34","percent_change":0.0,"prev_day_close":460.5},{"option":"SPX270115P07050000","bid":456.9,"bid_size":27.0,"ask":461.1,"ask_size":29.0,"iv":0.177,"open_interest":484.0,"volume":0.0,"delta":-0.4689,"gamma":0.0004,"vega":25.7334,"theta":-0.6402,"rho":-33.291,"theo":457.8501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":483.98,"last_trade_time":"2026-02-13T10:03:57","percent_change":0.0,"prev_day_close":450.800003051758},{"option":"SPX270115C07075000","bid":436.3,"bid_size":26.0,"ask":441.4,"ask_size":26.0,"iv":0.1753,"open_interest":156.0,"volume":0.0,"delta":0.5251,"gamma":0.0004,"vega":25.7727,"theta":-0.6377,"rho":28.6771,"theo":438.3068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":492.2,"last_trade_time":"2026-02-06T15:52:39","percent_change":0.0,"prev_day_close":445.550003051758},{"option":"SPX270115P07075000","bid":466.2,"bid_size":27.0,"ask":470.5,"ask_size":29.0,"iv":0.1756,"open_interest":176.0,"volume":0.0,"delta":-0.4776,"gamma":0.0004,"vega":25.7727,"theta":-0.6346,"rho":-33.9265,"theo":467.1461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":505.5,"last_trade_time":"2026-02-17T10:26:34","percent_change":0.0,"prev_day_close":460.0},{"option":"SPX270115C07100000","bid":422.0,"bid_size":28.0,"ask":426.8,"ask_size":28.0,"iv":0.174,"open_interest":596.0,"volume":1.0,"delta":0.5162,"gamma":0.0004,"vega":25.8007,"theta":-0.6344,"rho":28.2562,"theo":423.6631,"change":11.85,"open":428.6,"high":428.6,"low":428.6,"tick":"up","last_trade_price":428.6,"last_trade_time":"2026-02-18T14:44:14","percent_change":2.84343,"prev_day_close":430.850006103516},{"option":"SPX270115P07100000","bid":475.8,"bid_size":27.0,"ask":480.0,"ask_size":29.0,"iv":0.1742,"open_interest":994.0,"volume":478.0,"delta":-0.4864,"gamma":0.0004,"vega":25.8007,"theta":-0.6286,"rho":-34.5674,"theo":476.6425,"change":-17.97,"open":456.9,"high":464.08,"low":454.64,"tick":"no_change","last_trade_price":464.08,"last_trade_time":"2026-02-18T13:54:40","percent_change":-3.72783,"prev_day_close":469.400009155273},{"option":"SPX270115C07125000","bid":407.5,"bid_size":29.0,"ask":412.5,"ask_size":28.0,"iv":0.1725,"open_interest":361.0,"volume":0.0,"delta":0.5073,"gamma":0.0004,"vega":25.8169,"theta":-0.6307,"rho":27.8317,"theo":409.2243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.6,"last_trade_time":"2026-02-17T15:57:31","percent_change":0.0,"prev_day_close":416.350006103516},{"option":"SPX270115P07125000","bid":485.5,"bid_size":26.0,"ask":489.8,"ask_size":28.0,"iv":0.1727,"open_interest":209.0,"volume":0.0,"delta":-0.4954,"gamma":0.0004,"vega":25.8169,"theta":-0.6222,"rho":-35.2119,"theo":486.3438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":430.19,"last_trade_time":"2026-01-27T15:30:04","percent_change":0.0,"prev_day_close":479.050003051758},{"option":"SPX270115C07150000","bid":393.4,"bid_size":28.0,"ask":398.2,"ask_size":28.0,"iv":0.1711,"open_interest":141.0,"volume":0.0,"delta":0.4982,"gamma":0.0004,"vega":25.8212,"theta":-0.6266,"rho":27.4024,"theo":394.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.1,"last_trade_time":"2026-02-12T15:54:08","percent_change":0.0,"prev_day_close":401.949996948242},{"option":"SPX270115P07150000","bid":495.5,"bid_size":18.0,"ask":499.7,"ask_size":20.0,"iv":0.1713,"open_interest":142.0,"volume":0.0,"delta":-0.5044,"gamma":0.0004,"vega":25.8212,"theta":-0.6155,"rho":-35.8612,"theo":496.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":516.46,"last_trade_time":"2026-02-17T12:22:52","percent_change":0.0,"prev_day_close":488.75},{"option":"SPX270115C07175000","bid":379.7,"bid_size":27.0,"ask":384.2,"ask_size":28.0,"iv":0.1697,"open_interest":172.0,"volume":0.0,"delta":0.489,"gamma":0.0004,"vega":25.8127,"theta":-0.6222,"rho":26.9644,"theo":380.9832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.6,"last_trade_time":"2026-02-13T15:36:43","percent_change":0.0,"prev_day_close":387.850006103516},{"option":"SPX270115P07175000","bid":505.6,"bid_size":19.0,"ask":509.9,"ask_size":21.0,"iv":0.1699,"open_interest":18.0,"volume":0.0,"delta":-0.5136,"gamma":0.0004,"vega":25.8127,"theta":-0.6085,"rho":-36.5191,"theo":506.3831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":466.3,"last_trade_time":"2026-02-10T15:46:03","percent_change":0.0,"prev_day_close":498.850006103516},{"option":"SPX270115C07200000","bid":365.7,"bid_size":29.0,"ask":370.4,"ask_size":28.0,"iv":0.1683,"open_interest":1806.0,"volume":22.0,"delta":0.4797,"gamma":0.0004,"vega":25.7906,"theta":-0.6175,"rho":26.5134,"theo":367.1962,"change":11.29,"open":374.51,"high":374.51,"low":371.52,"tick":"up","last_trade_price":372.34,"last_trade_time":"2026-02-18T15:37:37","percent_change":3.12699,"prev_day_close":374.0},{"option":"SPX270115P07200000","bid":515.9,"bid_size":17.0,"ask":520.4,"ask_size":19.0,"iv":0.1685,"open_interest":780.0,"volume":0.0,"delta":-0.5229,"gamma":0.0004,"vega":25.7906,"theta":-0.6011,"rho":-37.1901,"theo":516.7362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":531.34,"last_trade_time":"2026-02-13T15:20:19","percent_change":0.0,"prev_day_close":509.099990844727},{"option":"SPX270115C07225000","bid":351.8,"bid_size":29.0,"ask":356.8,"ask_size":29.0,"iv":0.1668,"open_interest":197.0,"volume":0.0,"delta":0.4703,"gamma":0.0004,"vega":25.754,"theta":-0.6124,"rho":26.0472,"theo":353.6448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.7,"last_trade_time":"2026-02-13T15:35:42","percent_change":0.0,"prev_day_close":360.350006103516},{"option":"SPX270115P07225000","bid":526.5,"bid_size":17.0,"ask":531.1,"ask_size":19.0,"iv":0.1671,"open_interest":49.0,"volume":0.0,"delta":-0.5323,"gamma":0.0004,"vega":25.754,"theta":-0.5933,"rho":-37.8763,"theo":527.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":528.8,"last_trade_time":"2026-02-13T14:28:56","percent_change":0.0,"prev_day_close":519.550018310547},{"option":"SPX270115C07250000","bid":339.0,"bid_size":29.0,"ask":343.5,"ask_size":29.0,"iv":0.1655,"open_interest":569.0,"volume":6.0,"delta":0.4608,"gamma":0.0004,"vega":25.7021,"theta":-0.6069,"rho":25.5674,"theo":340.3396,"change":9.15,"open":344.95,"high":344.95,"low":343.85,"tick":"down","last_trade_price":343.85,"last_trade_time":"2026-02-18T15:36:29","percent_change":2.73379,"prev_day_close":346.949996948242},{"option":"SPX270115P07250000","bid":537.3,"bid_size":17.0,"ask":542.0,"ask_size":19.0,"iv":0.1657,"open_interest":392.0,"volume":2.0,"delta":-0.5419,"gamma":0.0004,"vega":25.7021,"theta":-0.5852,"rho":-38.5761,"theo":538.1599,"change":-10.57,"open":534.28,"high":534.28,"low":534.28,"tick":"down","last_trade_price":534.28,"last_trade_time":"2026-02-18T09:42:55","percent_change":-1.93998,"prev_day_close":530.299987792969},{"option":"SPX270115C07275000","bid":325.7,"bid_size":29.0,"ask":330.5,"ask_size":29.0,"iv":0.164,"open_interest":111.0,"volume":0.0,"delta":0.4512,"gamma":0.0004,"vega":25.6353,"theta":-0.6011,"rho":25.079,"theo":327.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":315.1,"last_trade_time":"2026-02-13T15:35:42","percent_change":0.0,"prev_day_close":333.699996948242},{"option":"SPX270115P07275000","bid":548.4,"bid_size":17.0,"ask":553.1,"ask_size":18.0,"iv":0.1643,"open_interest":107.0,"volume":0.0,"delta":-0.5514,"gamma":0.0004,"vega":25.6353,"theta":-0.5768,"rho":-39.2845,"theo":549.2504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.4,"last_trade_time":"2026-02-12T10:12:42","percent_change":0.0,"prev_day_close":541.300018310547},{"option":"SPX270115C07300000","bid":313.3,"bid_size":31.0,"ask":317.7,"ask_size":30.0,"iv":0.1627,"open_interest":954.0,"volume":0.0,"delta":0.4415,"gamma":0.0004,"vega":25.5542,"theta":-0.5949,"rho":24.5875,"theo":314.5033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.2,"last_trade_time":"2026-02-13T15:34:05","percent_change":0.0,"prev_day_close":320.850006103516},{"option":"SPX270115P07300000","bid":559.8,"bid_size":17.0,"ask":564.4,"ask_size":18.0,"iv":0.1629,"open_interest":215.0,"volume":0.0,"delta":-0.5612,"gamma":0.0004,"vega":25.5542,"theta":-0.568,"rho":-39.996,"theo":560.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":508.07,"last_trade_time":"2026-02-10T11:12:47","percent_change":0.0,"prev_day_close":552.600006103516},{"option":"SPX270115C07325000","bid":300.2,"bid_size":32.0,"ask":305.1,"ask_size":31.0,"iv":0.1612,"open_interest":319.0,"volume":0.0,"delta":0.4317,"gamma":0.0004,"vega":25.4591,"theta":-0.5884,"rho":24.0954,"theo":301.9858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":291.9,"last_trade_time":"2026-02-13T15:34:16","percent_change":0.0,"prev_day_close":308.25},{"option":"SPX270115P07325000","bid":571.4,"bid_size":17.0,"ask":575.9,"ask_size":18.0,"iv":0.1615,"open_interest":10.0,"volume":0.0,"delta":-0.5709,"gamma":0.0004,"vega":25.4591,"theta":-0.5588,"rho":-40.7081,"theo":572.2266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":551.17,"last_trade_time":"2025-12-22T14:56:04","percent_change":0.0,"prev_day_close":564.0},{"option":"SPX270115C07350000","bid":288.6,"bid_size":33.0,"ask":292.9,"ask_size":32.0,"iv":0.16,"open_interest":954.0,"volume":0.0,"delta":0.4219,"gamma":0.0004,"vega":25.3497,"theta":-0.5816,"rho":23.6005,"theo":289.7436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":326.5,"last_trade_time":"2026-02-12T10:41:11","percent_change":0.0,"prev_day_close":295.850006103516},{"option":"SPX270115P07350000","bid":583.3,"bid_size":16.0,"ask":588.2,"ask_size":17.0,"iv":0.1603,"open_interest":3.0,"volume":0.0,"delta":-0.5808,"gamma":0.0004,"vega":25.3497,"theta":-0.5493,"rho":-41.423,"theo":584.1245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":552.31,"last_trade_time":"2025-12-30T13:18:58","percent_change":0.0,"prev_day_close":575.799987792969},{"option":"SPX270115C07375000","bid":276.1,"bid_size":33.0,"ask":280.9,"ask_size":32.0,"iv":0.1586,"open_interest":214.0,"volume":0.0,"delta":0.412,"gamma":0.0004,"vega":25.2244,"theta":-0.5745,"rho":23.0977,"theo":277.7848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.6,"last_trade_time":"2026-02-13T10:15:17","percent_change":0.0,"prev_day_close":283.699996948242},{"option":"SPX270115P07375000","bid":595.5,"bid_size":16.0,"ask":600.3,"ask_size":17.0,"iv":0.159,"open_interest":69.0,"volume":0.0,"delta":-0.5907,"gamma":0.0004,"vega":25.2244,"theta":-0.5396,"rho":-42.1458,"theo":596.3059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.66,"last_trade_time":"2026-01-20T13:42:27","percent_change":0.0,"prev_day_close":587.899993896484},{"option":"SPX270115C07400000","bid":264.6,"bid_size":32.0,"ask":269.3,"ask_size":32.0,"iv":0.1574,"open_interest":4294.0,"volume":52.0,"delta":0.402,"gamma":0.0004,"vega":25.0814,"theta":-0.5671,"rho":22.5825,"theo":266.1194,"change":13.09,"open":283.0,"high":283.2,"low":274.89,"tick":"down","last_trade_price":274.89,"last_trade_time":"2026-02-18T14:21:03","percent_change":5.0,"prev_day_close":272.0},{"option":"SPX270115P07400000","bid":608.0,"bid_size":16.0,"ask":612.6,"ask_size":17.0,"iv":0.1576,"open_interest":100.0,"volume":0.0,"delta":-0.6007,"gamma":0.0004,"vega":25.0814,"theta":-0.5295,"rho":-42.881,"theo":608.7807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.95,"last_trade_time":"2026-02-04T13:32:08","percent_change":0.0,"prev_day_close":600.25},{"option":"SPX270115C07425000","bid":253.7,"bid_size":44.0,"ask":257.9,"ask_size":43.0,"iv":0.1562,"open_interest":242.0,"volume":0.0,"delta":0.392,"gamma":0.0004,"vega":24.9197,"theta":-0.5593,"rho":22.0547,"theo":254.758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":271.9,"last_trade_time":"2026-02-12T11:12:06","percent_change":0.0,"prev_day_close":260.400009155273},{"option":"SPX270115P07425000","bid":620.8,"bid_size":16.0,"ask":625.6,"ask_size":16.0,"iv":0.1564,"open_interest":23.0,"volume":0.0,"delta":-0.6107,"gamma":0.0004,"vega":24.9197,"theta":-0.5191,"rho":-43.6287,"theo":621.5594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":628.2,"last_trade_time":"2025-12-19T13:03:55","percent_change":0.0,"prev_day_close":612.850006103516},{"option":"SPX270115C07450000","bid":242.9,"bid_size":45.0,"ask":246.8,"ask_size":44.0,"iv":0.155,"open_interest":1822.0,"volume":0.0,"delta":0.382,"gamma":0.0004,"vega":24.74,"theta":-0.5513,"rho":21.5202,"theo":243.7092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.37,"last_trade_time":"2026-02-17T10:46:20","percent_change":0.0,"prev_day_close":249.300003051758},{"option":"SPX270115P07450000","bid":633.9,"bid_size":15.0,"ask":638.7,"ask_size":16.0,"iv":0.1552,"open_interest":61.0,"volume":0.0,"delta":-0.6207,"gamma":0.0004,"vega":24.74,"theta":-0.5085,"rho":-44.3832,"theo":634.6507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":581.64,"last_trade_time":"2026-02-09T10:48:03","percent_change":0.0,"prev_day_close":625.899993896484},{"option":"SPX270115C07475000","bid":231.7,"bid_size":46.0,"ask":236.0,"ask_size":45.0,"iv":0.1536,"open_interest":367.0,"volume":4.0,"delta":0.3719,"gamma":0.0004,"vega":24.5445,"theta":-0.543,"rho":20.9859,"theo":232.9781,"change":8.13,"open":237.32,"high":237.32,"low":237.28,"tick":"down","last_trade_price":237.28,"last_trade_time":"2026-02-18T14:38:41","percent_change":3.5479,"prev_day_close":238.300003051758},{"option":"SPX270115P07475000","bid":647.2,"bid_size":15.0,"ask":652.1,"ask_size":16.0,"iv":0.1539,"open_interest":22.0,"volume":0.0,"delta":-0.6308,"gamma":0.0004,"vega":24.5445,"theta":-0.4976,"rho":-45.1375,"theo":648.0599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":657.7,"last_trade_time":"2025-12-19T11:20:03","percent_change":0.0,"prev_day_close":639.100006103516},{"option":"SPX270115C07500000","bid":221.2,"bid_size":48.0,"ask":225.6,"ask_size":48.0,"iv":0.1524,"open_interest":5339.0,"volume":35.0,"delta":0.3618,"gamma":0.0004,"vega":24.3352,"theta":-0.5345,"rho":20.4562,"theo":222.567,"change":17.83,"open":236.68,"high":236.68,"low":236.68,"tick":"no_change","last_trade_price":236.68,"last_trade_time":"2026-02-18T10:33:01","percent_change":8.14713,"prev_day_close":227.800003051758},{"option":"SPX270115P07500000","bid":661.0,"bid_size":14.0,"ask":665.5,"ask_size":15.0,"iv":0.1527,"open_interest":1417.0,"volume":0.0,"delta":-0.6408,"gamma":0.0004,"vega":24.3352,"theta":-0.4864,"rho":-45.8871,"theo":661.7889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":662.97,"last_trade_time":"2026-02-17T14:06:07","percent_change":0.0,"prev_day_close":652.649993896484},{"option":"SPX270115C07525000","bid":211.5,"bid_size":48.0,"ask":215.4,"ask_size":49.0,"iv":0.1513,"open_interest":186.0,"volume":1.0,"delta":0.3518,"gamma":0.0004,"vega":24.1125,"theta":-0.5258,"rho":19.9297,"theo":212.4766,"change":15.55,"open":224.5,"high":224.5,"low":224.5,"tick":"up","last_trade_price":224.5,"last_trade_time":"2026-02-18T13:32:05","percent_change":7.44197,"prev_day_close":217.5},{"option":"SPX270115P07525000","bid":674.0,"bid_size":7.0,"ask":681.2,"ask_size":9.0,"iv":0.1517,"open_interest":32.0,"volume":0.0,"delta":-0.6509,"gamma":0.0004,"vega":24.1125,"theta":-0.475,"rho":-46.6336,"theo":675.8387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.72,"last_trade_time":"2026-02-06T12:41:40","percent_change":0.0,"prev_day_close":666.799987792969},{"option":"SPX270115C07550000","bid":201.6,"bid_size":50.0,"ask":205.6,"ask_size":50.0,"iv":0.1502,"open_interest":543.0,"volume":0.0,"delta":0.3418,"gamma":0.0004,"vega":23.8746,"theta":-0.5168,"rho":19.4005,"theo":202.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.91,"last_trade_time":"2026-02-17T14:58:29","percent_change":0.0,"prev_day_close":207.5},{"option":"SPX270115P07550000","bid":689.2,"bid_size":7.0,"ask":695.4,"ask_size":9.0,"iv":0.1507,"open_interest":68.0,"volume":0.0,"delta":-0.6609,"gamma":0.0004,"vega":23.8746,"theta":-0.4634,"rho":-47.3829,"theo":690.211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":694.31,"last_trade_time":"2026-02-17T14:58:29","percent_change":0.0,"prev_day_close":680.949981689453},{"option":"SPX270115C07575000","bid":192.0,"bid_size":61.0,"ask":196.0,"ask_size":61.0,"iv":0.149,"open_interest":755.0,"volume":0.0,"delta":0.3318,"gamma":0.0004,"vega":23.619,"theta":-0.5076,"rho":18.8637,"theo":193.2668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.9,"last_trade_time":"2026-02-04T15:58:02","percent_change":0.0,"prev_day_close":197.849998474121},{"option":"SPX270115P07575000","bid":702.9,"bid_size":6.0,"ask":710.1,"ask_size":9.0,"iv":0.1494,"open_interest":6.0,"volume":0.0,"delta":-0.6709,"gamma":0.0004,"vega":23.619,"theta":-0.4516,"rho":-48.1396,"theo":704.9091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":748.81,"last_trade_time":"2026-02-05T10:18:45","percent_change":0.0,"prev_day_close":695.449981689453},{"option":"SPX270115C07600000","bid":183.2,"bid_size":63.0,"ask":186.8,"ask_size":62.0,"iv":0.148,"open_interest":2396.0,"volume":502.0,"delta":0.3219,"gamma":0.0004,"vega":23.3443,"theta":-0.4983,"rho":18.3203,"theo":184.1532,"change":6.95,"open":191.45,"high":191.45,"low":187.9,"tick":"down","last_trade_price":187.9,"last_trade_time":"2026-02-18T15:41:33","percent_change":3.84084,"prev_day_close":188.5},{"option":"SPX270115P07600000","bid":718.7,"bid_size":7.0,"ask":725.3,"ask_size":9.0,"iv":0.1485,"open_interest":382.0,"volume":0.0,"delta":-0.6808,"gamma":0.0004,"vega":23.3443,"theta":-0.4396,"rho":-48.903,"theo":719.9357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.3,"last_trade_time":"2026-02-10T10:53:50","percent_change":0.0,"prev_day_close":710.25},{"option":"SPX270115C07625000","bid":174.0,"bid_size":65.0,"ask":178.0,"ask_size":64.0,"iv":0.1469,"open_interest":330.0,"volume":0.0,"delta":0.312,"gamma":0.0004,"vega":23.0525,"theta":-0.4888,"rho":17.777,"theo":175.3678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.73,"last_trade_time":"2026-02-13T14:34:23","percent_change":0.0,"prev_day_close":179.549995422363},{"option":"SPX270115P07625000","bid":733.1,"bid_size":7.0,"ask":740.5,"ask_size":9.0,"iv":0.1473,"open_interest":11.0,"volume":0.0,"delta":-0.6906,"gamma":0.0004,"vega":23.0525,"theta":-0.4274,"rho":-49.6663,"theo":735.2905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":779.99,"last_trade_time":"2026-02-05T10:18:45","percent_change":0.0,"prev_day_close":725.399993896484},{"option":"SPX270115C07650000","bid":165.7,"bid_size":66.0,"ask":169.5,"ask_size":65.0,"iv":0.146,"open_interest":149.0,"volume":0.0,"delta":0.3022,"gamma":0.0004,"vega":22.7474,"theta":-0.4791,"rho":17.2417,"theo":166.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.35,"last_trade_time":"2026-02-05T13:03:13","percent_change":0.0,"prev_day_close":170.799995422363},{"option":"SPX270115P07650000","bid":749.6,"bid_size":7.0,"ask":756.1,"ask_size":9.0,"iv":0.1465,"open_interest":157.0,"volume":0.0,"delta":-0.7004,"gamma":0.0004,"vega":22.7474,"theta":-0.415,"rho":-50.4216,"theo":750.969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":676.44,"last_trade_time":"2026-02-10T10:05:02","percent_change":0.0,"prev_day_close":740.850006103516},{"option":"SPX270115C07675000","bid":157.3,"bid_size":67.0,"ask":161.2,"ask_size":66.0,"iv":0.1449,"open_interest":317.0,"volume":0.0,"delta":0.2926,"gamma":0.0004,"vega":22.4323,"theta":-0.4692,"rho":16.7171,"theo":158.7608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":194.2,"last_trade_time":"2026-02-11T11:24:45","percent_change":0.0,"prev_day_close":162.450004577637},{"option":"SPX270115P07675000","bid":764.0,"bid_size":2.0,"ask":772.2,"ask_size":3.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-0.7101,"gamma":0.0004,"vega":22.4323,"theta":-0.4026,"rho":-51.1662,"theo":766.9638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":727.03,"last_trade_time":"2025-12-30T13:18:58","percent_change":0.0,"prev_day_close":756.600006103516},{"option":"SPX270115C07700000","bid":149.8,"bid_size":69.0,"ask":153.3,"ask_size":69.0,"iv":0.1441,"open_interest":961.0,"volume":4.0,"delta":0.283,"gamma":0.0004,"vega":22.1077,"theta":-0.4593,"rho":16.1993,"theo":150.9244,"change":5.2,"open":153.06,"high":153.3,"low":153.06,"tick":"up","last_trade_price":153.3,"last_trade_time":"2026-02-18T15:37:37","percent_change":3.51114,"prev_day_close":154.400001525879},{"option":"SPX270115P07700000","bid":781.2,"bid_size":2.0,"ask":788.4,"ask_size":3.0,"iv":0.1445,"open_interest":92.0,"volume":0.0,"delta":-0.7197,"gamma":0.0004,"vega":22.1077,"theta":-0.39,"rho":-51.904,"theo":783.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":794.13,"last_trade_time":"2026-02-04T12:43:46","percent_change":0.0,"prev_day_close":772.700012207031},{"option":"SPX270115C07725000","bid":142.0,"bid_size":70.0,"ask":145.7,"ask_size":71.0,"iv":0.1431,"open_interest":44.0,"volume":0.0,"delta":0.2735,"gamma":0.0004,"vega":21.771,"theta":-0.4492,"rho":15.6819,"theo":143.3916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.51,"last_trade_time":"2026-02-03T09:59:09","percent_change":0.0,"prev_day_close":146.599998474121},{"option":"SPX270115P07725000","bid":796.7,"bid_size":2.0,"ask":805.0,"ask_size":3.0,"iv":0.1433,"open_interest":0.0,"volume":0.0,"delta":-0.7291,"gamma":0.0004,"vega":21.771,"theta":-0.3773,"rho":-52.6413,"theo":799.8749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.050018310547},{"option":"SPX270115C07750000","bid":134.9,"bid_size":73.0,"ask":138.4,"ask_size":72.0,"iv":0.1423,"open_interest":341.0,"volume":0.0,"delta":0.2642,"gamma":0.0004,"vega":21.4191,"theta":-0.439,"rho":15.162,"theo":136.1589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.28,"last_trade_time":"2026-02-05T10:33:08","percent_change":0.0,"prev_day_close":139.200004577637},{"option":"SPX270115P07750000","bid":814.5,"bid_size":2.0,"ask":821.8,"ask_size":3.0,"iv":0.1427,"open_interest":8.0,"volume":0.0,"delta":-0.7385,"gamma":0.0004,"vega":21.4191,"theta":-0.3644,"rho":-53.3813,"theo":816.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":729.46,"last_trade_time":"2026-01-28T15:30:00","percent_change":0.0,"prev_day_close":805.75},{"option":"SPX270115C07775000","bid":127.5,"bid_size":75.0,"ask":131.3,"ask_size":74.0,"iv":0.1413,"open_interest":559.0,"volume":0.0,"delta":0.255,"gamma":0.0004,"vega":21.0516,"theta":-0.4288,"rho":14.6433,"theo":129.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.49,"last_trade_time":"2026-02-13T14:41:44","percent_change":0.0,"prev_day_close":132.0},{"option":"SPX270115P07775000","bid":830.5,"bid_size":2.0,"ask":839.0,"ask_size":3.0,"iv":0.1417,"open_interest":0.0,"volume":0.0,"delta":-0.7477,"gamma":0.0004,"vega":21.0516,"theta":-0.3516,"rho":-54.12,"theo":833.9856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.75},{"option":"SPX270115C07800000","bid":121.2,"bid_size":74.0,"ask":124.6,"ask_size":75.0,"iv":0.1406,"open_interest":1473.0,"volume":0.0,"delta":0.2459,"gamma":0.0004,"vega":20.6718,"theta":-0.4185,"rho":14.1336,"theo":122.5739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.7,"last_trade_time":"2026-02-13T12:20:29","percent_change":0.0,"prev_day_close":125.149997711182},{"option":"SPX270115P07800000","bid":849.0,"bid_size":2.0,"ask":856.4,"ask_size":3.0,"iv":0.141,"open_interest":39.0,"volume":0.0,"delta":-0.7567,"gamma":0.0004,"vega":20.6718,"theta":-0.3386,"rho":-54.8497,"theo":851.4776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":774.26,"last_trade_time":"2026-01-12T10:10:20","percent_change":0.0,"prev_day_close":839.350006103516},{"option":"SPX270115C07825000","bid":114.9,"bid_size":77.0,"ask":118.2,"ask_size":76.0,"iv":0.1398,"open_interest":823.0,"volume":6.0,"delta":0.237,"gamma":0.0003,"vega":20.2849,"theta":-0.4081,"rho":13.6381,"theo":116.2048,"change":4.69,"open":118.23,"high":118.49,"low":118.23,"tick":"up","last_trade_price":118.49,"last_trade_time":"2026-02-18T14:38:41","percent_change":4.12127,"prev_day_close":118.649997711182},{"option":"SPX270115P07825000","bid":865.7,"bid_size":2.0,"ask":874.1,"ask_size":3.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-0.7656,"gamma":0.0003,"vega":20.2849,"theta":-0.3256,"rho":-55.5651,"theo":869.2487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.050018310547},{"option":"SPX270115C07850000","bid":108.7,"bid_size":91.0,"ask":112.1,"ask_size":80.0,"iv":0.139,"open_interest":505.0,"volume":0.0,"delta":0.2283,"gamma":0.0003,"vega":19.8939,"theta":-0.3977,"rho":13.1557,"theo":110.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.9,"last_trade_time":"2026-02-13T15:03:01","percent_change":0.0,"prev_day_close":112.350002288818},{"option":"SPX270115P07850000","bid":884.3,"bid_size":2.0,"ask":892.2,"ask_size":3.0,"iv":0.1395,"open_interest":2.0,"volume":0.0,"delta":-0.7744,"gamma":0.0003,"vega":19.8939,"theta":-0.3125,"rho":-56.2675,"theo":887.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":852.26,"last_trade_time":"2025-10-28T14:25:06","percent_change":0.0,"prev_day_close":874.850006103516},{"option":"SPX270115C07875000","bid":102.9,"bid_size":79.0,"ask":106.2,"ask_size":91.0,"iv":0.1383,"open_interest":185.0,"volume":0.0,"delta":0.2197,"gamma":0.0003,"vega":19.4981,"theta":-0.3873,"rho":12.6802,"theo":104.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.72,"last_trade_time":"2026-02-17T12:24:50","percent_change":0.0,"prev_day_close":106.350002288818},{"option":"SPX270115P07875000","bid":901.9,"bid_size":2.0,"ask":910.5,"ask_size":3.0,"iv":0.1385,"open_interest":3.0,"volume":0.0,"delta":-0.783,"gamma":0.0003,"vega":19.4981,"theta":-0.2994,"rho":-56.963,"theo":905.5907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":933.92,"last_trade_time":"2026-02-17T12:24:50","percent_change":0.0,"prev_day_close":893.200012207031},{"option":"SPX270115C07900000","bid":97.3,"bid_size":95.0,"ask":100.6,"ask_size":95.0,"iv":0.1376,"open_interest":838.0,"volume":5.0,"delta":0.2113,"gamma":0.0003,"vega":19.0939,"theta":-0.3768,"rho":12.2068,"theo":98.6843,"change":6.05,"open":102.6,"high":102.6,"low":102.6,"tick":"up","last_trade_price":102.6,"last_trade_time":"2026-02-18T15:51:13","percent_change":6.26618,"prev_day_close":100.649997711182},{"option":"SPX270115P07900000","bid":921.1,"bid_size":2.0,"ask":929.1,"ask_size":3.0,"iv":0.1381,"open_interest":38.0,"volume":0.0,"delta":-0.7914,"gamma":0.0003,"vega":19.0939,"theta":-0.2864,"rho":-57.6563,"theo":924.1486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":952.87,"last_trade_time":"2026-02-17T12:24:50","percent_change":0.0,"prev_day_close":911.5},{"option":"SPX270115C07950000","bid":87.0,"bid_size":101.0,"ask":90.2,"ask_size":101.0,"iv":0.1364,"open_interest":880.0,"volume":836.0,"delta":0.195,"gamma":0.0003,"vega":18.2545,"theta":-0.356,"rho":11.2758,"theo":88.2697,"change":8.3,"open":94.87,"high":94.87,"low":94.7,"tick":"down","last_trade_price":94.7,"last_trade_time":"2026-02-18T11:29:00","percent_change":9.60648,"prev_day_close":90.1500015258789},{"option":"SPX270115P07950000","bid":958.9,"bid_size":2.0,"ask":967.1,"ask_size":3.0,"iv":0.1368,"open_interest":0.0,"volume":0.0,"delta":-0.8076,"gamma":0.0003,"vega":18.2545,"theta":-0.2602,"rho":-59.0273,"theo":962.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":949.149993896484},{"option":"SPX270115C08000000","bid":77.9,"bid_size":70.0,"ask":80.7,"ask_size":108.0,"iv":0.1352,"open_interest":3167.0,"volume":1.0,"delta":0.1796,"gamma":0.0003,"vega":17.3971,"theta":-0.3354,"rho":10.4017,"theo":78.804,"change":7.15,"open":84.25,"high":84.25,"low":84.25,"tick":"up","last_trade_price":84.25,"last_trade_time":"2026-02-18T10:24:26","percent_change":9.27367,"prev_day_close":80.5},{"option":"SPX270115P08000000","bid":997.7,"bid_size":2.0,"ask":1005.9,"ask_size":3.0,"iv":0.1356,"open_interest":47.0,"volume":0.0,"delta":-0.8231,"gamma":0.0003,"vega":17.3971,"theta":-0.2343,"rho":-60.3414,"theo":1000.829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":989.1,"last_trade_time":"2026-02-06T10:52:19","percent_change":0.0,"prev_day_close":987.799987792969},{"option":"SPX270115C08050000","bid":69.1,"bid_size":123.0,"ask":72.1,"ask_size":124.0,"iv":0.1341,"open_interest":195.0,"volume":0.0,"delta":0.1649,"gamma":0.0003,"vega":16.5432,"theta":-0.315,"rho":9.5732,"theo":70.2206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.6,"last_trade_time":"2026-02-12T11:15:58","percent_change":0.0,"prev_day_close":71.75},{"option":"SPX270115P08050000","bid":1037.2,"bid_size":2.0,"ask":1045.7,"ask_size":3.0,"iv":0.1345,"open_interest":1.0,"volume":0.0,"delta":-0.8378,"gamma":0.0003,"vega":16.5432,"theta":-0.2087,"rho":-61.6099,"theo":1040.5259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":944.59,"last_trade_time":"2026-01-09T12:06:40","percent_change":0.0,"prev_day_close":1027.29998779297},{"option":"SPX270115C08100000","bid":61.5,"bid_size":122.0,"ask":64.4,"ask_size":130.0,"iv":0.1331,"open_interest":420.0,"volume":0.0,"delta":0.151,"gamma":0.0003,"vega":15.6774,"theta":-0.2951,"rho":8.7714,"theo":62.4751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.9,"last_trade_time":"2026-02-17T13:53:55","percent_change":0.0,"prev_day_close":63.8999996185303},{"option":"SPX270115P08100000","bid":1077.7,"bid_size":2.0,"ask":1086.4,"ask_size":3.0,"iv":0.1336,"open_interest":3.0,"volume":0.0,"delta":-0.8516,"gamma":0.0003,"vega":15.6774,"theta":-0.1835,"rho":-62.8516,"theo":1081.0607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1099.04,"last_trade_time":"2026-02-17T11:55:24","percent_change":0.0,"prev_day_close":1067.75},{"option":"SPX270115C08150000","bid":54.5,"bid_size":130.0,"ask":57.5,"ask_size":136.0,"iv":0.1322,"open_interest":56.0,"volume":0.0,"delta":0.1381,"gamma":0.0003,"vega":14.8084,"theta":-0.2758,"rho":8.0272,"theo":55.5149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.02,"last_trade_time":"2026-02-12T10:07:45","percent_change":0.0,"prev_day_close":56.7999992370606},{"option":"SPX270115P08150000","bid":1119.0,"bid_size":2.0,"ask":1127.8,"ask_size":2.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.8646,"gamma":0.0003,"vega":14.8084,"theta":-0.1589,"rho":-64.0358,"theo":1122.3808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1140.44,"last_trade_time":"2026-02-17T11:55:24","percent_change":0.0,"prev_day_close":1108.95001220703},{"option":"SPX270115C08200000","bid":48.3,"bid_size":141.0,"ask":51.2,"ask_size":153.0,"iv":0.1314,"open_interest":694.0,"volume":1.0,"delta":0.1259,"gamma":0.0002,"vega":13.963,"theta":-0.2572,"rho":7.3381,"theo":49.2737,"change":2.36,"open":50.76,"high":50.76,"low":50.76,"tick":"up","last_trade_price":50.76,"last_trade_time":"2026-02-18T14:44:59","percent_change":4.87603,"prev_day_close":50.4500007629394},{"option":"SPX270115P08200000","bid":1161.0,"bid_size":2.0,"ask":1170.0,"ask_size":2.0,"iv":0.132,"open_interest":4.0,"volume":0.0,"delta":-0.8767,"gamma":0.0002,"vega":13.963,"theta":-0.1349,"rho":-65.1649,"theo":1164.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1058.25,"last_trade_time":"2026-02-02T11:32:57","percent_change":0.0,"prev_day_close":1150.90002441406},{"option":"SPX270115C08300000","bid":37.9,"bid_size":162.0,"ask":40.7,"ask_size":171.0,"iv":0.1301,"open_interest":270.0,"volume":1.0,"delta":0.1043,"gamma":0.0002,"vega":12.3173,"theta":-0.2223,"rho":6.0776,"theo":38.7494,"change":4.15,"open":42.3,"high":42.3,"low":42.3,"tick":"up","last_trade_price":42.3,"last_trade_time":"2026-02-18T10:19:04","percent_change":10.8781,"prev_day_close":39.75},{"option":"SPX270115P08300000","bid":1247.0,"bid_size":2.0,"ask":1256.3,"ask_size":2.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":-0.8984,"gamma":0.0002,"vega":12.3173,"theta":-0.0895,"rho":-67.3053,"theo":1250.4563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1269.13,"last_trade_time":"2026-02-17T11:55:24","percent_change":0.0,"prev_day_close":1236.25},{"option":"SPX270115C08400000","bid":29.7,"bid_size":196.0,"ask":32.3,"ask_size":205.0,"iv":0.1291,"open_interest":912.0,"volume":3.0,"delta":0.0859,"gamma":0.0002,"vega":10.7898,"theta":-0.191,"rho":5.0191,"theo":30.462,"change":0.73,"open":31.76,"high":31.76,"low":30.93,"tick":"down","last_trade_price":30.93,"last_trade_time":"2026-02-18T15:39:31","percent_change":2.41722,"prev_day_close":31.3499994277954},{"option":"SPX270115P08400000","bid":1335.6,"bid_size":2.0,"ask":1344.8,"ask_size":2.0,"iv":0.1301,"open_interest":3.0,"volume":0.0,"delta":-0.9167,"gamma":0.0002,"vega":10.7898,"theta":-0.0476,"rho":-69.2438,"theo":1338.7294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1259.07,"last_trade_time":"2026-01-23T10:50:33","percent_change":0.0,"prev_day_close":1324.79998779297},{"option":"SPX270115C08500000","bid":23.3,"bid_size":213.0,"ask":25.7,"ask_size":226.0,"iv":0.1285,"open_interest":499.0,"volume":3.0,"delta":0.0706,"gamma":0.0002,"vega":9.3885,"theta":-0.1636,"rho":4.129,"theo":24.0066,"change":0.76,"open":26.23,"high":26.23,"low":24.45,"tick":"up","last_trade_price":24.56,"last_trade_time":"2026-02-18T15:37:37","percent_change":3.19328,"prev_day_close":24.6499996185303},{"option":"SPX270115P08500000","bid":1425.2,"bid_size":2.0,"ask":1435.1,"ask_size":2.0,"iv":0.1298,"open_interest":7.0,"volume":0.0,"delta":-0.932,"gamma":0.0002,"vega":9.3885,"theta":-0.0096,"rho":-71.0138,"theo":1428.8348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1401.52,"last_trade_time":"2026-02-12T11:10:10","percent_change":0.0,"prev_day_close":1414.79998779297},{"option":"SPX270115C08600000","bid":18.9,"bid_size":191.0,"ask":20.6,"ask_size":254.0,"iv":0.1286,"open_interest":7872.0,"volume":0.0,"delta":0.0581,"gamma":0.0001,"vega":8.1489,"theta":-0.1398,"rho":3.3929,"theo":18.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.6,"last_trade_time":"2026-02-17T13:08:10","percent_change":0.0,"prev_day_close":19.4500007629395},{"option":"SPX270115P08600000","bid":1516.6,"bid_size":2.0,"ask":1527.0,"ask_size":2.0,"iv":0.1298,"open_interest":4.0,"volume":2.0,"delta":-0.9446,"gamma":0.0001,"vega":8.1489,"theta":0.0,"rho":-72.6298,"theo":1520.3882,"change":-46.68,"open":1486.47,"high":1486.47,"low":1486.47,"tick":"down","last_trade_price":1486.47,"last_trade_time":"2026-02-18T10:19:47","percent_change":-3.04471,"prev_day_close":1506.15002441406},{"option":"SPX270115C08700000","bid":14.6,"bid_size":261.0,"ask":16.4,"ask_size":273.0,"iv":0.1282,"open_interest":76.0,"volume":0.0,"delta":0.0478,"gamma":0.0001,"vega":7.0507,"theta":-0.1196,"rho":2.796,"theo":15.1289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.58,"last_trade_time":"2026-02-13T11:34:33","percent_change":0.0,"prev_day_close":15.4500002861023},{"option":"SPX270115P08700000","bid":1609.6,"bid_size":2.0,"ask":1619.7,"ask_size":2.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.9549,"gamma":0.0001,"vega":7.0507,"theta":0.0,"rho":-74.1068,"theo":1613.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1598.75},{"option":"SPX270115C08800000","bid":11.6,"bid_size":397.0,"ask":13.3,"ask_size":416.0,"iv":0.1285,"open_interest":1380.0,"volume":1.0,"delta":0.0394,"gamma":0.0001,"vega":6.1026,"theta":-0.1024,"rho":2.304,"theo":12.1251,"change":1.4,"open":13.3,"high":13.3,"low":13.3,"tick":"up","last_trade_price":13.3,"last_trade_time":"2026-02-18T10:28:38","percent_change":11.7647,"prev_day_close":12.3000001907349},{"option":"SPX270115P08800000","bid":1701.7,"bid_size":2.0,"ask":1713.4,"ask_size":2.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.9632,"gamma":0.0001,"vega":6.1026,"theta":0.0,"rho":-75.4786,"theo":1706.6351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1692.04998779297},{"option":"SPX270115C08900000","bid":9.0,"bid_size":396.0,"ask":10.8,"ask_size":373.0,"iv":0.1286,"open_interest":219.0,"volume":4.0,"delta":0.0327,"gamma":0.0001,"vega":5.2774,"theta":-0.0878,"rho":1.909,"theo":9.7856,"change":0.34,"open":9.82,"high":9.84,"low":9.82,"tick":"up","last_trade_price":9.84,"last_trade_time":"2026-02-18T15:39:31","percent_change":3.57895,"prev_day_close":9.85000038146973},{"option":"SPX270115P08900000","bid":1795.8,"bid_size":2.0,"ask":1808.0,"ask_size":2.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.97,"gamma":0.0001,"vega":5.2774,"theta":0.0,"rho":-76.7536,"theo":1800.8562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1786.25},{"option":"SPX270115C09000000","bid":7.1,"bid_size":489.0,"ask":8.8,"ask_size":378.0,"iv":0.129,"open_interest":1641.0,"volume":0.0,"delta":0.0271,"gamma":0.0001,"vega":4.5702,"theta":-0.0755,"rho":1.5836,"theo":7.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-13T14:58:54","percent_change":0.0,"prev_day_close":7.89999985694885},{"option":"SPX270115P09000000","bid":1890.4,"bid_size":2.0,"ask":1901.8,"ask_size":2.0,"iv":0.1302,"open_interest":1.0,"volume":0.0,"delta":-0.9755,"gamma":0.0001,"vega":4.5702,"theta":0.0,"rho":-77.959,"theo":1895.5775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1815.15,"last_trade_time":"2026-01-23T15:18:50","percent_change":0.0,"prev_day_close":1880.95001220703},{"option":"SPX270115C09200000","bid":4.7,"bid_size":412.0,"ask":5.8,"ask_size":426.0,"iv":0.1303,"open_interest":157.0,"volume":0.0,"delta":0.0189,"gamma":0.0,"vega":3.4329,"theta":-0.0561,"rho":1.103,"theo":5.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-17T13:31:32","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"SPX270115P09200000","bid":2080.8,"bid_size":2.0,"ask":2092.5,"ask_size":2.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.9838,"gamma":0.0,"vega":3.4329,"theta":0.0,"rho":-80.1995,"theo":2086.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1953.58,"last_trade_time":"2026-01-13T12:36:00","percent_change":0.0,"prev_day_close":2071.0},{"option":"SPX270115C09400000","bid":3.0,"bid_size":440.0,"ask":4.1,"ask_size":495.0,"iv":0.132,"open_interest":347.0,"volume":2.0,"delta":0.0134,"gamma":0.0,"vega":2.5912,"theta":-0.0421,"rho":0.7774,"theo":3.6502,"change":0.38,"open":3.7,"high":3.73,"low":3.7,"tick":"up","last_trade_price":3.73,"last_trade_time":"2026-02-18T14:29:00","percent_change":11.3433,"prev_day_close":3.39999997615814},{"option":"SPX270115P09400000","bid":2271.6,"bid_size":2.0,"ask":2284.9,"ask_size":2.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0,"vega":2.5912,"theta":0.0,"rho":-82.285,"theo":2277.5239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2262.55004882812},{"option":"SPX270115C09600000","bid":1.85,"bid_size":514.0,"ask":2.9,"ask_size":522.0,"iv":0.1335,"open_interest":1140.0,"volume":0.0,"delta":0.0096,"gamma":0.0,"vega":1.9708,"theta":-0.0319,"rho":0.5547,"theo":2.5518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-17T13:32:55","percent_change":0.0,"prev_day_close":2.32500004768372},{"option":"SPX270115P09600000","bid":2463.5,"bid_size":2.0,"ask":2477.4,"ask_size":2.0,"iv":0.1397,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0,"vega":1.9708,"theta":0.0,"rho":-84.2675,"theo":2469.5468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2454.45007324219},{"option":"SPX270115C09800000","bid":1.05,"bid_size":354.0,"ask":2.2,"ask_size":578.0,"iv":0.1357,"open_interest":373.0,"volume":0.0,"delta":0.007,"gamma":0.0,"vega":1.5164,"theta":-0.0245,"rho":0.4045,"theo":1.8289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.27,"last_trade_time":"2026-02-11T15:38:20","percent_change":0.0,"prev_day_close":1.57499998807907},{"option":"SPX270115P09800000","bid":2655.8,"bid_size":2.0,"ask":2668.8,"ask_size":2.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":1.5164,"theta":0.0,"rho":-86.1777,"theo":2661.9451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2646.75},{"option":"SPX270115C10000000","bid":0.6,"bid_size":367.0,"ask":1.7,"ask_size":579.0,"iv":0.1381,"open_interest":1378.0,"volume":4.0,"delta":0.0052,"gamma":0.0,"vega":1.1873,"theta":-0.0192,"rho":0.3022,"theo":1.352,"change":0.015,"open":1.25,"high":1.25,"low":1.24,"tick":"down","last_trade_price":1.24,"last_trade_time":"2026-02-18T14:29:00","percent_change":1.22449,"prev_day_close":1.20000001788139},{"option":"SPX270115P10000000","bid":2847.1,"bid_size":2.0,"ask":2861.9,"ask_size":2.0,"iv":0.1388,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":1.1873,"theta":0.0,"rho":-88.0398,"theo":2854.5895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2839.30004882812},{"option":"SPX270115C10200000","bid":0.3,"bid_size":94.0,"ask":1.7,"ask_size":134.0,"iv":0.1412,"open_interest":84.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.9496,"theta":-0.0155,"rho":0.2319,"theo":1.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.21,"last_trade_time":"2026-02-10T15:32:21","percent_change":0.0,"prev_day_close":0.999999970197678},{"option":"SPX270115P10200000","bid":3027.4,"bid_size":1.0,"ask":3067.7,"ask_size":1.0,"iv":0.1448,"open_interest":2.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.9496,"theta":0.0,"rho":-89.87,"theo":3047.3932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2889.93,"last_trade_time":"2026-01-12T14:55:07","percent_change":0.0,"prev_day_close":3031.5},{"option":"SPX270115C10400000","bid":0.15,"bid_size":94.0,"ask":1.1,"ask_size":2.0,"iv":0.1425,"open_interest":31.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.778,"theta":-0.0129,"rho":0.1839,"theo":0.8213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.87,"last_trade_time":"2026-02-12T11:02:28","percent_change":0.0,"prev_day_close":0.825000017881394},{"option":"SPX270115P10400000","bid":3221.7,"bid_size":1.0,"ask":3260.7,"ask_size":1.0,"iv":0.1573,"open_interest":3.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.778,"theta":0.0,"rho":-91.6779,"theo":3240.3012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3120.33,"last_trade_time":"2026-01-16T15:31:03","percent_change":0.0,"prev_day_close":3224.44995117188},{"option":"SPX270115C10600000","bid":0.05,"bid_size":94.0,"ask":1.0,"ask_size":1.0,"iv":0.1464,"open_interest":256.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.6523,"theta":-0.011,"rho":0.1503,"theo":0.6745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.91,"last_trade_time":"2026-01-28T15:41:48","percent_change":0.0,"prev_day_close":0.700000002980232},{"option":"SPX270115P10600000","bid":3414.6,"bid_size":1.0,"ask":3453.6,"ask_size":1.0,"iv":0.1617,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.6523,"theta":0.0,"rho":-93.4714,"theo":3433.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3320.33,"last_trade_time":"2026-01-26T10:09:27","percent_change":0.0,"prev_day_close":3417.34997558594},{"option":"SPX270115C10800000","bid":0.05,"bid_size":94.0,"ask":0.95,"ask_size":2.0,"iv":0.1517,"open_interest":570.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.5586,"theta":-0.0096,"rho":0.1256,"theo":0.5709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-01-27T11:09:03","percent_change":0.0,"prev_day_close":0.625},{"option":"SPX270115P10800000","bid":3606.5,"bid_size":1.0,"ask":3645.5,"ask_size":1.0,"iv":0.1445,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5587,"theta":0.0,"rho":-95.2559,"theo":3626.2935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3512.73,"last_trade_time":"2026-01-26T10:09:27","percent_change":0.0,"prev_day_close":3610.5},{"option":"SPX270115C11000000","bid":0.05,"bid_size":94.0,"ask":1.25,"ask_size":134.0,"iv":0.1612,"open_interest":710.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.4872,"theta":-0.0085,"rho":0.1078,"theo":0.4954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-11T13:03:14","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPX270115P11000000","bid":3800.8,"bid_size":1.0,"ask":3838.5,"ask_size":1.0,"iv":0.1644,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4872,"theta":0.0,"rho":-97.0337,"theo":3819.339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3742.08,"last_trade_time":"2025-12-08T13:23:01","percent_change":0.0,"prev_day_close":3803.39990234375},{"option":"SPX270115C11200000","bid":0.05,"bid_size":94.0,"ask":1.2,"ask_size":134.0,"iv":0.1664,"open_interest":258.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.4308,"theta":-0.0077,"rho":0.0941,"theo":0.4377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-11T12:42:46","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPX270115P11200000","bid":3993.9,"bid_size":1.0,"ask":4032.9,"ask_size":1.0,"iv":0.1799,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4308,"theta":0.0,"rho":-98.8073,"theo":4012.4026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3899.41,"last_trade_time":"2025-12-26T12:43:38","percent_change":0.0,"prev_day_close":3996.60009765625},{"option":"SPX270115C11400000","bid":0.15,"bid_size":3.0,"ask":1.15,"ask_size":134.0,"iv":0.1708,"open_interest":1624.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.3852,"theta":-0.0071,"rho":0.083,"theo":0.3923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-17T09:55:08","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPX270115P11400000","bid":4185.8,"bid_size":1.0,"ask":4224.9,"ask_size":1.0,"iv":0.1603,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.385,"theta":0.0,"rho":-100.5783,"theo":4205.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4262.89,"last_trade_time":"2025-12-17T14:45:22","percent_change":0.0,"prev_day_close":4189.5},{"option":"SPX270219C00200000","bid":6599.5,"bid_size":10.0,"ask":6615.0,"ask_size":10.0,"iv":1.4339,"open_interest":22.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0241,"theta":0.0,"rho":2.3457,"theo":6604.7621,"change":33.7699,"open":6622.62,"high":6622.62,"low":6622.62,"tick":"up","last_trade_price":6622.62,"last_trade_time":"2026-02-18T10:00:06","percent_change":0.512531,"prev_day_close":6617.89990234375},{"option":"SPX270219P00200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":200.0,"iv":1.0622,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0241,"theta":-0.0034,"rho":-0.0079,"theo":0.2009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX270219C00400000","bid":6407.3,"bid_size":10.0,"ask":6422.6,"ask_size":10.0,"iv":1.1366,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0539,"theta":0.0,"rho":4.2689,"theo":6412.4773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6397.65,"last_trade_time":"2026-02-17T15:47:18","percent_change":0.0,"prev_day_close":6425.60009765625},{"option":"SPX270219P00400000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":84.0,"iv":0.9481,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0539,"theta":-0.0064,"rho":-0.0178,"theo":0.399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000006332994},{"option":"SPX270219C00600000","bid":6215.2,"bid_size":10.0,"ask":6230.4,"ask_size":10.0,"iv":0.9787,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0933,"theta":0.0,"rho":6.1885,"theo":6220.2441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6233.44995117188},{"option":"SPX270219P00600000","bid":0.05,"bid_size":84.0,"ask":1.15,"ask_size":84.0,"iv":0.829,"open_interest":32.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0933,"theta":-0.0099,"rho":-0.0312,"theo":0.6486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-17T09:59:31","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPX270219C00800000","bid":6023.3,"bid_size":10.0,"ask":6038.2,"ask_size":10.0,"iv":0.8729,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.147,"theta":0.0,"rho":8.1026,"theo":6028.0946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6041.40014648438},{"option":"SPX270219P00800000","bid":0.35,"bid_size":84.0,"ask":1.05,"ask_size":2.0,"iv":0.7399,"open_interest":35.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.147,"theta":-0.0142,"rho":-0.0502,"theo":0.9821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-17T12:19:35","percent_change":0.0,"prev_day_close":0.849999964237213},{"option":"SPX270219C01000000","bid":5831.5,"bid_size":10.0,"ask":5846.3,"ask_size":10.0,"iv":0.7964,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2197,"theta":0.0,"rho":10.0091,"theo":5836.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5910.0,"last_trade_time":"2026-01-22T12:57:09","percent_change":0.0,"prev_day_close":5850.10009765625},{"option":"SPX270219P01000000","bid":0.95,"bid_size":349.0,"ask":1.6,"ask_size":2.0,"iv":0.7006,"open_interest":46.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.2197,"theta":-0.0197,"rho":-0.0768,"theo":1.4455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.48,"last_trade_time":"2026-02-17T12:16:06","percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPX270219C01200000","bid":5639.9,"bid_size":10.0,"ask":5654.5,"ask_size":10.0,"iv":0.7363,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3192,"theta":0.0,"rho":11.9043,"theo":5644.2372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5658.30004882812},{"option":"SPX270219P01200000","bid":1.65,"bid_size":344.0,"ask":2.6,"ask_size":301.0,"iv":0.6683,"open_interest":23.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.3192,"theta":-0.027,"rho":-0.1147,"theo":2.0905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-02-13T09:42:12","percent_change":0.0,"prev_day_close":2.20000004768372},{"option":"SPX270219C01400000","bid":5448.5,"bid_size":10.0,"ask":5462.9,"ask_size":10.0,"iv":0.6875,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4493,"theta":0.0,"rho":13.786,"theo":5452.6286,"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":5466.94995117188},{"option":"SPX270219P01400000","bid":2.6,"bid_size":329.0,"ask":3.5,"ask_size":284.0,"iv":0.6346,"open_interest":38.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.4494,"theta":-0.0361,"rho":-0.166,"theo":2.9648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.28,"last_trade_time":"2026-02-17T10:47:56","percent_change":0.0,"prev_day_close":3.15000009536743},{"option":"SPX270219C01600000","bid":5257.3,"bid_size":10.0,"ask":5271.5,"ask_size":10.0,"iv":0.6462,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6155,"theta":0.0,"rho":15.6504,"theo":5261.2882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5275.30004882812},{"option":"SPX270219P01600000","bid":3.8,"bid_size":357.0,"ask":4.9,"ask_size":333.0,"iv":0.6072,"open_interest":30.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.6154,"theta":-0.0472,"rho":-0.2346,"theo":4.1066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.11,"last_trade_time":"2026-02-12T11:15:45","percent_change":0.0,"prev_day_close":4.25},{"option":"SPX270219C01800000","bid":5066.3,"bid_size":10.0,"ask":5080.4,"ask_size":10.0,"iv":0.6107,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.8189,"theta":0.0,"rho":17.4969,"theo":5070.2396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5084.0},{"option":"SPX270219P01800000","bid":5.3,"bid_size":288.0,"ask":6.4,"ask_size":345.0,"iv":0.5806,"open_interest":18.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.8188,"theta":-0.0602,"rho":-0.3212,"theo":5.5406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-17T14:05:58","percent_change":0.0,"prev_day_close":5.65000009536743},{"option":"SPX270219C02000000","bid":4868.9,"bid_size":2.0,"ask":4889.6,"ask_size":10.0,"iv":0.5501,"open_interest":1.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":1.0618,"theta":0.0,"rho":19.3217,"theo":4879.4998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4968.6,"last_trade_time":"2026-01-26T09:38:04","percent_change":0.0,"prev_day_close":4893.30004882812},{"option":"SPX270219P02000000","bid":7.0,"bid_size":268.0,"ask":8.1,"ask_size":320.0,"iv":0.5552,"open_interest":29.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":1.0617,"theta":-0.075,"rho":-0.4295,"theo":7.2834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-17T15:58:31","percent_change":0.0,"prev_day_close":7.29999995231628},{"option":"SPX270219C02200000","bid":4678.8,"bid_size":2.0,"ask":4699.7,"ask_size":2.0,"iv":0.5313,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":1.3432,"theta":0.0,"rho":21.1261,"theo":4689.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4702.80004882812},{"option":"SPX270219P02200000","bid":8.9,"bid_size":262.0,"ask":10.1,"ask_size":340.0,"iv":0.5312,"open_interest":49.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":1.343,"theta":-0.0912,"rho":-0.5582,"theo":9.3373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-10T09:57:16","percent_change":0.0,"prev_day_close":9.19999980926514},{"option":"SPX270219C02400000","bid":4489.2,"bid_size":2.0,"ask":4509.4,"ask_size":2.0,"iv":0.5105,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":1.6669,"theta":0.0,"rho":22.9048,"theo":4498.956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4513.40014648438},{"option":"SPX270219P02400000","bid":11.2,"bid_size":262.0,"ask":12.4,"ask_size":323.0,"iv":0.5089,"open_interest":52.0,"volume":1.0,"delta":-0.0089,"gamma":0.0,"vega":1.667,"theta":-0.1086,"rho":-0.7126,"theo":11.7071,"change":-0.1,"open":11.3,"high":11.3,"low":11.3,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T15:47:14","percent_change":-0.877194,"prev_day_close":11.4000000953674},{"option":"SPX270219C02600000","bid":4299.8,"bid_size":2.0,"ask":4319.5,"ask_size":2.0,"iv":0.4902,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":2.0265,"theta":0.0,"rho":24.6614,"theo":4309.1516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4323.40014648438},{"option":"SPX270219P02600000","bid":13.8,"bid_size":226.0,"ask":15.0,"ask_size":305.0,"iv":0.4877,"open_interest":564.0,"volume":173.0,"delta":-0.0111,"gamma":0.0,"vega":2.0262,"theta":-0.1271,"rho":-0.889,"theo":14.3834,"change":-0.33,"open":13.5,"high":13.67,"low":13.5,"tick":"no_change","last_trade_price":13.62,"last_trade_time":"2026-02-18T11:48:20","percent_change":-2.36559,"prev_day_close":14.0},{"option":"SPX270219C02800000","bid":4110.6,"bid_size":2.0,"ask":4130.0,"ask_size":10.0,"iv":0.4703,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":2.433,"theta":0.0,"rho":26.3891,"theo":4119.6548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4133.80004882812},{"option":"SPX270219P02800000","bid":16.8,"bid_size":204.0,"ask":18.0,"ask_size":298.0,"iv":0.4676,"open_interest":37.0,"volume":2.0,"delta":-0.0137,"gamma":0.0,"vega":2.4333,"theta":-0.1463,"rho":-1.0946,"theo":17.3729,"change":-0.39,"open":16.38,"high":16.46,"low":16.38,"tick":"up","last_trade_price":16.46,"last_trade_time":"2026-02-18T11:35:36","percent_change":-2.31454,"prev_day_close":16.9000005722046},{"option":"SPX270219C02900000","bid":4016.6,"bid_size":2.0,"ask":4035.3,"ask_size":12.0,"iv":0.4613,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":2.6509,"theta":0.0,"rho":27.2418,"theo":4025.0271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4039.20007324219},{"option":"SPX270219P02900000","bid":18.4,"bid_size":198.0,"ask":19.7,"ask_size":302.0,"iv":0.458,"open_interest":10.0,"volume":4.0,"delta":-0.0151,"gamma":0.0,"vega":2.6511,"theta":-0.1561,"rho":-1.2085,"theo":18.9867,"change":-0.5,"open":17.9,"high":17.95,"low":17.9,"tick":"up","last_trade_price":17.95,"last_trade_time":"2026-02-18T12:59:03","percent_change":-2.71003,"prev_day_close":18.5},{"option":"SPX270219C03000000","bid":3922.1,"bid_size":2.0,"ask":3940.5,"ask_size":2.0,"iv":0.451,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":2.8776,"theta":0.0,"rho":28.0881,"theo":3930.4813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3944.40002441406},{"option":"SPX270219P03000000","bid":20.1,"bid_size":190.0,"ask":21.4,"ask_size":295.0,"iv":0.4483,"open_interest":6.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":2.8777,"theta":-0.1661,"rho":-1.3286,"theo":20.6814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.35,"last_trade_time":"2026-02-17T15:53:11","percent_change":0.0,"prev_day_close":20.1499996185303},{"option":"SPX270219C03100000","bid":3827.8,"bid_size":2.0,"ask":3845.8,"ask_size":2.0,"iv":0.4411,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":3.1159,"theta":0.0,"rho":28.9274,"theo":3836.0191,"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":3850.0},{"option":"SPX270219P03100000","bid":21.9,"bid_size":181.0,"ask":23.1,"ask_size":280.0,"iv":0.4386,"open_interest":116.0,"volume":0.0,"delta":-0.0183,"gamma":0.0,"vega":3.1162,"theta":-0.1763,"rho":-1.456,"theo":22.4619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.21,"last_trade_time":"2026-02-13T10:31:52","percent_change":0.0,"prev_day_close":21.9500007629395},{"option":"SPX270219C03200000","bid":3733.6,"bid_size":2.0,"ask":3751.3,"ask_size":2.0,"iv":0.4315,"open_interest":0.0,"volume":1.0,"delta":0.9829,"gamma":0.0,"vega":3.3689,"theta":0.0,"rho":29.7573,"theo":3741.645,"change":29.77,"open":3758.17,"high":3758.17,"low":3758.17,"tick":"up","last_trade_price":3758.17,"last_trade_time":"2026-02-18T10:00:06","percent_change":0.798465,"prev_day_close":3756.05004882812},{"option":"SPX270219P03200000","bid":23.7,"bid_size":182.0,"ask":25.0,"ask_size":276.0,"iv":0.4293,"open_interest":111.0,"volume":3.0,"delta":-0.0201,"gamma":0.0,"vega":3.3692,"theta":-0.1865,"rho":-1.5927,"theo":24.3295,"change":-0.75,"open":23.15,"high":23.15,"low":23.0,"tick":"no_change","last_trade_price":23.0,"last_trade_time":"2026-02-18T12:59:03","percent_change":-3.15789,"prev_day_close":23.75},{"option":"SPX270219C03300000","bid":3639.5,"bid_size":2.0,"ask":3656.9,"ask_size":2.0,"iv":0.4222,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":3.6366,"theta":0.0,"rho":30.5762,"theo":3647.3677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3661.90002441406},{"option":"SPX270219P03300000","bid":25.7,"bid_size":175.0,"ask":27.0,"ask_size":271.0,"iv":0.4199,"open_interest":14.0,"volume":2.0,"delta":-0.022,"gamma":0.0,"vega":3.637,"theta":-0.1969,"rho":-1.7403,"theo":26.2938,"change":-0.72,"open":24.93,"high":24.98,"low":24.93,"tick":"up","last_trade_price":24.98,"last_trade_time":"2026-02-18T10:25:41","percent_change":-2.80156,"prev_day_close":25.75},{"option":"SPX270219C03400000","bid":3545.5,"bid_size":2.0,"ask":3562.7,"ask_size":2.0,"iv":0.413,"open_interest":7.0,"volume":0.0,"delta":0.979,"gamma":0.0,"vega":3.9168,"theta":0.0,"rho":31.3843,"theo":3553.1973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3624.43,"last_trade_time":"2026-02-09T10:12:12","percent_change":0.0,"prev_day_close":3567.54992675781},{"option":"SPX270219P03400000","bid":27.7,"bid_size":179.0,"ask":29.1,"ask_size":263.0,"iv":0.4108,"open_interest":62.0,"volume":0.0,"delta":-0.024,"gamma":0.0,"vega":3.917,"theta":-0.2075,"rho":-1.8986,"theo":28.3635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.87,"last_trade_time":"2026-02-11T10:49:14","percent_change":0.0,"prev_day_close":27.75},{"option":"SPX270219C03500000","bid":3450.5,"bid_size":2.0,"ask":3467.3,"ask_size":2.0,"iv":0.4011,"open_interest":1.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":4.2085,"theta":0.0,"rho":32.1825,"theo":3459.1442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3472.3,"last_trade_time":"2026-01-20T10:33:16","percent_change":0.0,"prev_day_close":3473.64990234375},{"option":"SPX270219P03500000","bid":29.8,"bid_size":220.0,"ask":31.2,"ask_size":247.0,"iv":0.4016,"open_interest":18.0,"volume":0.0,"delta":-0.0261,"gamma":0.0,"vega":4.2087,"theta":-0.2183,"rho":-2.067,"theo":30.5519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.4,"last_trade_time":"2026-02-09T12:05:50","percent_change":0.0,"prev_day_close":29.9500007629394},{"option":"SPX270219C03600000","bid":3356.7,"bid_size":2.0,"ask":3373.2,"ask_size":2.0,"iv":0.3922,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0,"vega":4.5143,"theta":0.0,"rho":32.9705,"theo":3365.2194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3379.75},{"option":"SPX270219P03600000","bid":32.1,"bid_size":209.0,"ask":33.7,"ask_size":250.0,"iv":0.3929,"open_interest":3.0,"volume":0.0,"delta":-0.0284,"gamma":0.0,"vega":4.5147,"theta":-0.2293,"rho":-2.2457,"theo":32.8706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.27,"last_trade_time":"2026-02-09T14:41:38","percent_change":0.0,"prev_day_close":32.25},{"option":"SPX270219C03700000","bid":3263.0,"bid_size":2.0,"ask":3279.3,"ask_size":2.0,"iv":0.3836,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0,"vega":4.8392,"theta":0.0,"rho":33.7454,"theo":3271.4375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3285.84997558594},{"option":"SPX270219P03700000","bid":34.5,"bid_size":208.0,"ask":36.2,"ask_size":244.0,"iv":0.3842,"open_interest":14.0,"volume":0.0,"delta":-0.0309,"gamma":0.0,"vega":4.8396,"theta":-0.2406,"rho":-2.4374,"theo":35.3305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-02T14:59:32","percent_change":0.0,"prev_day_close":34.6500015258789},{"option":"SPX270219C03800000","bid":3169.7,"bid_size":2.0,"ask":3185.6,"ask_size":2.0,"iv":0.3754,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0,"vega":5.1861,"theta":0.0,"rho":34.5034,"theo":3177.819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3192.25},{"option":"SPX270219P03800000","bid":37.1,"bid_size":216.0,"ask":38.9,"ask_size":234.0,"iv":0.3758,"open_interest":0.0,"volume":0.0,"delta":-0.0336,"gamma":0.0,"vega":5.1861,"theta":-0.2521,"rho":-2.6456,"theo":37.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.25},{"option":"SPX270219C03900000","bid":3076.9,"bid_size":2.0,"ask":3092.5,"ask_size":2.0,"iv":0.368,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0,"vega":5.5541,"theta":0.0,"rho":35.2424,"theo":3084.389,"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":3098.79992675781},{"option":"SPX270219P03900000","bid":39.9,"bid_size":206.0,"ask":41.8,"ask_size":221.0,"iv":0.3676,"open_interest":4.0,"volume":2.0,"delta":-0.0365,"gamma":0.0,"vega":5.5541,"theta":-0.264,"rho":-2.8732,"theo":40.7614,"change":-1.46,"open":38.62,"high":38.69,"low":38.62,"tick":"up","last_trade_price":38.69,"last_trade_time":"2026-02-18T10:49:33","percent_change":-3.63636,"prev_day_close":40.0},{"option":"SPX270219C04000000","bid":2983.3,"bid_size":2.0,"ask":2999.2,"ask_size":2.0,"iv":0.3594,"open_interest":0.0,"volume":0.0,"delta":0.9633,"gamma":0.0,"vega":5.9403,"theta":0.0,"rho":35.9631,"theo":2991.1745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3005.54992675781},{"option":"SPX270219P04000000","bid":42.9,"bid_size":196.0,"ask":44.9,"ask_size":209.0,"iv":0.3595,"open_interest":1.0,"volume":0.0,"delta":-0.0397,"gamma":0.0,"vega":5.9403,"theta":-0.2763,"rho":-3.119,"theo":43.7884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.45,"last_trade_time":"2026-02-17T12:02:21","percent_change":0.0,"prev_day_close":43.0},{"option":"SPX270219C04100000","bid":2890.6,"bid_size":2.0,"ask":2906.2,"ask_size":2.0,"iv":0.3517,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0,"vega":6.3463,"theta":0.0,"rho":36.666,"theo":2898.2019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2911.80004882812},{"option":"SPX270219P04100000","bid":46.1,"bid_size":186.0,"ask":48.2,"ask_size":195.0,"iv":0.3515,"open_interest":9.0,"volume":8.0,"delta":-0.0431,"gamma":0.0,"vega":6.3463,"theta":-0.289,"rho":-3.3826,"theo":47.0572,"change":-1.81,"open":44.78,"high":44.82,"low":44.69,"tick":"up","last_trade_price":44.74,"last_trade_time":"2026-02-18T13:06:54","percent_change":-3.88829,"prev_day_close":46.2000007629394},{"option":"SPX270219C04150000","bid":2844.2,"bid_size":2.0,"ask":2859.8,"ask_size":2.0,"iv":0.3478,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0,"vega":6.5586,"theta":0.0,"rho":37.01,"theo":2851.815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2866.14990234375},{"option":"SPX270219P04150000","bid":47.9,"bid_size":177.0,"ask":50.0,"ask_size":190.0,"iv":0.3478,"open_interest":2.0,"volume":0.0,"delta":-0.0449,"gamma":0.0,"vega":6.5586,"theta":-0.2956,"rho":-3.5218,"theo":48.791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.73,"last_trade_time":"2026-02-10T10:01:41","percent_change":0.0,"prev_day_close":48.0},{"option":"SPX270219C04200000","bid":2798.6,"bid_size":2.0,"ask":2813.4,"ask_size":2.0,"iv":0.3444,"open_interest":0.0,"volume":0.0,"delta":0.9561,"gamma":0.0,"vega":6.7785,"theta":0.0,"rho":37.348,"theo":2805.4997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2819.85009765625},{"option":"SPX270219P04200000","bid":49.7,"bid_size":173.0,"ask":51.8,"ask_size":182.0,"iv":0.3439,"open_interest":6.0,"volume":0.0,"delta":-0.0468,"gamma":0.0,"vega":6.7785,"theta":-0.3022,"rho":-3.6672,"theo":50.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.54,"last_trade_time":"2026-02-17T13:03:04","percent_change":0.0,"prev_day_close":49.75},{"option":"SPX270219C04250000","bid":2752.4,"bid_size":2.0,"ask":2767.1,"ask_size":2.0,"iv":0.3406,"open_interest":0.0,"volume":0.0,"delta":0.9542,"gamma":0.0,"vega":7.0067,"theta":0.0,"rho":37.6788,"theo":2759.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2773.59997558594},{"option":"SPX270219P04250000","bid":51.5,"bid_size":170.0,"ask":53.7,"ask_size":177.0,"iv":0.3401,"open_interest":9.0,"volume":0.0,"delta":-0.0488,"gamma":0.0,"vega":7.0067,"theta":-0.309,"rho":-3.8196,"theo":52.4781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.2,"last_trade_time":"2026-02-13T16:01:44","percent_change":0.0,"prev_day_close":51.6000003814697},{"option":"SPX270219C04300000","bid":2706.3,"bid_size":2.0,"ask":2720.9,"ask_size":2.0,"iv":0.3369,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0,"vega":7.2434,"theta":-0.0003,"rho":38.0019,"theo":2713.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2727.30004882812},{"option":"SPX270219P04300000","bid":53.5,"bid_size":163.0,"ask":55.7,"ask_size":170.0,"iv":0.3364,"open_interest":634.0,"volume":11.0,"delta":-0.0509,"gamma":0.0,"vega":7.2434,"theta":-0.316,"rho":-3.9798,"theo":54.4414,"change":-2.1,"open":53.6,"high":54.0,"low":51.9,"tick":"down","last_trade_price":51.9,"last_trade_time":"2026-02-18T10:27:56","percent_change":-3.88889,"prev_day_close":53.5500011444092},{"option":"SPX270219C04350000","bid":2660.4,"bid_size":2.0,"ask":2674.8,"ask_size":2.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":0.9499,"gamma":0.0,"vega":7.4879,"theta":-0.0131,"rho":38.3167,"theo":2667.0328,"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":2681.34997558594},{"option":"SPX270219P04350000","bid":55.6,"bid_size":164.0,"ask":57.8,"ask_size":168.0,"iv":0.3328,"open_interest":115.0,"volume":0.0,"delta":-0.053,"gamma":0.0,"vega":7.4879,"theta":-0.3231,"rho":-4.1483,"theo":56.4917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.6,"last_trade_time":"2026-02-12T15:55:35","percent_change":0.0,"prev_day_close":55.6000003814697},{"option":"SPX270219C04400000","bid":2614.5,"bid_size":2.0,"ask":2629.1,"ask_size":2.0,"iv":0.3299,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0,"vega":7.7396,"theta":-0.0261,"rho":38.6232,"theo":2621.055,"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":2635.40002441406},{"option":"SPX270219P04400000","bid":57.7,"bid_size":155.0,"ask":60.0,"ask_size":162.0,"iv":0.3292,"open_interest":358.0,"volume":0.0,"delta":-0.0553,"gamma":0.0,"vega":7.7396,"theta":-0.3303,"rho":-4.3251,"theo":58.6347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.89,"last_trade_time":"2026-02-17T09:43:05","percent_change":0.0,"prev_day_close":57.75},{"option":"SPX270219C04450000","bid":2568.8,"bid_size":2.0,"ask":2582.8,"ask_size":2.0,"iv":0.3262,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0,"vega":7.9976,"theta":-0.0392,"rho":38.9218,"theo":2575.1753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2589.44995117188},{"option":"SPX270219P04450000","bid":60.0,"bid_size":154.0,"ask":62.2,"ask_size":156.0,"iv":0.3257,"open_interest":16.0,"volume":0.0,"delta":-0.0576,"gamma":0.0,"vega":7.9976,"theta":-0.3377,"rho":-4.5097,"theo":60.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.77,"last_trade_time":"2026-02-11T13:45:46","percent_change":0.0,"prev_day_close":59.9499988555908},{"option":"SPX270219C04500000","bid":2523.0,"bid_size":2.0,"ask":2536.9,"ask_size":2.0,"iv":0.3226,"open_interest":0.0,"volume":0.0,"delta":0.9428,"gamma":0.0,"vega":8.2615,"theta":-0.0524,"rho":39.2132,"theo":2529.3985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2543.69995117188},{"option":"SPX270219P04500000","bid":62.3,"bid_size":151.0,"ask":64.6,"ask_size":153.0,"iv":0.3222,"open_interest":7.0,"volume":0.0,"delta":-0.0601,"gamma":0.0,"vega":8.2615,"theta":-0.3452,"rho":-4.7016,"theo":63.2196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.3,"last_trade_time":"2026-02-12T14:32:49","percent_change":0.0,"prev_day_close":62.25},{"option":"SPX270219C04550000","bid":2477.6,"bid_size":2.0,"ask":2491.2,"ask_size":2.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":0.9403,"gamma":0.0001,"vega":8.5318,"theta":-0.0658,"rho":39.4973,"theo":2483.7293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2498.0},{"option":"SPX270219P04550000","bid":64.8,"bid_size":145.0,"ask":67.1,"ask_size":151.0,"iv":0.3188,"open_interest":1.0,"volume":2.0,"delta":-0.0627,"gamma":0.0001,"vega":8.5318,"theta":-0.3529,"rho":-4.9007,"theo":65.6711,"change":-2.85,"open":62.47,"high":62.5,"low":62.47,"tick":"up","last_trade_price":62.5,"last_trade_time":"2026-02-18T11:10:55","percent_change":-4.36113,"prev_day_close":64.6500015258789},{"option":"SPX270219C04600000","bid":2432.1,"bid_size":2.0,"ask":2445.8,"ask_size":2.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":0.9376,"gamma":0.0001,"vega":8.8095,"theta":-0.0794,"rho":39.774,"theo":2438.1722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2452.34997558594},{"option":"SPX270219P04600000","bid":67.3,"bid_size":142.0,"ask":69.7,"ask_size":147.0,"iv":0.3153,"open_interest":29.0,"volume":0.0,"delta":-0.0654,"gamma":0.0001,"vega":8.8095,"theta":-0.3608,"rho":-5.1074,"theo":68.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.89,"last_trade_time":"2026-02-03T12:01:25","percent_change":0.0,"prev_day_close":67.2000007629394},{"option":"SPX270219C04650000","bid":2386.8,"bid_size":2.0,"ask":2400.3,"ask_size":2.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.9348,"gamma":0.0001,"vega":9.0963,"theta":-0.0931,"rho":40.0418,"theo":2392.7322,"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":2406.90002441406},{"option":"SPX270219P04650000","bid":70.0,"bid_size":138.0,"ask":72.4,"ask_size":143.0,"iv":0.312,"open_interest":1.0,"volume":0.0,"delta":-0.0682,"gamma":0.0001,"vega":9.0963,"theta":-0.3688,"rho":-5.3228,"theo":70.9155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.02,"last_trade_time":"2026-01-28T12:22:56","percent_change":0.0,"prev_day_close":69.8499984741211},{"option":"SPX270219C04700000","bid":2341.6,"bid_size":2.0,"ask":2353.7,"ask_size":2.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":0.9318,"gamma":0.0001,"vega":9.3933,"theta":-0.107,"rho":40.2994,"theo":2347.415,"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":2361.54992675781},{"option":"SPX270219P04700000","bid":72.8,"bid_size":134.0,"ask":75.2,"ask_size":137.0,"iv":0.3087,"open_interest":9.0,"volume":0.0,"delta":-0.0711,"gamma":0.0001,"vega":9.3933,"theta":-0.3769,"rho":-5.5485,"theo":73.719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.33,"last_trade_time":"2026-02-10T10:04:40","percent_change":0.0,"prev_day_close":72.5999984741211},{"option":"SPX270219C04750000","bid":2296.4,"bid_size":2.0,"ask":2308.6,"ask_size":2.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":0.9288,"gamma":0.0001,"vega":9.701,"theta":-0.121,"rho":40.5451,"theo":2302.2271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2316.30004882812},{"option":"SPX270219P04750000","bid":75.7,"bid_size":129.0,"ask":78.2,"ask_size":135.0,"iv":0.3054,"open_interest":7.0,"volume":0.0,"delta":-0.0742,"gamma":0.0001,"vega":9.701,"theta":-0.3852,"rho":-5.786,"theo":76.6518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.02,"last_trade_time":"2026-02-11T10:29:56","percent_change":0.0,"prev_day_close":75.5},{"option":"SPX270219C04800000","bid":2250.3,"bid_size":2.0,"ask":2263.3,"ask_size":2.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9256,"gamma":0.0001,"vega":10.0186,"theta":-0.1351,"rho":40.778,"theo":2257.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2271.09997558594},{"option":"SPX270219P04800000","bid":78.8,"bid_size":126.0,"ask":81.3,"ask_size":136.0,"iv":0.3022,"open_interest":56.0,"volume":86.0,"delta":-0.0774,"gamma":0.0001,"vega":10.0186,"theta":-0.3936,"rho":-6.0363,"theo":79.7211,"change":-1.15,"open":76.0,"high":78.4,"low":75.63,"tick":"up","last_trade_price":78.4,"last_trade_time":"2026-02-18T14:31:35","percent_change":-1.44563,"prev_day_close":78.5},{"option":"SPX270219C04850000","bid":2205.5,"bid_size":2.0,"ask":2218.3,"ask_size":2.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.9222,"gamma":0.0001,"vega":10.3445,"theta":-0.1494,"rho":40.9984,"theo":2212.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2226.15002441406},{"option":"SPX270219P04850000","bid":82.0,"bid_size":122.0,"ask":84.7,"ask_size":131.0,"iv":0.2992,"open_interest":24.0,"volume":4.0,"delta":-0.0807,"gamma":0.0001,"vega":10.3445,"theta":-0.4022,"rho":-6.2992,"theo":82.9337,"change":-3.54,"open":79.17,"high":79.17,"low":79.16,"tick":"down","last_trade_price":79.16,"last_trade_time":"2026-02-18T11:24:05","percent_change":-4.28053,"prev_day_close":81.5999984741211},{"option":"SPX270219C04875000","bid":2184.2,"bid_size":2.0,"ask":2196.1,"ask_size":2.0,"iv":0.2975,"open_interest":0.0,"volume":0.0,"delta":0.9205,"gamma":0.0001,"vega":10.5099,"theta":-0.1565,"rho":41.1044,"theo":2189.8693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2203.0},{"option":"SPX270219P04875000","bid":83.6,"bid_size":121.0,"ask":86.2,"ask_size":127.0,"iv":0.2975,"open_interest":10.0,"volume":0.0,"delta":-0.0824,"gamma":0.0001,"vega":10.5099,"theta":-0.4065,"rho":-6.435,"theo":84.5958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.68,"last_trade_time":"2026-02-17T10:09:17","percent_change":0.0,"prev_day_close":83.2999992370606},{"option":"SPX270219C04900000","bid":2160.9,"bid_size":2.0,"ask":2173.6,"ask_size":2.0,"iv":0.2954,"open_interest":0.0,"volume":0.0,"delta":0.9188,"gamma":0.0001,"vega":10.6768,"theta":-0.1637,"rho":41.2074,"theo":2167.5092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2181.40002441406},{"option":"SPX270219P04900000","bid":85.3,"bid_size":132.0,"ask":88.1,"ask_size":130.0,"iv":0.296,"open_interest":5.0,"volume":0.0,"delta":-0.0842,"gamma":0.0001,"vega":10.6768,"theta":-0.4108,"rho":-6.5735,"theo":86.296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.02,"last_trade_time":"2026-02-17T12:18:09","percent_change":0.0,"prev_day_close":84.9000015258789},{"option":"SPX270219C04925000","bid":2139.7,"bid_size":2.0,"ask":2151.1,"ask_size":2.0,"iv":0.2943,"open_interest":0.0,"volume":0.0,"delta":0.917,"gamma":0.0001,"vega":10.8451,"theta":-0.171,"rho":41.3079,"theo":2145.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2159.15002441406},{"option":"SPX270219P04925000","bid":87.0,"bid_size":119.0,"ask":89.7,"ask_size":128.0,"iv":0.2944,"open_interest":9.0,"volume":0.0,"delta":-0.086,"gamma":0.0001,"vega":10.8451,"theta":-0.4152,"rho":-6.7146,"theo":88.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.72,"last_trade_time":"2026-02-17T12:19:59","percent_change":0.0,"prev_day_close":86.5999984741211},{"option":"SPX270219C04950000","bid":2116.2,"bid_size":2.0,"ask":2129.8,"ask_size":2.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.9151,"gamma":0.0001,"vega":11.0149,"theta":-0.1782,"rho":41.406,"theo":2122.9059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2136.55004882812},{"option":"SPX270219P04950000","bid":88.8,"bid_size":126.0,"ask":91.4,"ask_size":122.0,"iv":0.2928,"open_interest":42.0,"volume":0.0,"delta":-0.0878,"gamma":0.0001,"vega":11.0149,"theta":-0.4196,"rho":-6.8582,"theo":89.8135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.34,"last_trade_time":"2026-02-11T10:08:26","percent_change":0.0,"prev_day_close":88.3500022888184},{"option":"SPX270219C04975000","bid":2094.0,"bid_size":2.0,"ask":2107.5,"ask_size":2.0,"iv":0.2911,"open_interest":0.0,"volume":0.0,"delta":0.9132,"gamma":0.0001,"vega":11.1862,"theta":-0.1856,"rho":41.5017,"theo":2100.6639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2114.45007324219},{"option":"SPX270219P04975000","bid":90.6,"bid_size":116.0,"ask":93.2,"ask_size":120.0,"iv":0.2913,"open_interest":1.0,"volume":0.0,"delta":-0.0897,"gamma":0.0001,"vega":11.1862,"theta":-0.4241,"rho":-7.0041,"theo":91.6319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.4,"last_trade_time":"2026-02-09T14:14:02","percent_change":0.0,"prev_day_close":90.1499977111816},{"option":"SPX270219C05000000","bid":2073.0,"bid_size":2.0,"ask":2085.5,"ask_size":2.0,"iv":0.2902,"open_interest":6.0,"volume":0.0,"delta":0.9113,"gamma":0.0001,"vega":11.3592,"theta":-0.1929,"rho":41.5949,"theo":2078.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2190.23,"last_trade_time":"2026-02-11T09:45:20","percent_change":0.0,"prev_day_close":2092.09997558594},{"option":"SPX270219P05000000","bid":92.4,"bid_size":124.0,"ask":95.2,"ask_size":121.0,"iv":0.2898,"open_interest":64.0,"volume":1.0,"delta":-0.0916,"gamma":0.0001,"vega":11.3592,"theta":-0.4286,"rho":-7.1526,"theo":93.4907,"change":-4.32,"open":88.98,"high":88.98,"low":88.98,"tick":"down","last_trade_price":88.98,"last_trade_time":"2026-02-18T12:51:38","percent_change":-4.63023,"prev_day_close":92.0},{"option":"SPX270219C05025000","bid":2049.7,"bid_size":2.0,"ask":2063.2,"ask_size":2.0,"iv":0.2882,"open_interest":0.0,"volume":0.0,"delta":0.9094,"gamma":0.0001,"vega":11.5343,"theta":-0.2002,"rho":41.6853,"theo":2056.3019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2069.19995117188},{"option":"SPX270219P05025000","bid":94.3,"bid_size":113.0,"ask":97.3,"ask_size":121.0,"iv":0.2884,"open_interest":4.0,"volume":2.0,"delta":-0.0936,"gamma":0.0001,"vega":11.5343,"theta":-0.433,"rho":-7.3038,"theo":95.3906,"change":-0.69,"open":94.8,"high":94.8,"low":94.46,"tick":"down","last_trade_price":94.46,"last_trade_time":"2026-02-18T09:49:11","percent_change":-0.725168,"prev_day_close":93.7999992370606},{"option":"SPX270219C05050000","bid":2027.6,"bid_size":2.0,"ask":2039.9,"ask_size":2.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.9074,"gamma":0.0001,"vega":11.7117,"theta":-0.2076,"rho":41.7729,"theo":2034.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2047.79992675781},{"option":"SPX270219P05050000","bid":96.2,"bid_size":121.0,"ask":99.1,"ask_size":120.0,"iv":0.2868,"open_interest":9.0,"volume":16.0,"delta":-0.0956,"gamma":0.0001,"vega":11.7117,"theta":-0.4376,"rho":-7.4579,"theo":97.3321,"change":-5.19,"open":91.98,"high":91.99,"low":91.91,"tick":"down","last_trade_price":91.91,"last_trade_time":"2026-02-18T11:08:11","percent_change":-5.345,"prev_day_close":95.7000007629394},{"option":"SPX270219C05075000","bid":2005.6,"bid_size":2.0,"ask":2018.9,"ask_size":2.0,"iv":0.2852,"open_interest":0.0,"volume":0.0,"delta":0.9053,"gamma":0.0001,"vega":11.8916,"theta":-0.215,"rho":41.8571,"theo":2012.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2025.75},{"option":"SPX270219P05075000","bid":98.2,"bid_size":109.0,"ask":101.2,"ask_size":113.0,"iv":0.2854,"open_interest":6.0,"volume":4.0,"delta":-0.0976,"gamma":0.0001,"vega":11.8916,"theta":-0.4421,"rho":-7.6153,"theo":99.3161,"change":-5.35,"open":93.71,"high":93.8,"low":93.71,"tick":"up","last_trade_price":93.8,"last_trade_time":"2026-02-18T11:08:13","percent_change":-5.39586,"prev_day_close":97.6499977111816},{"option":"SPX270219C05100000","bid":1984.8,"bid_size":2.0,"ask":1995.9,"ask_size":2.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.9032,"gamma":0.0001,"vega":12.0743,"theta":-0.2224,"rho":41.9378,"theo":1990.0736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2003.45001220703},{"option":"SPX270219P05100000","bid":100.2,"bid_size":117.0,"ask":103.2,"ask_size":116.0,"iv":0.2839,"open_interest":13.0,"volume":0.0,"delta":-0.0997,"gamma":0.0001,"vega":12.0743,"theta":-0.4466,"rho":-7.7762,"theo":101.3434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.0,"last_trade_time":"2026-02-13T16:04:25","percent_change":0.0,"prev_day_close":99.6499977111816},{"option":"SPX270219C05125000","bid":1962.0,"bid_size":2.0,"ask":1974.8,"ask_size":2.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9011,"gamma":0.0001,"vega":12.2598,"theta":-0.2298,"rho":42.0144,"theo":1968.0846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1981.54998779297},{"option":"SPX270219P05125000","bid":102.2,"bid_size":117.0,"ask":105.0,"ask_size":113.0,"iv":0.2823,"open_interest":4.0,"volume":0.0,"delta":-0.1018,"gamma":0.0001,"vega":12.2598,"theta":-0.4512,"rho":-7.9412,"theo":103.4147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.9,"last_trade_time":"2026-02-13T14:36:55","percent_change":0.0,"prev_day_close":101.649997711182},{"option":"SPX270219C05150000","bid":1939.7,"bid_size":2.0,"ask":1951.9,"ask_size":2.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.8989,"gamma":0.0001,"vega":12.448,"theta":-0.2372,"rho":42.0869,"theo":1946.1407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1959.5},{"option":"SPX270219P05150000","bid":104.3,"bid_size":118.0,"ask":107.2,"ask_size":116.0,"iv":0.2808,"open_interest":6.0,"volume":0.0,"delta":-0.104,"gamma":0.0001,"vega":12.448,"theta":-0.4558,"rho":-8.1104,"theo":105.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.9,"last_trade_time":"2026-02-13T13:23:00","percent_change":0.0,"prev_day_close":103.75},{"option":"SPX270219C05175000","bid":1918.9,"bid_size":2.0,"ask":1929.8,"ask_size":2.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.8967,"gamma":0.0001,"vega":12.6388,"theta":-0.2447,"rho":42.155,"theo":1924.243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1937.59997558594},{"option":"SPX270219P05175000","bid":106.4,"bid_size":116.0,"ask":109.6,"ask_size":113.0,"iv":0.2794,"open_interest":4.0,"volume":0.0,"delta":-0.1062,"gamma":0.0001,"vega":12.6388,"theta":-0.4604,"rho":-8.2839,"theo":107.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.5,"last_trade_time":"2026-02-12T15:56:21","percent_change":0.0,"prev_day_close":105.850002288818},{"option":"SPX270219C05200000","bid":1896.0,"bid_size":2.0,"ask":1908.0,"ask_size":2.0,"iv":0.2774,"open_interest":1.0,"volume":0.0,"delta":0.8944,"gamma":0.0001,"vega":12.832,"theta":-0.2521,"rho":42.2188,"theo":1902.3926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1900.56,"last_trade_time":"2026-02-17T14:25:38","percent_change":0.0,"prev_day_close":1915.5},{"option":"SPX270219P05200000","bid":108.6,"bid_size":116.0,"ask":111.9,"ask_size":114.0,"iv":0.278,"open_interest":410.0,"volume":0.0,"delta":-0.1085,"gamma":0.0001,"vega":12.832,"theta":-0.465,"rho":-8.4618,"theo":109.9038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.41,"last_trade_time":"2026-02-17T14:25:38","percent_change":0.0,"prev_day_close":108.049999237061},{"option":"SPX270219C05225000","bid":1874.6,"bid_size":2.0,"ask":1886.4,"ask_size":2.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":0.8921,"gamma":0.0001,"vega":13.0271,"theta":-0.2596,"rho":42.2781,"theo":1880.5903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1893.79998779297},{"option":"SPX270219P05225000","bid":110.9,"bid_size":113.0,"ask":114.1,"ask_size":111.0,"iv":0.2766,"open_interest":88.0,"volume":0.0,"delta":-0.1108,"gamma":0.0001,"vega":13.0271,"theta":-0.4696,"rho":-8.6441,"theo":112.1619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.0,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":110.25},{"option":"SPX270219C05250000","bid":1852.7,"bid_size":2.0,"ask":1864.4,"ask_size":2.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":0.8898,"gamma":0.0001,"vega":13.2238,"theta":-0.2671,"rho":42.3334,"theo":1858.8372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1871.90002441406},{"option":"SPX270219P05250000","bid":113.2,"bid_size":112.0,"ask":116.3,"ask_size":109.0,"iv":0.2751,"open_interest":129.0,"volume":0.0,"delta":-0.1132,"gamma":0.0001,"vega":13.2238,"theta":-0.4742,"rho":-8.8305,"theo":114.4692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.4,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":112.400001525879},{"option":"SPX270219C05275000","bid":1830.8,"bid_size":2.0,"ask":1842.6,"ask_size":2.0,"iv":0.2731,"open_interest":0.0,"volume":0.0,"delta":0.8874,"gamma":0.0001,"vega":13.4217,"theta":-0.2746,"rho":42.385,"theo":1837.1341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.25},{"option":"SPX270219P05275000","bid":115.5,"bid_size":108.0,"ask":118.5,"ask_size":106.0,"iv":0.2736,"open_interest":2.0,"volume":0.0,"delta":-0.1156,"gamma":0.0001,"vega":13.4217,"theta":-0.4788,"rho":-9.0205,"theo":116.8265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.65,"last_trade_time":"2026-02-09T14:42:26","percent_change":0.0,"prev_day_close":114.75},{"option":"SPX270219C05300000","bid":1809.4,"bid_size":2.0,"ask":1821.0,"ask_size":2.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":0.8849,"gamma":0.0001,"vega":13.6206,"theta":-0.282,"rho":42.4329,"theo":1815.4818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1828.54998779297},{"option":"SPX270219P05300000","bid":117.9,"bid_size":108.0,"ask":121.2,"ask_size":106.0,"iv":0.2723,"open_interest":4.0,"volume":0.0,"delta":-0.118,"gamma":0.0001,"vega":13.6206,"theta":-0.4834,"rho":-9.2142,"theo":119.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.5,"last_trade_time":"2026-02-04T14:35:29","percent_change":0.0,"prev_day_close":117.049999237061},{"option":"SPX270219C05325000","bid":1787.8,"bid_size":2.0,"ask":1799.3,"ask_size":2.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":0.8824,"gamma":0.0001,"vega":13.8202,"theta":-0.2895,"rho":42.4778,"theo":1793.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1806.10003662109},{"option":"SPX270219P05325000","bid":120.3,"bid_size":105.0,"ask":123.7,"ask_size":104.0,"iv":0.2709,"open_interest":1.0,"volume":0.0,"delta":-0.1205,"gamma":0.0001,"vega":13.8202,"theta":-0.488,"rho":-9.411,"theo":121.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.67,"last_trade_time":"2026-01-30T12:44:45","percent_change":0.0,"prev_day_close":119.450000762939},{"option":"SPX270219C05350000","bid":1766.3,"bid_size":2.0,"ask":1778.4,"ask_size":2.0,"iv":0.2693,"open_interest":0.0,"volume":0.0,"delta":0.8798,"gamma":0.0001,"vega":14.0208,"theta":-0.297,"rho":42.5196,"theo":1772.3317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1785.29998779297},{"option":"SPX270219P05350000","bid":122.8,"bid_size":103.0,"ask":125.9,"ask_size":101.0,"iv":0.2694,"open_interest":13.0,"volume":1.0,"delta":-0.1231,"gamma":0.0001,"vega":14.0208,"theta":-0.4927,"rho":-9.6108,"theo":124.2051,"change":-1.65,"open":122.55,"high":122.55,"low":122.55,"tick":"up","last_trade_price":122.55,"last_trade_time":"2026-02-18T09:30:02","percent_change":-1.3285,"prev_day_close":122.0},{"option":"SPX270219C05375000","bid":1744.9,"bid_size":2.0,"ask":1756.8,"ask_size":2.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.8772,"gamma":0.0001,"vega":14.2224,"theta":-0.3045,"rho":42.5585,"theo":1750.835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1763.80004882812},{"option":"SPX270219P05375000","bid":125.4,"bid_size":99.0,"ask":128.5,"ask_size":95.0,"iv":0.268,"open_interest":0.0,"volume":0.0,"delta":-0.1257,"gamma":0.0001,"vega":14.2224,"theta":-0.4973,"rho":-9.8135,"theo":126.7688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"SPX270219C05400000","bid":1723.6,"bid_size":2.0,"ask":1735.4,"ask_size":2.0,"iv":0.2666,"open_interest":0.0,"volume":0.0,"delta":0.8746,"gamma":0.0001,"vega":14.4252,"theta":-0.3119,"rho":42.5942,"theo":1729.3912,"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":1742.20001220703},{"option":"SPX270219P05400000","bid":128.0,"bid_size":98.0,"ask":131.1,"ask_size":94.0,"iv":0.2666,"open_interest":2.0,"volume":0.0,"delta":-0.1284,"gamma":0.0001,"vega":14.4252,"theta":-0.5019,"rho":-10.0195,"theo":129.3854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.89,"last_trade_time":"2026-02-12T11:09:34","percent_change":0.0,"prev_day_close":127.0},{"option":"SPX270219C05425000","bid":1702.1,"bid_size":2.0,"ask":1713.3,"ask_size":2.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.8719,"gamma":0.0001,"vega":14.6298,"theta":-0.3194,"rho":42.6264,"theo":1708.001,"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":1720.90002441406},{"option":"SPX270219P05425000","bid":130.6,"bid_size":96.0,"ask":134.1,"ask_size":94.0,"iv":0.2653,"open_interest":1.0,"volume":0.0,"delta":-0.1311,"gamma":0.0001,"vega":14.6298,"theta":-0.5065,"rho":-10.2289,"theo":132.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.99,"last_trade_time":"2026-02-09T12:08:45","percent_change":0.0,"prev_day_close":129.599998474121},{"option":"SPX270219C05450000","bid":1680.8,"bid_size":2.0,"ask":1691.9,"ask_size":2.0,"iv":0.2635,"open_interest":0.0,"volume":0.0,"delta":0.8691,"gamma":0.0001,"vega":14.8364,"theta":-0.3268,"rho":42.6547,"theo":1686.6649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1699.5},{"option":"SPX270219P05450000","bid":133.3,"bid_size":94.0,"ask":136.9,"ask_size":92.0,"iv":0.2639,"open_interest":28.0,"volume":0.0,"delta":-0.1338,"gamma":0.0001,"vega":14.8364,"theta":-0.5111,"rho":-10.4422,"theo":134.7798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.34,"last_trade_time":"2026-02-09T12:08:45","percent_change":0.0,"prev_day_close":132.299995422363},{"option":"SPX270219C05475000","bid":1659.6,"bid_size":3.0,"ask":1671.3,"ask_size":3.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.8663,"gamma":0.0001,"vega":15.0452,"theta":-0.3342,"rho":42.6786,"theo":1665.384,"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":1678.25},{"option":"SPX270219P05475000","bid":136.1,"bid_size":92.0,"ask":139.7,"ask_size":90.0,"iv":0.2626,"open_interest":41.0,"volume":0.0,"delta":-0.1366,"gamma":0.0001,"vega":15.0452,"theta":-0.5156,"rho":-10.66,"theo":137.5592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.52,"last_trade_time":"2026-02-17T13:29:07","percent_change":0.0,"prev_day_close":135.049995422363},{"option":"SPX270219C05500000","bid":1638.3,"bid_size":3.0,"ask":1649.4,"ask_size":3.0,"iv":0.2608,"open_interest":3.0,"volume":2.0,"delta":0.8634,"gamma":0.0001,"vega":15.2566,"theta":-0.3416,"rho":42.6974,"theo":1644.1592,"change":7.55,"open":1644.93,"high":1644.93,"low":1639.6,"tick":"down","last_trade_price":1639.6,"last_trade_time":"2026-02-18T09:51:15","percent_change":0.462609,"prev_day_close":1656.94995117188},{"option":"SPX270219P05500000","bid":138.9,"bid_size":90.0,"ask":142.6,"ask_size":89.0,"iv":0.2612,"open_interest":18.0,"volume":17.0,"delta":-0.1395,"gamma":0.0001,"vega":15.2566,"theta":-0.5202,"rho":-10.8828,"theo":140.3948,"change":-3.05,"open":138.7,"high":139.72,"low":137.4,"tick":"no_change","last_trade_price":137.4,"last_trade_time":"2026-02-18T14:31:31","percent_change":-2.17159,"prev_day_close":137.849998474121},{"option":"SPX270219C05525000","bid":1617.4,"bid_size":3.0,"ask":1628.8,"ask_size":3.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":0.8605,"gamma":0.0001,"vega":15.4703,"theta":-0.349,"rho":42.7109,"theo":1622.9917,"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":1635.79998779297},{"option":"SPX270219P05525000","bid":141.8,"bid_size":88.0,"ask":145.5,"ask_size":87.0,"iv":0.2599,"open_interest":55.0,"volume":0.0,"delta":-0.1424,"gamma":0.0001,"vega":15.4703,"theta":-0.5247,"rho":-11.1109,"theo":143.2877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.04,"last_trade_time":"2026-02-17T12:18:09","percent_change":0.0,"prev_day_close":140.700004577637},{"option":"SPX270219C05550000","bid":1596.4,"bid_size":3.0,"ask":1607.0,"ask_size":3.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0001,"vega":15.6862,"theta":-0.3564,"rho":42.7187,"theo":1601.8829,"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":1614.60003662109},{"option":"SPX270219P05550000","bid":144.8,"bid_size":80.0,"ask":148.5,"ask_size":84.0,"iv":0.2585,"open_interest":17.0,"volume":0.0,"delta":-0.1454,"gamma":0.0001,"vega":15.6862,"theta":-0.5292,"rho":-11.3448,"theo":146.2392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.94,"last_trade_time":"2026-02-17T12:19:59","percent_change":0.0,"prev_day_close":143.599998474121},{"option":"SPX270219C05575000","bid":1575.9,"bid_size":3.0,"ask":1585.8,"ask_size":3.0,"iv":0.2569,"open_interest":0.0,"volume":0.0,"delta":0.8545,"gamma":0.0001,"vega":15.904,"theta":-0.3637,"rho":42.7208,"theo":1580.8339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1593.60003662109},{"option":"SPX270219P05575000","bid":147.8,"bid_size":84.0,"ask":151.1,"ask_size":83.0,"iv":0.257,"open_interest":27.0,"volume":36.0,"delta":-0.1484,"gamma":0.0001,"vega":15.904,"theta":-0.5337,"rho":-11.5843,"theo":149.2506,"change":-7.17,"open":142.32,"high":142.35,"low":142.2,"tick":"down","last_trade_price":142.28,"last_trade_time":"2026-02-18T11:21:02","percent_change":-4.79759,"prev_day_close":146.549995422363},{"option":"SPX270219C05600000","bid":1554.9,"bid_size":3.0,"ask":1565.6,"ask_size":3.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.8514,"gamma":0.0001,"vega":16.123,"theta":-0.371,"rho":42.7174,"theo":1559.846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1572.5},{"option":"SPX270219P05600000","bid":150.9,"bid_size":75.0,"ask":154.2,"ask_size":81.0,"iv":0.2557,"open_interest":473.0,"volume":2.0,"delta":-0.1515,"gamma":0.0001,"vega":16.123,"theta":-0.5381,"rho":-11.8293,"theo":152.3231,"change":-7.48,"open":145.24,"high":145.24,"low":145.22,"tick":"down","last_trade_price":145.22,"last_trade_time":"2026-02-18T11:24:05","percent_change":-4.89849,"prev_day_close":149.599998474121},{"option":"SPX270219C05625000","bid":1533.3,"bid_size":3.0,"ask":1544.0,"ask_size":3.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.8483,"gamma":0.0001,"vega":16.3428,"theta":-0.3782,"rho":42.7088,"theo":1538.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1551.65002441406},{"option":"SPX270219P05625000","bid":154.0,"bid_size":80.0,"ask":157.3,"ask_size":79.0,"iv":0.2543,"open_interest":16.0,"volume":5.0,"delta":-0.1547,"gamma":0.0001,"vega":16.3428,"theta":-0.5425,"rho":-12.0795,"theo":155.4579,"change":-4.95,"open":151.4,"high":151.4,"low":150.5,"tick":"up","last_trade_price":150.9,"last_trade_time":"2026-02-18T15:58:02","percent_change":-3.17613,"prev_day_close":152.699996948242},{"option":"SPX270219C05650000","bid":1513.3,"bid_size":3.0,"ask":1523.9,"ask_size":3.0,"iv":0.2532,"open_interest":0.0,"volume":0.0,"delta":0.845,"gamma":0.0001,"vega":16.563,"theta":-0.3855,"rho":42.696,"theo":1518.0581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1530.64996337891},{"option":"SPX270219P05650000","bid":157.2,"bid_size":74.0,"ask":161.0,"ask_size":94.0,"iv":0.2531,"open_interest":10.0,"volume":0.0,"delta":-0.1579,"gamma":0.0001,"vega":16.563,"theta":-0.5469,"rho":-12.334,"theo":158.6559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.6,"last_trade_time":"2026-02-12T15:57:32","percent_change":0.0,"prev_day_close":155.900001525879},{"option":"SPX270219C05675000","bid":1491.6,"bid_size":3.0,"ask":1502.3,"ask_size":3.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.8418,"gamma":0.0001,"vega":16.7831,"theta":-0.3926,"rho":42.6789,"theo":1497.2598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.89996337891},{"option":"SPX270219P05675000","bid":160.5,"bid_size":77.0,"ask":163.8,"ask_size":76.0,"iv":0.2517,"open_interest":6.0,"volume":0.0,"delta":-0.1612,"gamma":0.0001,"vega":16.7831,"theta":-0.5512,"rho":-12.5927,"theo":161.9179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.7,"last_trade_time":"2026-02-12T15:58:08","percent_change":0.0,"prev_day_close":159.049995422363},{"option":"SPX270219C05700000","bid":1471.2,"bid_size":3.0,"ask":1481.5,"ask_size":3.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":0.8384,"gamma":0.0001,"vega":17.003,"theta":-0.3998,"rho":42.6582,"theo":1476.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1488.90002441406},{"option":"SPX270219P05700000","bid":163.9,"bid_size":70.0,"ask":167.5,"ask_size":73.0,"iv":0.2504,"open_interest":22.0,"volume":0.0,"delta":-0.1645,"gamma":0.0001,"vega":17.003,"theta":-0.5555,"rho":-12.8551,"theo":165.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.94,"last_trade_time":"2026-02-13T11:04:18","percent_change":0.0,"prev_day_close":162.349998474121},{"option":"SPX270219C05725000","bid":1451.2,"bid_size":3.0,"ask":1461.7,"ask_size":3.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":0.835,"gamma":0.0001,"vega":17.2229,"theta":-0.4069,"rho":42.6341,"theo":1455.8576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1468.5},{"option":"SPX270219P05725000","bid":167.3,"bid_size":69.0,"ask":170.9,"ask_size":72.0,"iv":0.2491,"open_interest":27.0,"volume":0.0,"delta":-0.1679,"gamma":0.0001,"vega":17.2229,"theta":-0.5597,"rho":-13.1208,"theo":168.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.5,"last_trade_time":"2026-02-12T15:58:19","percent_change":0.0,"prev_day_close":165.75},{"option":"SPX270219C05750000","bid":1429.9,"bid_size":3.0,"ask":1440.2,"ask_size":3.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8316,"gamma":0.0001,"vega":17.443,"theta":-0.4139,"rho":42.6063,"theo":1435.255,"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":1447.69995117188},{"option":"SPX270219P05750000","bid":170.8,"bid_size":74.0,"ask":174.4,"ask_size":72.0,"iv":0.2478,"open_interest":12.0,"volume":0.0,"delta":-0.1714,"gamma":0.0001,"vega":17.443,"theta":-0.5639,"rho":-13.3902,"theo":172.0942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":179.5,"last_trade_time":"2026-02-12T15:58:34","percent_change":0.0,"prev_day_close":169.099998474121},{"option":"SPX270219C05775000","bid":1409.4,"bid_size":3.0,"ask":1419.7,"ask_size":3.0,"iv":0.2461,"open_interest":0.0,"volume":0.0,"delta":0.8281,"gamma":0.0001,"vega":17.6636,"theta":-0.4209,"rho":42.5747,"theo":1414.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1427.19995117188},{"option":"SPX270219P05775000","bid":174.4,"bid_size":71.0,"ask":177.8,"ask_size":69.0,"iv":0.2465,"open_interest":4.0,"volume":0.0,"delta":-0.1749,"gamma":0.0001,"vega":17.6636,"theta":-0.568,"rho":-13.6635,"theo":175.6183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":168.8,"last_trade_time":"2026-02-03T15:50:00","percent_change":0.0,"prev_day_close":172.599998474121},{"option":"SPX270219C05800000","bid":1389.7,"bid_size":3.0,"ask":1399.8,"ask_size":3.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8245,"gamma":0.0002,"vega":17.8854,"theta":-0.4278,"rho":42.5384,"theo":1394.2498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1406.64996337891},{"option":"SPX270219P05800000","bid":178.0,"bid_size":71.0,"ask":181.4,"ask_size":69.0,"iv":0.2451,"open_interest":57.0,"volume":15.0,"delta":-0.1785,"gamma":0.0002,"vega":17.8854,"theta":-0.5721,"rho":-13.9414,"theo":179.2097,"change":-3.02,"open":176.98,"high":176.98,"low":176.98,"tick":"down","last_trade_price":176.98,"last_trade_time":"2026-02-18T15:43:13","percent_change":-1.67778,"prev_day_close":176.300003051758},{"option":"SPX270219C05825000","bid":1368.6,"bid_size":3.0,"ask":1379.4,"ask_size":3.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.8208,"gamma":0.0002,"vega":18.1085,"theta":-0.4347,"rho":42.4967,"theo":1373.8492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1386.14996337891},{"option":"SPX270219P05825000","bid":181.7,"bid_size":63.0,"ask":185.5,"ask_size":81.0,"iv":0.2438,"open_interest":8.0,"volume":8.0,"delta":-0.1821,"gamma":0.0002,"vega":18.1085,"theta":-0.5761,"rho":-14.2248,"theo":182.8695,"change":-5.3,"open":174.6,"high":178.5,"low":173.4,"tick":"no_change","last_trade_price":178.5,"last_trade_time":"2026-02-18T14:27:30","percent_change":-2.88357,"prev_day_close":179.900001525879},{"option":"SPX270219C05850000","bid":1348.5,"bid_size":2.0,"ask":1358.4,"ask_size":3.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.8171,"gamma":0.0002,"vega":18.3332,"theta":-0.4415,"rho":42.4488,"theo":1353.5182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.85003662109},{"option":"SPX270219P05850000","bid":185.5,"bid_size":65.0,"ask":188.7,"ask_size":67.0,"iv":0.2425,"open_interest":262.0,"volume":65.0,"delta":-0.1858,"gamma":0.0002,"vega":18.3332,"theta":-0.58,"rho":-14.5142,"theo":186.5988,"change":-3.65,"open":176.81,"high":183.95,"low":176.62,"tick":"up","last_trade_price":183.95,"last_trade_time":"2026-02-18T15:43:13","percent_change":-1.94563,"prev_day_close":183.550003051758},{"option":"SPX270219C05875000","bid":1328.1,"bid_size":3.0,"ask":1338.2,"ask_size":3.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.8133,"gamma":0.0002,"vega":18.5595,"theta":-0.4482,"rho":42.3942,"theo":1333.2584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1345.70001220703},{"option":"SPX270219P05875000","bid":189.3,"bid_size":61.0,"ask":192.9,"ask_size":79.0,"iv":0.2413,"open_interest":19.0,"volume":2.0,"delta":-0.1896,"gamma":0.0002,"vega":18.5595,"theta":-0.5839,"rho":-14.8105,"theo":190.3994,"change":-11.1,"open":180.17,"high":180.35,"low":180.17,"tick":"up","last_trade_price":180.35,"last_trade_time":"2026-02-18T11:08:13","percent_change":-5.79786,"prev_day_close":187.300003051758},{"option":"SPX270219C05900000","bid":1308.1,"bid_size":2.0,"ask":1318.0,"ask_size":3.0,"iv":0.2396,"open_interest":1.0,"volume":0.0,"delta":0.8095,"gamma":0.0002,"vega":18.7871,"theta":-0.4549,"rho":42.3324,"theo":1313.0714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1361.0,"last_trade_time":"2026-02-06T13:21:32","percent_change":0.0,"prev_day_close":1325.40002441406},{"option":"SPX270219P05900000","bid":193.2,"bid_size":66.0,"ask":196.6,"ask_size":63.0,"iv":0.2399,"open_interest":237.0,"volume":3.0,"delta":-0.1934,"gamma":0.0002,"vega":18.7871,"theta":-0.5877,"rho":-15.1139,"theo":194.2728,"change":-8.78,"open":186.72,"high":186.72,"low":186.72,"tick":"down","last_trade_price":186.72,"last_trade_time":"2026-02-18T10:36:09","percent_change":-4.49105,"prev_day_close":191.199996948242},{"option":"SPX270219C05925000","bid":1288.8,"bid_size":3.0,"ask":1297.7,"ask_size":3.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.8056,"gamma":0.0002,"vega":19.0155,"theta":-0.4614,"rho":42.2636,"theo":1292.959,"change":28.05,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":2.18807,"prev_day_close":1305.25},{"option":"SPX270219P05925000","bid":197.2,"bid_size":60.0,"ask":200.6,"ask_size":63.0,"iv":0.2386,"open_interest":19.0,"volume":0.0,"delta":-0.1974,"gamma":0.0002,"vega":19.0155,"theta":-0.5914,"rho":-15.4244,"theo":198.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":204.4,"last_trade_time":"2026-02-17T11:13:08","percent_change":0.0,"prev_day_close":195.099998474121},{"option":"SPX270219C05950000","bid":1268.4,"bid_size":3.0,"ask":1277.9,"ask_size":3.0,"iv":0.2371,"open_interest":4.0,"volume":0.0,"delta":0.8016,"gamma":0.0002,"vega":19.244,"theta":-0.4679,"rho":42.188,"theo":1272.9227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1321.23,"last_trade_time":"2026-02-06T13:04:12","percent_change":0.0,"prev_day_close":1285.15002441406},{"option":"SPX270219P05950000","bid":201.3,"bid_size":58.0,"ask":204.6,"ask_size":61.0,"iv":0.2373,"open_interest":24.0,"volume":0.0,"delta":-0.2014,"gamma":0.0002,"vega":19.244,"theta":-0.595,"rho":-15.7416,"theo":202.2449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":208.8,"last_trade_time":"2026-02-17T11:13:07","percent_change":0.0,"prev_day_close":199.200004577637},{"option":"SPX270219C05975000","bid":1248.1,"bid_size":3.0,"ask":1258.4,"ask_size":3.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":0.7975,"gamma":0.0002,"vega":19.4721,"theta":-0.4743,"rho":42.1066,"theo":1252.964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1265.29998779297},{"option":"SPX270219P05975000","bid":205.4,"bid_size":56.0,"ask":209.2,"ask_size":72.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":-0.2054,"gamma":0.0002,"vega":19.4721,"theta":-0.5986,"rho":-16.0646,"theo":206.3465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.199996948242},{"option":"SPX270219C06000000","bid":1228.2,"bid_size":2.0,"ask":1238.0,"ask_size":3.0,"iv":0.2343,"open_interest":20.0,"volume":1.0,"delta":0.7934,"gamma":0.0002,"vega":19.6991,"theta":-0.4807,"rho":42.0198,"theo":1233.084,"change":11.78,"open":1234.28,"high":1234.28,"low":1234.28,"tick":"down","last_trade_price":1234.28,"last_trade_time":"2026-02-18T09:48:13","percent_change":0.963599,"prev_day_close":1245.25},{"option":"SPX270219P06000000","bid":209.6,"bid_size":55.0,"ask":213.0,"ask_size":58.0,"iv":0.2347,"open_interest":71.0,"volume":8.0,"delta":-0.2096,"gamma":0.0002,"vega":19.6991,"theta":-0.6021,"rho":-16.3931,"theo":210.5269,"change":-7.55,"open":209.35,"high":209.35,"low":201.1,"tick":"up","last_trade_price":204.5,"last_trade_time":"2026-02-18T13:50:34","percent_change":-3.56048,"prev_day_close":207.400001525879},{"option":"SPX270219C06025000","bid":1208.9,"bid_size":3.0,"ask":1218.7,"ask_size":3.0,"iv":0.2333,"open_interest":1.0,"volume":0.0,"delta":0.7892,"gamma":0.0002,"vega":19.9246,"theta":-0.4869,"rho":41.9286,"theo":1213.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1267.06,"last_trade_time":"2026-01-22T15:51:50","percent_change":0.0,"prev_day_close":1225.5},{"option":"SPX270219P06025000","bid":213.9,"bid_size":55.0,"ask":217.5,"ask_size":70.0,"iv":0.2334,"open_interest":1.0,"volume":0.0,"delta":-0.2138,"gamma":0.0002,"vega":19.9246,"theta":-0.6054,"rho":-16.7259,"theo":214.7869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.04,"last_trade_time":"2026-01-22T15:51:50","percent_change":0.0,"prev_day_close":211.650001525879},{"option":"SPX270219C06050000","bid":1188.9,"bid_size":2.0,"ask":1198.4,"ask_size":3.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":0.7849,"gamma":0.0002,"vega":20.1487,"theta":-0.493,"rho":41.8335,"theo":1193.5636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1205.65002441406},{"option":"SPX270219P06050000","bid":218.3,"bid_size":55.0,"ask":221.7,"ask_size":56.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":-0.218,"gamma":0.0002,"vega":20.1487,"theta":-0.6087,"rho":-17.0627,"theo":219.1272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.0},{"option":"SPX270219C06075000","bid":1169.1,"bid_size":3.0,"ask":1178.6,"ask_size":3.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.7806,"gamma":0.0002,"vega":20.3715,"theta":-0.499,"rho":41.7344,"theo":1173.9245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1186.0},{"option":"SPX270219P06075000","bid":222.7,"bid_size":54.0,"ask":226.3,"ask_size":67.0,"iv":0.2308,"open_interest":1.0,"volume":0.0,"delta":-0.2224,"gamma":0.0002,"vega":20.3715,"theta":-0.6119,"rho":-17.4034,"theo":223.5485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.75,"last_trade_time":"2026-01-30T13:04:24","percent_change":0.0,"prev_day_close":220.349998474121},{"option":"SPX270219C06100000","bid":1149.9,"bid_size":2.0,"ask":1159.2,"ask_size":3.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":0.7761,"gamma":0.0002,"vega":20.5933,"theta":-0.505,"rho":41.6308,"theo":1154.3672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1166.34997558594},{"option":"SPX270219P06100000","bid":227.2,"bid_size":53.0,"ask":230.8,"ask_size":67.0,"iv":0.2295,"open_interest":8.0,"volume":2.0,"delta":-0.2268,"gamma":0.0002,"vega":20.5933,"theta":-0.615,"rho":-17.7486,"theo":228.0515,"change":-8.27,"open":221.63,"high":221.63,"low":221.63,"tick":"no_change","last_trade_price":221.63,"last_trade_time":"2026-02-18T14:05:10","percent_change":-3.59722,"prev_day_close":224.849998474121},{"option":"SPX270219C06125000","bid":1130.7,"bid_size":3.0,"ask":1140.3,"ask_size":3.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.7716,"gamma":0.0002,"vega":20.8147,"theta":-0.5108,"rho":41.522,"theo":1134.8926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1146.84997558594},{"option":"SPX270219P06125000","bid":231.9,"bid_size":52.0,"ask":235.5,"ask_size":65.0,"iv":0.2282,"open_interest":7.0,"volume":0.0,"delta":-0.2313,"gamma":0.0002,"vega":20.8147,"theta":-0.6179,"rho":-18.099,"theo":232.6373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.9,"last_trade_time":"2026-02-12T15:54:03","percent_change":0.0,"prev_day_close":229.349998474121},{"option":"SPX270219C06150000","bid":1111.1,"bid_size":2.0,"ask":1120.9,"ask_size":3.0,"iv":0.2266,"open_interest":5.0,"volume":0.0,"delta":0.767,"gamma":0.0002,"vega":21.036,"theta":-0.5165,"rho":41.4068,"theo":1115.5021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1126.8,"last_trade_time":"2026-02-13T12:54:24","percent_change":0.0,"prev_day_close":1127.40002441406},{"option":"SPX270219P06150000","bid":236.6,"bid_size":51.0,"ask":240.1,"ask_size":66.0,"iv":0.2269,"open_interest":6.0,"volume":6.0,"delta":-0.2359,"gamma":0.0002,"vega":21.036,"theta":-0.6208,"rho":-18.4559,"theo":237.3071,"change":-11.59,"open":228.11,"high":228.11,"low":227.71,"tick":"down","last_trade_price":227.71,"last_trade_time":"2026-02-18T12:37:11","percent_change":-4.84329,"prev_day_close":234.0},{"option":"SPX270219C06175000","bid":1091.6,"bid_size":3.0,"ask":1101.0,"ask_size":3.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.7624,"gamma":0.0002,"vega":21.2575,"theta":-0.5221,"rho":41.2841,"theo":1096.1973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.15002441406},{"option":"SPX270219P06175000","bid":241.3,"bid_size":49.0,"ask":244.9,"ask_size":63.0,"iv":0.2256,"open_interest":34.0,"volume":29.0,"delta":-0.2406,"gamma":0.0002,"vega":21.2575,"theta":-0.6235,"rho":-18.8202,"theo":242.0626,"change":-6.65,"open":231.8,"high":237.5,"low":230.9,"tick":"up","last_trade_price":237.5,"last_trade_time":"2026-02-18T14:30:27","percent_change":-2.72373,"prev_day_close":238.650001525879},{"option":"SPX270219C06200000","bid":1072.5,"bid_size":2.0,"ask":1081.8,"ask_size":3.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.7576,"gamma":0.0002,"vega":21.4792,"theta":-0.5276,"rho":41.153,"theo":1076.9802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1088.79998779297},{"option":"SPX270219P06200000","bid":246.2,"bid_size":49.0,"ask":249.9,"ask_size":63.0,"iv":0.2244,"open_interest":129.0,"volume":60.0,"delta":-0.2453,"gamma":0.0002,"vega":21.4792,"theta":-0.6261,"rho":-19.1929,"theo":246.9059,"change":-6.6,"open":242.5,"high":242.5,"low":242.5,"tick":"up","last_trade_price":242.5,"last_trade_time":"2026-02-18T14:18:00","percent_change":-2.64954,"prev_day_close":243.449996948242},{"option":"SPX270219C06225000","bid":1053.4,"bid_size":3.0,"ask":1062.7,"ask_size":3.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.7528,"gamma":0.0002,"vega":21.7007,"theta":-0.5329,"rho":41.0132,"theo":1057.853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1069.64996337891},{"option":"SPX270219P06225000","bid":251.2,"bid_size":49.0,"ask":254.7,"ask_size":62.0,"iv":0.223,"open_interest":96.0,"volume":0.0,"delta":-0.2501,"gamma":0.0002,"vega":21.7007,"theta":-0.6286,"rho":-19.5744,"theo":251.8391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":234.35,"last_trade_time":"2026-02-10T13:53:11","percent_change":0.0,"prev_day_close":248.450004577637},{"option":"SPX270219C06250000","bid":1035.1,"bid_size":3.0,"ask":1044.2,"ask_size":3.0,"iv":0.2216,"open_interest":9.0,"volume":0.0,"delta":0.7479,"gamma":0.0002,"vega":21.9214,"theta":-0.5381,"rho":40.8647,"theo":1038.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.45001220703},{"option":"SPX270219P06250000","bid":256.2,"bid_size":48.0,"ask":259.8,"ask_size":62.0,"iv":0.2217,"open_interest":129.0,"volume":0.0,"delta":-0.255,"gamma":0.0002,"vega":21.9214,"theta":-0.6309,"rho":-19.9646,"theo":256.8644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.0,"last_trade_time":"2026-02-12T15:54:03","percent_change":0.0,"prev_day_close":253.450004577637},{"option":"SPX270219C06275000","bid":1015.7,"bid_size":3.0,"ask":1024.7,"ask_size":3.0,"iv":0.22,"open_interest":15.0,"volume":0.0,"delta":0.7429,"gamma":0.0002,"vega":22.1406,"theta":-0.5432,"rho":40.7081,"theo":1019.877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1105.02,"last_trade_time":"2026-01-29T15:49:50","percent_change":0.0,"prev_day_close":1030.65002441406},{"option":"SPX270219P06275000","bid":261.3,"bid_size":48.0,"ask":264.9,"ask_size":61.0,"iv":0.2204,"open_interest":95.0,"volume":0.0,"delta":-0.26,"gamma":0.0002,"vega":22.1406,"theta":-0.6331,"rho":-20.3627,"theo":261.9839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":272.7,"last_trade_time":"2026-02-12T15:55:11","percent_change":0.0,"prev_day_close":258.449996948242},{"option":"SPX270219C06300000","bid":997.2,"bid_size":3.0,"ask":1005.8,"ask_size":3.0,"iv":0.2188,"open_interest":2.0,"volume":0.0,"delta":0.7379,"gamma":0.0002,"vega":22.3575,"theta":-0.5481,"rho":40.5452,"theo":1001.0318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":986.25,"last_trade_time":"2026-02-17T15:51:06","percent_change":0.0,"prev_day_close":1011.75},{"option":"SPX270219P06300000","bid":266.5,"bid_size":47.0,"ask":270.2,"ask_size":59.0,"iv":0.2191,"open_interest":306.0,"volume":60.0,"delta":-0.2651,"gamma":0.0002,"vega":22.3575,"theta":-0.6352,"rho":-20.7673,"theo":267.199,"change":-13.5,"open":256.2,"high":256.2,"low":256.2,"tick":"down","last_trade_price":256.2,"last_trade_time":"2026-02-18T11:27:31","percent_change":-5.00556,"prev_day_close":263.649993896484},{"option":"SPX270219C06325000","bid":980.8,"bid_size":12.0,"ask":987.0,"ask_size":3.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":0.7327,"gamma":0.0002,"vega":22.5714,"theta":-0.5528,"rho":40.3765,"theo":982.2837,"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":992.899993896484},{"option":"SPX270219P06325000","bid":271.8,"bid_size":46.0,"ask":275.6,"ask_size":58.0,"iv":0.2178,"open_interest":1.0,"volume":0.0,"delta":-0.2702,"gamma":0.0002,"vega":22.5714,"theta":-0.6371,"rho":-21.1776,"theo":272.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.9,"last_trade_time":"2026-02-06T15:52:59","percent_change":0.0,"prev_day_close":268.850006103516},{"option":"SPX270219C06350000","bid":962.1,"bid_size":15.0,"ask":968.4,"ask_size":10.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.7275,"gamma":0.0002,"vega":22.7821,"theta":-0.5575,"rho":40.2033,"theo":963.6336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.25},{"option":"SPX270219P06350000","bid":277.3,"bid_size":45.0,"ask":281.0,"ask_size":57.0,"iv":0.2165,"open_interest":20.0,"volume":0.0,"delta":-0.2755,"gamma":0.0002,"vega":22.7821,"theta":-0.6389,"rho":-21.5925,"theo":277.9215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.8,"last_trade_time":"2026-01-23T15:12:43","percent_change":0.0,"prev_day_close":274.100006103516},{"option":"SPX270219C06375000","bid":943.5,"bid_size":16.0,"ask":949.8,"ask_size":10.0,"iv":0.2153,"open_interest":3.0,"volume":0.0,"delta":0.7221,"gamma":0.0002,"vega":22.9896,"theta":-0.5619,"rho":40.0257,"theo":945.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":967.0,"last_trade_time":"2026-02-06T10:39:06","percent_change":0.0,"prev_day_close":955.699981689453},{"option":"SPX270219P06375000","bid":282.8,"bid_size":45.0,"ask":286.5,"ask_size":57.0,"iv":0.2152,"open_interest":64.0,"volume":0.0,"delta":-0.2808,"gamma":0.0002,"vega":22.9896,"theta":-0.6405,"rho":-22.0117,"theo":283.4306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.4,"last_trade_time":"2026-02-09T13:10:59","percent_change":0.0,"prev_day_close":279.600006103516},{"option":"SPX270219C06400000","bid":925.1,"bid_size":16.0,"ask":931.3,"ask_size":9.0,"iv":0.214,"open_interest":40.0,"volume":0.0,"delta":0.7167,"gamma":0.0002,"vega":23.1941,"theta":-0.5662,"rho":39.8434,"theo":926.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.97,"last_trade_time":"2026-02-17T13:30:10","percent_change":0.0,"prev_day_close":937.049987792969},{"option":"SPX270219P06400000","bid":288.4,"bid_size":44.0,"ask":292.2,"ask_size":46.0,"iv":0.2138,"open_interest":127.0,"volume":0.0,"delta":-0.2862,"gamma":0.0002,"vega":23.1941,"theta":-0.6419,"rho":-22.4356,"theo":289.0392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.34,"last_trade_time":"2026-02-17T13:30:10","percent_change":0.0,"prev_day_close":285.149993896484},{"option":"SPX270219C06425000","bid":906.7,"bid_size":16.0,"ask":913.5,"ask_size":10.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":0.7112,"gamma":0.0002,"vega":23.396,"theta":-0.5704,"rho":39.6553,"theo":908.2795,"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":918.650024414062},{"option":"SPX270219P06425000","bid":294.0,"bid_size":43.0,"ask":297.9,"ask_size":53.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":-0.2917,"gamma":0.0002,"vega":23.396,"theta":-0.6432,"rho":-22.8654,"theo":294.7486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.75},{"option":"SPX270219C06450000","bid":888.4,"bid_size":16.0,"ask":894.9,"ask_size":7.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":0.7056,"gamma":0.0002,"vega":23.5959,"theta":-0.5743,"rho":39.4598,"theo":890.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.3,"last_trade_time":"2026-01-20T10:40:59","percent_change":0.0,"prev_day_close":900.25},{"option":"SPX270219P06450000","bid":299.8,"bid_size":43.0,"ask":303.6,"ask_size":45.0,"iv":0.2112,"open_interest":147.0,"volume":0.0,"delta":-0.2973,"gamma":0.0002,"vega":23.5959,"theta":-0.6443,"rho":-23.3025,"theo":300.5602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.05,"last_trade_time":"2026-02-17T11:47:59","percent_change":0.0,"prev_day_close":296.399993896484},{"option":"SPX270219C06475000","bid":870.3,"bid_size":16.0,"ask":876.5,"ask_size":10.0,"iv":0.21,"open_interest":3.0,"volume":0.0,"delta":0.6999,"gamma":0.0002,"vega":23.7938,"theta":-0.5781,"rho":39.2554,"theo":871.8866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":869.66,"last_trade_time":"2026-02-17T13:53:32","percent_change":0.0,"prev_day_close":882.049987792969},{"option":"SPX270219P06475000","bid":305.8,"bid_size":41.0,"ask":310.1,"ask_size":51.0,"iv":0.21,"open_interest":2.0,"volume":0.0,"delta":-0.303,"gamma":0.0002,"vega":23.7938,"theta":-0.6452,"rho":-23.7486,"theo":306.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":307.67,"last_trade_time":"2026-02-17T13:53:32","percent_change":0.0,"prev_day_close":302.25},{"option":"SPX270219C06500000","bid":852.2,"bid_size":16.0,"ask":858.3,"ask_size":10.0,"iv":0.2086,"open_interest":84.0,"volume":2.0,"delta":0.6942,"gamma":0.0002,"vega":23.9898,"theta":-0.5817,"rho":39.0407,"theo":853.8493,"change":39.82,"open":876.13,"high":884.22,"low":876.13,"tick":"up","last_trade_price":884.22,"last_trade_time":"2026-02-18T13:06:31","percent_change":4.71577,"prev_day_close":863.849975585938},{"option":"SPX270219P06500000","bid":311.7,"bid_size":41.0,"ask":315.7,"ask_size":43.0,"iv":0.2085,"open_interest":105.0,"volume":2.0,"delta":-0.3088,"gamma":0.0002,"vega":23.9898,"theta":-0.646,"rho":-24.2049,"theo":312.4994,"change":-17.06,"open":301.61,"high":301.61,"low":298.54,"tick":"down","last_trade_price":298.54,"last_trade_time":"2026-02-18T13:06:31","percent_change":-5.40558,"prev_day_close":308.199996948242},{"option":"SPX270219C06525000","bid":834.2,"bid_size":16.0,"ask":841.0,"ask_size":10.0,"iv":0.2074,"open_interest":2.0,"volume":0.0,"delta":0.6883,"gamma":0.0002,"vega":24.1833,"theta":-0.5851,"rho":38.8155,"theo":835.9219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":921.14,"last_trade_time":"2026-02-09T11:49:32","percent_change":0.0,"prev_day_close":845.849975585938},{"option":"SPX270219P06525000","bid":317.9,"bid_size":40.0,"ask":321.8,"ask_size":42.0,"iv":0.2072,"open_interest":11.0,"volume":10.0,"delta":-0.3147,"gamma":0.0002,"vega":24.1833,"theta":-0.6466,"rho":-24.6718,"theo":318.6324,"change":-9.45,"open":307.9,"high":312.4,"low":305.0,"tick":"up","last_trade_price":312.4,"last_trade_time":"2026-02-18T14:28:07","percent_change":-2.93615,"prev_day_close":314.199996948242},{"option":"SPX270219C06550000","bid":816.4,"bid_size":16.0,"ask":822.6,"ask_size":10.0,"iv":0.206,"open_interest":2.0,"volume":0.0,"delta":0.6823,"gamma":0.0003,"vega":24.3738,"theta":-0.5884,"rho":38.58,"theo":818.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":825.55,"last_trade_time":"2026-02-13T14:25:49","percent_change":0.0,"prev_day_close":828.0},{"option":"SPX270219P06550000","bid":324.1,"bid_size":40.0,"ask":327.8,"ask_size":42.0,"iv":0.2058,"open_interest":38.0,"volume":27.0,"delta":-0.3206,"gamma":0.0003,"vega":24.3738,"theta":-0.6469,"rho":-25.1488,"theo":324.878,"change":-14.3,"open":318.0,"high":318.0,"low":312.2,"tick":"down","last_trade_price":313.8,"last_trade_time":"2026-02-18T13:28:01","percent_change":-4.35843,"prev_day_close":320.350006103516},{"option":"SPX270219C06575000","bid":798.6,"bid_size":16.0,"ask":804.9,"ask_size":10.0,"iv":0.2046,"open_interest":1.0,"volume":0.0,"delta":0.6763,"gamma":0.0003,"vega":24.5603,"theta":-0.5914,"rho":38.3359,"theo":800.4075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":778.17,"last_trade_time":"2026-02-05T14:06:41","percent_change":0.0,"prev_day_close":810.049987792969},{"option":"SPX270219P06575000","bid":330.4,"bid_size":39.0,"ask":334.7,"ask_size":46.0,"iv":0.2045,"open_interest":3.0,"volume":0.0,"delta":-0.3267,"gamma":0.0003,"vega":24.5603,"theta":-0.6471,"rho":-25.6345,"theo":331.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.4,"last_trade_time":"2026-02-12T15:55:21","percent_change":0.0,"prev_day_close":326.549987792969},{"option":"SPX270219C06600000","bid":781.0,"bid_size":16.0,"ask":787.1,"ask_size":10.0,"iv":0.2032,"open_interest":1.0,"volume":0.0,"delta":0.6701,"gamma":0.0003,"vega":24.7422,"theta":-0.5942,"rho":38.0846,"theo":782.8248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":771.96,"last_trade_time":"2026-02-17T13:30:10","percent_change":0.0,"prev_day_close":792.349975585938},{"option":"SPX270219P06600000","bid":336.9,"bid_size":37.0,"ask":340.7,"ask_size":39.0,"iv":0.2032,"open_interest":17.0,"volume":0.0,"delta":-0.3328,"gamma":0.0003,"vega":24.7422,"theta":-0.647,"rho":-26.1276,"theo":337.7164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.88,"last_trade_time":"2026-02-17T13:30:10","percent_change":0.0,"prev_day_close":332.950012207031},{"option":"SPX270219C06625000","bid":763.5,"bid_size":16.0,"ask":769.7,"ask_size":10.0,"iv":0.2019,"open_interest":2.0,"volume":0.0,"delta":0.6638,"gamma":0.0003,"vega":24.9188,"theta":-0.5968,"rho":37.8279,"theo":765.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.32,"last_trade_time":"2026-02-09T15:27:48","percent_change":0.0,"prev_day_close":774.75},{"option":"SPX270219P06625000","bid":343.5,"bid_size":37.0,"ask":347.8,"ask_size":46.0,"iv":0.2019,"open_interest":3.0,"volume":0.0,"delta":-0.3391,"gamma":0.0003,"vega":24.9188,"theta":-0.6468,"rho":-26.6259,"theo":344.3126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.02,"last_trade_time":"2026-02-09T15:27:48","percent_change":0.0,"prev_day_close":339.449996948242},{"option":"SPX270219C06650000","bid":746.1,"bid_size":16.0,"ask":752.7,"ask_size":7.0,"iv":0.2006,"open_interest":2.0,"volume":0.0,"delta":0.6575,"gamma":0.0003,"vega":25.0898,"theta":-0.5992,"rho":37.5666,"theo":748.0161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":826.47,"last_trade_time":"2026-02-09T15:27:48","percent_change":0.0,"prev_day_close":757.299987792969},{"option":"SPX270219P06650000","bid":350.2,"bid_size":36.0,"ask":354.2,"ask_size":37.0,"iv":0.2005,"open_interest":4.0,"volume":4.0,"delta":-0.3455,"gamma":0.0003,"vega":25.0898,"theta":-0.6463,"rho":-27.1288,"theo":351.0284,"change":-17.08,"open":338.04,"high":338.04,"low":337.56,"tick":"up","last_trade_price":337.57,"last_trade_time":"2026-02-18T12:37:11","percent_change":-4.81602,"prev_day_close":346.099990844727},{"option":"SPX270219C06675000","bid":728.8,"bid_size":16.0,"ask":734.9,"ask_size":10.0,"iv":0.1991,"open_interest":0.0,"volume":0.0,"delta":0.651,"gamma":0.0003,"vega":25.2555,"theta":-0.6013,"rho":37.3006,"theo":730.7921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.899993896484},{"option":"SPX270219P06675000","bid":357.0,"bid_size":35.0,"ask":361.6,"ask_size":44.0,"iv":0.1991,"open_interest":151.0,"volume":0.0,"delta":-0.3519,"gamma":0.0003,"vega":25.2555,"theta":-0.6456,"rho":-27.6365,"theo":357.8647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.04,"last_trade_time":"2026-02-13T10:44:50","percent_change":0.0,"prev_day_close":352.699996948242},{"option":"SPX270219C06700000","bid":711.7,"bid_size":24.0,"ask":716.9,"ask_size":15.0,"iv":0.1976,"open_interest":48.0,"volume":16.0,"delta":0.6445,"gamma":0.0003,"vega":25.416,"theta":-0.6033,"rho":37.0283,"theo":713.6902,"change":1.0,"open":730.9,"high":738.5,"low":719.4,"tick":"up","last_trade_price":724.7,"last_trade_time":"2026-02-18T16:00:32","percent_change":0.138333,"prev_day_close":722.899993896484},{"option":"SPX270219P06700000","bid":363.9,"bid_size":35.0,"ask":368.0,"ask_size":37.0,"iv":0.1978,"open_interest":98.0,"volume":0.0,"delta":-0.3585,"gamma":0.0003,"vega":25.416,"theta":-0.6447,"rho":-28.1503,"theo":364.8232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.64,"last_trade_time":"2026-02-12T13:11:56","percent_change":0.0,"prev_day_close":359.5},{"option":"SPX270219C06725000","bid":694.7,"bid_size":15.0,"ask":699.9,"ask_size":15.0,"iv":0.1962,"open_interest":26.0,"volume":0.0,"delta":0.6378,"gamma":0.0003,"vega":25.5716,"theta":-0.605,"rho":36.7478,"theo":696.7124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":695.73,"last_trade_time":"2026-02-17T14:19:47","percent_change":0.0,"prev_day_close":705.800018310547},{"option":"SPX270219P06725000","bid":371.0,"bid_size":34.0,"ask":375.4,"ask_size":43.0,"iv":0.1965,"open_interest":11.0,"volume":0.0,"delta":-0.3651,"gamma":0.0003,"vega":25.5716,"theta":-0.6436,"rho":-28.6725,"theo":371.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":380.9,"last_trade_time":"2026-02-17T13:26:03","percent_change":0.0,"prev_day_close":366.449996948242},{"option":"SPX270219C06750000","bid":677.8,"bid_size":15.0,"ask":683.0,"ask_size":15.0,"iv":0.1949,"open_interest":180.0,"volume":11.0,"delta":0.6311,"gamma":0.0003,"vega":25.7224,"theta":-0.6064,"rho":36.4567,"theo":679.8618,"change":24.32,"open":687.82,"high":695.42,"low":687.82,"tick":"up","last_trade_price":695.42,"last_trade_time":"2026-02-18T10:03:05","percent_change":3.6239,"prev_day_close":688.75},{"option":"SPX270219P06750000","bid":378.1,"bid_size":35.0,"ask":382.1,"ask_size":36.0,"iv":0.1951,"open_interest":189.0,"volume":11.0,"delta":-0.3719,"gamma":0.0003,"vega":25.7224,"theta":-0.6422,"rho":-29.2052,"theo":379.1155,"change":-14.2,"open":373.7,"high":373.7,"low":368.85,"tick":"down","last_trade_price":368.85,"last_trade_time":"2026-02-18T10:03:05","percent_change":-3.70709,"prev_day_close":373.649993896484},{"option":"SPX270219C06775000","bid":661.0,"bid_size":25.0,"ask":666.3,"ask_size":15.0,"iv":0.1935,"open_interest":99.0,"volume":0.0,"delta":0.6242,"gamma":0.0003,"vega":25.8682,"theta":-0.6077,"rho":36.1535,"theo":663.1421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":661.11,"last_trade_time":"2026-02-13T11:30:40","percent_change":0.0,"prev_day_close":671.799987792969},{"option":"SPX270219P06775000","bid":385.4,"bid_size":32.0,"ask":390.0,"ask_size":40.0,"iv":0.1938,"open_interest":6.0,"volume":0.0,"delta":-0.3787,"gamma":0.0003,"vega":25.8682,"theta":-0.6405,"rho":-29.75,"theo":386.4561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":384.89,"last_trade_time":"2026-02-12T11:37:10","percent_change":0.0,"prev_day_close":380.75},{"option":"SPX270219C06800000","bid":644.6,"bid_size":17.0,"ask":649.6,"ask_size":16.0,"iv":0.1922,"open_interest":1308.0,"volume":161.0,"delta":0.6172,"gamma":0.0003,"vega":26.0085,"theta":-0.6086,"rho":35.8378,"theo":646.5572,"change":8.45,"open":648.22,"high":672.4,"low":646.4,"tick":"down","last_trade_price":646.4,"last_trade_time":"2026-02-18T15:28:40","percent_change":1.32455,"prev_day_close":655.149993896484},{"option":"SPX270219P06800000","bid":392.8,"bid_size":31.0,"ask":396.8,"ask_size":33.0,"iv":0.1923,"open_interest":21.0,"volume":16.0,"delta":-0.3857,"gamma":0.0003,"vega":26.0085,"theta":-0.6386,"rho":-30.3074,"theo":393.9316,"change":-3.8,"open":391.69,"high":394.15,"low":377.12,"tick":"up","last_trade_price":394.15,"last_trade_time":"2026-02-18T15:28:40","percent_change":-0.954893,"prev_day_close":388.149993896484},{"option":"SPX270219C06825000","bid":627.9,"bid_size":27.0,"ask":633.2,"ask_size":16.0,"iv":0.1908,"open_interest":2894.0,"volume":1600.0,"delta":0.6102,"gamma":0.0003,"vega":26.1425,"theta":-0.6094,"rho":35.5104,"theo":630.1112,"change":37.2,"open":658.8,"high":658.8,"low":658.8,"tick":"no_change","last_trade_price":658.8,"last_trade_time":"2026-02-18T13:02:36","percent_change":5.98456,"prev_day_close":638.600006103516},{"option":"SPX270219P06825000","bid":400.4,"bid_size":31.0,"ask":404.9,"ask_size":38.0,"iv":0.191,"open_interest":18.0,"volume":0.0,"delta":-0.3928,"gamma":0.0003,"vega":26.1425,"theta":-0.6365,"rho":-30.8764,"theo":401.546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":411.3,"last_trade_time":"2026-02-17T13:26:03","percent_change":0.0,"prev_day_close":395.600006103516},{"option":"SPX270219C06850000","bid":611.8,"bid_size":17.0,"ask":616.9,"ask_size":16.0,"iv":0.1895,"open_interest":1781.0,"volume":117.0,"delta":0.603,"gamma":0.0003,"vega":26.2696,"theta":-0.6098,"rho":35.1744,"theo":613.8075,"change":8.09,"open":634.6,"high":634.6,"low":613.49,"tick":"down","last_trade_price":613.49,"last_trade_time":"2026-02-18T15:35:11","percent_change":1.3363,"prev_day_close":622.149993896484},{"option":"SPX270219P06850000","bid":408.1,"bid_size":31.0,"ask":412.2,"ask_size":33.0,"iv":0.1896,"open_interest":91.0,"volume":38.0,"delta":-0.4,"gamma":0.0003,"vega":26.2696,"theta":-0.6341,"rho":-31.4541,"theo":409.3026,"change":-14.0,"open":396.1,"high":399.5,"low":391.2,"tick":"no_change","last_trade_price":399.5,"last_trade_time":"2026-02-18T14:25:29","percent_change":-3.38573,"prev_day_close":403.25},{"option":"SPX270219C06875000","bid":595.7,"bid_size":17.0,"ask":600.7,"ask_size":16.0,"iv":0.1881,"open_interest":2432.0,"volume":1748.0,"delta":0.5957,"gamma":0.0003,"vega":26.3891,"theta":-0.61,"rho":34.8315,"theo":597.6488,"change":19.15,"open":625.6,"high":625.6,"low":604.6,"tick":"up","last_trade_price":608.5,"last_trade_time":"2026-02-18T16:01:49","percent_change":3.24934,"prev_day_close":605.850006103516},{"option":"SPX270219P06875000","bid":416.0,"bid_size":30.0,"ask":420.5,"ask_size":32.0,"iv":0.1883,"open_interest":145.0,"volume":3.0,"delta":-0.4073,"gamma":0.0003,"vega":26.3891,"theta":-0.6314,"rho":-32.0386,"theo":417.2043,"change":-9.04,"open":399.37,"high":412.46,"low":399.37,"tick":"up","last_trade_price":412.46,"last_trade_time":"2026-02-18T15:43:13","percent_change":-2.14472,"prev_day_close":410.949996948242},{"option":"SPX270219C06900000","bid":579.4,"bid_size":17.0,"ask":584.7,"ask_size":16.0,"iv":0.1867,"open_interest":2892.0,"volume":124.0,"delta":0.5883,"gamma":0.0003,"vega":26.5006,"theta":-0.6099,"rho":34.4839,"theo":581.6373,"change":17.8,"open":605.8,"high":607.7,"low":590.0,"tick":"down","last_trade_price":591.3,"last_trade_time":"2026-02-18T16:09:29","percent_change":3.10375,"prev_day_close":589.75},{"option":"SPX270219P06900000","bid":424.0,"bid_size":30.0,"ask":428.6,"ask_size":32.0,"iv":0.1869,"open_interest":623.0,"volume":1.0,"delta":-0.4147,"gamma":0.0003,"vega":26.5006,"theta":-0.6285,"rho":-32.6278,"theo":425.2532,"change":-13.85,"open":415.9,"high":415.9,"low":415.9,"tick":"down","last_trade_price":415.9,"last_trade_time":"2026-02-18T15:59:01","percent_change":-3.2228,"prev_day_close":418.949996948242},{"option":"SPX270219C06925000","bid":563.9,"bid_size":18.0,"ask":568.8,"ask_size":17.0,"iv":0.1854,"open_interest":274.0,"volume":8.0,"delta":0.5808,"gamma":0.0003,"vega":26.6038,"theta":-0.6095,"rho":34.1318,"theo":565.775,"change":23.96,"open":581.2,"high":581.71,"low":581.2,"tick":"up","last_trade_price":581.71,"last_trade_time":"2026-02-18T15:54:13","percent_change":4.29583,"prev_day_close":573.800018310547},{"option":"SPX270219P06925000","bid":432.2,"bid_size":30.0,"ask":437.0,"ask_size":38.0,"iv":0.1855,"open_interest":22.0,"volume":0.0,"delta":-0.4222,"gamma":0.0003,"vega":26.6038,"theta":-0.6252,"rho":-33.2216,"theo":433.4512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.6,"last_trade_time":"2026-02-09T10:04:52","percent_change":0.0,"prev_day_close":427.0},{"option":"SPX270219C06950000","bid":547.8,"bid_size":18.0,"ask":553.1,"ask_size":17.0,"iv":0.184,"open_interest":1234.0,"volume":176.0,"delta":0.5732,"gamma":0.0003,"vega":26.6989,"theta":-0.6089,"rho":33.7735,"theo":550.0644,"change":22.97,"open":570.65,"high":572.59,"low":562.54,"tick":"down","last_trade_price":565.12,"last_trade_time":"2026-02-18T15:55:29","percent_change":4.23684,"prev_day_close":557.950012207031},{"option":"SPX270219P06950000","bid":440.5,"bid_size":30.0,"ask":444.7,"ask_size":31.0,"iv":0.1841,"open_interest":44.0,"volume":0.0,"delta":-0.4298,"gamma":0.0003,"vega":26.6989,"theta":-0.6218,"rho":-33.8215,"theo":441.8011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":411.3,"last_trade_time":"2026-02-12T10:34:50","percent_change":0.0,"prev_day_close":435.25},{"option":"SPX270219C06975000","bid":532.5,"bid_size":18.0,"ask":537.6,"ask_size":17.0,"iv":0.1826,"open_interest":108.0,"volume":2.0,"delta":0.5654,"gamma":0.0003,"vega":26.7856,"theta":-0.608,"rho":33.4062,"theo":534.5093,"change":17.89,"open":544.63,"high":544.69,"low":544.63,"tick":"up","last_trade_price":544.69,"last_trade_time":"2026-02-18T16:02:10","percent_change":3.39598,"prev_day_close":542.350006103516},{"option":"SPX270219P06975000","bid":449.0,"bid_size":29.0,"ask":453.7,"ask_size":31.0,"iv":0.1828,"open_interest":44.0,"volume":0.0,"delta":-0.4375,"gamma":0.0003,"vega":26.7856,"theta":-0.618,"rho":-34.4305,"theo":450.3063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.1,"last_trade_time":"2026-02-12T10:34:49","percent_change":0.0,"prev_day_close":443.600006103516},{"option":"SPX270219C07000000","bid":517.1,"bid_size":18.0,"ask":522.2,"ask_size":17.0,"iv":0.1813,"open_interest":2537.0,"volume":109.0,"delta":0.5576,"gamma":0.0003,"vega":26.8638,"theta":-0.6068,"rho":33.0268,"theo":519.1144,"change":13.23,"open":521.15,"high":543.42,"low":518.42,"tick":"down","last_trade_price":524.68,"last_trade_time":"2026-02-18T15:38:18","percent_change":2.58676,"prev_day_close":526.75},{"option":"SPX270219P07000000","bid":457.7,"bid_size":28.0,"ask":462.5,"ask_size":35.0,"iv":0.1815,"open_interest":343.0,"volume":13.0,"delta":-0.4453,"gamma":0.0003,"vega":26.8638,"theta":-0.6139,"rho":-35.0515,"theo":458.9717,"change":-5.02,"open":456.12,"high":458.93,"low":440.72,"tick":"up","last_trade_price":458.93,"last_trade_time":"2026-02-18T15:28:40","percent_change":-1.08201,"prev_day_close":452.199996948242},{"option":"SPX270219C07025000","bid":501.7,"bid_size":18.0,"ask":507.0,"ask_size":17.0,"iv":0.1799,"open_interest":29.0,"volume":0.0,"delta":0.5497,"gamma":0.0003,"vega":26.933,"theta":-0.6052,"rho":32.6333,"theo":503.8857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":492.68,"last_trade_time":"2026-02-17T11:49:01","percent_change":0.0,"prev_day_close":511.450012207031},{"option":"SPX270219P07025000","bid":466.6,"bid_size":27.0,"ask":471.3,"ask_size":28.0,"iv":0.1801,"open_interest":2.0,"volume":0.0,"delta":-0.4533,"gamma":0.0003,"vega":26.933,"theta":-0.6095,"rho":-35.6866,"theo":467.8034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.97,"last_trade_time":"2026-01-20T09:49:26","percent_change":0.0,"prev_day_close":460.949996948242},{"option":"SPX270219C07050000","bid":486.9,"bid_size":19.0,"ask":492.0,"ask_size":18.0,"iv":0.1786,"open_interest":70.0,"volume":7.0,"delta":0.5416,"gamma":0.0003,"vega":26.9926,"theta":-0.6034,"rho":32.2257,"theo":488.8298,"change":28.65,"open":486.1,"high":510.3,"low":486.1,"tick":"up","last_trade_price":510.3,"last_trade_time":"2026-02-18T11:22:35","percent_change":5.9483,"prev_day_close":496.449996948242},{"option":"SPX270219P07050000","bid":475.6,"bid_size":27.0,"ask":480.4,"ask_size":29.0,"iv":0.1788,"open_interest":24.0,"volume":0.0,"delta":-0.4613,"gamma":0.0003,"vega":26.9926,"theta":-0.6049,"rho":-36.3358,"theo":476.8079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":480.95,"last_trade_time":"2026-02-12T12:53:54","percent_change":0.0,"prev_day_close":469.800003051758},{"option":"SPX270219C07075000","bid":471.8,"bid_size":19.0,"ask":477.2,"ask_size":19.0,"iv":0.1772,"open_interest":451.0,"volume":0.0,"delta":0.5334,"gamma":0.0003,"vega":27.0421,"theta":-0.6013,"rho":31.8066,"theo":473.9529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":502.0,"last_trade_time":"2026-02-03T13:16:46","percent_change":0.0,"prev_day_close":481.399993896484},{"option":"SPX270219P07075000","bid":484.8,"bid_size":27.0,"ask":489.7,"ask_size":29.0,"iv":0.1774,"open_interest":0.0,"volume":0.0,"delta":-0.4695,"gamma":0.0003,"vega":27.0421,"theta":-0.5999,"rho":-36.9966,"theo":485.9913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.899993896484},{"option":"SPX270219C07100000","bid":457.2,"bid_size":19.0,"ask":462.5,"ask_size":19.0,"iv":0.1758,"open_interest":36.0,"volume":0.0,"delta":0.5252,"gamma":0.0003,"vega":27.0811,"theta":-0.5989,"rho":31.3792,"theo":459.2604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.48,"last_trade_time":"2026-02-17T15:23:47","percent_change":0.0,"prev_day_close":466.699996948242},{"option":"SPX270219P07100000","bid":494.2,"bid_size":27.0,"ask":499.0,"ask_size":29.0,"iv":0.1761,"open_interest":27.0,"volume":2.0,"delta":-0.4778,"gamma":0.0003,"vega":27.0811,"theta":-0.5946,"rho":-37.6656,"theo":495.3592,"change":-25.86,"open":475.19,"high":475.19,"low":475.19,"tick":"up","last_trade_price":475.19,"last_trade_time":"2026-02-18T12:07:50","percent_change":-5.16116,"prev_day_close":488.199996948242},{"option":"SPX270219C07125000","bid":442.7,"bid_size":27.0,"ask":448.1,"ask_size":27.0,"iv":0.1745,"open_interest":23.0,"volume":0.0,"delta":0.5168,"gamma":0.0003,"vega":27.1093,"theta":-0.5962,"rho":30.9473,"theo":444.7566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":432.31,"last_trade_time":"2026-02-13T15:57:34","percent_change":0.0,"prev_day_close":452.100006103516},{"option":"SPX270219P07125000","bid":503.8,"bid_size":27.0,"ask":508.6,"ask_size":29.0,"iv":0.1747,"open_interest":0.0,"volume":0.0,"delta":-0.4861,"gamma":0.0003,"vega":27.1093,"theta":-0.5891,"rho":-38.3392,"theo":504.9158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.649993896484},{"option":"SPX270219C07150000","bid":428.5,"bid_size":27.0,"ask":433.8,"ask_size":28.0,"iv":0.1731,"open_interest":12.0,"volume":0.0,"delta":0.5083,"gamma":0.0003,"vega":27.1265,"theta":-0.5932,"rho":30.5118,"theo":430.4456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.59,"last_trade_time":"2026-02-17T15:07:03","percent_change":0.0,"prev_day_close":437.699996948242},{"option":"SPX270219P07150000","bid":513.6,"bid_size":26.0,"ask":518.4,"ask_size":28.0,"iv":0.1734,"open_interest":1.0,"volume":0.0,"delta":-0.4946,"gamma":0.0003,"vega":27.1265,"theta":-0.5832,"rho":-39.0163,"theo":514.6651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":483.32,"last_trade_time":"2026-02-09T09:40:53","percent_change":0.0,"prev_day_close":507.349990844727},{"option":"SPX270219C07175000","bid":414.4,"bid_size":29.0,"ask":419.7,"ask_size":28.0,"iv":0.1718,"open_interest":21.0,"volume":0.0,"delta":0.4998,"gamma":0.0003,"vega":27.1324,"theta":-0.5898,"rho":30.0712,"theo":416.3319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.03,"last_trade_time":"2026-02-12T13:23:48","percent_change":0.0,"prev_day_close":423.449996948242},{"option":"SPX270219P07175000","bid":523.6,"bid_size":19.0,"ask":528.1,"ask_size":20.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":-0.5032,"gamma":0.0003,"vega":27.1324,"theta":-0.577,"rho":-39.6985,"theo":524.6118,"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":517.149993896484},{"option":"SPX270219C07200000","bid":400.4,"bid_size":29.0,"ask":405.8,"ask_size":28.0,"iv":0.1704,"open_interest":1147.0,"volume":115.0,"delta":0.4911,"gamma":0.0004,"vega":27.1264,"theta":-0.5862,"rho":29.622,"theo":402.4213,"change":5.72,"open":402.07,"high":402.07,"low":402.07,"tick":"up","last_trade_price":402.07,"last_trade_time":"2026-02-18T15:35:11","percent_change":1.44317,"prev_day_close":409.449996948242},{"option":"SPX270219P07200000","bid":533.7,"bid_size":19.0,"ask":538.7,"ask_size":21.0,"iv":0.1707,"open_interest":3.0,"volume":2.0,"delta":-0.5119,"gamma":0.0004,"vega":27.1264,"theta":-0.5705,"rho":-40.3894,"theo":534.7616,"change":-9.09,"open":531.65,"high":532.16,"low":531.65,"tick":"up","last_trade_price":532.16,"last_trade_time":"2026-02-18T15:32:52","percent_change":-1.67945,"prev_day_close":527.300018310547},{"option":"SPX270219C07225000","bid":387.4,"bid_size":28.0,"ask":392.1,"ask_size":28.0,"iv":0.1692,"open_interest":172.0,"volume":0.0,"delta":0.4823,"gamma":0.0004,"vega":27.1077,"theta":-0.5823,"rho":29.1599,"theo":388.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":417.4,"last_trade_time":"2026-01-23T10:00:35","percent_change":0.0,"prev_day_close":395.650009155273},{"option":"SPX270219P07225000","bid":544.1,"bid_size":19.0,"ask":549.0,"ask_size":19.0,"iv":0.1693,"open_interest":0.0,"volume":0.0,"delta":-0.5207,"gamma":0.0004,"vega":27.1077,"theta":-0.5637,"rho":-41.0931,"theo":545.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.5},{"option":"SPX270219C07250000","bid":373.5,"bid_size":28.0,"ask":378.6,"ask_size":28.0,"iv":0.1678,"open_interest":472.0,"volume":51.0,"delta":0.4734,"gamma":0.0004,"vega":27.0753,"theta":-0.578,"rho":28.6828,"theo":375.2414,"change":21.19,"open":373.35,"high":393.26,"low":373.35,"tick":"down","last_trade_price":390.84,"last_trade_time":"2026-02-18T13:41:32","percent_change":5.73245,"prev_day_close":382.149993896484},{"option":"SPX270219P07250000","bid":554.7,"bid_size":18.0,"ask":559.5,"ask_size":19.0,"iv":0.168,"open_interest":11.0,"volume":10.0,"delta":-0.5296,"gamma":0.0004,"vega":27.0753,"theta":-0.5566,"rho":-41.8118,"theo":555.7024,"change":-20.52,"open":541.98,"high":541.98,"low":541.98,"tick":"up","last_trade_price":541.98,"last_trade_time":"2026-02-18T10:03:05","percent_change":-3.648,"prev_day_close":548.0},{"option":"SPX270219C07275000","bid":360.2,"bid_size":30.0,"ask":365.4,"ask_size":29.0,"iv":0.1664,"open_interest":8.0,"volume":2.0,"delta":0.4644,"gamma":0.0004,"vega":27.0288,"theta":-0.5735,"rho":28.1918,"theo":361.9905,"change":23.84,"open":379.69,"high":380.44,"low":379.69,"tick":"up","last_trade_price":380.44,"last_trade_time":"2026-02-18T10:21:41","percent_change":6.68536,"prev_day_close":368.75},{"option":"SPX270219P07275000","bid":565.5,"bid_size":18.0,"ask":570.4,"ask_size":19.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":-0.5385,"gamma":0.0004,"vega":27.0288,"theta":-0.5492,"rho":-42.5445,"theo":566.5119,"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":558.700012207031},{"option":"SPX270219C07300000","bid":347.3,"bid_size":29.0,"ask":352.3,"ask_size":29.0,"iv":0.1651,"open_interest":275.0,"volume":92.0,"delta":0.4554,"gamma":0.0004,"vega":26.9682,"theta":-0.5686,"rho":27.6916,"theo":348.9771,"change":10.28,"open":368.76,"high":369.72,"low":353.75,"tick":"down","last_trade_price":353.83,"last_trade_time":"2026-02-18T15:38:18","percent_change":2.99229,"prev_day_close":355.600006103516},{"option":"SPX270219P07300000","bid":576.6,"bid_size":17.0,"ask":581.7,"ask_size":18.0,"iv":0.1654,"open_interest":3.0,"volume":0.0,"delta":-0.5476,"gamma":0.0004,"vega":26.9682,"theta":-0.5415,"rho":-43.2863,"theo":577.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":588.03,"last_trade_time":"2026-02-17T15:51:06","percent_change":0.0,"prev_day_close":569.75},{"option":"SPX270219C07325000","bid":334.5,"bid_size":31.0,"ask":339.6,"ask_size":30.0,"iv":0.1638,"open_interest":579.0,"volume":0.0,"delta":0.4462,"gamma":0.0004,"vega":26.894,"theta":-0.5634,"rho":27.187,"theo":336.208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.68,"last_trade_time":"2026-02-13T15:09:35","percent_change":0.0,"prev_day_close":342.75},{"option":"SPX270219P07325000","bid":587.9,"bid_size":17.0,"ask":593.0,"ask_size":28.0,"iv":0.1641,"open_interest":2.0,"volume":0.0,"delta":-0.5567,"gamma":0.0004,"vega":26.894,"theta":-0.5334,"rho":-44.0326,"theo":588.85,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":584.47,"last_trade_time":"2026-01-20T11:08:24","percent_change":0.0,"prev_day_close":581.0},{"option":"SPX270219C07350000","bid":322.0,"bid_size":31.0,"ask":327.0,"ask_size":30.0,"iv":0.1625,"open_interest":11.0,"volume":6.0,"delta":0.437,"gamma":0.0004,"vega":26.8068,"theta":-0.558,"rho":26.6815,"theo":323.6884,"change":23.05,"open":341.46,"high":341.85,"low":341.46,"tick":"up","last_trade_price":341.85,"last_trade_time":"2026-02-18T11:22:35","percent_change":7.23024,"prev_day_close":330.149993896484},{"option":"SPX270219P07350000","bid":599.4,"bid_size":17.0,"ask":604.5,"ask_size":18.0,"iv":0.1628,"open_interest":2.0,"volume":0.0,"delta":-0.5659,"gamma":0.0004,"vega":26.8068,"theta":-0.5251,"rho":-44.7797,"theo":600.3908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":573.61,"last_trade_time":"2026-01-29T11:47:55","percent_change":0.0,"prev_day_close":592.399993896484},{"option":"SPX270219C07375000","bid":310.3,"bid_size":34.0,"ask":314.8,"ask_size":32.0,"iv":0.1614,"open_interest":129.0,"volume":120.0,"delta":0.4277,"gamma":0.0004,"vega":26.7065,"theta":-0.5523,"rho":26.1744,"theo":311.4236,"change":9.95,"open":316.6,"high":316.6,"low":316.6,"tick":"up","last_trade_price":316.6,"last_trade_time":"2026-02-18T14:53:02","percent_change":3.24474,"prev_day_close":317.699996948242},{"option":"SPX270219P07375000","bid":611.2,"bid_size":17.0,"ask":616.3,"ask_size":28.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":-0.5752,"gamma":0.0004,"vega":26.7065,"theta":-0.5165,"rho":-45.5284,"theo":612.1863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.049987792969},{"option":"SPX270219C07400000","bid":298.3,"bid_size":33.0,"ask":302.8,"ask_size":32.0,"iv":0.1601,"open_interest":1467.0,"volume":75.0,"delta":0.4184,"gamma":0.0004,"vega":26.5919,"theta":-0.5462,"rho":25.6618,"theo":299.4196,"change":15.15,"open":310.0,"high":310.0,"low":310.0,"tick":"up","last_trade_price":310.0,"last_trade_time":"2026-02-18T14:25:34","percent_change":5.13821,"prev_day_close":305.600006103516},{"option":"SPX270219P07400000","bid":623.3,"bid_size":16.0,"ask":628.1,"ask_size":17.0,"iv":0.1602,"open_interest":2.0,"volume":1.0,"delta":-0.5845,"gamma":0.0004,"vega":26.5919,"theta":-0.5077,"rho":-46.2826,"theo":624.2427,"change":-14.73,"open":617.47,"high":617.47,"low":617.47,"tick":"up","last_trade_price":617.47,"last_trade_time":"2026-02-18T15:43:13","percent_change":-2.32996,"prev_day_close":616.0},{"option":"SPX270219C07425000","bid":286.0,"bid_size":39.0,"ask":291.0,"ask_size":32.0,"iv":0.1587,"open_interest":25.0,"volume":0.0,"delta":0.409,"gamma":0.0004,"vega":26.4616,"theta":-0.54,"rho":25.1386,"theo":287.6843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":347.4,"last_trade_time":"2026-02-09T14:40:00","percent_change":0.0,"prev_day_close":293.850006103516},{"option":"SPX270219P07425000","bid":635.6,"bid_size":16.0,"ask":640.7,"ask_size":26.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":-0.5939,"gamma":0.0004,"vega":26.4616,"theta":-0.4986,"rho":-47.0475,"theo":636.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.25},{"option":"SPX270219C07450000","bid":275.2,"bid_size":33.0,"ask":279.6,"ask_size":32.0,"iv":0.1577,"open_interest":291.0,"volume":2.0,"delta":0.3996,"gamma":0.0004,"vega":26.3142,"theta":-0.5334,"rho":24.6024,"theo":276.2269,"change":20.32,"open":292.12,"high":292.42,"low":292.12,"tick":"up","last_trade_price":292.42,"last_trade_time":"2026-02-18T12:35:53","percent_change":7.46784,"prev_day_close":282.25},{"option":"SPX270219P07450000","bid":648.3,"bid_size":16.0,"ask":653.1,"ask_size":16.0,"iv":0.1578,"open_interest":3.0,"volume":0.0,"delta":-0.6034,"gamma":0.0004,"vega":26.3142,"theta":-0.4892,"rho":-47.8253,"theo":649.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":651.6,"last_trade_time":"2026-02-17T13:53:32","percent_change":0.0,"prev_day_close":640.700012207031},{"option":"SPX270219C07475000","bid":263.9,"bid_size":34.0,"ask":268.4,"ask_size":33.0,"iv":0.1564,"open_interest":88.0,"volume":0.0,"delta":0.3901,"gamma":0.0004,"vega":26.1493,"theta":-0.5266,"rho":24.0557,"theo":265.0558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":300.42,"last_trade_time":"2026-02-09T10:02:57","percent_change":0.0,"prev_day_close":270.949996948242},{"option":"SPX270219P07475000","bid":661.1,"bid_size":16.0,"ask":666.1,"ask_size":26.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.6128,"gamma":0.0004,"vega":26.1493,"theta":-0.4795,"rho":-48.6136,"theo":662.06,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.550018310547},{"option":"SPX270219C07500000","bid":253.3,"bid_size":34.0,"ask":257.5,"ask_size":34.0,"iv":0.1553,"open_interest":908.0,"volume":185.0,"delta":0.3806,"gamma":0.0004,"vega":25.9682,"theta":-0.5196,"rho":23.5042,"theo":254.1773,"change":10.5,"open":253.33,"high":271.63,"low":253.33,"tick":"down","last_trade_price":260.9,"last_trade_time":"2026-02-18T16:09:29","percent_change":4.19329,"prev_day_close":259.900009155273},{"option":"SPX270219P07500000","bid":674.3,"bid_size":15.0,"ask":679.1,"ask_size":15.0,"iv":0.1554,"open_interest":68.0,"volume":5.0,"delta":-0.6223,"gamma":0.0004,"vega":25.9682,"theta":-0.4696,"rho":-49.4068,"theo":675.2419,"change":-11.64,"open":678.55,"high":678.55,"low":647.9,"tick":"up","last_trade_price":672.46,"last_trade_time":"2026-02-18T15:32:52","percent_change":-1.7015,"prev_day_close":666.549987792969},{"option":"SPX270219C07525000","bid":242.6,"bid_size":37.0,"ask":246.8,"ask_size":35.0,"iv":0.1541,"open_interest":10.0,"volume":10.0,"delta":0.3711,"gamma":0.0004,"vega":25.7729,"theta":-0.5123,"rho":22.9548,"theo":243.5947,"change":12.7,"open":256.7,"high":259.6,"low":252.7,"tick":"down","last_trade_price":252.7,"last_trade_time":"2026-02-18T14:16:32","percent_change":5.29167,"prev_day_close":249.199996948242},{"option":"SPX270219P07525000","bid":687.8,"bid_size":15.0,"ask":692.6,"ask_size":23.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.6318,"gamma":0.0004,"vega":25.7729,"theta":-0.4595,"rho":-50.1978,"theo":688.7197,"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":679.849975585938},{"option":"SPX270219C07550000","bid":231.5,"bid_size":45.0,"ask":236.5,"ask_size":37.0,"iv":0.1528,"open_interest":1251.0,"volume":8.0,"delta":0.3616,"gamma":0.0004,"vega":25.565,"theta":-0.5048,"rho":22.4102,"theo":233.3092,"change":3.83,"open":234.35,"high":234.35,"low":233.33,"tick":"up","last_trade_price":233.73,"last_trade_time":"2026-02-18T15:28:48","percent_change":1.66594,"prev_day_close":238.75},{"option":"SPX270219P07550000","bid":701.5,"bid_size":14.0,"ask":706.2,"ask_size":14.0,"iv":0.1531,"open_interest":1.0,"volume":0.0,"delta":-0.6413,"gamma":0.0004,"vega":25.565,"theta":-0.4491,"rho":-50.9841,"theo":702.4945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":704.41,"last_trade_time":"2026-01-20T09:49:57","percent_change":0.0,"prev_day_close":693.450012207031},{"option":"SPX270219C07575000","bid":222.2,"bid_size":38.0,"ask":226.4,"ask_size":37.0,"iv":0.1518,"open_interest":51.0,"volume":8.0,"delta":0.3521,"gamma":0.0004,"vega":25.3444,"theta":-0.4971,"rho":21.8674,"theo":223.3212,"change":13.2,"open":235.7,"high":239.1,"low":233.2,"tick":"down","last_trade_price":233.2,"last_trade_time":"2026-02-18T14:10:32","percent_change":6.0,"prev_day_close":228.550003051758},{"option":"SPX270219P07575000","bid":714.5,"bid_size":11.0,"ask":720.3,"ask_size":15.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.6508,"gamma":0.0004,"vega":25.3444,"theta":-0.4386,"rho":-51.7684,"theo":716.5669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.849975585938},{"option":"SPX270219C07600000","bid":212.4,"bid_size":41.0,"ask":216.7,"ask_size":39.0,"iv":0.1508,"open_interest":83.0,"volume":77.0,"delta":0.3427,"gamma":0.0004,"vega":25.1092,"theta":-0.4893,"rho":21.3211,"theo":213.6327,"change":12.45,"open":212.7,"high":222.85,"low":212.7,"tick":"no_change","last_trade_price":222.85,"last_trade_time":"2026-02-18T14:17:13","percent_change":5.9173,"prev_day_close":218.699996948242},{"option":"SPX270219P07600000","bid":728.6,"bid_size":7.0,"ask":736.6,"ask_size":9.0,"iv":0.151,"open_interest":151.0,"volume":0.0,"delta":-0.6603,"gamma":0.0004,"vega":25.1092,"theta":-0.4278,"rho":-52.5564,"theo":730.9387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":664.02,"last_trade_time":"2026-02-10T10:25:59","percent_change":0.0,"prev_day_close":722.049987792969},{"option":"SPX270219C07625000","bid":203.1,"bid_size":40.0,"ask":207.2,"ask_size":39.0,"iv":0.1497,"open_interest":2.0,"volume":0.0,"delta":0.3332,"gamma":0.0004,"vega":24.8572,"theta":-0.4812,"rho":20.7669,"theo":204.2464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.17,"last_trade_time":"2026-02-09T16:04:30","percent_change":0.0,"prev_day_close":209.149993896484},{"option":"SPX270219P07625000","bid":743.1,"bid_size":10.0,"ask":751.2,"ask_size":9.0,"iv":0.15,"open_interest":10.0,"volume":0.0,"delta":-0.6697,"gamma":0.0004,"vega":24.8572,"theta":-0.4169,"rho":-53.3522,"theo":745.6128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.25,"last_trade_time":"2026-01-20T11:08:37","percent_change":0.0,"prev_day_close":736.549987792969},{"option":"SPX270219C07650000","bid":193.7,"bid_size":52.0,"ask":198.1,"ask_size":40.0,"iv":0.1486,"open_interest":2.0,"volume":0.0,"delta":0.3239,"gamma":0.0004,"vega":24.5873,"theta":-0.473,"rho":20.2059,"theo":195.1648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.4,"last_trade_time":"2026-02-09T09:55:35","percent_change":0.0,"prev_day_close":199.950004577637},{"option":"SPX270219P07650000","bid":758.1,"bid_size":7.0,"ask":766.2,"ask_size":9.0,"iv":0.149,"open_interest":4.0,"volume":0.0,"delta":-0.6791,"gamma":0.0004,"vega":24.5873,"theta":-0.4058,"rho":-54.1549,"theo":760.5916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":817.62,"last_trade_time":"2026-02-17T10:46:29","percent_change":0.0,"prev_day_close":751.349975585938},{"option":"SPX270219C07675000","bid":184.9,"bid_size":53.0,"ask":189.3,"ask_size":42.0,"iv":0.1476,"open_interest":2.0,"volume":0.0,"delta":0.3145,"gamma":0.0004,"vega":24.3011,"theta":-0.4646,"rho":19.6444,"theo":186.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":244.1,"last_trade_time":"2026-01-27T13:41:20","percent_change":0.0,"prev_day_close":190.850006103516},{"option":"SPX270219P07675000","bid":773.2,"bid_size":10.0,"ask":781.0,"ask_size":9.0,"iv":0.1479,"open_interest":0.0,"volume":0.0,"delta":-0.6884,"gamma":0.0004,"vega":24.3011,"theta":-0.3946,"rho":-54.9581,"theo":775.8752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.450012207031},{"option":"SPX270219C07700000","bid":176.6,"bid_size":45.0,"ask":180.7,"ask_size":44.0,"iv":0.1467,"open_interest":294.0,"volume":0.0,"delta":0.3053,"gamma":0.0004,"vega":24.0019,"theta":-0.456,"rho":19.0897,"theo":177.9126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.39,"last_trade_time":"2026-02-17T10:46:29","percent_change":0.0,"prev_day_close":182.25},{"option":"SPX270219P07700000","bid":788.8,"bid_size":6.0,"ask":797.1,"ask_size":9.0,"iv":0.147,"open_interest":32.0,"volume":0.0,"delta":-0.6976,"gamma":0.0004,"vega":24.0019,"theta":-0.3832,"rho":-55.7544,"theo":791.4601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":849.78,"last_trade_time":"2026-02-17T10:46:29","percent_change":0.0,"prev_day_close":781.799987792969},{"option":"SPX270219C07725000","bid":168.3,"bid_size":55.0,"ask":172.5,"ask_size":46.0,"iv":0.1458,"open_interest":46.0,"volume":29.0,"delta":0.2961,"gamma":0.0004,"vega":23.6929,"theta":-0.4473,"rho":18.5453,"theo":169.7326,"change":6.85,"open":179.9,"high":183.0,"low":174.0,"tick":"down","last_trade_price":174.0,"last_trade_time":"2026-02-18T14:40:08","percent_change":4.09811,"prev_day_close":173.75},{"option":"SPX270219P07725000","bid":804.4,"bid_size":10.0,"ask":812.9,"ask_size":6.0,"iv":0.146,"open_interest":0.0,"volume":0.0,"delta":-0.7068,"gamma":0.0004,"vega":23.6929,"theta":-0.3716,"rho":-56.5404,"theo":807.3404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":797.450012207031},{"option":"SPX270219C07750000","bid":160.2,"bid_size":58.0,"ask":164.5,"ask_size":46.0,"iv":0.1448,"open_interest":205.0,"volume":0.0,"delta":0.287,"gamma":0.0004,"vega":23.3751,"theta":-0.4385,"rho":18.0087,"theo":161.8417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.65,"last_trade_time":"2026-02-17T10:46:29","percent_change":0.0,"prev_day_close":165.75},{"option":"SPX270219P07750000","bid":820.5,"bid_size":3.0,"ask":829.2,"ask_size":3.0,"iv":0.1452,"open_interest":1.0,"volume":0.0,"delta":-0.7159,"gamma":0.0004,"vega":23.3751,"theta":-0.36,"rho":-57.3186,"theo":823.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":850.49,"last_trade_time":"2026-02-12T15:53:04","percent_change":0.0,"prev_day_close":813.450012207031},{"option":"SPX270219C07775000","bid":153.1,"bid_size":50.0,"ask":156.8,"ask_size":48.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":0.278,"gamma":0.0003,"vega":23.0467,"theta":-0.4296,"rho":17.4738,"theo":154.2354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.950004577637},{"option":"SPX270219P07775000","bid":836.8,"bid_size":3.0,"ask":845.6,"ask_size":3.0,"iv":0.1443,"open_interest":0.0,"volume":0.0,"delta":-0.7249,"gamma":0.0003,"vega":23.0467,"theta":-0.3482,"rho":-58.0951,"theo":839.964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":829.550018310547},{"option":"SPX270219C07800000","bid":145.6,"bid_size":51.0,"ask":149.4,"ask_size":50.0,"iv":0.1432,"open_interest":41.0,"volume":0.0,"delta":0.2692,"gamma":0.0003,"vega":22.7047,"theta":-0.4206,"rho":16.9364,"theo":146.9106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.63,"last_trade_time":"2026-02-13T12:01:08","percent_change":0.0,"prev_day_close":150.450004577637},{"option":"SPX270219P07800000","bid":853.0,"bid_size":3.0,"ask":862.5,"ask_size":3.0,"iv":0.1436,"open_interest":1.0,"volume":0.0,"delta":-0.7338,"gamma":0.0003,"vega":22.7047,"theta":-0.3364,"rho":-58.8742,"theo":856.6996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":815.15,"last_trade_time":"2026-01-30T12:14:01","percent_change":0.0,"prev_day_close":846.25},{"option":"SPX270219C07825000","bid":138.5,"bid_size":52.0,"ask":142.3,"ask_size":51.0,"iv":0.1423,"open_interest":532.0,"volume":0.0,"delta":0.2604,"gamma":0.0003,"vega":22.3477,"theta":-0.4116,"rho":16.3978,"theo":139.8647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":135.0,"last_trade_time":"2026-02-05T15:32:14","percent_change":0.0,"prev_day_close":143.150001525879},{"option":"SPX270219P07825000","bid":870.5,"bid_size":3.0,"ask":879.2,"ask_size":3.0,"iv":0.1426,"open_interest":0.0,"volume":0.0,"delta":-0.7426,"gamma":0.0003,"vega":22.3477,"theta":-0.3244,"rho":-59.6545,"theo":873.714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.049987792969},{"option":"SPX270219C07850000","bid":131.7,"bid_size":55.0,"ask":135.5,"ask_size":53.0,"iv":0.1415,"open_interest":25.0,"volume":0.0,"delta":0.2517,"gamma":0.0003,"vega":21.9772,"theta":-0.4024,"rho":15.864,"theo":133.0932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.61,"last_trade_time":"2026-02-11T12:49:24","percent_change":0.0,"prev_day_close":136.25},{"option":"SPX270219P07850000","bid":887.7,"bid_size":3.0,"ask":896.4,"ask_size":3.0,"iv":0.1418,"open_interest":0.0,"volume":0.0,"delta":-0.7512,"gamma":0.0003,"vega":21.9772,"theta":-0.3124,"rho":-60.4299,"theo":891.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.300018310547},{"option":"SPX270219C07875000","bid":125.2,"bid_size":56.0,"ask":128.9,"ask_size":55.0,"iv":0.1407,"open_interest":1.0,"volume":0.0,"delta":0.2432,"gamma":0.0003,"vega":21.5975,"theta":-0.3932,"rho":15.3422,"theo":126.5889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.94,"last_trade_time":"2026-02-09T10:43:27","percent_change":0.0,"prev_day_close":129.549995422363},{"option":"SPX270219P07875000","bid":905.3,"bid_size":3.0,"ask":914.0,"ask_size":3.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":-0.7597,"gamma":0.0003,"vega":21.5975,"theta":-0.3004,"rho":-61.1933,"theo":908.559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.799987792969},{"option":"SPX270219C07900000","bid":118.9,"bid_size":58.0,"ask":122.6,"ask_size":55.0,"iv":0.14,"open_interest":2.0,"volume":1.0,"delta":0.2349,"gamma":0.0003,"vega":21.2127,"theta":-0.3839,"rho":14.8347,"theo":120.3432,"change":0.8,"open":119.2,"high":119.2,"low":119.2,"tick":"down","last_trade_price":119.2,"last_trade_time":"2026-02-18T09:37:09","percent_change":0.675678,"prev_day_close":123.150001525879},{"option":"SPX270219P07900000","bid":922.9,"bid_size":3.0,"ask":932.0,"ask_size":3.0,"iv":0.1403,"open_interest":0.0,"volume":0.0,"delta":-0.7681,"gamma":0.0003,"vega":21.2127,"theta":-0.2882,"rho":-61.9425,"theo":926.3736,"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":914.350006103516},{"option":"SPX270219C07925000","bid":112.9,"bid_size":60.0,"ask":116.6,"ask_size":59.0,"iv":0.1393,"open_interest":487.0,"volume":0.0,"delta":0.2266,"gamma":0.0003,"vega":20.8243,"theta":-0.3746,"rho":14.3378,"theo":114.3483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":138.85,"last_trade_time":"2026-02-09T10:31:47","percent_change":0.0,"prev_day_close":116.950000762939},{"option":"SPX270219P07925000","bid":940.9,"bid_size":3.0,"ask":950.0,"ask_size":3.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":-0.7763,"gamma":0.0003,"vega":20.8243,"theta":-0.2761,"rho":-62.681,"theo":944.439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.350006103516},{"option":"SPX270219C07950000","bid":107.5,"bid_size":61.0,"ask":110.8,"ask_size":60.0,"iv":0.1387,"open_interest":33.0,"volume":0.0,"delta":0.2186,"gamma":0.0003,"vega":20.4303,"theta":-0.3653,"rho":13.8456,"theo":108.5984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.4,"last_trade_time":"2026-02-13T14:11:29","percent_change":0.0,"prev_day_close":111.200000762939},{"option":"SPX270219P07950000","bid":959.3,"bid_size":3.0,"ask":968.2,"ask_size":3.0,"iv":0.1389,"open_interest":0.0,"volume":0.0,"delta":-0.7844,"gamma":0.0003,"vega":20.4303,"theta":-0.2639,"rho":-63.4148,"theo":962.7495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":950.5},{"option":"SPX270219C08000000","bid":96.2,"bid_size":79.0,"ask":100.1,"ask_size":66.0,"iv":0.1373,"open_interest":358.0,"volume":4.0,"delta":0.2029,"gamma":0.0003,"vega":19.6145,"theta":-0.3467,"rho":12.8683,"theo":97.8184,"change":1.36,"open":97.95,"high":97.95,"low":97.66,"tick":"down","last_trade_price":97.66,"last_trade_time":"2026-02-18T15:28:48","percent_change":1.41225,"prev_day_close":100.25},{"option":"SPX270219P08000000","bid":996.4,"bid_size":3.0,"ask":1005.8,"ask_size":3.0,"iv":0.1377,"open_interest":4.0,"volume":0.0,"delta":-0.8001,"gamma":0.0003,"vega":19.6145,"theta":-0.2396,"rho":-64.8754,"theo":1000.0903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":952.64,"last_trade_time":"2026-01-29T12:55:19","percent_change":0.0,"prev_day_close":987.549987792969},{"option":"SPX270219C08050000","bid":86.6,"bid_size":74.0,"ask":90.3,"ask_size":72.0,"iv":0.1362,"open_interest":8.0,"volume":0.0,"delta":0.1879,"gamma":0.0003,"vega":18.7683,"theta":-0.3282,"rho":11.9313,"theo":87.9635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.39,"last_trade_time":"2026-01-22T12:42:33","percent_change":0.0,"prev_day_close":90.1499977111816},{"option":"SPX270219P08050000","bid":1034.6,"bid_size":3.0,"ask":1043.9,"ask_size":3.0,"iv":0.1364,"open_interest":2.0,"volume":0.0,"delta":-0.8151,"gamma":0.0003,"vega":18.7683,"theta":-0.2154,"rho":-66.2956,"theo":1038.3561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":945.22,"last_trade_time":"2026-01-26T14:02:59","percent_change":0.0,"prev_day_close":1025.60000610352},{"option":"SPX270219C08100000","bid":77.4,"bid_size":79.0,"ask":81.3,"ask_size":78.0,"iv":0.135,"open_interest":129.0,"volume":0.0,"delta":0.1736,"gamma":0.0003,"vega":17.9213,"theta":-0.3099,"rho":11.0532,"theo":78.9724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.8,"last_trade_time":"2026-02-17T13:31:32","percent_change":0.0,"prev_day_close":81.0},{"option":"SPX270219P08100000","bid":1073.6,"bid_size":3.0,"ask":1083.1,"ask_size":3.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":-0.8293,"gamma":0.0003,"vega":17.9213,"theta":-0.1913,"rho":-67.657,"theo":1077.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.54998779297},{"option":"SPX270219C08150000","bid":69.2,"bid_size":88.0,"ask":73.1,"ask_size":85.0,"iv":0.1339,"open_interest":20.0,"volume":0.0,"delta":0.16,"gamma":0.0003,"vega":17.0728,"theta":-0.2919,"rho":10.2044,"theo":70.7957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.07,"last_trade_time":"2026-02-17T13:39:55","percent_change":0.0,"prev_day_close":72.7000007629394},{"option":"SPX270219P08150000","bid":1113.5,"bid_size":3.0,"ask":1123.1,"ask_size":3.0,"iv":0.1343,"open_interest":0.0,"volume":0.0,"delta":-0.8429,"gamma":0.0003,"vega":17.0728,"theta":-0.1676,"rho":-68.9891,"theo":1117.4298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1104.40002441406},{"option":"SPX270219C08200000","bid":61.9,"bid_size":93.0,"ask":65.7,"ask_size":90.0,"iv":0.133,"open_interest":2.0,"volume":0.0,"delta":0.1473,"gamma":0.0002,"vega":16.211,"theta":-0.2744,"rho":9.3916,"theo":63.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.75,"last_trade_time":"2026-02-13T10:39:03","percent_change":0.0,"prev_day_close":65.1999969482422},{"option":"SPX270219P08200000","bid":1154.1,"bid_size":3.0,"ask":1163.9,"ask_size":3.0,"iv":0.1334,"open_interest":0.0,"volume":0.0,"delta":-0.8557,"gamma":0.0002,"vega":16.211,"theta":-0.1444,"rho":-70.2851,"theo":1158.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1145.04998779297},{"option":"SPX270219C08250000","bid":55.3,"bid_size":100.0,"ask":58.9,"ask_size":101.0,"iv":0.1322,"open_interest":204.0,"volume":0.0,"delta":0.1353,"gamma":0.0002,"vega":15.3573,"theta":-0.2573,"rho":8.6421,"theo":56.7146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.74,"last_trade_time":"2026-02-06T09:32:57","percent_change":0.0,"prev_day_close":58.4000015258789},{"option":"SPX270219P08250000","bid":1195.5,"bid_size":3.0,"ask":1205.5,"ask_size":3.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.8677,"gamma":0.0002,"vega":15.3573,"theta":-0.1216,"rho":-71.5179,"theo":1199.5901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1186.29998779297},{"option":"SPX270219C08300000","bid":49.4,"bid_size":107.0,"ask":52.9,"ask_size":108.0,"iv":0.1315,"open_interest":103.0,"volume":1.0,"delta":0.124,"gamma":0.0002,"vega":14.5279,"theta":-0.2409,"rho":7.9382,"theo":50.6973,"change":5.18,"open":55.38,"high":55.38,"low":55.38,"tick":"up","last_trade_price":55.38,"last_trade_time":"2026-02-18T10:17:52","percent_change":10.3187,"prev_day_close":52.2000007629394},{"option":"SPX270219P08300000","bid":1237.6,"bid_size":2.0,"ask":1247.7,"ask_size":2.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.8789,"gamma":0.0002,"vega":14.5279,"theta":-0.0995,"rho":-72.7051,"theo":1241.6935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1228.34997558594},{"option":"SPX270219C08400000","bid":39.1,"bid_size":122.0,"ask":42.6,"ask_size":118.0,"iv":0.1302,"open_interest":7.0,"volume":0.0,"delta":0.1039,"gamma":0.0002,"vega":12.9082,"theta":-0.2102,"rho":6.6516,"theo":40.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.02,"last_trade_time":"2026-02-13T13:23:07","percent_change":0.0,"prev_day_close":41.75},{"option":"SPX270219P08400000","bid":1323.4,"bid_size":2.0,"ask":1333.8,"ask_size":2.0,"iv":0.1306,"open_interest":2.0,"volume":0.0,"delta":-0.8991,"gamma":0.0002,"vega":12.9082,"theta":-0.0573,"rho":-74.9583,"theo":1327.7148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.10003662109},{"option":"SPX270219C08500000","bid":31.4,"bid_size":127.0,"ask":34.4,"ask_size":133.0,"iv":0.1295,"open_interest":718.0,"volume":4.0,"delta":0.0867,"gamma":0.0002,"vega":11.4066,"theta":-0.1825,"rho":5.5628,"theo":32.3305,"change":1.93,"open":34.08,"high":34.13,"low":34.08,"tick":"up","last_trade_price":34.13,"last_trade_time":"2026-02-18T14:21:55","percent_change":5.99379,"prev_day_close":33.4500007629394},{"option":"SPX270219P08500000","bid":1411.7,"bid_size":2.0,"ask":1422.1,"ask_size":2.0,"iv":0.13,"open_interest":2.0,"volume":0.0,"delta":-0.9163,"gamma":0.0002,"vega":11.4066,"theta":-0.0182,"rho":-77.0136,"theo":1415.8096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1401.95001220703},{"option":"SPX270219C08600000","bid":24.8,"bid_size":148.0,"ask":27.8,"ask_size":149.0,"iv":0.1288,"open_interest":30.0,"volume":38.0,"delta":0.0722,"gamma":0.0002,"vega":10.0221,"theta":-0.158,"rho":4.6368,"theo":25.8964,"change":1.75,"open":27.5,"high":27.64,"low":27.5,"tick":"no_change","last_trade_price":27.6,"last_trade_time":"2026-02-18T14:23:26","percent_change":6.76983,"prev_day_close":26.9000005722046},{"option":"SPX270219P08600000","bid":1501.2,"bid_size":2.0,"ask":1512.3,"ask_size":2.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.9307,"gamma":0.0002,"vega":10.0221,"theta":0.0,"rho":-78.9062,"theo":1505.617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1491.5},{"option":"SPX270219C08700000","bid":19.8,"bid_size":167.0,"ask":22.5,"ask_size":173.0,"iv":0.1284,"open_interest":13.0,"volume":2.0,"delta":0.0602,"gamma":0.0001,"vega":8.7886,"theta":-0.1367,"rho":3.8657,"theo":20.8272,"change":1.38,"open":22.16,"high":22.16,"low":22.13,"tick":"down","last_trade_price":22.13,"last_trade_time":"2026-02-18T14:25:28","percent_change":6.6506,"prev_day_close":21.4499998092651},{"option":"SPX270219P08700000","bid":1592.2,"bid_size":2.0,"ask":1603.5,"ask_size":2.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.9428,"gamma":0.0001,"vega":8.7886,"theta":0.0,"rho":-80.6438,"theo":1596.7892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1581.90002441406},{"option":"SPX270219C08800000","bid":15.8,"bid_size":191.0,"ask":18.4,"ask_size":190.0,"iv":0.1284,"open_interest":57.0,"volume":0.0,"delta":0.0502,"gamma":0.0001,"vega":7.6859,"theta":-0.1183,"rho":3.2262,"theo":16.8449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.37,"last_trade_time":"2026-02-06T16:05:43","percent_change":0.0,"prev_day_close":17.3500003814697},{"option":"SPX270219P08800000","bid":1684.1,"bid_size":2.0,"ask":1695.7,"ask_size":2.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.9527,"gamma":0.0001,"vega":7.6859,"theta":0.0,"rho":-82.2498,"theo":1689.0484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1674.45001220703},{"option":"SPX270219C08900000","bid":12.9,"bid_size":209.0,"ask":15.0,"ask_size":216.0,"iv":0.1286,"open_interest":8.0,"volume":8.0,"delta":0.042,"gamma":0.0001,"vega":6.7228,"theta":-0.1024,"rho":2.6984,"theo":13.7009,"change":0.84,"open":14.44,"high":14.45,"low":14.43,"tick":"down","last_trade_price":14.44,"last_trade_time":"2026-02-18T14:21:55","percent_change":6.17647,"prev_day_close":14.0},{"option":"SPX270219P08900000","bid":1777.1,"bid_size":2.0,"ask":1789.0,"ask_size":2.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.961,"gamma":0.0001,"vega":6.7228,"theta":0.0,"rho":-83.7442,"theo":1782.1458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1767.5},{"option":"SPX270219C09000000","bid":10.4,"bid_size":240.0,"ask":12.4,"ask_size":239.0,"iv":0.129,"open_interest":42.0,"volume":76.0,"delta":0.0352,"gamma":0.0001,"vega":5.8767,"theta":-0.0888,"rho":2.2607,"theo":11.2122,"change":0.8,"open":11.85,"high":11.88,"low":11.83,"tick":"no_change","last_trade_price":11.85,"last_trade_time":"2026-02-18T14:23:26","percent_change":7.23982,"prev_day_close":11.4000000953674},{"option":"SPX270219P09000000","bid":1870.8,"bid_size":2.0,"ask":1882.9,"ask_size":2.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.9677,"gamma":0.0001,"vega":5.8767,"theta":0.0,"rho":-85.1484,"theo":1875.8985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1861.19995117188},{"option":"SPX270219C09200000","bid":6.9,"bid_size":272.0,"ask":8.5,"ask_size":284.0,"iv":0.13,"open_interest":4.0,"volume":4.0,"delta":0.025,"gamma":0.0001,"vega":4.4981,"theta":-0.0672,"rho":1.6004,"theo":7.6264,"change":0.54,"open":7.98,"high":7.99,"low":7.98,"tick":"up","last_trade_price":7.99,"last_trade_time":"2026-02-18T14:25:28","percent_change":7.24832,"prev_day_close":7.65000009536743},{"option":"SPX270219P09200000","bid":2059.3,"bid_size":2.0,"ask":2071.8,"ask_size":2.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.978,"gamma":0.0001,"vega":4.4981,"theta":0.0,"rho":-87.7418,"theo":2064.7956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2050.09997558594},{"option":"SPX270219C09400000","bid":4.6,"bid_size":294.0,"ask":6.0,"ask_size":319.0,"iv":0.1315,"open_interest":3.0,"volume":0.0,"delta":0.0179,"gamma":0.0,"vega":3.4493,"theta":-0.051,"rho":1.1456,"theo":5.2798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-10T13:59:32","percent_change":0.0,"prev_day_close":5.25},{"option":"SPX270219P09400000","bid":2249.2,"bid_size":2.0,"ask":2262.6,"ask_size":2.0,"iv":0.1345,"open_interest":0.0,"volume":0.0,"delta":-0.985,"gamma":0.0,"vega":3.4493,"theta":0.0,"rho":-90.1297,"theo":2254.9319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2240.09997558594},{"option":"SPX270219C09600000","bid":3.0,"bid_size":321.0,"ask":4.4,"ask_size":363.0,"iv":0.1331,"open_interest":2.0,"volume":1.0,"delta":0.0129,"gamma":0.0,"vega":2.6534,"theta":-0.039,"rho":0.8284,"theo":3.7132,"change":0.45,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T11:55:21","percent_change":12.6761,"prev_day_close":3.65000009536743},{"option":"SPX270219P09600000","bid":2438.7,"bid_size":2.0,"ask":2452.4,"ask_size":2.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.99,"gamma":0.0,"vega":2.6534,"theta":0.0,"rho":-92.3799,"theo":2445.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2430.55004882812},{"option":"SPX270219C09800000","bid":1.95,"bid_size":310.0,"ask":3.3,"ask_size":372.0,"iv":0.1349,"open_interest":1.0,"volume":0.0,"delta":0.0095,"gamma":0.0,"vega":2.0538,"theta":-0.03,"rho":0.6041,"theo":2.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-01-26T09:56:19","percent_change":0.0,"prev_day_close":2.54999995231628},{"option":"SPX270219P09800000","bid":2629.8,"bid_size":2.0,"ask":2644.3,"ask_size":2.0,"iv":0.1338,"open_interest":1.0,"volume":0.0,"delta":-0.9935,"gamma":0.0,"vega":2.0538,"theta":0.0,"rho":-94.5373,"theo":2637.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2666.04,"last_trade_time":"2026-02-17T12:34:45","percent_change":0.0,"prev_day_close":2621.85009765625},{"option":"SPX270219C10000000","bid":1.25,"bid_size":334.0,"ask":2.45,"ask_size":403.0,"iv":0.1366,"open_interest":426.0,"volume":0.0,"delta":0.007,"gamma":0.0,"vega":1.6045,"theta":-0.0234,"rho":0.4485,"theo":1.9386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-13T15:38:03","percent_change":0.0,"prev_day_close":1.84999996423721},{"option":"SPX270219P10000000","bid":2822.7,"bid_size":2.0,"ask":2837.6,"ask_size":2.0,"iv":0.1446,"open_interest":2.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":1.6045,"theta":0.0,"rho":-96.626,"theo":2829.0395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2857.69,"last_trade_time":"2026-02-17T12:34:45","percent_change":0.0,"prev_day_close":2813.40002441406},{"option":"SPX270219C10200000","bid":0.7,"bid_size":94.0,"ask":2.15,"ask_size":134.0,"iv":0.1394,"open_interest":0.0,"volume":0.0,"delta":0.0054,"gamma":0.0,"vega":1.2716,"theta":-0.0186,"rho":0.3398,"theo":1.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPX270219P10200000","bid":3011.5,"bid_size":10.0,"ask":3029.8,"ask_size":10.0,"iv":0.1354,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":1.2716,"theta":0.0,"rho":-98.6677,"theo":3021.036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3007.5},{"option":"SPX270219C10400000","bid":0.4,"bid_size":94.0,"ask":1.85,"ask_size":134.0,"iv":0.1424,"open_interest":9.0,"volume":0.0,"delta":0.0042,"gamma":0.0,"vega":1.0257,"theta":-0.0151,"rho":0.2634,"theo":1.1198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.07,"last_trade_time":"2026-02-17T15:47:18","percent_change":0.0,"prev_day_close":1.00000002980232},{"option":"SPX270219P10400000","bid":3203.6,"bid_size":10.0,"ask":3222.4,"ask_size":10.0,"iv":0.1399,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":1.0257,"theta":0.0,"rho":-100.6772,"theo":3213.1865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3228.47,"last_trade_time":"2026-02-17T15:47:18","percent_change":0.0,"prev_day_close":3197.20007324219},{"option":"SPX270219C10600000","bid":0.25,"bid_size":94.0,"ask":1.7,"ask_size":134.0,"iv":0.1466,"open_interest":1.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.8445,"theta":-0.0125,"rho":0.2098,"theo":0.8913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-13T10:00:45","percent_change":0.0,"prev_day_close":0.875},{"option":"SPX270219P10600000","bid":3395.8,"bid_size":10.0,"ask":3414.6,"ask_size":10.0,"iv":0.1411,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.8445,"theta":0.0,"rho":-102.6639,"theo":3405.4409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3391.90002441406},{"option":"SPX270219C10800000","bid":0.15,"bid_size":94.0,"ask":1.1,"ask_size":2.0,"iv":0.1464,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.7091,"theta":-0.0107,"rho":0.1716,"theo":0.7307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPX270219P10800000","bid":3588.3,"bid_size":10.0,"ask":3607.0,"ask_size":10.0,"iv":0.1462,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.7095,"theta":0.0,"rho":-104.635,"theo":3597.7636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3584.09997558594},{"option":"SPX270219C11000000","bid":0.05,"bid_size":94.0,"ask":1.0,"ask_size":1.0,"iv":0.1497,"open_interest":3.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.6077,"theta":-0.0093,"rho":0.1435,"theo":0.6166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-01-22T14:31:46","percent_change":0.0,"prev_day_close":0.575000002980232},{"option":"SPX270219P11000000","bid":3780.5,"bid_size":10.0,"ask":3799.4,"ask_size":10.0,"iv":0.1473,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.6078,"theta":0.0,"rho":-106.5963,"theo":3790.1321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3776.34997558594},{"option":"SPX270219C11200000","bid":0.05,"bid_size":94.0,"ask":0.95,"ask_size":2.0,"iv":0.1545,"open_interest":4.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.5294,"theta":-0.0082,"rho":0.1228,"theo":0.5324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-01-30T13:33:30","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPX270219P11200000","bid":3972.4,"bid_size":10.0,"ask":3991.8,"ask_size":10.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5297,"theta":0.0,"rho":-108.5501,"theo":3982.531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3968.65002441406},{"option":"SPX270219C11400000","bid":0.05,"bid_size":94.0,"ask":0.8,"ask_size":2.0,"iv":0.1577,"open_interest":1.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.4678,"theta":-0.0074,"rho":0.107,"theo":0.4685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-12T10:06:49","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"SPX270219P11400000","bid":4165.0,"bid_size":10.0,"ask":4184.6,"ask_size":10.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.468,"theta":0.0,"rho":-110.499,"theo":4174.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4161.05004882812},{"option":"SPX270219C11600000","bid":0.05,"bid_size":94.0,"ask":0.8,"ask_size":2.0,"iv":0.1628,"open_interest":11.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.4183,"theta":-0.0068,"rho":0.0944,"theo":0.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T09:36:42","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPX270219P11600000","bid":4357.4,"bid_size":10.0,"ask":4377.1,"ask_size":10.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.418,"theta":0.0,"rho":-112.4448,"theo":4367.3825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4353.35009765625},{"option":"SPX270219C11800000","bid":0.05,"bid_size":94.0,"ask":0.65,"ask_size":1.0,"iv":0.1652,"open_interest":2.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.3766,"theta":-0.0062,"rho":0.0839,"theo":0.3776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-04T10:01:01","percent_change":0.0,"prev_day_close":0.374999988824129},{"option":"SPX270219P11800000","bid":4549.7,"bid_size":10.0,"ask":4569.6,"ask_size":10.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3767,"theta":0.0,"rho":-114.3883,"theo":4559.8246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4545.69995117188},{"option":"SPX270219C12000000","bid":0.0,"bid_size":0.0,"ask":0.65,"ask_size":2.0,"iv":0.1691,"open_interest":3.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.3417,"theta":-0.0058,"rho":0.0753,"theo":0.3435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.33,"last_trade_time":"2026-02-17T11:31:12","percent_change":0.0,"prev_day_close":0.3499999884516},{"option":"SPX270219P12000000","bid":4742.0,"bid_size":10.0,"ask":4762.0,"ask_size":10.0,"iv":0.1515,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3417,"theta":0.0,"rho":-116.33,"theo":4752.2734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4737.90014648438},{"option":"SPX270319C00200000","bid":6582.7,"bid_size":1.0,"ask":6619.5,"ask_size":1.0,"iv":1.3917,"open_interest":7.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":2.5649,"theo":6598.4784,"change":58.5,"open":6641.2,"high":6641.2,"low":6641.2,"tick":"down","last_trade_price":6641.2,"last_trade_time":"2026-02-18T10:55:39","percent_change":0.888694,"prev_day_close":6615.10009765625},{"option":"SPX270319P00200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":200.0,"iv":1.0244,"open_interest":31.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0263,"theta":-0.0034,"rho":-0.009,"theo":0.2139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-01-26T12:17:13","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX270319C00400000","bid":6390.7,"bid_size":1.0,"ask":6427.7,"ask_size":1.0,"iv":1.0977,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0596,"theta":0.0,"rho":4.623,"theo":6406.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6448.99,"last_trade_time":"2026-02-03T15:31:43","percent_change":0.0,"prev_day_close":6423.2998046875},{"option":"SPX270319P00400000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":84.0,"iv":0.9144,"open_interest":4.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0596,"theta":-0.0064,"rho":-0.0205,"theo":0.4325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T10:58:12","percent_change":0.0,"prev_day_close":0.175000006332994},{"option":"SPX270319C00600000","bid":6196.1,"bid_size":1.0,"ask":6236.0,"ask_size":1.0,"iv":0.883,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.104,"theta":0.0,"rho":6.6769,"theo":6215.0397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6231.60009765625},{"option":"SPX270319P00600000","bid":0.05,"bid_size":84.0,"ask":1.2,"ask_size":84.0,"iv":0.8025,"open_interest":10.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.104,"theta":-0.0099,"rho":-0.0363,"theo":0.7122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-12T10:45:02","percent_change":0.0,"prev_day_close":0.600000008940697},{"option":"SPX270319C00800000","bid":6007.7,"bid_size":1.0,"ask":6044.3,"ask_size":1.0,"iv":0.8422,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1648,"theta":0.0,"rho":8.724,"theo":6023.4493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6039.75},{"option":"SPX270319P00800000","bid":0.5,"bid_size":84.0,"ask":1.3,"ask_size":2.0,"iv":0.73,"open_interest":56.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1648,"theta":-0.0144,"rho":-0.0588,"theo":1.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-12T10:45:02","percent_change":0.0,"prev_day_close":1.07499998807907},{"option":"SPX270319C01000000","bid":5820.5,"bid_size":2.0,"ask":5846.4,"ask_size":2.0,"iv":0.7397,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2478,"theta":0.0,"rho":10.7619,"theo":5832.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5832.9,"last_trade_time":"2026-02-04T12:27:05","percent_change":0.0,"prev_day_close":5849.0},{"option":"SPX270319P01000000","bid":1.15,"bid_size":355.0,"ask":1.8,"ask_size":2.0,"iv":0.6855,"open_interest":18.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.2478,"theta":-0.0202,"rho":-0.0906,"theo":1.6174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-17T12:11:43","percent_change":0.0,"prev_day_close":1.625},{"option":"SPX270319C01200000","bid":5629.9,"bid_size":2.0,"ask":5654.9,"ask_size":2.0,"iv":0.6906,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3598,"theta":0.0,"rho":12.7867,"theo":5640.7719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5657.55004882812},{"option":"SPX270319P01200000","bid":1.95,"bid_size":322.0,"ask":2.75,"ask_size":185.0,"iv":0.6516,"open_interest":20.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.3598,"theta":-0.0276,"rho":-0.1355,"theo":2.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-05T16:07:47","percent_change":0.0,"prev_day_close":2.42500007152557},{"option":"SPX270319C01400000","bid":5439.3,"bid_size":2.0,"ask":5463.8,"ask_size":2.0,"iv":0.6497,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.5071,"theta":0.0,"rho":14.7953,"theo":5449.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5466.4501953125},{"option":"SPX270319P01400000","bid":3.0,"bid_size":357.0,"ask":4.1,"ask_size":332.0,"iv":0.6228,"open_interest":114.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.507,"theta":-0.037,"rho":-0.1966,"theo":3.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.89,"last_trade_time":"2026-02-13T09:40:25","percent_change":0.0,"prev_day_close":3.45000004768372},{"option":"SPX270319C01600000","bid":5249.0,"bid_size":2.0,"ask":5273.4,"ask_size":2.0,"iv":0.6178,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6911,"theta":0.0,"rho":16.785,"theo":5259.0999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5275.75},{"option":"SPX270319P01600000","bid":4.3,"bid_size":343.0,"ask":5.4,"ask_size":327.0,"iv":0.5936,"open_interest":157.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.6908,"theta":-0.0483,"rho":-0.2764,"theo":4.613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-17T10:58:12","percent_change":0.0,"prev_day_close":4.75},{"option":"SPX270319C01800000","bid":5058.9,"bid_size":2.0,"ask":5082.7,"ask_size":2.0,"iv":0.5859,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.9178,"theta":0.0,"rho":18.753,"theo":5068.7244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5084.84985351562},{"option":"SPX270319P01800000","bid":6.0,"bid_size":270.0,"ask":7.0,"ask_size":326.0,"iv":0.5678,"open_interest":194.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.9176,"theta":-0.0614,"rho":-0.3781,"theo":6.2067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-11T10:45:15","percent_change":0.0,"prev_day_close":6.29999995231628},{"option":"SPX270319C02000000","bid":4867.5,"bid_size":2.0,"ask":4890.2,"ask_size":2.0,"iv":0.5426,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":1.1829,"theta":0.0,"rho":20.6984,"theo":4878.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4894.55004882812},{"option":"SPX270319P02000000","bid":7.8,"bid_size":263.0,"ask":8.8,"ask_size":291.0,"iv":0.5426,"open_interest":190.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":1.1826,"theta":-0.0761,"rho":-0.5024,"theo":8.1294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.01,"last_trade_time":"2026-02-17T13:55:17","percent_change":0.0,"prev_day_close":8.15000009536743},{"option":"SPX270319C02200000","bid":4678.3,"bid_size":2.0,"ask":4700.1,"ask_size":2.0,"iv":0.5207,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":1.4928,"theta":0.0,"rho":22.619,"theo":4688.9622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4704.44995117188},{"option":"SPX270319P02200000","bid":9.9,"bid_size":254.0,"ask":11.0,"ask_size":276.0,"iv":0.5196,"open_interest":181.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":1.4924,"theta":-0.0922,"rho":-0.6514,"theo":10.3804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.16,"last_trade_time":"2026-02-17T16:13:05","percent_change":0.0,"prev_day_close":10.1999998092651},{"option":"SPX270319C02400000","bid":4489.2,"bid_size":2.0,"ask":4510.4,"ask_size":2.0,"iv":0.4994,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":1.8419,"theta":0.0,"rho":24.513,"theo":4499.5783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4514.4501953125},{"option":"SPX270319P02400000","bid":12.4,"bid_size":237.0,"ask":13.6,"ask_size":275.0,"iv":0.4983,"open_interest":194.0,"volume":0.0,"delta":-0.0096,"gamma":0.0,"vega":1.8414,"theta":-0.1094,"rho":-0.827,"theo":12.9645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.65,"last_trade_time":"2026-02-17T15:51:58","percent_change":0.0,"prev_day_close":12.5999999046326},{"option":"SPX270319C02600000","bid":4300.4,"bid_size":2.0,"ask":4321.0,"ask_size":2.0,"iv":0.4788,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":2.2335,"theta":0.0,"rho":26.3813,"theo":4310.518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4326.89990234375},{"option":"SPX270319P02600000","bid":15.3,"bid_size":215.0,"ask":16.5,"ask_size":267.0,"iv":0.4781,"open_interest":137.0,"volume":0.0,"delta":-0.0119,"gamma":0.0,"vega":2.2331,"theta":-0.1275,"rho":-1.0284,"theo":15.8727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.2,"last_trade_time":"2026-02-17T09:49:16","percent_change":0.0,"prev_day_close":15.4000000953674},{"option":"SPX270319C02800000","bid":4112.4,"bid_size":2.0,"ask":4132.4,"ask_size":2.0,"iv":0.4608,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":2.6714,"theta":0.0,"rho":28.2167,"theo":4121.7881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4137.80004882812},{"option":"SPX270319P02800000","bid":18.5,"bid_size":200.0,"ask":19.8,"ask_size":302.0,"iv":0.4586,"open_interest":639.0,"volume":0.0,"delta":-0.0146,"gamma":0.0,"vega":2.671,"theta":-0.1463,"rho":-1.2626,"theo":19.1115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.67,"last_trade_time":"2026-02-13T12:01:07","percent_change":0.0,"prev_day_close":18.5999994277954},{"option":"SPX270319C02900000","bid":4018.3,"bid_size":2.0,"ask":4038.0,"ask_size":2.0,"iv":0.451,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":2.9039,"theta":0.0,"rho":29.1237,"theo":4027.551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4043.25},{"option":"SPX270319P02900000","bid":20.3,"bid_size":187.0,"ask":21.5,"ask_size":291.0,"iv":0.449,"open_interest":76.0,"volume":0.0,"delta":-0.0162,"gamma":0.0,"vega":2.9038,"theta":-0.156,"rho":-1.3906,"theo":20.8607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.42,"last_trade_time":"2026-02-17T16:13:05","percent_change":0.0,"prev_day_close":20.3000001907349},{"option":"SPX270319C03000000","bid":3924.3,"bid_size":2.0,"ask":3944.1,"ask_size":2.0,"iv":0.4421,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":3.1479,"theta":0.0,"rho":30.0233,"theo":3933.4003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3949.0},{"option":"SPX270319P03000000","bid":22.1,"bid_size":183.0,"ask":23.4,"ask_size":289.0,"iv":0.4397,"open_interest":528.0,"volume":0.0,"delta":-0.0178,"gamma":0.0,"vega":3.1477,"theta":-0.1658,"rho":-1.5258,"theo":22.6942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.3,"last_trade_time":"2026-02-17T15:51:58","percent_change":0.0,"prev_day_close":22.1499996185303},{"option":"SPX270319C03100000","bid":3830.9,"bid_size":2.0,"ask":3849.9,"ask_size":2.0,"iv":0.4334,"open_interest":0.0,"volume":0.0,"delta":0.9837,"gamma":0.0,"vega":3.4065,"theta":0.0,"rho":30.9134,"theo":3839.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3853.0},{"option":"SPX270319P03100000","bid":24.0,"bid_size":181.0,"ask":25.3,"ask_size":280.0,"iv":0.4303,"open_interest":46.0,"volume":4.0,"delta":-0.0195,"gamma":0.0,"vega":3.4065,"theta":-0.1757,"rho":-1.6707,"theo":24.6194,"change":-0.7,"open":23.23,"high":23.3,"low":23.23,"tick":"up","last_trade_price":23.3,"last_trade_time":"2026-02-18T11:40:17","percent_change":-2.91667,"prev_day_close":24.0500001907349},{"option":"SPX270319C03200000","bid":3737.1,"bid_size":2.0,"ask":3755.7,"ask_size":2.0,"iv":0.424,"open_interest":1.0,"volume":1.0,"delta":0.9819,"gamma":0.0,"vega":3.6802,"theta":0.0,"rho":31.792,"theo":3745.3778,"change":56.4499,"open":3787.65,"high":3787.65,"low":3787.65,"tick":"up","last_trade_price":3787.65,"last_trade_time":"2026-02-18T10:55:39","percent_change":1.51292,"prev_day_close":3760.0},{"option":"SPX270319P03200000","bid":26.0,"bid_size":178.0,"ask":27.3,"ask_size":271.0,"iv":0.4212,"open_interest":82.0,"volume":3.0,"delta":-0.0213,"gamma":0.0,"vega":3.68,"theta":-0.1857,"rho":-1.8268,"theo":26.64,"change":-0.69,"open":25.05,"high":25.36,"low":25.05,"tick":"up","last_trade_price":25.36,"last_trade_time":"2026-02-18T11:45:05","percent_change":-2.64875,"prev_day_close":26.0499992370605},{"option":"SPX270319C03300000","bid":3643.4,"bid_size":2.0,"ask":3661.8,"ask_size":2.0,"iv":0.4149,"open_interest":0.0,"volume":0.0,"delta":0.9799,"gamma":0.0,"vega":3.9666,"theta":0.0,"rho":32.6591,"theo":3651.5235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3666.04992675781},{"option":"SPX270319P03300000","bid":28.1,"bid_size":175.0,"ask":29.5,"ask_size":267.0,"iv":0.4122,"open_interest":2098.0,"volume":2.0,"delta":-0.0233,"gamma":0.0,"vega":3.9664,"theta":-0.1959,"rho":-1.9945,"theo":28.7698,"change":-0.82,"open":27.28,"high":27.33,"low":27.28,"tick":"up","last_trade_price":27.33,"last_trade_time":"2026-02-18T10:27:57","percent_change":-2.91296,"prev_day_close":28.1499996185303},{"option":"SPX270319C03400000","bid":3549.8,"bid_size":2.0,"ask":3567.9,"ask_size":2.0,"iv":0.4059,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0,"vega":4.2643,"theta":0.0,"rho":33.5159,"theo":3557.7868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3603.39,"last_trade_time":"2026-02-03T15:31:43","percent_change":0.0,"prev_day_close":3571.34997558594},{"option":"SPX270319P03400000","bid":30.3,"bid_size":174.0,"ask":31.8,"ask_size":262.0,"iv":0.4034,"open_interest":1201.0,"volume":0.0,"delta":-0.0254,"gamma":0.0,"vega":4.2641,"theta":-0.2063,"rho":-2.1726,"theo":31.0173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.96,"last_trade_time":"2026-02-17T09:47:12","percent_change":0.0,"prev_day_close":30.3500003814697},{"option":"SPX270319C03500000","bid":3456.1,"bid_size":2.0,"ask":3474.1,"ask_size":2.0,"iv":0.3967,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0,"vega":4.5757,"theta":0.0,"rho":34.3622,"theo":3464.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3478.69995117188},{"option":"SPX270319P03500000","bid":32.6,"bid_size":175.0,"ask":34.3,"ask_size":260.0,"iv":0.3948,"open_interest":41.0,"volume":0.0,"delta":-0.0277,"gamma":0.0,"vega":4.5757,"theta":-0.2169,"rho":-2.3612,"theo":33.3944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.4,"last_trade_time":"2026-02-12T13:24:01","percent_change":0.0,"prev_day_close":32.7000007629394},{"option":"SPX270319C03600000","bid":3363.1,"bid_size":2.0,"ask":3380.5,"ask_size":2.0,"iv":0.3884,"open_interest":0.0,"volume":0.0,"delta":0.9731,"gamma":0.0,"vega":4.9054,"theta":0.0,"rho":35.1954,"theo":3370.7101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3385.20007324219},{"option":"SPX270319P03600000","bid":35.1,"bid_size":172.0,"ask":36.8,"ask_size":250.0,"iv":0.3862,"open_interest":105.0,"volume":10.0,"delta":-0.0301,"gamma":0.0,"vega":4.9054,"theta":-0.2276,"rho":-2.5629,"theo":35.9109,"change":-0.9,"open":34.92,"high":34.92,"low":34.0,"tick":"up","last_trade_price":34.3,"last_trade_time":"2026-02-18T10:25:06","percent_change":-2.55682,"prev_day_close":35.1500015258789},{"option":"SPX270319C03700000","bid":3270.0,"bid_size":2.0,"ask":3287.1,"ask_size":2.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":0.9705,"gamma":0.0,"vega":5.2569,"theta":0.0,"rho":36.0116,"theo":3277.4022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3291.89990234375},{"option":"SPX270319P03700000","bid":37.7,"bid_size":170.0,"ask":39.6,"ask_size":243.0,"iv":0.378,"open_interest":13.0,"volume":0.0,"delta":-0.0327,"gamma":0.0,"vega":5.2569,"theta":-0.2387,"rho":-2.7815,"theo":38.5873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.7,"last_trade_time":"2026-02-12T13:19:21","percent_change":0.0,"prev_day_close":37.8499984741211},{"option":"SPX270319C03800000","bid":3177.1,"bid_size":2.0,"ask":3193.9,"ask_size":2.0,"iv":0.3718,"open_interest":0.0,"volume":0.0,"delta":0.9677,"gamma":0.0,"vega":5.6294,"theta":0.0,"rho":36.8084,"theo":3184.2782,"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":3198.75},{"option":"SPX270319P03800000","bid":40.6,"bid_size":156.0,"ask":42.5,"ask_size":226.0,"iv":0.3698,"open_interest":49.0,"volume":4.0,"delta":-0.0356,"gamma":0.0,"vega":5.6294,"theta":-0.25,"rho":-3.0196,"theo":41.4475,"change":-1.07,"open":39.63,"high":39.73,"low":39.63,"tick":"up","last_trade_price":39.73,"last_trade_time":"2026-02-18T12:34:58","percent_change":-2.62255,"prev_day_close":40.6500015258789},{"option":"SPX270319C03900000","bid":3084.3,"bid_size":2.0,"ask":3099.9,"ask_size":2.0,"iv":0.3629,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0,"vega":6.02,"theta":0.0,"rho":37.5862,"theo":3091.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3105.80004882812},{"option":"SPX270319P03900000","bid":43.7,"bid_size":147.0,"ask":45.3,"ask_size":198.0,"iv":0.3616,"open_interest":59.0,"volume":4.0,"delta":-0.0386,"gamma":0.0,"vega":6.02,"theta":-0.2618,"rho":-3.2766,"theo":44.5172,"change":-1.41,"open":42.4,"high":42.44,"low":42.4,"tick":"up","last_trade_price":42.44,"last_trade_time":"2026-02-18T10:20:18","percent_change":-3.21551,"prev_day_close":43.7000007629394},{"option":"SPX270319C04000000","bid":2990.8,"bid_size":2.0,"ask":3006.9,"ask_size":2.0,"iv":0.3541,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0,"vega":6.4292,"theta":0.0,"rho":38.3461,"theo":2998.6836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3013.09997558594},{"option":"SPX270319P04000000","bid":46.9,"bid_size":185.0,"ask":49.0,"ask_size":200.0,"iv":0.3541,"open_interest":65.0,"volume":0.0,"delta":-0.0419,"gamma":0.0,"vega":6.4292,"theta":-0.2738,"rho":-3.5516,"theo":47.8214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.1,"last_trade_time":"2026-02-12T16:09:27","percent_change":0.0,"prev_day_close":46.9500007629394},{"option":"SPX270319C04100000","bid":2898.6,"bid_size":2.0,"ask":2914.4,"ask_size":2.0,"iv":0.3466,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0,"vega":6.863,"theta":0.0,"rho":39.0854,"theo":2906.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2920.70007324219},{"option":"SPX270319P04100000","bid":50.5,"bid_size":173.0,"ask":52.6,"ask_size":187.0,"iv":0.3465,"open_interest":30.0,"volume":0.0,"delta":-0.0455,"gamma":0.0,"vega":6.863,"theta":-0.2864,"rho":-3.8471,"theo":51.3868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.7,"last_trade_time":"2026-02-13T10:33:12","percent_change":0.0,"prev_day_close":50.5},{"option":"SPX270319C04150000","bid":2852.5,"bid_size":2.0,"ask":2868.3,"ask_size":2.0,"iv":0.3429,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0,"vega":7.0914,"theta":0.0,"rho":39.4453,"theo":2860.163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.80004882812},{"option":"SPX270319P04150000","bid":52.4,"bid_size":168.0,"ask":54.6,"ask_size":183.0,"iv":0.3429,"open_interest":531.0,"volume":175.0,"delta":-0.0474,"gamma":0.0,"vega":7.0914,"theta":-0.2928,"rho":-4.0046,"theo":53.2773,"change":0.64,"open":51.2,"high":53.39,"low":50.75,"tick":"up","last_trade_price":53.39,"last_trade_time":"2026-02-18T14:58:18","percent_change":1.21327,"prev_day_close":52.3999996185303},{"option":"SPX270319C04200000","bid":2806.6,"bid_size":2.0,"ask":2822.7,"ask_size":2.0,"iv":0.3396,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0,"vega":7.328,"theta":0.0,"rho":39.7975,"theo":2814.1395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2828.75},{"option":"SPX270319P04200000","bid":54.4,"bid_size":161.0,"ask":56.6,"ask_size":178.0,"iv":0.3393,"open_interest":1118.0,"volume":263.0,"delta":-0.0494,"gamma":0.0,"vega":7.328,"theta":-0.2994,"rho":-4.1698,"theo":55.2459,"change":0.55,"open":54.58,"high":55.4,"low":52.68,"tick":"no_change","last_trade_price":55.3,"last_trade_time":"2026-02-18T14:53:18","percent_change":1.00457,"prev_day_close":54.3999996185303},{"option":"SPX270319C04250000","bid":2761.0,"bid_size":2.0,"ask":2776.7,"ask_size":2.0,"iv":0.3362,"open_interest":64.0,"volume":0.0,"delta":0.9518,"gamma":0.0,"vega":7.5726,"theta":-0.0071,"rho":40.1414,"theo":2768.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2826.7,"last_trade_time":"2026-01-08T11:13:17","percent_change":0.0,"prev_day_close":2782.80004882812},{"option":"SPX270319P04250000","bid":56.4,"bid_size":158.0,"ask":58.6,"ask_size":170.0,"iv":0.3356,"open_interest":1810.0,"volume":92.0,"delta":-0.0514,"gamma":0.0,"vega":7.5726,"theta":-0.3061,"rho":-4.3434,"theo":57.2978,"change":-0.35,"open":56.34,"high":57.8,"low":56.34,"tick":"down","last_trade_price":56.5,"last_trade_time":"2026-02-18T16:00:50","percent_change":-0.615656,"prev_day_close":56.3999996185303},{"option":"SPX270319C04300000","bid":2715.5,"bid_size":2.0,"ask":2730.8,"ask_size":2.0,"iv":0.3328,"open_interest":30.0,"volume":0.0,"delta":0.9496,"gamma":0.0,"vega":7.8246,"theta":-0.0192,"rho":40.4768,"theo":2722.3478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2806.6,"last_trade_time":"2026-01-07T10:02:52","percent_change":0.0,"prev_day_close":2736.94995117188},{"option":"SPX270319P04300000","bid":58.6,"bid_size":159.0,"ask":60.8,"ask_size":166.0,"iv":0.3321,"open_interest":1689.0,"volume":2.0,"delta":-0.0536,"gamma":0.0,"vega":7.8246,"theta":-0.3129,"rho":-4.5254,"theo":59.4385,"change":-2.05,"open":56.91,"high":56.95,"low":56.91,"tick":"up","last_trade_price":56.95,"last_trade_time":"2026-02-18T10:30:25","percent_change":-3.47458,"prev_day_close":58.5},{"option":"SPX270319C04350000","bid":2669.8,"bid_size":2.0,"ask":2685.0,"ask_size":2.0,"iv":0.3293,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0,"vega":8.0829,"theta":-0.0314,"rho":40.8041,"theo":2676.5903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2691.0},{"option":"SPX270319P04350000","bid":60.8,"bid_size":150.0,"ask":63.1,"ask_size":162.0,"iv":0.3286,"open_interest":3079.0,"volume":0.0,"delta":-0.0558,"gamma":0.0,"vega":8.0829,"theta":-0.3198,"rho":-4.7155,"theo":61.6731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.05,"last_trade_time":"2026-02-17T12:25:59","percent_change":0.0,"prev_day_close":60.75},{"option":"SPX270319C04400000","bid":2624.2,"bid_size":2.0,"ask":2639.3,"ask_size":2.0,"iv":0.3258,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0,"vega":8.3471,"theta":-0.0438,"rho":41.1236,"theo":2630.9316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2645.5},{"option":"SPX270319P04400000","bid":63.2,"bid_size":149.0,"ask":65.4,"ask_size":156.0,"iv":0.3252,"open_interest":89.0,"volume":0.0,"delta":-0.0582,"gamma":0.0,"vega":8.3471,"theta":-0.3269,"rho":-4.9134,"theo":64.0066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.2,"last_trade_time":"2026-02-17T10:44:46","percent_change":0.0,"prev_day_close":63.1000003814697},{"option":"SPX270319C04450000","bid":2578.8,"bid_size":2.0,"ask":2593.6,"ask_size":2.0,"iv":0.3224,"open_interest":0.0,"volume":0.0,"delta":0.9426,"gamma":0.0,"vega":8.6171,"theta":-0.0563,"rho":41.436,"theo":2585.3764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2599.95007324219},{"option":"SPX270319P04450000","bid":65.6,"bid_size":146.0,"ask":67.9,"ask_size":154.0,"iv":0.3218,"open_interest":23.0,"volume":2.0,"delta":-0.0606,"gamma":0.0,"vega":8.6171,"theta":-0.3341,"rho":-5.1184,"theo":66.4435,"change":-2.29,"open":63.71,"high":63.81,"low":63.71,"tick":"up","last_trade_price":63.81,"last_trade_time":"2026-02-18T12:34:58","percent_change":-3.46445,"prev_day_close":65.5},{"option":"SPX270319C04500000","bid":2533.4,"bid_size":2.0,"ask":2548.2,"ask_size":2.0,"iv":0.319,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":8.8938,"theta":-0.069,"rho":41.741,"theo":2539.9288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2554.5},{"option":"SPX270319P04500000","bid":68.1,"bid_size":143.0,"ask":70.5,"ask_size":151.0,"iv":0.3184,"open_interest":76.0,"volume":0.0,"delta":-0.0632,"gamma":0.0001,"vega":8.8938,"theta":-0.3415,"rho":-5.3309,"theo":68.988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.39,"last_trade_time":"2026-02-13T10:21:13","percent_change":0.0,"prev_day_close":68.0},{"option":"SPX270319C04550000","bid":2488.2,"bid_size":2.0,"ask":2502.8,"ask_size":2.0,"iv":0.3157,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":9.1785,"theta":-0.0818,"rho":42.0378,"theo":2494.5934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2509.05004882812},{"option":"SPX270319P04550000","bid":70.8,"bid_size":137.0,"ask":72.9,"ask_size":99.0,"iv":0.315,"open_interest":34.0,"volume":4.0,"delta":-0.0658,"gamma":0.0001,"vega":9.1785,"theta":-0.349,"rho":-5.5515,"theo":71.6448,"change":0.25,"open":71.53,"high":71.55,"low":71.53,"tick":"up","last_trade_price":71.55,"last_trade_time":"2026-02-18T14:38:32","percent_change":0.350632,"prev_day_close":70.6000022888184},{"option":"SPX270319C04600000","bid":2443.0,"bid_size":2.0,"ask":2457.5,"ask_size":2.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.9346,"gamma":0.0001,"vega":9.4727,"theta":-0.0947,"rho":42.325,"theo":2449.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2463.05004882812},{"option":"SPX270319P04600000","bid":73.5,"bid_size":134.0,"ask":76.0,"ask_size":143.0,"iv":0.3118,"open_interest":57.0,"volume":6.0,"delta":-0.0686,"gamma":0.0001,"vega":9.4727,"theta":-0.3566,"rho":-5.7816,"theo":74.4188,"change":-3.29,"open":71.2,"high":71.2,"low":70.81,"tick":"down","last_trade_price":70.81,"last_trade_time":"2026-02-18T13:00:52","percent_change":-4.43994,"prev_day_close":73.2999992370606},{"option":"SPX270319C04650000","bid":2398.0,"bid_size":2.0,"ask":2412.3,"ask_size":2.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.9317,"gamma":0.0001,"vega":9.7772,"theta":-0.1078,"rho":42.601,"theo":2404.2802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2418.5},{"option":"SPX270319P04650000","bid":76.4,"bid_size":131.0,"ask":78.9,"ask_size":140.0,"iv":0.3086,"open_interest":63.0,"volume":16.0,"delta":-0.0715,"gamma":0.0001,"vega":9.7772,"theta":-0.3644,"rho":-6.023,"theo":77.3158,"change":-0.93,"open":75.6,"high":76.11,"low":75.6,"tick":"down","last_trade_price":76.07,"last_trade_time":"2026-02-18T14:30:35","percent_change":-1.20779,"prev_day_close":76.25},{"option":"SPX270319C04700000","bid":2353.1,"bid_size":2.0,"ask":2367.7,"ask_size":2.0,"iv":0.3062,"open_interest":0.0,"volume":0.0,"delta":0.9287,"gamma":0.0001,"vega":10.0919,"theta":-0.1209,"rho":42.8646,"theo":2359.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2373.65002441406},{"option":"SPX270319P04700000","bid":79.4,"bid_size":127.0,"ask":81.9,"ask_size":134.0,"iv":0.3054,"open_interest":51.0,"volume":12.0,"delta":-0.0745,"gamma":0.0001,"vega":10.0919,"theta":-0.3723,"rho":-6.2769,"theo":80.3424,"change":-2.55,"open":77.85,"high":77.86,"low":77.55,"tick":"down","last_trade_price":77.55,"last_trade_time":"2026-02-18T10:01:08","percent_change":-3.18352,"prev_day_close":79.25},{"option":"SPX270319C04750000","bid":2308.6,"bid_size":2.0,"ask":2322.8,"ask_size":2.0,"iv":0.3032,"open_interest":0.0,"volume":0.0,"delta":0.9255,"gamma":0.0001,"vega":10.4156,"theta":-0.1342,"rho":43.1152,"theo":2314.4855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2327.95007324219},{"option":"SPX270319P04750000","bid":82.6,"bid_size":124.0,"ask":84.8,"ask_size":87.0,"iv":0.3022,"open_interest":113.0,"volume":196.0,"delta":-0.0777,"gamma":0.0001,"vega":10.4156,"theta":-0.3803,"rho":-6.5437,"theo":83.5054,"change":-3.73,"open":79.74,"high":79.9,"low":79.52,"tick":"down","last_trade_price":79.52,"last_trade_time":"2026-02-18T13:00:19","percent_change":-4.48048,"prev_day_close":82.3499984741211},{"option":"SPX270319C04775000","bid":2286.0,"bid_size":2.0,"ask":2300.0,"ask_size":2.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.9239,"gamma":0.0001,"vega":10.5803,"theta":-0.1409,"rho":43.2358,"theo":2292.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2306.35009765625},{"option":"SPX270319P04775000","bid":84.2,"bid_size":123.0,"ask":86.9,"ask_size":133.0,"iv":0.3009,"open_interest":34.0,"volume":44.0,"delta":-0.0793,"gamma":0.0001,"vega":10.5803,"theta":-0.3843,"rho":-6.6818,"theo":85.1401,"change":-3.87,"open":81.38,"high":81.43,"low":80.98,"tick":"up","last_trade_price":81.03,"last_trade_time":"2026-02-18T11:34:26","percent_change":-4.55831,"prev_day_close":83.8999977111816},{"option":"SPX270319C04800000","bid":2263.7,"bid_size":2.0,"ask":2278.0,"ask_size":2.0,"iv":0.2999,"open_interest":0.0,"volume":0.0,"delta":0.9222,"gamma":0.0001,"vega":10.7466,"theta":-0.1476,"rho":43.3534,"theo":2269.7992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2284.0},{"option":"SPX270319P04800000","bid":85.9,"bid_size":121.0,"ask":88.5,"ask_size":129.0,"iv":0.2993,"open_interest":114.0,"volume":7.0,"delta":-0.081,"gamma":0.0001,"vega":10.7466,"theta":-0.3884,"rho":-6.8229,"theo":86.8113,"change":-1.45,"open":82.56,"high":85.1,"low":82.4,"tick":"up","last_trade_price":85.1,"last_trade_time":"2026-02-18T15:59:01","percent_change":-1.67533,"prev_day_close":85.5},{"option":"SPX270319C04825000","bid":2241.6,"bid_size":2.0,"ask":2255.7,"ask_size":2.0,"iv":0.2985,"open_interest":0.0,"volume":0.0,"delta":0.9205,"gamma":0.0001,"vega":10.9145,"theta":-0.1544,"rho":43.4683,"theo":2247.5114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2260.75},{"option":"SPX270319P04825000","bid":87.6,"bid_size":119.0,"ask":90.4,"ask_size":127.0,"iv":0.2979,"open_interest":76.0,"volume":6.0,"delta":-0.0827,"gamma":0.0001,"vega":10.9145,"theta":-0.3925,"rho":-6.9667,"theo":88.5196,"change":-0.85,"open":86.4,"high":88.6,"low":86.3,"tick":"down","last_trade_price":87.4,"last_trade_time":"2026-02-18T15:59:50","percent_change":-0.963173,"prev_day_close":87.2000007629394},{"option":"SPX270319C04850000","bid":2219.3,"bid_size":2.0,"ask":2232.0,"ask_size":2.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":0.9188,"gamma":0.0001,"vega":11.0836,"theta":-0.1612,"rho":43.5805,"theo":2225.2615,"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":2239.25},{"option":"SPX270319P04850000","bid":89.3,"bid_size":120.0,"ask":91.9,"ask_size":129.0,"iv":0.2962,"open_interest":27.0,"volume":0.0,"delta":-0.0844,"gamma":0.0001,"vega":11.0836,"theta":-0.3966,"rho":-7.1132,"theo":90.2657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.86,"last_trade_time":"2026-02-17T09:53:06","percent_change":0.0,"prev_day_close":88.8999977111816},{"option":"SPX270319C04875000","bid":2197.3,"bid_size":2.0,"ask":2209.8,"ask_size":2.0,"iv":0.2949,"open_interest":0.0,"volume":0.0,"delta":0.917,"gamma":0.0001,"vega":11.2542,"theta":-0.168,"rho":43.6902,"theo":2203.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2217.05004882812},{"option":"SPX270319P04875000","bid":91.1,"bid_size":117.0,"ask":93.7,"ask_size":124.0,"iv":0.2947,"open_interest":44.0,"volume":2.0,"delta":-0.0862,"gamma":0.0001,"vega":11.2542,"theta":-0.4008,"rho":-7.2622,"theo":92.0501,"change":-1.84,"open":89.98,"high":90.01,"low":89.98,"tick":"up","last_trade_price":90.01,"last_trade_time":"2026-02-18T13:52:37","percent_change":-2.00327,"prev_day_close":90.6500015258789},{"option":"SPX270319C04900000","bid":2174.9,"bid_size":2.0,"ask":2187.6,"ask_size":2.0,"iv":0.2933,"open_interest":0.0,"volume":0.0,"delta":0.9152,"gamma":0.0001,"vega":11.4262,"theta":-0.1748,"rho":43.7975,"theo":2180.8771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2194.90002441406},{"option":"SPX270319P04900000","bid":92.8,"bid_size":115.0,"ask":95.6,"ask_size":126.0,"iv":0.2932,"open_interest":86.0,"volume":0.0,"delta":-0.088,"gamma":0.0001,"vega":11.4262,"theta":-0.405,"rho":-7.4137,"theo":93.8734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.84,"last_trade_time":"2026-02-17T10:06:20","percent_change":0.0,"prev_day_close":92.3999977111816},{"option":"SPX270319C04925000","bid":2152.8,"bid_size":2.0,"ask":2165.4,"ask_size":2.0,"iv":0.2918,"open_interest":0.0,"volume":0.0,"delta":0.9134,"gamma":0.0001,"vega":11.5998,"theta":-0.1817,"rho":43.9022,"theo":2158.7438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2172.70007324219},{"option":"SPX270319P04925000","bid":94.7,"bid_size":114.0,"ask":97.6,"ask_size":124.0,"iv":0.2918,"open_interest":15.0,"volume":0.0,"delta":-0.0898,"gamma":0.0001,"vega":11.5998,"theta":-0.4092,"rho":-7.5676,"theo":95.7362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.7,"last_trade_time":"2026-02-12T13:23:36","percent_change":0.0,"prev_day_close":94.25},{"option":"SPX270319C04950000","bid":2130.8,"bid_size":2.0,"ask":2143.3,"ask_size":2.0,"iv":0.2903,"open_interest":0.0,"volume":0.0,"delta":0.9115,"gamma":0.0001,"vega":11.7752,"theta":-0.1886,"rho":44.0044,"theo":2136.6504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2150.44995117188},{"option":"SPX270319P04950000","bid":96.6,"bid_size":112.0,"ask":99.6,"ask_size":123.0,"iv":0.2904,"open_interest":202.0,"volume":0.0,"delta":-0.0917,"gamma":0.0001,"vega":11.7752,"theta":-0.4134,"rho":-7.7242,"theo":97.6388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.14,"last_trade_time":"2026-02-10T12:42:11","percent_change":0.0,"prev_day_close":96.0999984741211},{"option":"SPX270319C04975000","bid":2108.8,"bid_size":2.0,"ask":2122.1,"ask_size":2.0,"iv":0.2892,"open_interest":0.0,"volume":0.0,"delta":0.9096,"gamma":0.0001,"vega":11.9528,"theta":-0.1955,"rho":44.1037,"theo":2114.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2128.45007324219},{"option":"SPX270319P04975000","bid":98.5,"bid_size":112.0,"ask":101.5,"ask_size":122.0,"iv":0.2889,"open_interest":11.0,"volume":0.0,"delta":-0.0936,"gamma":0.0001,"vega":11.9528,"theta":-0.4177,"rho":-7.8836,"theo":99.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.6,"last_trade_time":"2026-02-12T13:23:36","percent_change":0.0,"prev_day_close":97.9500007629394},{"option":"SPX270319C05000000","bid":2087.2,"bid_size":2.0,"ask":2099.1,"ask_size":2.0,"iv":0.2875,"open_interest":7.0,"volume":1.0,"delta":0.9076,"gamma":0.0001,"vega":12.1327,"theta":-0.2024,"rho":44.1998,"theo":2092.5858,"change":12.14,"open":2091.14,"high":2091.14,"low":2091.14,"tick":"up","last_trade_price":2091.14,"last_trade_time":"2026-02-18T09:40:02","percent_change":0.583935,"prev_day_close":2106.40002441406},{"option":"SPX270319P05000000","bid":100.4,"bid_size":120.0,"ask":103.5,"ask_size":116.0,"iv":0.2874,"open_interest":1047.0,"volume":5.0,"delta":-0.0956,"gamma":0.0001,"vega":12.1327,"theta":-0.422,"rho":-8.0462,"theo":101.5663,"change":-2.25,"open":100.6,"high":100.6,"low":99.0,"tick":"down","last_trade_price":99.0,"last_trade_time":"2026-02-18T09:55:30","percent_change":-2.22222,"prev_day_close":99.8999977111816},{"option":"SPX270319C05025000","bid":2065.0,"bid_size":2.0,"ask":2077.1,"ask_size":2.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0001,"vega":12.3152,"theta":-0.2093,"rho":44.2925,"theo":2070.6159,"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":2083.84997558594},{"option":"SPX270319P05025000","bid":102.5,"bid_size":111.0,"ask":105.4,"ask_size":117.0,"iv":0.2859,"open_interest":19.0,"volume":0.0,"delta":-0.0976,"gamma":0.0001,"vega":12.3152,"theta":-0.4262,"rho":-8.2122,"theo":103.5926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.3,"last_trade_time":"2026-02-17T14:51:11","percent_change":0.0,"prev_day_close":101.849998474121},{"option":"SPX270319C05050000","bid":2043.1,"bid_size":2.0,"ask":2055.1,"ask_size":2.0,"iv":0.2845,"open_interest":0.0,"volume":0.0,"delta":0.9036,"gamma":0.0001,"vega":12.5004,"theta":-0.2162,"rho":44.3814,"theo":2048.6888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2062.39990234375},{"option":"SPX270319P05050000","bid":104.5,"bid_size":107.0,"ask":107.5,"ask_size":115.0,"iv":0.2845,"open_interest":60.0,"volume":0.0,"delta":-0.0996,"gamma":0.0001,"vega":12.5004,"theta":-0.4305,"rho":-8.382,"theo":105.6615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.32,"last_trade_time":"2026-02-17T12:29:42","percent_change":0.0,"prev_day_close":103.849998474121},{"option":"SPX270319C05075000","bid":2020.2,"bid_size":2.0,"ask":2033.2,"ask_size":2.0,"iv":0.2827,"open_interest":0.0,"volume":0.0,"delta":0.9015,"gamma":0.0001,"vega":12.6883,"theta":-0.2232,"rho":44.4662,"theo":2026.8052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2040.0},{"option":"SPX270319P05075000","bid":106.6,"bid_size":106.0,"ask":109.6,"ask_size":113.0,"iv":0.283,"open_interest":21.0,"volume":0.0,"delta":-0.1017,"gamma":0.0001,"vega":12.6883,"theta":-0.4348,"rho":-8.556,"theo":107.774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.9,"last_trade_time":"2026-02-05T12:18:33","percent_change":0.0,"prev_day_close":105.950000762939},{"option":"SPX270319C05100000","bid":1998.4,"bid_size":2.0,"ask":2011.3,"ask_size":2.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.8994,"gamma":0.0001,"vega":12.8789,"theta":-0.2302,"rho":44.5466,"theo":2004.9662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2018.59997558594},{"option":"SPX270319P05100000","bid":108.7,"bid_size":108.0,"ask":111.9,"ask_size":116.0,"iv":0.2816,"open_interest":179.0,"volume":0.0,"delta":-0.1038,"gamma":0.0001,"vega":12.8789,"theta":-0.4392,"rho":-8.7342,"theo":109.9311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.6,"last_trade_time":"2026-02-09T10:45:47","percent_change":0.0,"prev_day_close":108.049999237061},{"option":"SPX270319C05125000","bid":1976.6,"bid_size":2.0,"ask":1989.5,"ask_size":2.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":0.8972,"gamma":0.0001,"vega":13.0719,"theta":-0.2372,"rho":44.6226,"theo":1983.1727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1995.94995117188},{"option":"SPX270319P05125000","bid":110.9,"bid_size":106.0,"ask":114.0,"ask_size":114.0,"iv":0.2802,"open_interest":29.0,"volume":15.0,"delta":-0.106,"gamma":0.0001,"vega":13.0719,"theta":-0.4435,"rho":-8.9169,"theo":112.1337,"change":-3.8,"open":108.1,"high":108.1,"low":108.1,"tick":"no_change","last_trade_price":108.1,"last_trade_time":"2026-02-18T13:41:30","percent_change":-3.39589,"prev_day_close":110.200000762939},{"option":"SPX270319C05150000","bid":1956.0,"bid_size":2.0,"ask":1967.7,"ask_size":2.0,"iv":0.2789,"open_interest":0.0,"volume":0.0,"delta":0.895,"gamma":0.0001,"vega":13.267,"theta":-0.2442,"rho":44.6942,"theo":1961.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1974.95001220703},{"option":"SPX270319P05150000","bid":113.1,"bid_size":106.0,"ask":116.4,"ask_size":114.0,"iv":0.2788,"open_interest":183.0,"volume":0.0,"delta":-0.1082,"gamma":0.0001,"vega":13.267,"theta":-0.4479,"rho":-9.104,"theo":114.3828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.0,"last_trade_time":"2026-02-12T12:53:25","percent_change":0.0,"prev_day_close":112.450000762939},{"option":"SPX270319C05175000","bid":1933.2,"bid_size":2.0,"ask":1946.0,"ask_size":2.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.8928,"gamma":0.0001,"vega":13.4639,"theta":-0.2512,"rho":44.7615,"theo":1939.7263,"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":1952.44995117188},{"option":"SPX270319P05175000","bid":115.4,"bid_size":103.0,"ask":118.7,"ask_size":111.0,"iv":0.2774,"open_interest":8.0,"volume":0.0,"delta":-0.1104,"gamma":0.0001,"vega":13.4639,"theta":-0.4522,"rho":-9.2954,"theo":116.6793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.7,"last_trade_time":"2026-02-12T13:19:08","percent_change":0.0,"prev_day_close":114.650001525879},{"option":"SPX270319C05200000","bid":1912.7,"bid_size":2.0,"ask":1924.3,"ask_size":2.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.8905,"gamma":0.0001,"vega":13.6622,"theta":-0.2582,"rho":44.8247,"theo":1918.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1931.5},{"option":"SPX270319P05200000","bid":117.7,"bid_size":102.0,"ask":121.1,"ask_size":111.0,"iv":0.276,"open_interest":157.0,"volume":0.0,"delta":-0.1127,"gamma":0.0001,"vega":13.6622,"theta":-0.4566,"rho":-9.491,"theo":119.0242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.71,"last_trade_time":"2026-02-17T12:42:06","percent_change":0.0,"prev_day_close":116.900001525879},{"option":"SPX270319C05225000","bid":1890.0,"bid_size":2.0,"ask":1902.6,"ask_size":2.0,"iv":0.2743,"open_interest":0.0,"volume":0.0,"delta":0.8882,"gamma":0.0001,"vega":13.8617,"theta":-0.2652,"rho":44.8843,"theo":1896.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1909.15002441406},{"option":"SPX270319P05225000","bid":120.0,"bid_size":109.0,"ask":123.5,"ask_size":109.0,"iv":0.2746,"open_interest":96.0,"volume":28.0,"delta":-0.115,"gamma":0.0001,"vega":13.8617,"theta":-0.461,"rho":-9.6901,"theo":121.4182,"change":-0.45,"open":115.0,"high":120.8,"low":115.0,"tick":"up","last_trade_price":120.8,"last_trade_time":"2026-02-18T14:38:32","percent_change":-0.371134,"prev_day_close":119.25},{"option":"SPX270319C05250000","bid":1868.5,"bid_size":2.0,"ask":1881.0,"ask_size":2.0,"iv":0.2729,"open_interest":0.0,"volume":0.0,"delta":0.8858,"gamma":0.0001,"vega":14.062,"theta":-0.2722,"rho":44.9404,"theo":1874.9206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1888.25},{"option":"SPX270319P05250000","bid":122.5,"bid_size":99.0,"ask":125.9,"ask_size":106.0,"iv":0.2733,"open_interest":26.0,"volume":22.0,"delta":-0.1174,"gamma":0.0001,"vega":14.062,"theta":-0.4653,"rho":-9.8927,"theo":123.8619,"change":-6.3,"open":117.3,"high":117.3,"low":117.3,"tick":"no_change","last_trade_price":117.3,"last_trade_time":"2026-02-18T11:33:54","percent_change":-5.09709,"prev_day_close":121.650001525879},{"option":"SPX270319C05275000","bid":1847.0,"bid_size":2.0,"ask":1859.5,"ask_size":2.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.8834,"gamma":0.0001,"vega":14.2631,"theta":-0.2792,"rho":44.9933,"theo":1853.4185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1866.89996337891},{"option":"SPX270319P05275000","bid":124.9,"bid_size":104.0,"ask":128.1,"ask_size":103.0,"iv":0.2718,"open_interest":10.0,"volume":0.0,"delta":-0.1198,"gamma":0.0001,"vega":14.2631,"theta":-0.4697,"rho":-10.0985,"theo":126.3559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":137.08,"last_trade_time":"2026-02-17T10:12:44","percent_change":0.0,"prev_day_close":124.149997711182},{"option":"SPX270319C05300000","bid":1825.6,"bid_size":2.0,"ask":1838.0,"ask_size":2.0,"iv":0.2702,"open_interest":0.0,"volume":0.0,"delta":0.8809,"gamma":0.0001,"vega":14.465,"theta":-0.2862,"rho":45.0432,"theo":1831.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1845.20001220703},{"option":"SPX270319P05300000","bid":127.5,"bid_size":95.0,"ask":131.0,"ask_size":103.0,"iv":0.2706,"open_interest":27.0,"volume":8.0,"delta":-0.1223,"gamma":0.0001,"vega":14.465,"theta":-0.474,"rho":-10.3073,"theo":128.9006,"change":-2.41,"open":125.6,"high":126.37,"low":125.53,"tick":"down","last_trade_price":126.29,"last_trade_time":"2026-02-18T14:30:35","percent_change":-1.87258,"prev_day_close":126.549999237061},{"option":"SPX270319C05325000","bid":1805.2,"bid_size":2.0,"ask":1817.7,"ask_size":2.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":0.8784,"gamma":0.0001,"vega":14.668,"theta":-0.2932,"rho":45.0901,"theo":1810.5671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1823.04998779297},{"option":"SPX270319P05325000","bid":130.0,"bid_size":101.0,"ask":133.5,"ask_size":101.0,"iv":0.2691,"open_interest":17.0,"volume":6.0,"delta":-0.1248,"gamma":0.0001,"vega":14.668,"theta":-0.4784,"rho":-10.5191,"theo":131.4966,"change":-4.15,"open":127.6,"high":127.6,"low":127.1,"tick":"down","last_trade_price":127.1,"last_trade_time":"2026-02-18T10:01:08","percent_change":-3.1619,"prev_day_close":129.150001525879},{"option":"SPX270319C05350000","bid":1784.1,"bid_size":2.0,"ask":1795.1,"ask_size":2.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0001,"vega":14.8723,"theta":-0.3002,"rho":45.1338,"theo":1789.2188,"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":1802.34997558594},{"option":"SPX270319P05350000","bid":132.7,"bid_size":90.0,"ask":136.2,"ask_size":97.0,"iv":0.2678,"open_interest":39.0,"volume":0.0,"delta":-0.1274,"gamma":0.0001,"vega":14.8723,"theta":-0.4828,"rho":-10.7341,"theo":134.1443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.53,"last_trade_time":"2026-02-12T16:01:13","percent_change":0.0,"prev_day_close":131.75},{"option":"SPX270319C05375000","bid":1761.7,"bid_size":2.0,"ask":1773.9,"ask_size":2.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":0.8732,"gamma":0.0001,"vega":15.0782,"theta":-0.3072,"rho":45.174,"theo":1767.9227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1780.29998779297},{"option":"SPX270319P05375000","bid":135.3,"bid_size":98.0,"ask":138.9,"ask_size":97.0,"iv":0.2664,"open_interest":17.0,"volume":2.0,"delta":-0.13,"gamma":0.0001,"vega":15.0782,"theta":-0.4871,"rho":-10.9526,"theo":136.8443,"change":-6.93,"open":129.94,"high":129.94,"low":129.72,"tick":"down","last_trade_price":129.72,"last_trade_time":"2026-02-18T13:00:52","percent_change":-5.07135,"prev_day_close":134.299995422363},{"option":"SPX270319C05400000","bid":1741.6,"bid_size":2.0,"ask":1752.5,"ask_size":2.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.8705,"gamma":0.0001,"vega":15.2861,"theta":-0.3142,"rho":45.2102,"theo":1746.6796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1759.70001220703},{"option":"SPX270319P05400000","bid":138.1,"bid_size":88.0,"ask":141.7,"ask_size":94.0,"iv":0.2651,"open_interest":106.0,"volume":10.0,"delta":-0.1327,"gamma":0.0001,"vega":15.2861,"theta":-0.4914,"rho":-11.1751,"theo":139.5973,"change":-3.67,"open":138.32,"high":138.32,"low":135.83,"tick":"down","last_trade_price":135.83,"last_trade_time":"2026-02-18T14:08:24","percent_change":-2.63082,"prev_day_close":137.0},{"option":"SPX270319C05425000","bid":1720.4,"bid_size":3.0,"ask":1732.4,"ask_size":3.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.8678,"gamma":0.0001,"vega":15.4962,"theta":-0.3211,"rho":45.2419,"theo":1725.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1738.45001220703},{"option":"SPX270319P05425000","bid":140.9,"bid_size":86.0,"ask":144.5,"ask_size":92.0,"iv":0.2638,"open_interest":8.0,"volume":1.0,"delta":-0.1354,"gamma":0.0001,"vega":15.4962,"theta":-0.4957,"rho":-11.4021,"theo":142.404,"change":-6.95,"open":135.3,"high":135.3,"low":135.3,"tick":"down","last_trade_price":135.3,"last_trade_time":"2026-02-18T11:42:47","percent_change":-4.88576,"prev_day_close":139.849998474121},{"option":"SPX270319C05450000","bid":1699.2,"bid_size":3.0,"ask":1711.2,"ask_size":3.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.865,"gamma":0.0001,"vega":15.7087,"theta":-0.3281,"rho":45.2686,"theo":1704.3557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1717.45001220703},{"option":"SPX270319P05450000","bid":143.7,"bid_size":84.0,"ask":147.2,"ask_size":88.0,"iv":0.2624,"open_interest":66.0,"volume":102.0,"delta":-0.1382,"gamma":0.0001,"vega":15.7087,"theta":-0.5,"rho":-11.6341,"theo":145.2655,"change":-7.26,"open":138.48,"high":138.65,"low":137.89,"tick":"down","last_trade_price":137.89,"last_trade_time":"2026-02-18T13:00:19","percent_change":-5.00172,"prev_day_close":142.599998474121},{"option":"SPX270319C05475000","bid":1678.3,"bid_size":3.0,"ask":1689.0,"ask_size":3.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.8622,"gamma":0.0001,"vega":15.9235,"theta":-0.335,"rho":45.2899,"theo":1683.277,"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":1696.25},{"option":"SPX270319P05475000","bid":146.6,"bid_size":88.0,"ask":150.0,"ask_size":87.0,"iv":0.261,"open_interest":20.0,"volume":28.0,"delta":-0.141,"gamma":0.0001,"vega":15.9235,"theta":-0.5043,"rho":-11.8715,"theo":148.1829,"change":-6.95,"open":140.02,"high":141.51,"low":140.02,"tick":"up","last_trade_price":141.2,"last_trade_time":"2026-02-18T11:45:22","percent_change":-4.69119,"prev_day_close":145.5},{"option":"SPX270319C05500000","bid":1657.3,"bid_size":3.0,"ask":1667.9,"ask_size":3.0,"iv":0.2599,"open_interest":5.0,"volume":0.0,"delta":0.8593,"gamma":0.0001,"vega":16.1404,"theta":-0.3419,"rho":45.3056,"theo":1662.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1645.81,"last_trade_time":"2026-02-17T15:32:39","percent_change":0.0,"prev_day_close":1675.25},{"option":"SPX270319P05500000","bid":149.6,"bid_size":80.0,"ask":153.2,"ask_size":86.0,"iv":0.2598,"open_interest":134.0,"volume":12.0,"delta":-0.1439,"gamma":0.0001,"vega":16.1404,"theta":-0.5086,"rho":-12.1146,"theo":151.1573,"change":-3.02,"open":143.7,"high":146.7,"low":143.6,"tick":"up","last_trade_price":146.7,"last_trade_time":"2026-02-18T15:58:01","percent_change":-1.99669,"prev_day_close":148.349998474121},{"option":"SPX270319C05525000","bid":1635.2,"bid_size":3.0,"ask":1647.1,"ask_size":3.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.8564,"gamma":0.0001,"vega":16.3591,"theta":-0.3488,"rho":45.3155,"theo":1641.2919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.5},{"option":"SPX270319P05525000","bid":152.6,"bid_size":84.0,"ask":156.4,"ask_size":84.0,"iv":0.2585,"open_interest":30.0,"volume":4.0,"delta":-0.1468,"gamma":0.0001,"vega":16.3591,"theta":-0.5128,"rho":-12.3634,"theo":154.1899,"change":-7.45,"open":146.5,"high":146.8,"low":146.5,"tick":"down","last_trade_price":146.7,"last_trade_time":"2026-02-18T11:44:03","percent_change":-4.83296,"prev_day_close":151.399993896484},{"option":"SPX270319C05550000","bid":1615.5,"bid_size":3.0,"ask":1627.1,"ask_size":3.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.8534,"gamma":0.0001,"vega":16.5792,"theta":-0.3556,"rho":45.3199,"theo":1620.3878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.25},{"option":"SPX270319P05550000","bid":155.7,"bid_size":76.0,"ask":159.1,"ask_size":82.0,"iv":0.2571,"open_interest":36.0,"volume":14.0,"delta":-0.1498,"gamma":0.0001,"vega":16.5792,"theta":-0.517,"rho":-12.6177,"theo":157.2819,"change":-7.5,"open":149.5,"high":150.0,"low":149.5,"tick":"up","last_trade_price":149.8,"last_trade_time":"2026-02-18T11:45:58","percent_change":-4.76796,"prev_day_close":154.5},{"option":"SPX270319C05575000","bid":1594.7,"bid_size":3.0,"ask":1606.1,"ask_size":3.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.8504,"gamma":0.0001,"vega":16.8001,"theta":-0.3624,"rho":45.319,"theo":1599.5443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1611.70001220703},{"option":"SPX270319P05575000","bid":158.9,"bid_size":75.0,"ask":162.7,"ask_size":81.0,"iv":0.2559,"open_interest":58.0,"volume":18.0,"delta":-0.1528,"gamma":0.0001,"vega":16.8001,"theta":-0.5212,"rho":-12.8773,"theo":160.4344,"change":-7.9,"open":152.5,"high":153.1,"low":152.5,"tick":"down","last_trade_price":152.7,"last_trade_time":"2026-02-18T11:46:05","percent_change":-4.91905,"prev_day_close":157.550003051758},{"option":"SPX270319C05600000","bid":1573.8,"bid_size":3.0,"ask":1585.4,"ask_size":3.0,"iv":0.2549,"open_interest":3.0,"volume":0.0,"delta":0.8473,"gamma":0.0001,"vega":17.0214,"theta":-0.3692,"rho":45.3137,"theo":1578.7621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1588.15,"last_trade_time":"2026-02-13T13:41:07","percent_change":0.0,"prev_day_close":1591.59997558594},{"option":"SPX270319P05600000","bid":162.1,"bid_size":73.0,"ask":165.9,"ask_size":79.0,"iv":0.2546,"open_interest":2259.0,"volume":15.0,"delta":-0.1559,"gamma":0.0001,"vega":17.0214,"theta":-0.5253,"rho":-13.1413,"theo":163.6483,"change":-7.9,"open":155.7,"high":156.2,"low":155.7,"tick":"down","last_trade_price":156.0,"last_trade_time":"2026-02-18T11:46:08","percent_change":-4.82001,"prev_day_close":160.75},{"option":"SPX270319C05625000","bid":1553.1,"bid_size":3.0,"ask":1564.6,"ask_size":3.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.8442,"gamma":0.0001,"vega":17.2426,"theta":-0.376,"rho":45.304,"theo":1558.042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1569.60003662109},{"option":"SPX270319P05625000","bid":165.4,"bid_size":71.0,"ask":169.3,"ask_size":75.0,"iv":0.2534,"open_interest":12.0,"volume":3.0,"delta":-0.159,"gamma":0.0001,"vega":17.2426,"theta":-0.5294,"rho":-13.4098,"theo":166.9243,"change":-8.1,"open":159.0,"high":159.2,"low":159.0,"tick":"down","last_trade_price":159.1,"last_trade_time":"2026-02-18T11:45:07","percent_change":-4.8445,"prev_day_close":163.949996948242},{"option":"SPX270319C05650000","bid":1532.6,"bid_size":3.0,"ask":1542.9,"ask_size":3.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.841,"gamma":0.0001,"vega":17.4638,"theta":-0.3827,"rho":45.2906,"theo":1537.3847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1550.15002441406},{"option":"SPX270319P05650000","bid":168.8,"bid_size":71.0,"ask":172.6,"ask_size":77.0,"iv":0.2521,"open_interest":64.0,"volume":2.0,"delta":-0.1622,"gamma":0.0001,"vega":17.4638,"theta":-0.5334,"rho":-13.6818,"theo":170.2631,"change":-8.2,"open":162.3,"high":162.4,"low":162.3,"tick":"up","last_trade_price":162.4,"last_trade_time":"2026-02-18T11:45:01","percent_change":-4.80656,"prev_day_close":167.25},{"option":"SPX270319C05675000","bid":1511.2,"bid_size":3.0,"ask":1522.5,"ask_size":3.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.8377,"gamma":0.0001,"vega":17.6848,"theta":-0.3893,"rho":45.2738,"theo":1516.7907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1529.54998779297},{"option":"SPX270319P05675000","bid":172.2,"bid_size":68.0,"ask":176.0,"ask_size":89.0,"iv":0.2508,"open_interest":28.0,"volume":5.0,"delta":-0.1655,"gamma":0.0001,"vega":17.6848,"theta":-0.5375,"rho":-13.9574,"theo":173.6651,"change":-8.4,"open":165.3,"high":165.7,"low":165.3,"tick":"no_change","last_trade_price":165.7,"last_trade_time":"2026-02-18T11:45:37","percent_change":-4.82481,"prev_day_close":170.650001525879},{"option":"SPX270319C05700000","bid":1491.6,"bid_size":3.0,"ask":1501.7,"ask_size":3.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.8344,"gamma":0.0001,"vega":17.9058,"theta":-0.396,"rho":45.2534,"theo":1496.2604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.09997558594},{"option":"SPX270319P05700000","bid":175.7,"bid_size":68.0,"ask":179.5,"ask_size":89.0,"iv":0.2495,"open_interest":41.0,"volume":1.0,"delta":-0.1688,"gamma":0.0001,"vega":17.9058,"theta":-0.5414,"rho":-14.2364,"theo":177.1309,"change":-8.6,"open":168.9,"high":168.9,"low":168.9,"tick":"down","last_trade_price":168.9,"last_trade_time":"2026-02-18T11:46:00","percent_change":-4.84507,"prev_day_close":174.099998474121},{"option":"SPX270319C05725000","bid":1471.1,"bid_size":3.0,"ask":1481.2,"ask_size":3.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":0.831,"gamma":0.0001,"vega":18.1274,"theta":-0.4025,"rho":45.2293,"theo":1475.7944,"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":1488.54998779297},{"option":"SPX270319P05725000","bid":179.2,"bid_size":67.0,"ask":183.0,"ask_size":73.0,"iv":0.2482,"open_interest":21.0,"volume":1.0,"delta":-0.1722,"gamma":0.0001,"vega":18.1274,"theta":-0.5454,"rho":-14.5193,"theo":180.661,"change":-9.3,"open":171.8,"high":171.8,"low":171.8,"tick":"down","last_trade_price":171.8,"last_trade_time":"2026-02-18T11:42:55","percent_change":-5.13528,"prev_day_close":177.599998474121},{"option":"SPX270319C05750000","bid":1450.7,"bid_size":3.0,"ask":1461.0,"ask_size":3.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":0.8276,"gamma":0.0001,"vega":18.3497,"theta":-0.4091,"rho":45.2008,"theo":1455.3934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1468.05004882812},{"option":"SPX270319P05750000","bid":182.9,"bid_size":64.0,"ask":186.6,"ask_size":70.0,"iv":0.2469,"open_interest":453.0,"volume":1.0,"delta":-0.1756,"gamma":0.0001,"vega":18.3497,"theta":-0.5492,"rho":-14.8065,"theo":184.2561,"change":-9.05,"open":175.8,"high":175.8,"low":175.8,"tick":"down","last_trade_price":175.8,"last_trade_time":"2026-02-18T11:45:37","percent_change":-4.89586,"prev_day_close":181.200004577637},{"option":"SPX270319C05775000","bid":1430.4,"bid_size":3.0,"ask":1440.4,"ask_size":3.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.8241,"gamma":0.0001,"vega":18.5733,"theta":-0.4155,"rho":45.1673,"theo":1435.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1447.10003662109},{"option":"SPX270319P05775000","bid":186.6,"bid_size":64.0,"ask":190.2,"ask_size":69.0,"iv":0.2456,"open_interest":2.0,"volume":0.0,"delta":-0.1791,"gamma":0.0001,"vega":18.5733,"theta":-0.5531,"rho":-15.0987,"theo":187.917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.07,"last_trade_time":"2026-02-11T16:04:08","percent_change":0.0,"prev_day_close":184.799995422363},{"option":"SPX270319C05800000","bid":1409.2,"bid_size":3.0,"ask":1421.2,"ask_size":3.0,"iv":0.2443,"open_interest":3.0,"volume":2.0,"delta":0.8206,"gamma":0.0001,"vega":18.7983,"theta":-0.4219,"rho":45.1279,"theo":1414.7902,"change":11.12,"open":1414.47,"high":1414.47,"low":1414.47,"tick":"down","last_trade_price":1414.47,"last_trade_time":"2026-02-18T15:22:47","percent_change":0.792387,"prev_day_close":1427.39996337891},{"option":"SPX270319P05800000","bid":190.3,"bid_size":63.0,"ask":193.8,"ask_size":68.0,"iv":0.2443,"open_interest":1992.0,"volume":15.0,"delta":-0.1826,"gamma":0.0001,"vega":18.7983,"theta":-0.5568,"rho":-15.3968,"theo":191.645,"change":-5.62,"open":190.62,"high":190.62,"low":184.0,"tick":"up","last_trade_price":186.83,"last_trade_time":"2026-02-18T14:08:24","percent_change":-2.92024,"prev_day_close":188.550003051758},{"option":"SPX270319C05825000","bid":1390.0,"bid_size":3.0,"ask":1399.9,"ask_size":3.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.8169,"gamma":0.0002,"vega":19.0248,"theta":-0.4283,"rho":45.0821,"theo":1394.5904,"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":1405.89996337891},{"option":"SPX270319P05825000","bid":194.2,"bid_size":63.0,"ask":198.0,"ask_size":83.0,"iv":0.2432,"open_interest":11.0,"volume":1.0,"delta":-0.1863,"gamma":0.0002,"vega":19.0248,"theta":-0.5605,"rho":-15.7013,"theo":195.4412,"change":-9.85,"open":186.4,"high":186.4,"low":186.4,"tick":"up","last_trade_price":186.4,"last_trade_time":"2026-02-18T11:46:05","percent_change":-5.01911,"prev_day_close":192.299995422363},{"option":"SPX270319C05850000","bid":1370.0,"bid_size":3.0,"ask":1379.8,"ask_size":3.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.8133,"gamma":0.0002,"vega":19.2528,"theta":-0.4346,"rho":45.0293,"theo":1374.4603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.04998779297},{"option":"SPX270319P05850000","bid":198.1,"bid_size":61.0,"ask":201.9,"ask_size":81.0,"iv":0.2419,"open_interest":14.0,"volume":0.0,"delta":-0.1899,"gamma":0.0002,"vega":19.2528,"theta":-0.5642,"rho":-16.0128,"theo":199.3072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.5,"last_trade_time":"2026-02-03T14:59:30","percent_change":0.0,"prev_day_close":196.200004577637},{"option":"SPX270319C05875000","bid":1349.0,"bid_size":3.0,"ask":1359.7,"ask_size":3.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8095,"gamma":0.0002,"vega":19.4818,"theta":-0.4408,"rho":44.9694,"theo":1354.4016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1367.0},{"option":"SPX270319P05875000","bid":202.1,"bid_size":59.0,"ask":205.8,"ask_size":78.0,"iv":0.2406,"open_interest":10.0,"volume":0.0,"delta":-0.1937,"gamma":0.0002,"vega":19.4818,"theta":-0.5677,"rho":-16.3315,"theo":203.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.44,"last_trade_time":"2026-02-10T15:16:19","percent_change":0.0,"prev_day_close":200.099998474121},{"option":"SPX270319C05900000","bid":1330.1,"bid_size":3.0,"ask":1339.7,"ask_size":3.0,"iv":0.2392,"open_interest":4.0,"volume":0.0,"delta":0.8057,"gamma":0.0002,"vega":19.7114,"theta":-0.4469,"rho":44.9024,"theo":1334.4158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1426.1,"last_trade_time":"2026-02-09T13:55:13","percent_change":0.0,"prev_day_close":1347.0},{"option":"SPX270319P05900000","bid":206.1,"bid_size":59.0,"ask":209.7,"ask_size":78.0,"iv":0.2393,"open_interest":651.0,"volume":270.0,"delta":-0.1975,"gamma":0.0002,"vega":19.7114,"theta":-0.5712,"rho":-16.6571,"theo":207.2548,"change":-10.33,"open":204.91,"high":204.91,"low":197.92,"tick":"down","last_trade_price":197.92,"last_trade_time":"2026-02-18T11:04:09","percent_change":-4.96038,"prev_day_close":204.099998474121},{"option":"SPX270319C05925000","bid":1310.1,"bid_size":3.0,"ask":1319.8,"ask_size":3.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.8019,"gamma":0.0002,"vega":19.9408,"theta":-0.453,"rho":44.829,"theo":1314.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1327.05004882812},{"option":"SPX270319P05925000","bid":210.2,"bid_size":58.0,"ask":213.8,"ask_size":77.0,"iv":0.2381,"open_interest":278.0,"volume":0.0,"delta":-0.2013,"gamma":0.0002,"vega":19.9408,"theta":-0.5747,"rho":-16.9892,"theo":211.3393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-04T12:45:26","percent_change":0.0,"prev_day_close":208.150001525879},{"option":"SPX270319C05950000","bid":1289.7,"bid_size":3.0,"ask":1300.3,"ask_size":3.0,"iv":0.2366,"open_interest":18.0,"volume":0.0,"delta":0.798,"gamma":0.0002,"vega":20.1696,"theta":-0.459,"rho":44.7501,"theo":1294.6681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1354.82,"last_trade_time":"2026-01-08T15:22:51","percent_change":0.0,"prev_day_close":1307.14996337891},{"option":"SPX270319P05950000","bid":214.4,"bid_size":63.0,"ask":217.8,"ask_size":61.0,"iv":0.2368,"open_interest":222.0,"volume":0.0,"delta":-0.2053,"gamma":0.0002,"vega":20.1696,"theta":-0.578,"rho":-17.3268,"theo":215.4993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.9,"last_trade_time":"2026-02-13T15:58:14","percent_change":0.0,"prev_day_close":212.299995422363},{"option":"SPX270319C05975000","bid":1270.6,"bid_size":3.0,"ask":1280.4,"ask_size":3.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.794,"gamma":0.0002,"vega":20.3971,"theta":-0.4649,"rho":44.6661,"theo":1274.9084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1287.34997558594},{"option":"SPX270319P05975000","bid":218.7,"bid_size":54.0,"ask":222.2,"ask_size":72.0,"iv":0.2356,"open_interest":15.0,"volume":1.0,"delta":-0.2093,"gamma":0.0002,"vega":20.3971,"theta":-0.5813,"rho":-17.6696,"theo":219.7357,"change":-10.98,"open":210.07,"high":210.07,"low":210.07,"tick":"up","last_trade_price":210.07,"last_trade_time":"2026-02-18T11:04:09","percent_change":-4.9672,"prev_day_close":216.550003051758},{"option":"SPX270319C06000000","bid":1251.1,"bid_size":3.0,"ask":1260.5,"ask_size":3.0,"iv":0.2342,"open_interest":24004.0,"volume":3.0,"delta":0.7899,"gamma":0.0002,"vega":20.6233,"theta":-0.4707,"rho":44.5778,"theo":1255.226,"change":42.14,"open":1254.02,"high":1287.04,"low":1254.02,"tick":"up","last_trade_price":1287.04,"last_trade_time":"2026-02-18T12:52:55","percent_change":3.38501,"prev_day_close":1267.70001220703},{"option":"SPX270319P06000000","bid":223.0,"bid_size":61.0,"ask":226.3,"ask_size":59.0,"iv":0.2342,"open_interest":24662.0,"volume":4.0,"delta":-0.2133,"gamma":0.0002,"vega":20.6233,"theta":-0.5845,"rho":-18.0165,"theo":224.0493,"change":-7.25,"open":223.48,"high":223.48,"low":213.99,"tick":"up","last_trade_price":218.2,"last_trade_time":"2026-02-18T15:58:00","percent_change":-3.21579,"prev_day_close":220.849998474121},{"option":"SPX270319C06025000","bid":1231.5,"bid_size":3.0,"ask":1241.8,"ask_size":3.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":0.7857,"gamma":0.0002,"vega":20.848,"theta":-0.4765,"rho":44.4857,"theo":1235.6213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.10003662109},{"option":"SPX270319P06025000","bid":227.5,"bid_size":53.0,"ask":231.3,"ask_size":70.0,"iv":0.2331,"open_interest":26.0,"volume":17.0,"delta":-0.2175,"gamma":0.0002,"vega":20.848,"theta":-0.5876,"rho":-18.3674,"theo":228.4407,"change":-12.4,"open":217.6,"high":217.6,"low":217.6,"tick":"up","last_trade_price":217.6,"last_trade_time":"2026-02-18T11:33:55","percent_change":-5.3913,"prev_day_close":225.200004577637},{"option":"SPX270319C06050000","bid":1211.3,"bid_size":3.0,"ask":1221.6,"ask_size":3.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.7815,"gamma":0.0002,"vega":21.0715,"theta":-0.4821,"rho":44.3895,"theo":1216.095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1228.29998779297},{"option":"SPX270319P06050000","bid":231.9,"bid_size":53.0,"ask":235.2,"ask_size":56.0,"iv":0.2317,"open_interest":137.0,"volume":0.0,"delta":-0.2217,"gamma":0.0002,"vega":21.0715,"theta":-0.5906,"rho":-18.7222,"theo":232.9105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.32,"last_trade_time":"2026-02-02T14:12:59","percent_change":0.0,"prev_day_close":229.650001525879},{"option":"SPX270319C06075000","bid":1191.6,"bid_size":3.0,"ask":1202.0,"ask_size":3.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.7773,"gamma":0.0002,"vega":21.2942,"theta":-0.4877,"rho":44.2889,"theo":1196.6478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1209.10003662109},{"option":"SPX270319P06075000","bid":236.5,"bid_size":52.0,"ask":240.2,"ask_size":67.0,"iv":0.2305,"open_interest":13.0,"volume":0.0,"delta":-0.2259,"gamma":0.0002,"vega":21.2942,"theta":-0.5935,"rho":-19.0816,"theo":237.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.73,"last_trade_time":"2026-02-12T09:49:40","percent_change":0.0,"prev_day_close":234.150001525879},{"option":"SPX270319C06100000","bid":1172.5,"bid_size":3.0,"ask":1182.7,"ask_size":3.0,"iv":0.229,"open_interest":3.0,"volume":0.0,"delta":0.7729,"gamma":0.0002,"vega":21.5165,"theta":-0.4932,"rho":44.1829,"theo":1177.2806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1272.17,"last_trade_time":"2026-02-09T12:24:12","percent_change":0.0,"prev_day_close":1189.04998779297},{"option":"SPX270319P06100000","bid":241.2,"bid_size":50.0,"ask":244.4,"ask_size":54.0,"iv":0.2292,"open_interest":338.0,"volume":2.0,"delta":-0.2303,"gamma":0.0002,"vega":21.5165,"theta":-0.5963,"rho":-19.4463,"theo":242.0882,"change":-7.35,"open":232.3,"high":236.4,"low":232.3,"tick":"up","last_trade_price":236.4,"last_trade_time":"2026-02-18T14:10:33","percent_change":-3.01538,"prev_day_close":238.75},{"option":"SPX270319C06125000","bid":1154.0,"bid_size":3.0,"ask":1163.4,"ask_size":3.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.7685,"gamma":0.0002,"vega":21.7387,"theta":-0.4985,"rho":44.0704,"theo":1157.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1170.34997558594},{"option":"SPX270319P06125000","bid":245.9,"bid_size":56.0,"ask":249.6,"ask_size":65.0,"iv":0.228,"open_interest":19.0,"volume":9.0,"delta":-0.2347,"gamma":0.0002,"vega":21.7387,"theta":-0.599,"rho":-19.8175,"theo":246.7983,"change":-13.35,"open":235.3,"high":235.3,"low":235.3,"tick":"no_change","last_trade_price":235.3,"last_trade_time":"2026-02-18T11:33:55","percent_change":-5.36899,"prev_day_close":243.449996948242},{"option":"SPX270319C06150000","bid":1134.9,"bid_size":3.0,"ask":1144.0,"ask_size":3.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.764,"gamma":0.0002,"vega":21.9611,"theta":-0.5038,"rho":43.9504,"theo":1138.7914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1150.85003662109},{"option":"SPX270319P06150000","bid":250.7,"bid_size":51.0,"ask":254.0,"ask_size":53.0,"iv":0.2267,"open_interest":92.0,"volume":1.0,"delta":-0.2392,"gamma":0.0002,"vega":21.9611,"theta":-0.6016,"rho":-20.1962,"theo":251.5912,"change":-8.2,"open":245.3,"high":245.3,"low":245.3,"tick":"down","last_trade_price":245.3,"last_trade_time":"2026-02-18T15:58:01","percent_change":-3.23471,"prev_day_close":248.150001525879},{"option":"SPX270319C06175000","bid":1115.8,"bid_size":3.0,"ask":1125.0,"ask_size":3.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.7595,"gamma":0.0002,"vega":22.1837,"theta":-0.5089,"rho":43.8221,"theo":1119.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1131.14996337891},{"option":"SPX270319P06175000","bid":255.6,"bid_size":54.0,"ask":259.3,"ask_size":61.0,"iv":0.2255,"open_interest":86.0,"volume":0.0,"delta":-0.2437,"gamma":0.0002,"vega":22.1837,"theta":-0.6041,"rho":-20.5832,"theo":256.4687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.9,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":252.949996948242},{"option":"SPX270319C06200000","bid":1096.8,"bid_size":3.0,"ask":1105.8,"ask_size":3.0,"iv":0.2241,"open_interest":3.0,"volume":0.0,"delta":0.7548,"gamma":0.0002,"vega":22.4061,"theta":-0.5139,"rho":43.6851,"theo":1100.6409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1109.85,"last_trade_time":"2026-02-13T13:41:07","percent_change":0.0,"prev_day_close":1112.70001220703},{"option":"SPX270319P06200000","bid":260.6,"bid_size":54.0,"ask":264.1,"ask_size":51.0,"iv":0.2242,"open_interest":662.0,"volume":42.0,"delta":-0.2484,"gamma":0.0002,"vega":22.4061,"theta":-0.6065,"rho":-20.979,"theo":261.4328,"change":-14.05,"open":251.15,"high":251.24,"low":249.5,"tick":"down","last_trade_price":249.5,"last_trade_time":"2026-02-18T11:33:55","percent_change":-5.33106,"prev_day_close":257.899993896484},{"option":"SPX270319C06225000","bid":1077.9,"bid_size":3.0,"ask":1086.9,"ask_size":3.0,"iv":0.2229,"open_interest":1.0,"volume":0.0,"delta":0.7501,"gamma":0.0002,"vega":22.6278,"theta":-0.5188,"rho":43.5394,"theo":1081.6976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1153.48,"last_trade_time":"2025-12-24T10:17:46","percent_change":0.0,"prev_day_close":1093.59997558594},{"option":"SPX270319P06225000","bid":265.7,"bid_size":48.0,"ask":269.4,"ask_size":61.0,"iv":0.223,"open_interest":73.0,"volume":18.0,"delta":-0.2531,"gamma":0.0002,"vega":22.6278,"theta":-0.6087,"rho":-21.3833,"theo":266.4855,"change":-13.14,"open":256.03,"high":256.03,"low":255.46,"tick":"down","last_trade_price":255.46,"last_trade_time":"2026-02-18T11:31:12","percent_change":-4.89203,"prev_day_close":262.899993896484},{"option":"SPX270319C06250000","bid":1058.1,"bid_size":3.0,"ask":1068.1,"ask_size":3.0,"iv":0.2214,"open_interest":12.0,"volume":0.0,"delta":0.7453,"gamma":0.0002,"vega":22.848,"theta":-0.5236,"rho":43.3858,"theo":1062.8447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1143.08,"last_trade_time":"2026-01-06T13:53:55","percent_change":0.0,"prev_day_close":1074.79998779297},{"option":"SPX270319P06250000","bid":270.9,"bid_size":53.0,"ask":274.4,"ask_size":50.0,"iv":0.2217,"open_interest":66.0,"volume":12.0,"delta":-0.2579,"gamma":0.0002,"vega":22.848,"theta":-0.6109,"rho":-21.7957,"theo":271.6287,"change":-13.65,"open":260.4,"high":260.4,"low":260.2,"tick":"no_change","last_trade_price":260.2,"last_trade_time":"2026-02-18T11:44:52","percent_change":-4.98448,"prev_day_close":268.0},{"option":"SPX270319C06275000","bid":1040.3,"bid_size":3.0,"ask":1049.2,"ask_size":3.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":0.7405,"gamma":0.0002,"vega":23.0661,"theta":-0.5283,"rho":43.2256,"theo":1044.0838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1055.25},{"option":"SPX270319P06275000","bid":276.1,"bid_size":46.0,"ask":279.9,"ask_size":58.0,"iv":0.2205,"open_interest":25.0,"volume":0.0,"delta":-0.2627,"gamma":0.0002,"vega":23.0661,"theta":-0.6129,"rho":-22.2146,"theo":276.8639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.4,"last_trade_time":"2026-02-13T14:30:42","percent_change":0.0,"prev_day_close":273.150009155273},{"option":"SPX270319C06300000","bid":1021.8,"bid_size":3.0,"ask":1030.6,"ask_size":3.0,"iv":0.2191,"open_interest":31.0,"volume":0.0,"delta":0.7355,"gamma":0.0002,"vega":23.2814,"theta":-0.5328,"rho":43.0595,"theo":1025.4161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1008.84,"last_trade_time":"2026-02-17T15:39:28","percent_change":0.0,"prev_day_close":1036.54998779297},{"option":"SPX270319P06300000","bid":281.4,"bid_size":46.0,"ask":285.1,"ask_size":59.0,"iv":0.2192,"open_interest":245.0,"volume":0.0,"delta":-0.2677,"gamma":0.0002,"vega":23.2814,"theta":-0.6148,"rho":-22.6394,"theo":282.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.68,"last_trade_time":"2026-02-12T10:24:31","percent_change":0.0,"prev_day_close":278.449996948242},{"option":"SPX270319C06325000","bid":1003.1,"bid_size":9.0,"ask":1011.9,"ask_size":10.0,"iv":0.2178,"open_interest":3.0,"volume":0.0,"delta":0.7305,"gamma":0.0002,"vega":23.4937,"theta":-0.5372,"rho":42.8888,"theo":1006.8425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1012.1,"last_trade_time":"2026-02-13T14:17:21","percent_change":0.0,"prev_day_close":1017.89999389648},{"option":"SPX270319P06325000","bid":286.8,"bid_size":45.0,"ask":290.7,"ask_size":57.0,"iv":0.2179,"open_interest":5.0,"volume":0.0,"delta":-0.2727,"gamma":0.0002,"vega":23.4937,"theta":-0.6165,"rho":-23.0688,"theo":287.6147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.5,"last_trade_time":"2026-02-05T15:39:08","percent_change":0.0,"prev_day_close":283.75},{"option":"SPX270319C06350000","bid":983.8,"bid_size":9.0,"ask":993.4,"ask_size":10.0,"iv":0.2165,"open_interest":2.0,"volume":0.0,"delta":0.7254,"gamma":0.0002,"vega":23.7028,"theta":-0.5414,"rho":42.7138,"theo":988.3637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":994.1,"last_trade_time":"2026-02-13T14:18:24","percent_change":0.0,"prev_day_close":999.350006103516},{"option":"SPX270319P06350000","bid":292.3,"bid_size":44.0,"ask":296.0,"ask_size":57.0,"iv":0.2167,"open_interest":234.0,"volume":21.0,"delta":-0.2778,"gamma":0.0002,"vega":23.7028,"theta":-0.6181,"rho":-23.5025,"theo":293.132,"change":-2.1,"open":281.3,"high":293.6,"low":281.3,"tick":"up","last_trade_price":293.6,"last_trade_time":"2026-02-18T14:58:40","percent_change":-0.710178,"prev_day_close":289.299987792969},{"option":"SPX270319C06375000","bid":965.5,"bid_size":9.0,"ask":975.1,"ask_size":10.0,"iv":0.2153,"open_interest":2.0,"volume":0.0,"delta":0.7202,"gamma":0.0002,"vega":23.909,"theta":-0.5455,"rho":42.5343,"theo":969.9804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":977.9,"last_trade_time":"2026-02-13T14:25:16","percent_change":0.0,"prev_day_close":980.899993896484},{"option":"SPX270319P06375000","bid":297.9,"bid_size":44.0,"ask":301.7,"ask_size":57.0,"iv":0.2154,"open_interest":55.0,"volume":7.0,"delta":-0.283,"gamma":0.0002,"vega":23.909,"theta":-0.6196,"rho":-23.9407,"theo":298.7447,"change":-4.7,"open":296.48,"high":296.7,"low":296.48,"tick":"up","last_trade_price":296.7,"last_trade_time":"2026-02-18T09:48:01","percent_change":-1.55939,"prev_day_close":294.75},{"option":"SPX270319C06400000","bid":948.0,"bid_size":10.0,"ask":956.6,"ask_size":10.0,"iv":0.214,"open_interest":32.0,"volume":0.0,"delta":0.715,"gamma":0.0002,"vega":24.1127,"theta":-0.5495,"rho":42.3494,"theo":951.6934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1060.09,"last_trade_time":"2026-02-02T14:23:23","percent_change":0.0,"prev_day_close":962.549987792969},{"option":"SPX270319P06400000","bid":303.6,"bid_size":43.0,"ask":307.4,"ask_size":56.0,"iv":0.2141,"open_interest":963.0,"volume":2.0,"delta":-0.2882,"gamma":0.0002,"vega":24.1127,"theta":-0.6209,"rho":-24.3843,"theo":304.4538,"change":-7.05,"open":299.1,"high":300.0,"low":299.1,"tick":"up","last_trade_price":300.0,"last_trade_time":"2026-02-18T15:45:41","percent_change":-2.29604,"prev_day_close":300.449996948242},{"option":"SPX270319C06425000","bid":929.0,"bid_size":9.0,"ask":938.4,"ask_size":10.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.7096,"gamma":0.0002,"vega":24.3141,"theta":-0.5533,"rho":42.1579,"theo":933.5041,"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":944.25},{"option":"SPX270319P06425000","bid":309.4,"bid_size":42.0,"ask":313.2,"ask_size":53.0,"iv":0.2129,"open_interest":10.0,"volume":0.0,"delta":-0.2936,"gamma":0.0002,"vega":24.3141,"theta":-0.622,"rho":-24.8346,"theo":310.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.6,"last_trade_time":"2026-02-13T10:33:13","percent_change":0.0,"prev_day_close":306.150009155273},{"option":"SPX270319C06450000","bid":911.0,"bid_size":9.0,"ask":920.3,"ask_size":10.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7042,"gamma":0.0002,"vega":24.5137,"theta":-0.5569,"rho":41.958,"theo":915.4142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":926.049987792969},{"option":"SPX270319P06450000","bid":315.3,"bid_size":42.0,"ask":319.1,"ask_size":53.0,"iv":0.2116,"open_interest":119.0,"volume":0.0,"delta":-0.299,"gamma":0.0002,"vega":24.5137,"theta":-0.623,"rho":-25.2931,"theo":316.1667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":315.29,"last_trade_time":"2026-02-13T13:51:57","percent_change":0.0,"prev_day_close":311.899993896484},{"option":"SPX270319C06475000","bid":893.3,"bid_size":9.0,"ask":902.3,"ask_size":10.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.6987,"gamma":0.0002,"vega":24.7114,"theta":-0.5604,"rho":41.7486,"theo":897.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":907.950012207031},{"option":"SPX270319P06475000","bid":321.3,"bid_size":40.0,"ask":325.2,"ask_size":51.0,"iv":0.2103,"open_interest":19.0,"volume":0.0,"delta":-0.3045,"gamma":0.0002,"vega":24.7114,"theta":-0.6239,"rho":-25.7612,"theo":322.1744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.0,"last_trade_time":"2026-02-10T15:58:08","percent_change":0.0,"prev_day_close":317.799987792969},{"option":"SPX270319C06500000","bid":875.3,"bid_size":9.0,"ask":884.5,"ask_size":10.0,"iv":0.2089,"open_interest":63.0,"volume":0.0,"delta":0.6931,"gamma":0.0002,"vega":24.9071,"theta":-0.5638,"rho":41.5288,"theo":879.5415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.77,"last_trade_time":"2026-02-17T15:32:39","percent_change":0.0,"prev_day_close":889.950012207031},{"option":"SPX270319P06500000","bid":327.4,"bid_size":40.0,"ask":331.0,"ask_size":42.0,"iv":0.209,"open_interest":2328.0,"volume":8.0,"delta":-0.3101,"gamma":0.0002,"vega":24.9071,"theta":-0.6246,"rho":-26.2398,"theo":328.2862,"change":-8.55,"open":315.8,"high":322.6,"low":313.9,"tick":"up","last_trade_price":322.6,"last_trade_time":"2026-02-18T15:46:23","percent_change":-2.58191,"prev_day_close":323.899993896484},{"option":"SPX270319C06525000","bid":857.4,"bid_size":9.0,"ask":866.5,"ask_size":10.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":0.6874,"gamma":0.0002,"vega":25.1002,"theta":-0.5669,"rho":41.2985,"theo":861.7639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.25},{"option":"SPX270319P06525000","bid":333.6,"bid_size":39.0,"ask":337.5,"ask_size":50.0,"iv":0.2078,"open_interest":31.0,"volume":0.0,"delta":-0.3158,"gamma":0.0002,"vega":25.1002,"theta":-0.6251,"rho":-26.7287,"theo":334.5047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":313.45,"last_trade_time":"2026-02-11T11:08:36","percent_change":0.0,"prev_day_close":330.0},{"option":"SPX270319C06550000","bid":840.1,"bid_size":9.0,"ask":848.8,"ask_size":10.0,"iv":0.2064,"open_interest":2.0,"volume":0.0,"delta":0.6817,"gamma":0.0002,"vega":25.2899,"theta":-0.5699,"rho":41.0586,"theo":844.0955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.6,"last_trade_time":"2026-01-16T13:15:06","percent_change":0.0,"prev_day_close":854.449981689453},{"option":"SPX270319P06550000","bid":339.9,"bid_size":39.0,"ask":343.9,"ask_size":50.0,"iv":0.2065,"open_interest":3171.0,"volume":13.0,"delta":-0.3215,"gamma":0.0002,"vega":25.2899,"theta":-0.6254,"rho":-27.2273,"theo":340.8323,"change":-16.8,"open":327.0,"high":327.0,"low":327.0,"tick":"no_change","last_trade_price":327.0,"last_trade_time":"2026-02-18T11:44:49","percent_change":-4.88656,"prev_day_close":336.199996948242},{"option":"SPX270319C06575000","bid":823.1,"bid_size":9.0,"ask":831.2,"ask_size":10.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.6758,"gamma":0.0002,"vega":25.4756,"theta":-0.5727,"rho":40.811,"theo":826.5381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.649993896484},{"option":"SPX270319P06575000","bid":346.3,"bid_size":38.0,"ask":350.3,"ask_size":48.0,"iv":0.2052,"open_interest":9.0,"volume":0.0,"delta":-0.3274,"gamma":0.0002,"vega":25.4756,"theta":-0.6255,"rho":-27.7336,"theo":347.271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":374.19,"last_trade_time":"2026-02-17T10:28:43","percent_change":0.0,"prev_day_close":342.5},{"option":"SPX270319C06600000","bid":804.8,"bid_size":9.0,"ask":813.7,"ask_size":10.0,"iv":0.2037,"open_interest":105.0,"volume":0.0,"delta":0.6699,"gamma":0.0002,"vega":25.6566,"theta":-0.5753,"rho":40.5569,"theo":809.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":793.94,"last_trade_time":"2026-02-17T15:39:28","percent_change":0.0,"prev_day_close":819.049987792969},{"option":"SPX270319P06600000","bid":352.8,"bid_size":37.0,"ask":356.6,"ask_size":39.0,"iv":0.2038,"open_interest":278.0,"volume":0.0,"delta":-0.3333,"gamma":0.0002,"vega":25.6566,"theta":-0.6255,"rho":-28.2465,"theo":353.8225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.3,"last_trade_time":"2026-02-17T16:08:37","percent_change":0.0,"prev_day_close":348.949996948242},{"option":"SPX270319C06625000","bid":788.4,"bid_size":9.0,"ask":796.3,"ask_size":10.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.6639,"gamma":0.0003,"vega":25.8324,"theta":-0.5777,"rho":40.2978,"theo":791.7628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":801.549987792969},{"option":"SPX270319P06625000","bid":359.4,"bid_size":37.0,"ask":363.4,"ask_size":40.0,"iv":0.2026,"open_interest":7.0,"volume":0.0,"delta":-0.3394,"gamma":0.0003,"vega":25.8324,"theta":-0.6253,"rho":-28.7642,"theo":360.4878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.51,"last_trade_time":"2026-02-17T11:22:08","percent_change":0.0,"prev_day_close":355.449996948242},{"option":"SPX270319C06650000","bid":770.3,"bid_size":9.0,"ask":779.1,"ask_size":10.0,"iv":0.2012,"open_interest":1.0,"volume":0.0,"delta":0.6577,"gamma":0.0003,"vega":26.0029,"theta":-0.5799,"rho":40.0344,"theo":774.5468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":842.76,"last_trade_time":"2026-01-30T11:11:57","percent_change":0.0,"prev_day_close":784.200012207031},{"option":"SPX270319P06650000","bid":366.2,"bid_size":36.0,"ask":370.3,"ask_size":46.0,"iv":0.2013,"open_interest":182.0,"volume":0.0,"delta":-0.3455,"gamma":0.0003,"vega":26.0029,"theta":-0.6248,"rho":-29.2864,"theo":367.2679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.45,"last_trade_time":"2026-02-17T14:33:41","percent_change":0.0,"prev_day_close":362.099990844727},{"option":"SPX270319C06675000","bid":754.0,"bid_size":12.0,"ask":761.9,"ask_size":11.0,"iv":0.1998,"open_interest":1.0,"volume":0.0,"delta":0.6515,"gamma":0.0003,"vega":26.1684,"theta":-0.5819,"rho":39.7659,"theo":757.4466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":766.27,"last_trade_time":"2025-12-19T14:15:05","percent_change":0.0,"prev_day_close":766.950012207031},{"option":"SPX270319P06675000","bid":373.1,"bid_size":35.0,"ask":377.2,"ask_size":45.0,"iv":0.2,"open_interest":125.0,"volume":0.0,"delta":-0.3517,"gamma":0.0003,"vega":26.1684,"theta":-0.6242,"rho":-29.8136,"theo":374.1638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.95,"last_trade_time":"2026-02-02T10:50:51","percent_change":0.0,"prev_day_close":368.850006103516},{"option":"SPX270319C06700000","bid":738.8,"bid_size":15.0,"ask":743.9,"ask_size":15.0,"iv":0.1987,"open_interest":102.0,"volume":2.0,"delta":0.6452,"gamma":0.0003,"vega":26.329,"theta":-0.5838,"rho":39.491,"theo":740.4636,"change":35.68,"open":767.38,"high":767.38,"low":767.38,"tick":"up","last_trade_price":767.38,"last_trade_time":"2026-02-18T11:40:51","percent_change":4.87631,"prev_day_close":749.899993896484},{"option":"SPX270319P06700000","bid":380.1,"bid_size":35.0,"ask":384.2,"ask_size":38.0,"iv":0.1987,"open_interest":567.0,"volume":18.0,"delta":-0.358,"gamma":0.0003,"vega":26.329,"theta":-0.6234,"rho":-30.3472,"theo":381.1769,"change":-18.75,"open":366.69,"high":367.03,"low":365.85,"tick":"down","last_trade_price":365.85,"last_trade_time":"2026-02-18T11:40:51","percent_change":-4.8752,"prev_day_close":375.75},{"option":"SPX270319C06725000","bid":721.6,"bid_size":15.0,"ask":727.1,"ask_size":14.0,"iv":0.1974,"open_interest":1.0,"volume":0.0,"delta":0.6388,"gamma":0.0003,"vega":26.4849,"theta":-0.5854,"rho":39.2075,"theo":723.5999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.64,"last_trade_time":"2026-02-11T16:04:33","percent_change":0.0,"prev_day_close":732.949981689453},{"option":"SPX270319P06725000","bid":387.1,"bid_size":34.0,"ask":391.3,"ask_size":37.0,"iv":0.1974,"open_interest":60.0,"volume":12.0,"delta":-0.3644,"gamma":0.0003,"vega":26.4849,"theta":-0.6224,"rho":-30.8894,"theo":388.3092,"change":-18.91,"open":373.79,"high":373.8,"low":372.94,"tick":"down","last_trade_price":372.94,"last_trade_time":"2026-02-18T11:31:12","percent_change":-4.82582,"prev_day_close":382.800003051758},{"option":"SPX270319C06750000","bid":705.2,"bid_size":15.0,"ask":710.2,"ask_size":15.0,"iv":0.1961,"open_interest":26.0,"volume":0.0,"delta":0.6323,"gamma":0.0003,"vega":26.6362,"theta":-0.5868,"rho":38.9134,"theo":706.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":691.87,"last_trade_time":"2026-02-17T09:43:18","percent_change":0.0,"prev_day_close":716.050018310547},{"option":"SPX270319P06750000","bid":394.3,"bid_size":34.0,"ask":398.3,"ask_size":36.0,"iv":0.196,"open_interest":40.0,"volume":0.0,"delta":-0.3709,"gamma":0.0003,"vega":26.6362,"theta":-0.6211,"rho":-31.4422,"theo":395.5635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.17,"last_trade_time":"2026-02-17T09:43:18","percent_change":0.0,"prev_day_close":389.950012207031},{"option":"SPX270319C06775000","bid":688.1,"bid_size":16.0,"ask":693.6,"ask_size":15.0,"iv":0.1947,"open_interest":41.0,"volume":0.0,"delta":0.6257,"gamma":0.0003,"vega":26.7828,"theta":-0.588,"rho":38.6072,"theo":690.2419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":771.67,"last_trade_time":"2026-02-09T14:41:31","percent_change":0.0,"prev_day_close":699.349975585938},{"option":"SPX270319P06775000","bid":401.6,"bid_size":32.0,"ask":406.5,"ask_size":40.0,"iv":0.1948,"open_interest":64.0,"volume":0.0,"delta":-0.3775,"gamma":0.0003,"vega":26.7828,"theta":-0.6196,"rho":-32.0071,"theo":402.9433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.02,"last_trade_time":"2026-01-28T10:21:41","percent_change":0.0,"prev_day_close":397.199996948242},{"option":"SPX270319C06800000","bid":672.0,"bid_size":17.0,"ask":677.0,"ask_size":16.0,"iv":0.1934,"open_interest":478.0,"volume":235.0,"delta":0.619,"gamma":0.0003,"vega":26.924,"theta":-0.5889,"rho":38.2888,"theo":673.7548,"change":8.95,"open":699.6,"high":699.6,"low":674.25,"tick":"no_change","last_trade_price":674.25,"last_trade_time":"2026-02-18T15:30:40","percent_change":1.34526,"prev_day_close":682.700012207031},{"option":"SPX270319P06800000","bid":409.1,"bid_size":32.0,"ask":413.2,"ask_size":34.0,"iv":0.1934,"open_interest":1169.0,"volume":109.0,"delta":-0.3842,"gamma":0.0003,"vega":26.924,"theta":-0.618,"rho":-32.5843,"theo":410.4523,"change":-20.73,"open":395.3,"high":396.0,"low":393.2,"tick":"down","last_trade_price":393.42,"last_trade_time":"2026-02-18T13:13:30","percent_change":-5.00543,"prev_day_close":404.549987792969},{"option":"SPX270319C06825000","bid":655.6,"bid_size":17.0,"ask":660.6,"ask_size":16.0,"iv":0.1921,"open_interest":2.0,"volume":0.0,"delta":0.6123,"gamma":0.0003,"vega":27.0594,"theta":-0.5897,"rho":37.9589,"theo":657.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":730.14,"last_trade_time":"2026-01-26T11:31:24","percent_change":0.0,"prev_day_close":666.149993896484},{"option":"SPX270319P06825000","bid":416.7,"bid_size":31.0,"ask":421.5,"ask_size":39.0,"iv":0.1922,"open_interest":116.0,"volume":0.0,"delta":-0.391,"gamma":0.0003,"vega":27.0594,"theta":-0.616,"rho":-33.1729,"theo":418.0941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.4,"last_trade_time":"2026-02-17T11:06:48","percent_change":0.0,"prev_day_close":412.049987792969},{"option":"SPX270319C06850000","bid":639.5,"bid_size":17.0,"ask":644.4,"ask_size":16.0,"iv":0.1908,"open_interest":333.0,"volume":0.0,"delta":0.6054,"gamma":0.0003,"vega":27.1882,"theta":-0.5901,"rho":37.6202,"theo":641.1821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":634.42,"last_trade_time":"2026-02-17T16:09:32","percent_change":0.0,"prev_day_close":649.899993896484},{"option":"SPX270319P06850000","bid":424.4,"bid_size":31.0,"ask":428.7,"ask_size":33.0,"iv":0.1908,"open_interest":59.0,"volume":2.0,"delta":-0.3978,"gamma":0.0003,"vega":27.1882,"theta":-0.6139,"rho":-33.7702,"theo":425.8717,"change":-3.35,"open":426.4,"high":426.4,"low":426.4,"tick":"down","last_trade_price":426.4,"last_trade_time":"2026-02-18T15:22:47","percent_change":-0.779523,"prev_day_close":419.699996948242},{"option":"SPX270319C06875000","bid":623.2,"bid_size":17.0,"ask":628.3,"ask_size":16.0,"iv":0.1895,"open_interest":1.0,"volume":0.0,"delta":0.5984,"gamma":0.0003,"vega":27.3097,"theta":-0.5904,"rho":37.2747,"theo":625.1021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":687.59,"last_trade_time":"2026-02-03T10:39:13","percent_change":0.0,"prev_day_close":633.700012207031},{"option":"SPX270319P06875000","bid":432.3,"bid_size":31.0,"ask":437.2,"ask_size":39.0,"iv":0.1896,"open_interest":24.0,"volume":0.0,"delta":-0.4048,"gamma":0.0003,"vega":27.3097,"theta":-0.6115,"rho":-34.3745,"theo":433.7878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.0,"last_trade_time":"2026-02-17T15:58:00","percent_change":0.0,"prev_day_close":427.5},{"option":"SPX270319C06900000","bid":607.3,"bid_size":17.0,"ask":612.3,"ask_size":16.0,"iv":0.1882,"open_interest":2294.0,"volume":57.0,"delta":0.5914,"gamma":0.0003,"vega":27.4236,"theta":-0.5904,"rho":36.9244,"theo":609.1625,"change":12.09,"open":605.62,"high":634.79,"low":605.62,"tick":"no_change","last_trade_price":613.24,"last_trade_time":"2026-02-18T15:31:27","percent_change":2.01115,"prev_day_close":617.550018310547},{"option":"SPX270319P06900000","bid":440.3,"bid_size":30.0,"ask":444.5,"ask_size":31.0,"iv":0.1882,"open_interest":2639.0,"volume":6.0,"delta":-0.4119,"gamma":0.0003,"vega":27.4236,"theta":-0.6089,"rho":-34.9835,"theo":441.8443,"change":-22.18,"open":442.99,"high":442.99,"low":423.77,"tick":"down","last_trade_price":423.77,"last_trade_time":"2026-02-18T12:52:55","percent_change":-4.97365,"prev_day_close":435.400009155273},{"option":"SPX270319C06925000","bid":591.1,"bid_size":9.0,"ask":597.1,"ask_size":16.0,"iv":0.1869,"open_interest":6.0,"volume":0.0,"delta":0.5842,"gamma":0.0003,"vega":27.5298,"theta":-0.5902,"rho":36.5697,"theo":593.3651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":647.26,"last_trade_time":"2026-02-03T11:30:51","percent_change":0.0,"prev_day_close":601.700012207031},{"option":"SPX270319P06925000","bid":448.5,"bid_size":30.0,"ask":453.5,"ask_size":38.0,"iv":0.187,"open_interest":187.0,"volume":1.0,"delta":-0.419,"gamma":0.0003,"vega":27.5298,"theta":-0.606,"rho":-35.5969,"theo":450.0429,"change":-15.55,"open":438.7,"high":438.7,"low":438.7,"tick":"down","last_trade_price":438.7,"last_trade_time":"2026-02-18T15:58:00","percent_change":-3.42323,"prev_day_close":443.5},{"option":"SPX270319C06950000","bid":576.1,"bid_size":18.0,"ask":580.9,"ask_size":17.0,"iv":0.1856,"open_interest":217.0,"volume":54.0,"delta":0.5769,"gamma":0.0003,"vega":27.6282,"theta":-0.5897,"rho":36.2095,"theo":577.7121,"change":13.94,"open":601.14,"high":601.65,"low":582.77,"tick":"up","last_trade_price":583.89,"last_trade_time":"2026-02-18T15:02:42","percent_change":2.44583,"prev_day_close":585.950012207031},{"option":"SPX270319P06950000","bid":456.8,"bid_size":30.0,"ask":461.1,"ask_size":32.0,"iv":0.1855,"open_interest":90.0,"volume":0.0,"delta":-0.4263,"gamma":0.0003,"vega":27.6282,"theta":-0.6029,"rho":-36.2159,"theo":458.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.23,"last_trade_time":"2026-02-17T14:44:24","percent_change":0.0,"prev_day_close":451.699996948242},{"option":"SPX270319C06975000","bid":560.3,"bid_size":18.0,"ask":565.4,"ask_size":17.0,"iv":0.1843,"open_interest":9.0,"volume":0.0,"delta":0.5695,"gamma":0.0003,"vega":27.7187,"theta":-0.589,"rho":35.8412,"theo":562.2064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":632.16,"last_trade_time":"2026-02-09T13:24:21","percent_change":0.0,"prev_day_close":570.349975585938},{"option":"SPX270319P06975000","bid":465.3,"bid_size":30.0,"ask":470.4,"ask_size":38.0,"iv":0.1844,"open_interest":116.0,"volume":0.0,"delta":-0.4337,"gamma":0.0003,"vega":27.7187,"theta":-0.5995,"rho":-36.8429,"theo":466.8764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.9,"last_trade_time":"2026-02-11T15:58:41","percent_change":0.0,"prev_day_close":460.099990844727},{"option":"SPX270319C07000000","bid":545.0,"bid_size":18.0,"ask":550.1,"ask_size":17.0,"iv":0.183,"open_interest":26757.0,"volume":108.0,"delta":0.5621,"gamma":0.0003,"vega":27.8012,"theta":-0.588,"rho":35.4618,"theo":546.8522,"change":13.17,"open":543.69,"high":569.72,"low":543.69,"tick":"down","last_trade_price":552.57,"last_trade_time":"2026-02-18T15:35:23","percent_change":2.4416,"prev_day_close":554.950012207031},{"option":"SPX270319P07000000","bid":474.0,"bid_size":29.0,"ask":478.7,"ask_size":31.0,"iv":0.183,"open_interest":26751.0,"volume":55.0,"delta":-0.4411,"gamma":0.0003,"vega":27.8012,"theta":-0.5959,"rho":-37.4809,"theo":475.5183,"change":-7.15,"open":476.96,"high":476.96,"low":473.0,"tick":"down","last_trade_price":473.0,"last_trade_time":"2026-02-18T09:55:44","percent_change":-1.48912,"prev_day_close":468.649993896484},{"option":"SPX270319C07025000","bid":530.0,"bid_size":18.0,"ask":534.9,"ask_size":17.0,"iv":0.1817,"open_interest":10.0,"volume":0.0,"delta":0.5545,"gamma":0.0003,"vega":27.8754,"theta":-0.5868,"rho":35.0692,"theo":531.6547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":523.6,"last_trade_time":"2026-01-21T09:37:40","percent_change":0.0,"prev_day_close":539.650024414062},{"option":"SPX270319P07025000","bid":482.8,"bid_size":28.0,"ask":487.9,"ask_size":34.0,"iv":0.1818,"open_interest":58.0,"volume":0.0,"delta":-0.4487,"gamma":0.0003,"vega":27.8754,"theta":-0.592,"rho":-38.1323,"theo":484.3168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":502.42,"last_trade_time":"2026-02-05T11:41:57","percent_change":0.0,"prev_day_close":477.400009155273},{"option":"SPX270319C07050000","bid":514.8,"bid_size":18.0,"ask":519.9,"ask_size":18.0,"iv":0.1804,"open_interest":108.0,"volume":0.0,"delta":0.5468,"gamma":0.0003,"vega":27.9407,"theta":-0.5853,"rho":34.6624,"theo":516.6196,"change":15.33,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.6,"last_trade_time":"2026-02-13T15:59:50","percent_change":3.0106,"prev_day_close":524.549987792969},{"option":"SPX270319P07050000","bid":491.8,"bid_size":27.0,"ask":496.6,"ask_size":29.0,"iv":0.1804,"open_interest":45.0,"volume":11.0,"delta":-0.4564,"gamma":0.0003,"vega":27.9407,"theta":-0.5879,"rho":-38.7978,"theo":493.2778,"change":-17.15,"open":484.1,"high":484.1,"low":481.1,"tick":"down","last_trade_price":481.1,"last_trade_time":"2026-02-18T15:58:00","percent_change":-3.44205,"prev_day_close":486.300003051758},{"option":"SPX270319C07075000","bid":500.0,"bid_size":19.0,"ask":505.1,"ask_size":18.0,"iv":0.1791,"open_interest":6.0,"volume":0.0,"delta":0.5391,"gamma":0.0003,"vega":27.9965,"theta":-0.5836,"rho":34.2427,"theo":501.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":511.2,"last_trade_time":"2026-02-12T11:58:55","percent_change":0.0,"prev_day_close":509.649993896484},{"option":"SPX270319P07075000","bid":501.0,"bid_size":27.0,"ask":506.1,"ask_size":33.0,"iv":0.1792,"open_interest":19.0,"volume":6.0,"delta":-0.4641,"gamma":0.0003,"vega":27.9965,"theta":-0.5835,"rho":-39.4762,"theo":502.4072,"change":-16.65,"open":492.9,"high":493.6,"low":490.9,"tick":"down","last_trade_price":490.9,"last_trade_time":"2026-02-18T14:22:55","percent_change":-3.28047,"prev_day_close":495.25},{"option":"SPX270319C07100000","bid":485.3,"bid_size":19.0,"ask":490.5,"ask_size":18.0,"iv":0.1778,"open_interest":232.0,"volume":0.0,"delta":0.5312,"gamma":0.0003,"vega":28.0426,"theta":-0.5815,"rho":33.8136,"theo":487.0597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.85,"last_trade_time":"2026-02-17T15:16:01","percent_change":0.0,"prev_day_close":494.850006103516},{"option":"SPX270319P07100000","bid":510.3,"bid_size":27.0,"ask":515.1,"ask_size":29.0,"iv":0.1778,"open_interest":259.0,"volume":32.0,"delta":-0.472,"gamma":0.0003,"vega":28.0426,"theta":-0.5788,"rho":-40.1639,"theo":511.71,"change":-16.7,"open":502.4,"high":502.9,"low":499.8,"tick":"up","last_trade_price":500.4,"last_trade_time":"2026-02-18T14:23:00","percent_change":-3.22954,"prev_day_close":504.549987792969},{"option":"SPX270319C07125000","bid":470.5,"bid_size":19.0,"ask":476.5,"ask_size":18.0,"iv":0.1765,"open_interest":82.0,"volume":0.0,"delta":0.5233,"gamma":0.0003,"vega":28.0785,"theta":-0.5792,"rho":33.3783,"theo":472.5445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":527.2,"last_trade_time":"2026-02-11T11:39:40","percent_change":0.0,"prev_day_close":480.25},{"option":"SPX270319P07125000","bid":519.8,"bid_size":27.0,"ask":524.6,"ask_size":29.0,"iv":0.1765,"open_interest":110.0,"volume":41.0,"delta":-0.48,"gamma":0.0003,"vega":28.0785,"theta":-0.5738,"rho":-40.858,"theo":521.1909,"change":-17.05,"open":511.15,"high":512.2,"low":509.3,"tick":"up","last_trade_price":509.7,"last_trade_time":"2026-02-18T14:23:15","percent_change":-3.23683,"prev_day_close":513.899993896484},{"option":"SPX270319C07150000","bid":456.8,"bid_size":28.0,"ask":461.7,"ask_size":27.0,"iv":0.1752,"open_interest":150.0,"volume":0.0,"delta":0.5152,"gamma":0.0003,"vega":28.1042,"theta":-0.5766,"rho":32.9392,"theo":458.2109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.9,"last_trade_time":"2026-02-10T15:59:50","percent_change":0.0,"prev_day_close":465.850006103516},{"option":"SPX270319P07150000","bid":529.6,"bid_size":27.0,"ask":533.9,"ask_size":28.0,"iv":0.1752,"open_interest":97.0,"volume":2.0,"delta":-0.488,"gamma":0.0003,"vega":28.1042,"theta":-0.5686,"rho":-41.5558,"theo":530.8534,"change":-17.7,"open":521.1,"high":521.1,"low":519.0,"tick":"down","last_trade_price":519.0,"last_trade_time":"2026-02-18T14:22:47","percent_change":-3.29793,"prev_day_close":523.549987792969},{"option":"SPX270319C07175000","bid":442.2,"bid_size":11.0,"ask":448.1,"ask_size":28.0,"iv":0.1739,"open_interest":12.0,"volume":2.0,"delta":0.507,"gamma":0.0003,"vega":28.1194,"theta":-0.5738,"rho":32.4963,"theo":444.0627,"change":27.6,"open":465.77,"high":465.77,"low":465.45,"tick":"down","last_trade_price":465.45,"last_trade_time":"2026-02-18T11:44:21","percent_change":6.30353,"prev_day_close":451.649993896484},{"option":"SPX270319P07175000","bid":539.4,"bid_size":26.0,"ask":544.4,"ask_size":28.0,"iv":0.174,"open_interest":45.0,"volume":14.0,"delta":-0.4962,"gamma":0.0003,"vega":28.1194,"theta":-0.5631,"rho":-42.2574,"theo":540.7012,"change":-25.5,"open":518.9,"high":521.2,"low":518.9,"tick":"no_change","last_trade_price":521.2,"last_trade_time":"2026-02-18T12:33:19","percent_change":-4.66435,"prev_day_close":533.25},{"option":"SPX270319C07200000","bid":428.5,"bid_size":28.0,"ask":433.7,"ask_size":28.0,"iv":0.1726,"open_interest":367.0,"volume":42.0,"delta":0.4988,"gamma":0.0003,"vega":28.1237,"theta":-0.5707,"rho":32.0475,"theo":430.1041,"change":27.14,"open":452.43,"high":452.47,"low":451.24,"tick":"down","last_trade_price":451.24,"last_trade_time":"2026-02-18T11:44:19","percent_change":6.39943,"prev_day_close":437.549987792969},{"option":"SPX270319P07200000","bid":549.5,"bid_size":26.0,"ask":553.7,"ask_size":28.0,"iv":0.1726,"open_interest":1230.0,"volume":0.0,"delta":-0.5044,"gamma":0.0003,"vega":28.1237,"theta":-0.5574,"rho":-42.965,"theo":550.7387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":593.78,"last_trade_time":"2026-02-17T10:45:01","percent_change":0.0,"prev_day_close":543.299987792969},{"option":"SPX270319C07225000","bid":414.8,"bid_size":29.0,"ask":419.9,"ask_size":28.0,"iv":0.1713,"open_interest":28.0,"volume":25.0,"delta":0.4905,"gamma":0.0003,"vega":28.1165,"theta":-0.5673,"rho":31.5888,"theo":416.341,"change":24.0,"open":435.4,"high":435.4,"low":434.4,"tick":"down","last_trade_price":434.4,"last_trade_time":"2026-02-18T10:30:52","percent_change":5.84795,"prev_day_close":423.75},{"option":"SPX270319P07225000","bid":559.8,"bid_size":19.0,"ask":565.1,"ask_size":25.0,"iv":0.1713,"open_interest":54.0,"volume":37.0,"delta":-0.5127,"gamma":0.0003,"vega":28.1165,"theta":-0.5513,"rho":-43.6823,"theo":560.9717,"change":-28.6,"open":542.6,"high":543.2,"low":538.7,"tick":"down","last_trade_price":538.7,"last_trade_time":"2026-02-18T11:43:01","percent_change":-5.04143,"prev_day_close":553.350006103516},{"option":"SPX270319C07250000","bid":401.4,"bid_size":28.0,"ask":406.4,"ask_size":28.0,"iv":0.1701,"open_interest":481.0,"volume":54.0,"delta":0.482,"gamma":0.0003,"vega":28.097,"theta":-0.5636,"rho":31.1168,"theo":402.7806,"change":11.29,"open":423.24,"high":423.65,"low":407.52,"tick":"up","last_trade_price":408.39,"last_trade_time":"2026-02-18T15:02:42","percent_change":2.84311,"prev_day_close":410.099990844727},{"option":"SPX270319P07250000","bid":570.2,"bid_size":19.0,"ask":574.5,"ask_size":21.0,"iv":0.17,"open_interest":193.0,"volume":0.0,"delta":-0.5212,"gamma":0.0003,"vega":28.097,"theta":-0.545,"rho":-44.413,"theo":571.4074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.86,"last_trade_time":"2026-02-06T15:45:52","percent_change":0.0,"prev_day_close":563.799987792969},{"option":"SPX270319C07275000","bid":388.1,"bid_size":29.0,"ask":393.0,"ask_size":28.0,"iv":0.1688,"open_interest":25.0,"volume":2.0,"delta":0.4735,"gamma":0.0003,"vega":28.0645,"theta":-0.5597,"rho":30.63,"theo":389.4313,"change":24.49,"open":407.79,"high":408.34,"low":407.79,"tick":"up","last_trade_price":408.34,"last_trade_time":"2026-02-18T10:21:41","percent_change":6.38009,"prev_day_close":396.649993896484},{"option":"SPX270319P07275000","bid":580.9,"bid_size":17.0,"ask":586.2,"ask_size":11.0,"iv":0.1688,"open_interest":29.0,"volume":0.0,"delta":-0.5297,"gamma":0.0003,"vega":28.0645,"theta":-0.5385,"rho":-45.1585,"theo":582.0541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":552.35,"last_trade_time":"2026-02-11T10:32:53","percent_change":0.0,"prev_day_close":574.300018310547},{"option":"SPX270319C07300000","bid":375.0,"bid_size":29.0,"ask":379.9,"ask_size":28.0,"iv":0.1675,"open_interest":315.0,"volume":52.0,"delta":0.465,"gamma":0.0003,"vega":28.0186,"theta":-0.5555,"rho":30.1302,"theo":376.3012,"change":24.41,"open":396.02,"high":396.02,"low":394.92,"tick":"no_change","last_trade_price":395.46,"last_trade_time":"2026-02-18T11:51:14","percent_change":6.57863,"prev_day_close":383.450012207031},{"option":"SPX270319P07300000","bid":591.8,"bid_size":17.0,"ask":596.7,"ask_size":18.0,"iv":0.1676,"open_interest":469.0,"volume":0.0,"delta":-0.5383,"gamma":0.0003,"vega":28.0186,"theta":-0.5316,"rho":-45.9171,"theo":592.9201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":592.95,"last_trade_time":"2026-02-17T14:39:08","percent_change":0.0,"prev_day_close":585.100006103516},{"option":"SPX270319C07325000","bid":362.1,"bid_size":30.0,"ask":367.0,"ask_size":29.0,"iv":0.1663,"open_interest":773.0,"volume":0.0,"delta":0.4563,"gamma":0.0003,"vega":27.9595,"theta":-0.5511,"rho":29.6217,"theo":363.3977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.3,"last_trade_time":"2026-02-17T15:58:00","percent_change":0.0,"prev_day_close":370.450012207031},{"option":"SPX270319P07325000","bid":602.9,"bid_size":16.0,"ask":607.8,"ask_size":18.0,"iv":0.1663,"open_interest":239.0,"volume":0.0,"delta":-0.5469,"gamma":0.0003,"vega":27.9595,"theta":-0.5245,"rho":-46.6842,"theo":604.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":546.96,"last_trade_time":"2026-02-11T09:47:23","percent_change":0.0,"prev_day_close":596.100006103516},{"option":"SPX270319C07350000","bid":349.4,"bid_size":31.0,"ask":354.3,"ask_size":30.0,"iv":0.165,"open_interest":536.0,"volume":0.0,"delta":0.4476,"gamma":0.0003,"vega":27.8876,"theta":-0.5463,"rho":29.1094,"theo":350.7266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":346.5,"last_trade_time":"2026-02-17T16:09:32","percent_change":0.0,"prev_day_close":357.699996948242},{"option":"SPX270319P07350000","bid":614.2,"bid_size":16.0,"ask":619.1,"ask_size":18.0,"iv":0.1651,"open_interest":32.0,"volume":2.0,"delta":-0.5557,"gamma":0.0003,"vega":27.8876,"theta":-0.5171,"rho":-47.4552,"theo":615.3376,"change":-30.5,"open":613.68,"high":613.68,"low":592.2,"tick":"down","last_trade_price":592.2,"last_trade_time":"2026-02-18T10:48:34","percent_change":-4.89802,"prev_day_close":607.449981689453},{"option":"SPX270319C07375000","bid":336.9,"bid_size":31.0,"ask":341.9,"ask_size":30.0,"iv":0.1638,"open_interest":67.0,"volume":0.0,"delta":0.4388,"gamma":0.0003,"vega":27.8034,"theta":-0.5413,"rho":28.5963,"theo":338.2924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.4,"last_trade_time":"2026-02-13T15:59:50","percent_change":0.0,"prev_day_close":345.199996948242},{"option":"SPX270319P07375000","bid":625.8,"bid_size":17.0,"ask":631.1,"ask_size":10.0,"iv":0.1638,"open_interest":4.0,"volume":0.0,"delta":-0.5645,"gamma":0.0003,"vega":27.8034,"theta":-0.5095,"rho":-48.2271,"theo":626.8994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":602.04,"last_trade_time":"2026-01-14T11:19:06","percent_change":0.0,"prev_day_close":618.800018310547},{"option":"SPX270319C07400000","bid":324.7,"bid_size":33.0,"ask":329.7,"ask_size":31.0,"iv":0.1625,"open_interest":111.0,"volume":0.0,"delta":0.4299,"gamma":0.0003,"vega":27.7068,"theta":-0.5361,"rho":28.0817,"theo":326.0995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.68,"last_trade_time":"2026-02-17T15:13:50","percent_change":0.0,"prev_day_close":332.900009155273},{"option":"SPX270319P07400000","bid":637.6,"bid_size":17.0,"ask":642.5,"ask_size":18.0,"iv":0.1626,"open_interest":170.0,"volume":0.0,"delta":-0.5733,"gamma":0.0003,"vega":27.7068,"theta":-0.5016,"rho":-49.0004,"theo":638.7026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":638.15,"last_trade_time":"2026-02-12T15:12:39","percent_change":0.0,"prev_day_close":630.549987792969},{"option":"SPX270319C07425000","bid":312.5,"bid_size":33.0,"ask":318.2,"ask_size":32.0,"iv":0.1615,"open_interest":23.0,"volume":0.0,"delta":0.421,"gamma":0.0004,"vega":27.5968,"theta":-0.5306,"rho":27.562,"theo":314.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.6,"last_trade_time":"2026-02-13T15:59:52","percent_change":0.0,"prev_day_close":320.850006103516},{"option":"SPX270319P07425000","bid":649.7,"bid_size":16.0,"ask":654.9,"ask_size":17.0,"iv":0.1615,"open_interest":5.0,"volume":0.0,"delta":-0.5822,"gamma":0.0004,"vega":27.5968,"theta":-0.4935,"rho":-49.7788,"theo":650.7524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.8,"last_trade_time":"2026-02-11T11:21:19","percent_change":0.0,"prev_day_close":642.550018310547},{"option":"SPX270319C07450000","bid":301.3,"bid_size":33.0,"ask":306.1,"ask_size":32.0,"iv":0.1602,"open_interest":108.0,"volume":2.0,"delta":0.412,"gamma":0.0004,"vega":27.4722,"theta":-0.5249,"rho":27.0324,"theo":302.4602,"change":21.02,"open":319.07,"high":319.27,"low":319.07,"tick":"up","last_trade_price":319.27,"last_trade_time":"2026-02-18T12:35:53","percent_change":7.04778,"prev_day_close":309.050003051758},{"option":"SPX270319P07450000","bid":662.0,"bid_size":16.0,"ask":666.6,"ask_size":17.0,"iv":0.1602,"open_interest":87.0,"volume":0.0,"delta":-0.5912,"gamma":0.0004,"vega":27.4722,"theta":-0.4851,"rho":-50.5671,"theo":663.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":607.1,"last_trade_time":"2026-02-10T11:20:09","percent_change":0.0,"prev_day_close":654.699981689453},{"option":"SPX270319C07475000","bid":289.5,"bid_size":33.0,"ask":294.6,"ask_size":32.0,"iv":0.1589,"open_interest":5068.0,"volume":1.0,"delta":0.403,"gamma":0.0004,"vega":27.3316,"theta":-0.519,"rho":26.4902,"theo":291.0285,"change":14.65,"open":301.7,"high":301.7,"low":301.7,"tick":"up","last_trade_price":301.7,"last_trade_time":"2026-02-18T15:58:34","percent_change":5.10364,"prev_day_close":297.550003051758},{"option":"SPX270319P07475000","bid":674.6,"bid_size":16.0,"ask":679.8,"ask_size":17.0,"iv":0.1591,"open_interest":1.0,"volume":0.0,"delta":-0.6002,"gamma":0.0004,"vega":27.3316,"theta":-0.4765,"rho":-51.3681,"theo":675.6198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":651.6,"last_trade_time":"2026-02-06T12:07:52","percent_change":0.0,"prev_day_close":667.25},{"option":"SPX270319C07500000","bid":279.4,"bid_size":33.0,"ask":283.5,"ask_size":33.0,"iv":0.158,"open_interest":5358.0,"volume":0.0,"delta":0.394,"gamma":0.0004,"vega":27.1744,"theta":-0.5128,"rho":25.9363,"theo":279.8656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.35,"last_trade_time":"2026-02-17T15:12:05","percent_change":0.0,"prev_day_close":286.25},{"option":"SPX270319P07500000","bid":687.4,"bid_size":16.0,"ask":692.0,"ask_size":17.0,"iv":0.1578,"open_interest":59.0,"volume":0.0,"delta":-0.6092,"gamma":0.0004,"vega":27.1744,"theta":-0.4677,"rho":-52.1806,"theo":688.453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":631.93,"last_trade_time":"2026-02-09T13:27:58","percent_change":0.0,"prev_day_close":679.850006103516},{"option":"SPX270319C07525000","bid":267.9,"bid_size":35.0,"ask":272.5,"ask_size":34.0,"iv":0.1567,"open_interest":236.0,"volume":1.0,"delta":0.3849,"gamma":0.0004,"vega":27.0016,"theta":-0.5064,"rho":25.3767,"theo":268.9775,"change":13.95,"open":279.3,"high":279.3,"low":279.3,"tick":"up","last_trade_price":279.3,"last_trade_time":"2026-02-18T15:58:21","percent_change":5.25721,"prev_day_close":275.199996948242},{"option":"SPX270319P07525000","bid":700.5,"bid_size":16.0,"ask":705.9,"ask_size":17.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.6183,"gamma":0.0004,"vega":27.0016,"theta":-0.4587,"rho":-52.999,"theo":701.561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.850006103516},{"option":"SPX270319C07550000","bid":257.8,"bid_size":35.0,"ask":261.9,"ask_size":34.0,"iv":0.1557,"open_interest":51.0,"volume":0.0,"delta":0.3758,"gamma":0.0004,"vega":26.8147,"theta":-0.4998,"rho":24.8171,"theo":258.3677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.22,"last_trade_time":"2026-02-09T15:41:40","percent_change":0.0,"prev_day_close":264.5},{"option":"SPX270319P07550000","bid":713.9,"bid_size":15.0,"ask":718.7,"ask_size":15.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.6274,"gamma":0.0004,"vega":26.8147,"theta":-0.4494,"rho":-53.8173,"theo":714.9473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":706.149993896484},{"option":"SPX270319C07575000","bid":247.0,"bid_size":37.0,"ask":251.5,"ask_size":36.0,"iv":0.1545,"open_interest":8.0,"volume":0.0,"delta":0.3668,"gamma":0.0004,"vega":26.6156,"theta":-0.4929,"rho":24.2616,"theo":248.0373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.8,"last_trade_time":"2026-01-20T15:07:34","percent_change":0.0,"prev_day_close":254.0},{"option":"SPX270319P07575000","bid":727.5,"bid_size":15.0,"ask":732.9,"ask_size":16.0,"iv":0.1546,"open_interest":0.0,"volume":0.0,"delta":-0.6364,"gamma":0.0004,"vega":26.6156,"theta":-0.4399,"rho":-54.6314,"theo":728.6129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.699981689453},{"option":"SPX270319C07600000","bid":236.8,"bid_size":39.0,"ask":241.4,"ask_size":37.0,"iv":0.1534,"open_interest":507.0,"volume":0.0,"delta":0.3577,"gamma":0.0004,"vega":26.4048,"theta":-0.4859,"rho":23.7097,"theo":237.9866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.0,"last_trade_time":"2026-02-13T10:34:53","percent_change":0.0,"prev_day_close":243.75},{"option":"SPX270319P07600000","bid":741.4,"bid_size":14.0,"ask":746.2,"ask_size":14.0,"iv":0.1535,"open_interest":4.0,"volume":0.0,"delta":-0.6455,"gamma":0.0004,"vega":26.4048,"theta":-0.4303,"rho":-55.4421,"theo":742.5583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":687.61,"last_trade_time":"2026-02-10T14:48:54","percent_change":0.0,"prev_day_close":733.449981689453},{"option":"SPX270319C07625000","bid":227.1,"bid_size":39.0,"ask":231.5,"ask_size":37.0,"iv":0.1524,"open_interest":4.0,"volume":0.0,"delta":0.3487,"gamma":0.0004,"vega":26.1811,"theta":-0.4788,"rho":23.1565,"theo":228.2165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.92,"last_trade_time":"2026-01-27T10:48:50","percent_change":0.0,"prev_day_close":233.849998474121},{"option":"SPX270319P07625000","bid":753.3,"bid_size":11.0,"ask":762.5,"ask_size":9.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.6546,"gamma":0.0004,"vega":26.1811,"theta":-0.4205,"rho":-56.2539,"theo":756.7843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.950012207031},{"option":"SPX270319C07650000","bid":217.4,"bid_size":40.0,"ask":222.0,"ask_size":39.0,"iv":0.1513,"open_interest":158.0,"volume":2.0,"delta":0.3396,"gamma":0.0003,"vega":25.9425,"theta":-0.4714,"rho":22.5972,"theo":218.7292,"change":11.95,"open":227.7,"high":227.7,"low":227.7,"tick":"down","last_trade_price":227.7,"last_trade_time":"2026-02-18T15:58:21","percent_change":5.53882,"prev_day_close":224.150001525879},{"option":"SPX270319P07650000","bid":768.2,"bid_size":10.0,"ask":776.9,"ask_size":9.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.6636,"gamma":0.0003,"vega":25.9425,"theta":-0.4105,"rho":-57.072,"theo":771.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":762.25},{"option":"SPX270319C07675000","bid":208.3,"bid_size":41.0,"ask":212.7,"ask_size":39.0,"iv":0.1503,"open_interest":19.0,"volume":0.0,"delta":0.3306,"gamma":0.0003,"vega":25.6872,"theta":-0.4639,"rho":22.0297,"theo":209.5272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":259.4,"last_trade_time":"2026-02-09T12:05:39","percent_change":0.0,"prev_day_close":214.75},{"option":"SPX270319P07675000","bid":783.0,"bid_size":10.0,"ask":791.7,"ask_size":9.0,"iv":0.1504,"open_interest":0.0,"volume":0.0,"delta":-0.6726,"gamma":0.0003,"vega":25.6872,"theta":-0.4003,"rho":-57.8982,"theo":786.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.850006103516},{"option":"SPX270319C07700000","bid":199.2,"bid_size":51.0,"ask":203.8,"ask_size":42.0,"iv":0.1494,"open_interest":845.0,"volume":220.0,"delta":0.3217,"gamma":0.0003,"vega":25.4154,"theta":-0.4563,"rho":21.4575,"theo":200.6121,"change":11.15,"open":201.13,"high":201.13,"low":201.13,"tick":"no_change","last_trade_price":201.13,"last_trade_time":"2026-02-18T15:30:40","percent_change":5.63558,"prev_day_close":205.650001525879},{"option":"SPX270319P07700000","bid":797.9,"bid_size":10.0,"ask":806.8,"ask_size":9.0,"iv":0.1493,"open_interest":28.0,"volume":0.0,"delta":-0.6815,"gamma":0.0003,"vega":25.4154,"theta":-0.39,"rho":-58.7291,"theo":801.168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":793.61,"last_trade_time":"2026-02-06T10:27:43","percent_change":0.0,"prev_day_close":791.75},{"option":"SPX270319C07725000","bid":190.7,"bid_size":45.0,"ask":195.1,"ask_size":42.0,"iv":0.1484,"open_interest":1.0,"volume":0.0,"delta":0.3128,"gamma":0.0003,"vega":25.1291,"theta":-0.4485,"rho":20.8872,"theo":191.9828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.67,"last_trade_time":"2026-01-23T15:51:55","percent_change":0.0,"prev_day_close":196.849998474121},{"option":"SPX270319P07725000","bid":813.3,"bid_size":10.0,"ask":822.2,"ask_size":9.0,"iv":0.1485,"open_interest":0.0,"volume":0.0,"delta":-0.6904,"gamma":0.0003,"vega":25.1291,"theta":-0.3796,"rho":-59.5581,"theo":816.5348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.900024414062},{"option":"SPX270319C07750000","bid":182.2,"bid_size":46.0,"ask":186.6,"ask_size":43.0,"iv":0.1475,"open_interest":736.0,"volume":0.0,"delta":0.304,"gamma":0.0003,"vega":24.8316,"theta":-0.4405,"rho":20.3253,"theo":183.6355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":180.06,"last_trade_time":"2026-02-17T09:36:55","percent_change":0.0,"prev_day_close":188.300003051758},{"option":"SPX270319P07750000","bid":828.8,"bid_size":10.0,"ask":838.1,"ask_size":9.0,"iv":0.1475,"open_interest":19.0,"volume":0.0,"delta":-0.6992,"gamma":0.0003,"vega":24.8316,"theta":-0.369,"rho":-60.3787,"theo":832.1836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":760.33,"last_trade_time":"2026-02-10T12:15:09","percent_change":0.0,"prev_day_close":822.350006103516},{"option":"SPX270319C07800000","bid":166.6,"bid_size":48.0,"ask":170.7,"ask_size":47.0,"iv":0.1458,"open_interest":473.0,"volume":0.0,"delta":0.2866,"gamma":0.0003,"vega":24.2105,"theta":-0.4243,"rho":19.2272,"theo":167.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":191.9,"last_trade_time":"2026-02-06T14:03:47","percent_change":0.0,"prev_day_close":172.050003051758},{"option":"SPX270319P07800000","bid":860.7,"bid_size":10.0,"ask":869.9,"ask_size":9.0,"iv":0.1456,"open_interest":1.0,"volume":0.0,"delta":-0.7166,"gamma":0.0003,"vega":24.2105,"theta":-0.3475,"rho":-61.9942,"theo":864.3055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":850.22,"last_trade_time":"2026-01-20T10:32:19","percent_change":0.0,"prev_day_close":854.049987792969},{"option":"SPX270319C07850000","bid":151.6,"bid_size":51.0,"ask":155.8,"ask_size":50.0,"iv":0.1441,"open_interest":650.0,"volume":7.0,"delta":0.2695,"gamma":0.0003,"vega":23.5466,"theta":-0.4078,"rho":18.1335,"theo":152.9678,"change":8.65,"open":162.99,"high":162.99,"low":159.3,"tick":"down","last_trade_price":159.4,"last_trade_time":"2026-02-18T14:17:34","percent_change":5.73798,"prev_day_close":156.899993896484},{"option":"SPX270319P07850000","bid":893.2,"bid_size":3.0,"ask":903.0,"ask_size":3.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":-0.7337,"gamma":0.0003,"vega":23.5466,"theta":-0.3257,"rho":-63.6054,"theo":897.5002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":886.850006103516},{"option":"SPX270319C07900000","bid":138.3,"bid_size":52.0,"ask":141.9,"ask_size":52.0,"iv":0.1426,"open_interest":825.0,"volume":0.0,"delta":0.2529,"gamma":0.0003,"vega":22.828,"theta":-0.3909,"rho":17.0396,"theo":139.223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.3,"last_trade_time":"2026-02-17T09:42:07","percent_change":0.0,"prev_day_close":142.799995422363},{"option":"SPX270319P07900000","bid":927.7,"bid_size":3.0,"ask":937.3,"ask_size":3.0,"iv":0.1426,"open_interest":16.0,"volume":0.0,"delta":-0.7503,"gamma":0.0003,"vega":22.828,"theta":-0.3035,"rho":-65.2167,"theo":931.7475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":874.7,"last_trade_time":"2026-01-29T12:44:46","percent_change":0.0,"prev_day_close":919.699981689453},{"option":"SPX270319C07950000","bid":124.9,"bid_size":66.0,"ask":129.0,"ask_size":54.0,"iv":0.141,"open_interest":1481.0,"volume":0.0,"delta":0.2367,"gamma":0.0003,"vega":22.0744,"theta":-0.3738,"rho":15.9876,"theo":126.4908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":158.6,"last_trade_time":"2026-02-12T09:40:05","percent_change":0.0,"prev_day_close":129.75},{"option":"SPX270319P07950000","bid":962.8,"bid_size":3.0,"ask":972.6,"ask_size":3.0,"iv":0.1411,"open_interest":0.0,"volume":0.0,"delta":-0.7665,"gamma":0.0003,"vega":22.0744,"theta":-0.2811,"rho":-66.7861,"theo":967.0074,"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":954.599975585938},{"option":"SPX270319C08000000","bid":113.2,"bid_size":61.0,"ask":117.2,"ask_size":60.0,"iv":0.1396,"open_interest":1027.0,"volume":200.0,"delta":0.2211,"gamma":0.0003,"vega":21.3041,"theta":-0.3566,"rho":14.9766,"theo":114.7162,"change":10.19,"open":118.86,"high":123.42,"low":118.31,"tick":"down","last_trade_price":123.34,"last_trade_time":"2026-02-18T10:46:28","percent_change":9.00574,"prev_day_close":117.649997711182},{"option":"SPX270319P08000000","bid":999.0,"bid_size":3.0,"ask":1008.1,"ask_size":3.0,"iv":0.1396,"open_interest":57.0,"volume":0.0,"delta":-0.7821,"gamma":0.0003,"vega":21.3041,"theta":-0.2586,"rho":-68.3145,"theo":1003.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1036.53,"last_trade_time":"2026-02-17T12:49:44","percent_change":0.0,"prev_day_close":990.549987792969},{"option":"SPX270319C08050000","bid":102.3,"bid_size":78.0,"ask":106.4,"ask_size":65.0,"iv":0.1384,"open_interest":939.0,"volume":5.0,"delta":0.206,"gamma":0.0003,"vega":20.5036,"theta":-0.3394,"rho":13.9769,"theo":103.8632,"change":3.93,"open":103.28,"high":106.28,"low":103.28,"tick":"up","last_trade_price":106.28,"last_trade_time":"2026-02-18T15:45:13","percent_change":3.83977,"prev_day_close":106.549999237061},{"option":"SPX270319P08050000","bid":1035.9,"bid_size":3.0,"ask":1046.0,"ask_size":3.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.7972,"gamma":0.0003,"vega":20.5036,"theta":-0.2361,"rho":-69.8316,"theo":1040.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":940.36,"last_trade_time":"2026-01-15T13:19:18","percent_change":0.0,"prev_day_close":1027.45001220703},{"option":"SPX270319C08100000","bid":92.4,"bid_size":71.0,"ask":96.4,"ask_size":70.0,"iv":0.1372,"open_interest":38.0,"volume":0.0,"delta":0.1916,"gamma":0.0003,"vega":19.6711,"theta":-0.3222,"rho":13.0099,"theo":93.8989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":96.82,"last_trade_time":"2026-02-13T11:29:56","percent_change":0.0,"prev_day_close":96.4000015258789},{"option":"SPX270319P08100000","bid":1073.8,"bid_size":3.0,"ask":1084.0,"ask_size":3.0,"iv":0.1372,"open_interest":1.0,"volume":0.0,"delta":-0.8116,"gamma":0.0003,"vega":19.6711,"theta":-0.2137,"rho":-71.3161,"theo":1078.3919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1020.06,"last_trade_time":"2026-01-29T12:47:15","percent_change":0.0,"prev_day_close":1065.25},{"option":"SPX270319C08200000","bid":75.0,"bid_size":83.0,"ask":78.9,"ask_size":81.0,"iv":0.1351,"open_interest":935.0,"volume":0.0,"delta":0.1647,"gamma":0.0003,"vega":17.9991,"theta":-0.2886,"rho":11.2305,"theo":76.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.54,"last_trade_time":"2026-02-13T12:32:29","percent_change":0.0,"prev_day_close":78.5999984741211},{"option":"SPX270319P08200000","bid":1152.2,"bid_size":3.0,"ask":1162.7,"ask_size":3.0,"iv":0.1352,"open_interest":1.0,"volume":0.0,"delta":-0.8386,"gamma":0.0003,"vega":17.9991,"theta":-0.1694,"rho":-74.1302,"theo":1156.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1107.93,"last_trade_time":"2026-01-14T13:52:45","percent_change":0.0,"prev_day_close":1143.39996337891},{"option":"SPX270319C08300000","bid":60.5,"bid_size":96.0,"ask":64.3,"ask_size":93.0,"iv":0.1333,"open_interest":185.0,"volume":0.0,"delta":0.1405,"gamma":0.0002,"vega":16.3038,"theta":-0.2564,"rho":9.5972,"theo":61.9459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.9,"last_trade_time":"2026-02-11T10:08:14","percent_change":0.0,"prev_day_close":63.7999992370606},{"option":"SPX270319P08300000","bid":1233.5,"bid_size":3.0,"ask":1244.4,"ask_size":3.0,"iv":0.1334,"open_interest":0.0,"volume":0.0,"delta":-0.8627,"gamma":0.0002,"vega":16.3038,"theta":-0.1266,"rho":-76.7984,"theo":1238.4075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1224.70001220703},{"option":"SPX270319C08400000","bid":48.8,"bid_size":111.0,"ask":52.3,"ask_size":112.0,"iv":0.1319,"open_interest":195.0,"volume":0.0,"delta":0.1192,"gamma":0.0002,"vega":14.6684,"theta":-0.2262,"rho":8.1638,"theo":50.0769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.33,"last_trade_time":"2026-02-10T13:31:06","percent_change":0.0,"prev_day_close":51.6999988555908},{"option":"SPX270319P08400000","bid":1317.4,"bid_size":2.0,"ask":1328.6,"ask_size":2.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.884,"gamma":0.0002,"vega":14.6684,"theta":-0.0859,"rho":-79.2666,"theo":1322.5228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1307.95001220703},{"option":"SPX270319C08500000","bid":39.3,"bid_size":117.0,"ask":42.6,"ask_size":124.0,"iv":0.1308,"open_interest":1802.0,"volume":0.0,"delta":0.1007,"gamma":0.0002,"vega":13.0919,"theta":-0.1986,"rho":6.9051,"theo":40.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.0,"last_trade_time":"2026-02-13T11:53:57","percent_change":0.0,"prev_day_close":41.8500003814697},{"option":"SPX270319P08500000","bid":1403.6,"bid_size":2.0,"ask":1415.1,"ask_size":2.0,"iv":0.1308,"open_interest":2.0,"volume":0.0,"delta":-0.9025,"gamma":0.0002,"vega":13.0919,"theta":-0.0477,"rho":-81.5602,"theo":1408.8954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1446.28,"last_trade_time":"2026-02-17T12:49:44","percent_change":0.0,"prev_day_close":1394.59997558594},{"option":"SPX270319C08600000","bid":31.7,"bid_size":127.0,"ask":34.7,"ask_size":135.0,"iv":0.1301,"open_interest":606.0,"volume":0.0,"delta":0.0848,"gamma":0.0002,"vega":11.6396,"theta":-0.1737,"rho":5.8242,"theo":32.7355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":35.06,"last_trade_time":"2026-02-13T11:29:56","percent_change":0.0,"prev_day_close":33.8999996185303},{"option":"SPX270319P08600000","bid":1491.7,"bid_size":2.0,"ask":1503.4,"ask_size":2.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.9184,"gamma":0.0002,"vega":11.6396,"theta":-0.0122,"rho":-83.676,"theo":1497.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1482.54998779297},{"option":"SPX270319C08700000","bid":25.5,"bid_size":145.0,"ask":28.4,"ask_size":154.0,"iv":0.1295,"open_interest":106.0,"volume":0.0,"delta":0.0714,"gamma":0.0001,"vega":10.2964,"theta":-0.1516,"rho":4.9079,"theo":26.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.62,"last_trade_time":"2026-02-13T12:32:29","percent_change":0.0,"prev_day_close":27.5},{"option":"SPX270319P08700000","bid":1581.4,"bid_size":2.0,"ask":1593.4,"ask_size":2.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.9318,"gamma":0.0001,"vega":10.2964,"theta":0.0,"rho":-85.627,"theo":1586.966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1572.20001220703},{"option":"SPX270319C08800000","bid":20.6,"bid_size":161.0,"ask":23.3,"ask_size":173.0,"iv":0.1293,"open_interest":431.0,"volume":0.0,"delta":0.0601,"gamma":0.0001,"vega":9.0976,"theta":-0.1323,"rho":4.134,"theo":21.6492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.61,"last_trade_time":"2026-02-12T15:02:58","percent_change":0.0,"prev_day_close":22.4000005722046},{"option":"SPX270319P08800000","bid":1672.3,"bid_size":2.0,"ask":1684.4,"ask_size":2.0,"iv":0.1293,"open_interest":1.0,"volume":0.0,"delta":-0.9431,"gamma":0.0001,"vega":9.0976,"theta":0.0,"rho":-87.4358,"theo":1678.0322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1664.8,"last_trade_time":"2026-02-12T15:02:58","percent_change":0.0,"prev_day_close":1663.0},{"option":"SPX270319C09000000","bid":13.8,"bid_size":199.0,"ask":15.9,"ask_size":214.0,"iv":0.1295,"open_interest":649.0,"volume":1.0,"delta":0.0429,"gamma":0.0001,"vega":7.0705,"theta":-0.1009,"rho":2.9491,"theo":14.6039,"change":1.36,"open":15.86,"high":15.86,"low":15.86,"tick":"down","last_trade_price":15.86,"last_trade_time":"2026-02-18T10:46:49","percent_change":9.37931,"prev_day_close":15.0500001907349},{"option":"SPX270319P09000000","bid":1856.9,"bid_size":2.0,"ask":1869.8,"ask_size":2.0,"iv":0.1297,"open_interest":1.0,"volume":1.0,"delta":-0.9604,"gamma":0.0001,"vega":7.0705,"theta":0.0,"rho":-90.6904,"theo":1862.9554,"change":-53.65,"open":1820.85,"high":1820.85,"low":1820.85,"tick":"down","last_trade_price":1820.85,"last_trade_time":"2026-02-18T10:46:49","percent_change":-2.8621,"prev_day_close":1847.59997558594},{"option":"SPX270319C09200000","bid":9.3,"bid_size":251.0,"ask":11.1,"ask_size":281.0,"iv":0.1303,"open_interest":245.0,"volume":0.0,"delta":0.0308,"gamma":0.0001,"vega":5.4925,"theta":-0.0774,"rho":2.1225,"theo":10.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.2,"last_trade_time":"2026-02-10T11:11:41","percent_change":0.0,"prev_day_close":10.25},{"option":"SPX270319P09200000","bid":2044.0,"bid_size":2.0,"ask":2057.5,"ask_size":2.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.9724,"gamma":0.0001,"vega":5.4925,"theta":0.0,"rho":-93.5866,"theo":2050.3784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2035.0},{"option":"SPX270319C09400000","bid":6.4,"bid_size":272.0,"ask":7.9,"ask_size":317.0,"iv":0.1316,"open_interest":230.0,"volume":0.0,"delta":0.0224,"gamma":0.0001,"vega":4.2738,"theta":-0.0596,"rho":1.539,"theo":7.0496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.07,"last_trade_time":"2026-02-17T13:39:27","percent_change":0.0,"prev_day_close":7.15000009536743},{"option":"SPX270319P09400000","bid":2232.9,"bid_size":2.0,"ask":2245.6,"ask_size":2.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":-0.9808,"gamma":0.0001,"vega":4.2738,"theta":0.0,"rho":-96.2398,"theo":2239.3382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2224.04992675781},{"option":"SPX270319C09600000","bid":4.4,"bid_size":249.0,"ask":5.8,"ask_size":314.0,"iv":0.1332,"open_interest":86.0,"volume":2.0,"delta":0.0164,"gamma":0.0,"vega":3.3325,"theta":-0.0461,"rho":1.1242,"theo":5.0104,"change":0.31,"open":5.26,"high":5.26,"low":5.26,"tick":"no_change","last_trade_price":5.26,"last_trade_time":"2026-02-18T13:29:14","percent_change":6.26263,"prev_day_close":5.10000014305115},{"option":"SPX270319P09600000","bid":2422.5,"bid_size":2.0,"ask":2437.1,"ask_size":2.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.9868,"gamma":0.0,"vega":3.3325,"theta":0.0,"rho":-98.7242,"theo":2429.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2413.69995117188},{"option":"SPX270319C09800000","bid":3.0,"bid_size":315.0,"ask":4.4,"ask_size":351.0,"iv":0.135,"open_interest":121.0,"volume":0.0,"delta":0.0121,"gamma":0.0,"vega":2.6053,"theta":-0.0358,"rho":0.8309,"theo":3.6088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.77,"last_trade_time":"2026-02-11T15:38:20","percent_change":0.0,"prev_day_close":3.60000002384186},{"option":"SPX270319P09800000","bid":2612.8,"bid_size":2.0,"ask":2626.4,"ask_size":2.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0,"vega":2.6053,"theta":0.0,"rho":-101.0873,"theo":2619.8346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2603.69995117188},{"option":"SPX270319C10000000","bid":2.0,"bid_size":307.0,"ask":3.3,"ask_size":362.0,"iv":0.1366,"open_interest":225.0,"volume":0.0,"delta":0.0091,"gamma":0.0,"vega":2.0492,"theta":-0.0281,"rho":0.6193,"theo":2.6402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.54,"last_trade_time":"2026-02-11T14:47:56","percent_change":0.0,"prev_day_close":2.625},{"option":"SPX270319P10000000","bid":2802.1,"bid_size":2.0,"ask":2818.3,"ask_size":2.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0,"vega":2.0492,"theta":0.0,"rho":-103.3685,"theo":2810.8344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2795.09997558594},{"option":"SPX270319C10200000","bid":1.3,"bid_size":94.0,"ask":2.7,"ask_size":94.0,"iv":0.1388,"open_interest":27.0,"volume":0.0,"delta":0.0069,"gamma":0.0,"vega":1.6263,"theta":-0.0223,"rho":0.4682,"theo":1.9676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.21,"last_trade_time":"2026-01-27T14:39:57","percent_change":0.0,"prev_day_close":1.95000004768372},{"option":"SPX270319P10200000","bid":2981.6,"bid_size":1.0,"ask":3018.8,"ask_size":1.0,"iv":0.0996,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":1.6263,"theta":0.0,"rho":-105.5893,"theo":3002.1304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2985.94995117188},{"option":"SPX270319C10400000","bid":0.8,"bid_size":94.0,"ask":2.2,"ask_size":94.0,"iv":0.1408,"open_interest":7.0,"volume":0.0,"delta":0.0053,"gamma":0.0,"vega":1.3075,"theta":-0.0179,"rho":0.3613,"theo":1.501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-13T09:40:40","percent_change":0.0,"prev_day_close":1.5},{"option":"SPX270319P10400000","bid":3173.2,"bid_size":1.0,"ask":3213.6,"ask_size":1.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":1.3075,"theta":0.0,"rho":-107.7659,"theo":3193.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3177.34997558594},{"option":"SPX270319C10600000","bid":0.5,"bid_size":94.0,"ask":1.9,"ask_size":94.0,"iv":0.1436,"open_interest":5.0,"volume":0.0,"delta":0.0042,"gamma":0.0,"vega":1.0679,"theta":-0.0147,"rho":0.2841,"theo":1.1748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.59,"last_trade_time":"2026-02-10T13:19:54","percent_change":0.0,"prev_day_close":1.20000001788139},{"option":"SPX270319P10600000","bid":3366.1,"bid_size":1.0,"ask":3401.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":1.0679,"theta":0.0,"rho":-109.9128,"theo":3385.2747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3369.05004882812},{"option":"SPX270319C10800000","bid":0.35,"bid_size":94.0,"ask":1.75,"ask_size":134.0,"iv":0.1475,"open_interest":2.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.8881,"theta":-0.0123,"rho":0.2289,"theo":0.9456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-01-09T15:30:34","percent_change":0.0,"prev_day_close":1.00000002980232},{"option":"SPX270319P10800000","bid":3556.6,"bid_size":1.0,"ask":3593.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.8881,"theta":0.0,"rho":-112.0376,"theo":3577.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3560.65002441406},{"option":"SPX270319C11000000","bid":0.25,"bid_size":94.0,"ask":1.2,"ask_size":2.0,"iv":0.148,"open_interest":7.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.7519,"theta":-0.0106,"rho":0.1891,"theo":0.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-11T14:50:12","percent_change":0.0,"prev_day_close":0.799999982118606},{"option":"SPX270319P11000000","bid":3749.7,"bid_size":1.0,"ask":3788.8,"ask_size":1.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.7519,"theta":0.0,"rho":-114.1471,"theo":3768.8186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3752.55004882812},{"option":"SPX270319C11200000","bid":0.1,"bid_size":94.0,"ask":1.1,"ask_size":2.0,"iv":0.1508,"open_interest":2.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.6479,"theta":-0.0092,"rho":0.159,"theo":0.6627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-01-27T11:20:03","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPX270319P11200000","bid":3941.6,"bid_size":1.0,"ask":3980.7,"ask_size":1.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.6477,"theta":0.0,"rho":-116.2469,"theo":3960.668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3944.44995117188},{"option":"SPX270319C11400000","bid":0.05,"bid_size":94.0,"ask":0.9,"ask_size":2.0,"iv":0.1529,"open_interest":3.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.5667,"theta":-0.0082,"rho":0.1365,"theo":0.5737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.88,"last_trade_time":"2026-01-30T11:04:54","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPX270319P11400000","bid":4133.4,"bid_size":1.0,"ask":4172.5,"ask_size":1.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5667,"theta":0.0,"rho":-118.339,"theo":4152.5478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4136.2001953125},{"option":"SPX270319C11600000","bid":0.05,"bid_size":94.0,"ask":0.9,"ask_size":2.0,"iv":0.1579,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.5023,"theta":-0.0074,"rho":0.1194,"theo":0.5057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-06T15:10:15","percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"SPX270319P11600000","bid":4325.4,"bid_size":1.0,"ask":4364.5,"ask_size":1.0,"iv":0.1687,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5021,"theta":0.0,"rho":-120.4259,"theo":4344.4481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4328.05004882812},{"option":"SPX270319C11800000","bid":0.05,"bid_size":94.0,"ask":0.9,"ask_size":2.0,"iv":0.1628,"open_interest":28.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.4496,"theta":-0.0068,"rho":0.1055,"theo":0.4516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-13T15:06:30","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"SPX270319P11800000","bid":4517.0,"bid_size":1.0,"ask":4556.4,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4496,"theta":0.0,"rho":-122.5094,"theo":4536.3628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4520.15014648438},{"option":"SPX270617C00200000","bid":6565.6,"bid_size":1.0,"ask":6604.8,"ask_size":1.0,"iv":1.0618,"open_interest":69.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0248,"theta":0.0,"rho":3.2702,"theo":6584.8198,"change":45.14,"open":6619.39,"high":6619.39,"low":6619.39,"tick":"up","last_trade_price":6619.39,"last_trade_time":"2026-02-18T10:15:15","percent_change":0.686618,"prev_day_close":6601.15014648438},{"option":"SPX270617P00200000","bid":0.05,"bid_size":3.0,"ask":0.25,"ask_size":10.0,"iv":0.9539,"open_interest":258.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0248,"theta":-0.0023,"rho":-0.0091,"theo":0.1727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:14:07","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX270617C00400000","bid":6375.6,"bid_size":1.0,"ask":6414.8,"ask_size":1.0,"iv":0.8726,"open_interest":11.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0617,"theta":0.0,"rho":5.781,"theo":6394.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6489.4,"last_trade_time":"2026-02-09T10:41:07","percent_change":0.0,"prev_day_close":6410.9501953125},{"option":"SPX270617P00400000","bid":0.05,"bid_size":0.0,"ask":0.35,"ask_size":94.0,"iv":0.8146,"open_interest":470.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0617,"theta":-0.0048,"rho":-0.0232,"theo":0.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-01-16T11:41:47","percent_change":0.0,"prev_day_close":0.199999997392297},{"option":"SPX270617C00600000","bid":6186.3,"bid_size":1.0,"ask":6225.8,"ask_size":1.0,"iv":0.8091,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1163,"theta":0.0,"rho":8.2841,"theo":6204.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5718.8,"last_trade_time":"2025-07-30T09:30:11","percent_change":0.0,"prev_day_close":6221.15014648438},{"option":"SPX270617P00600000","bid":0.05,"bid_size":84.0,"ask":1.4,"ask_size":84.0,"iv":0.7356,"open_interest":230.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.1163,"theta":-0.0081,"rho":-0.045,"theo":0.7189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-15T14:14:43","percent_change":0.0,"prev_day_close":0.700000002980232},{"option":"SPX270617C00800000","bid":5995.9,"bid_size":1.0,"ask":6035.1,"ask_size":1.0,"iv":0.701,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1962,"theta":0.0,"rho":10.7756,"theo":6015.0304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6031.19995117188},{"option":"SPX270617P00800000","bid":0.6,"bid_size":84.0,"ask":1.35,"ask_size":2.0,"iv":0.6656,"open_interest":74.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1962,"theta":-0.0127,"rho":-0.0783,"theo":1.2007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-17T09:55:24","percent_change":0.0,"prev_day_close":1.15000000596046},{"option":"SPX270617C01000000","bid":5811.7,"bid_size":2.0,"ask":5840.7,"ask_size":2.0,"iv":0.659,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3098,"theta":0.0,"rho":13.2509,"theo":5825.4628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5605.6,"last_trade_time":"2025-11-18T11:44:52","percent_change":0.0,"prev_day_close":5841.19995117188},{"option":"SPX270617P01000000","bid":1.4,"bid_size":345.0,"ask":2.7,"ask_size":321.0,"iv":0.6416,"open_interest":192.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.3098,"theta":-0.0188,"rho":-0.1279,"theo":1.906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.25,"last_trade_time":"2026-02-13T09:42:05","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPX270617C01200000","bid":5622.7,"bid_size":2.0,"ask":5651.1,"ask_size":2.0,"iv":0.6187,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4622,"theta":0.0,"rho":15.7062,"theo":5636.1781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5419.2,"last_trade_time":"2025-11-18T11:44:51","percent_change":0.0,"prev_day_close":5651.5},{"option":"SPX270617P01200000","bid":2.45,"bid_size":350.0,"ask":3.7,"ask_size":304.0,"iv":0.6076,"open_interest":2225.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.462,"theta":-0.0267,"rho":-0.1974,"theo":2.8926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-13T09:42:05","percent_change":0.0,"prev_day_close":3.02499997615814},{"option":"SPX270617C01400000","bid":5434.8,"bid_size":2.0,"ask":5461.9,"ask_size":2.0,"iv":0.592,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6594,"theta":0.0,"rho":18.1365,"theo":5447.2199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5462.35009765625},{"option":"SPX270617P01400000","bid":3.8,"bid_size":350.0,"ask":5.1,"ask_size":309.0,"iv":0.5792,"open_interest":262.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.6592,"theta":-0.0364,"rho":-0.292,"theo":4.2068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.7,"last_trade_time":"2026-01-27T14:39:36","percent_change":0.0,"prev_day_close":4.34999990463257},{"option":"SPX270617C01600000","bid":5246.7,"bid_size":2.0,"ask":5273.1,"ask_size":2.0,"iv":0.5645,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.9024,"theta":0.0,"rho":20.5408,"theo":5258.6131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5274.44995117188},{"option":"SPX270617P01600000","bid":5.6,"bid_size":313.0,"ask":6.8,"ask_size":311.0,"iv":0.5543,"open_interest":347.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.9024,"theta":-0.0477,"rho":-0.4126,"theo":5.8737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-01-22T11:41:25","percent_change":0.0,"prev_day_close":6.05000019073486},{"option":"SPX270617C01800000","bid":5058.6,"bid_size":2.0,"ask":5084.4,"ask_size":2.0,"iv":0.5374,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":1.191,"theta":0.0,"rho":22.9152,"theo":5070.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5086.94995117188},{"option":"SPX270617P01800000","bid":7.6,"bid_size":274.0,"ask":8.8,"ask_size":306.0,"iv":0.5305,"open_interest":105.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":1.1908,"theta":-0.0606,"rho":-0.5629,"theo":7.9054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-03T12:09:29","percent_change":0.0,"prev_day_close":8.0},{"option":"SPX270617C02000000","bid":4871.3,"bid_size":2.0,"ask":4896.1,"ask_size":2.0,"iv":0.5147,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":1.5274,"theta":0.0,"rho":25.26,"theo":4882.4995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4898.75},{"option":"SPX270617P02000000","bid":9.9,"bid_size":254.0,"ask":11.1,"ask_size":282.0,"iv":0.5082,"open_interest":434.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":1.5271,"theta":-0.0747,"rho":-0.743,"theo":10.3031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-05T11:22:52","percent_change":0.0,"prev_day_close":10.1999998092651},{"option":"SPX270617C02200000","bid":4684.1,"bid_size":2.0,"ask":4708.2,"ask_size":2.0,"iv":0.4929,"open_interest":7.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":1.9088,"theta":0.0,"rho":27.5709,"theo":4694.9935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4492.4,"last_trade_time":"2025-11-18T11:44:51","percent_change":0.0,"prev_day_close":4710.80004882812},{"option":"SPX270617P02200000","bid":12.5,"bid_size":245.0,"ask":13.8,"ask_size":317.0,"iv":0.4872,"open_interest":174.0,"volume":0.0,"delta":-0.0089,"gamma":0.0,"vega":1.9087,"theta":-0.0899,"rho":-0.957,"theo":13.0715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.8,"last_trade_time":"2026-02-13T14:19:24","percent_change":0.0,"prev_day_close":12.8000001907349},{"option":"SPX270617C02400000","bid":4497.1,"bid_size":2.0,"ask":4521.3,"ask_size":2.0,"iv":0.4734,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":2.3355,"theta":0.0,"rho":29.8508,"theo":4507.8464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4523.44995117188},{"option":"SPX270617P02400000","bid":15.5,"bid_size":233.0,"ask":16.9,"ask_size":300.0,"iv":0.4675,"open_interest":610.0,"volume":0.0,"delta":-0.0112,"gamma":0.0,"vega":2.3355,"theta":-0.1058,"rho":-1.2021,"theo":16.1978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.9,"last_trade_time":"2026-02-04T12:17:22","percent_change":0.0,"prev_day_close":15.8000001907349},{"option":"SPX270617C02500000","bid":4404.5,"bid_size":2.0,"ask":4427.6,"ask_size":2.0,"iv":0.4647,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":2.5691,"theta":0.0,"rho":30.9755,"theo":4414.4086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4429.60009765625},{"option":"SPX270617P02500000","bid":17.2,"bid_size":223.0,"ask":18.6,"ask_size":293.0,"iv":0.4582,"open_interest":3.0,"volume":0.0,"delta":-0.0124,"gamma":0.0,"vega":2.5691,"theta":-0.1141,"rho":-1.3399,"theo":17.8963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.97,"last_trade_time":"2026-02-12T13:17:12","percent_change":0.0,"prev_day_close":17.5},{"option":"SPX270617C02600000","bid":4310.6,"bid_size":2.0,"ask":4331.8,"ask_size":2.0,"iv":0.4495,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":2.8131,"theta":0.0,"rho":32.0904,"theo":4321.0648,"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":4336.10009765625},{"option":"SPX270617P02600000","bid":19.0,"bid_size":213.0,"ask":20.4,"ask_size":285.0,"iv":0.4491,"open_interest":9.0,"volume":0.0,"delta":-0.0138,"gamma":0.0,"vega":2.813,"theta":-0.1224,"rho":-1.4873,"theo":19.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.85,"last_trade_time":"2026-02-04T15:44:08","percent_change":0.0,"prev_day_close":19.25},{"option":"SPX270617C02700000","bid":4218.2,"bid_size":2.0,"ask":4238.5,"ask_size":2.0,"iv":0.4418,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":3.0665,"theta":0.0,"rho":33.197,"theo":4227.8162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4242.75},{"option":"SPX270617P02700000","bid":20.8,"bid_size":214.0,"ask":22.3,"ask_size":279.0,"iv":0.4399,"open_interest":59.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":3.0664,"theta":-0.131,"rho":-1.6431,"theo":21.5753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.61,"last_trade_time":"2026-02-04T15:44:08","percent_change":0.0,"prev_day_close":21.0499992370605},{"option":"SPX270617C02800000","bid":4124.5,"bid_size":2.0,"ask":4145.2,"ask_size":2.0,"iv":0.4317,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":3.3322,"theta":0.0,"rho":34.2948,"theo":4134.6636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4148.9501953125},{"option":"SPX270617P02800000","bid":22.8,"bid_size":205.0,"ask":24.4,"ask_size":247.0,"iv":0.4313,"open_interest":208.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":3.3318,"theta":-0.1396,"rho":-1.8076,"theo":23.5564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-09T13:46:14","percent_change":0.0,"prev_day_close":23.0499992370605},{"option":"SPX270617C02900000","bid":4030.4,"bid_size":2.0,"ask":4052.1,"ask_size":2.0,"iv":0.4214,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":3.6137,"theta":0.0,"rho":35.381,"theo":4041.6116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4055.84997558594},{"option":"SPX270617P02900000","bid":24.9,"bid_size":198.0,"ask":26.5,"ask_size":239.0,"iv":0.4226,"open_interest":695.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":3.6137,"theta":-0.1484,"rho":-1.9841,"theo":25.6444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.17,"last_trade_time":"2026-02-02T14:53:41","percent_change":0.0,"prev_day_close":25.0999994277954},{"option":"SPX270617C03000000","bid":3937.7,"bid_size":2.0,"ask":3959.2,"ask_size":2.0,"iv":0.4133,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":3.9112,"theta":0.0,"rho":36.4535,"theo":3948.6682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3963.34997558594},{"option":"SPX270617P03000000","bid":27.1,"bid_size":193.0,"ask":28.7,"ask_size":231.0,"iv":0.4141,"open_interest":78.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":3.911,"theta":-0.1574,"rho":-2.1739,"theo":27.8359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.3,"last_trade_time":"2026-02-04T16:02:06","percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"SPX270617C03100000","bid":3844.9,"bid_size":2.0,"ask":3866.0,"ask_size":2.0,"iv":0.4045,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0,"vega":4.2222,"theta":0.0,"rho":37.5122,"theo":3855.8439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3870.40002441406},{"option":"SPX270617P03100000","bid":29.4,"bid_size":190.0,"ask":31.1,"ask_size":229.0,"iv":0.4058,"open_interest":106.0,"volume":0.0,"delta":-0.0223,"gamma":0.0,"vega":4.222,"theta":-0.1664,"rho":-2.3777,"theo":30.1477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.01,"last_trade_time":"2026-01-09T09:31:33","percent_change":0.0,"prev_day_close":29.5999994277954},{"option":"SPX270617C03200000","bid":3752.5,"bid_size":2.0,"ask":3773.3,"ask_size":2.0,"iv":0.3967,"open_interest":2.0,"volume":1.0,"delta":0.9796,"gamma":0.0,"vega":4.5452,"theta":0.0,"rho":38.5584,"theo":3763.1485,"change":47.54,"open":3797.44,"high":3797.44,"low":3797.44,"tick":"up","last_trade_price":3797.44,"last_trade_time":"2026-02-18T10:15:15","percent_change":1.26777,"prev_day_close":3777.70007324219},{"option":"SPX270617P03200000","bid":31.8,"bid_size":189.0,"ask":33.6,"ask_size":263.0,"iv":0.3975,"open_interest":42.0,"volume":1.0,"delta":-0.0243,"gamma":0.0,"vega":4.545,"theta":-0.1757,"rho":-2.5938,"theo":32.5885,"change":-1.0,"open":31.1,"high":31.1,"low":31.1,"tick":"up","last_trade_price":31.1,"last_trade_time":"2026-02-18T10:15:15","percent_change":-3.11527,"prev_day_close":32.0499992370606},{"option":"SPX270617C03300000","bid":3660.2,"bid_size":2.0,"ask":3680.5,"ask_size":2.0,"iv":0.3886,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0,"vega":4.8824,"theta":0.0,"rho":39.5924,"theo":3670.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3685.15002441406},{"option":"SPX270617P03300000","bid":34.3,"bid_size":188.0,"ask":36.2,"ask_size":253.0,"iv":0.3893,"open_interest":52.0,"volume":0.0,"delta":-0.0265,"gamma":0.0,"vega":4.8821,"theta":-0.1851,"rho":-2.8223,"theo":35.1682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.9,"last_trade_time":"2026-02-09T15:50:51","percent_change":0.0,"prev_day_close":34.6000003814697},{"option":"SPX270617C03400000","bid":3568.5,"bid_size":2.0,"ask":3588.5,"ask_size":2.0,"iv":0.3819,"open_interest":9.0,"volume":0.0,"delta":0.9751,"gamma":0.0,"vega":5.2388,"theta":0.0,"rho":40.611,"theo":3578.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3672.45,"last_trade_time":"2026-02-09T10:41:07","percent_change":0.0,"prev_day_close":3592.75},{"option":"SPX270617P03400000","bid":37.0,"bid_size":220.0,"ask":39.0,"ask_size":247.0,"iv":0.3814,"open_interest":363.0,"volume":0.0,"delta":-0.0289,"gamma":0.0,"vega":5.2388,"theta":-0.1947,"rho":-3.0663,"theo":37.9021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":37.5,"last_trade_time":"2026-02-17T15:52:58","percent_change":0.0,"prev_day_close":37.2999992370606},{"option":"SPX270617C03500000","bid":3476.5,"bid_size":2.0,"ask":3496.2,"ask_size":2.0,"iv":0.3742,"open_interest":3.0,"volume":0.0,"delta":0.9725,"gamma":0.0,"vega":5.6178,"theta":0.0,"rho":41.6096,"theo":3485.9538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3455.0,"last_trade_time":"2026-02-17T12:21:11","percent_change":0.0,"prev_day_close":3500.55004882812},{"option":"SPX270617P03500000","bid":39.9,"bid_size":215.0,"ask":42.0,"ask_size":239.0,"iv":0.3738,"open_interest":400.0,"volume":0.0,"delta":-0.0314,"gamma":0.0,"vega":5.6178,"theta":-0.2046,"rho":-3.3301,"theo":40.8044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.0,"last_trade_time":"2026-02-05T10:16:06","percent_change":0.0,"prev_day_close":40.25},{"option":"SPX270617C03600000","bid":3384.7,"bid_size":2.0,"ask":3404.0,"ask_size":2.0,"iv":0.3667,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0,"vega":6.0182,"theta":0.0,"rho":42.5858,"theo":3393.9132,"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":3408.45007324219},{"option":"SPX270617P03600000","bid":43.0,"bid_size":212.0,"ask":45.2,"ask_size":225.0,"iv":0.3663,"open_interest":93.0,"volume":0.0,"delta":-0.0341,"gamma":0.0,"vega":6.0182,"theta":-0.2147,"rho":-3.6164,"theo":43.9001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.9,"last_trade_time":"2026-01-05T10:00:36","percent_change":0.0,"prev_day_close":43.2999992370606},{"option":"SPX270617C03650000","bid":3338.8,"bid_size":2.0,"ask":3358.5,"ask_size":2.0,"iv":0.3634,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0,"vega":6.2253,"theta":0.0,"rho":43.0656,"theo":3347.9731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3362.5},{"option":"SPX270617P03650000","bid":44.6,"bid_size":211.0,"ask":46.9,"ask_size":221.0,"iv":0.3626,"open_interest":100.0,"volume":0.0,"delta":-0.0355,"gamma":0.0,"vega":6.2253,"theta":-0.2198,"rho":-3.7678,"theo":45.5282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.88,"last_trade_time":"2026-02-10T12:16:35","percent_change":0.0,"prev_day_close":44.9499988555908},{"option":"SPX270617C03700000","bid":3293.0,"bid_size":2.0,"ask":3312.6,"ask_size":2.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0,"vega":6.4367,"theta":0.0,"rho":43.5402,"theo":3302.0903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3316.54992675781},{"option":"SPX270617P03700000","bid":46.2,"bid_size":201.0,"ask":48.6,"ask_size":214.0,"iv":0.3589,"open_interest":314.0,"volume":0.0,"delta":-0.037,"gamma":0.0,"vega":6.4367,"theta":-0.2251,"rho":-3.9243,"theo":47.2135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.4,"last_trade_time":"2026-02-04T15:33:20","percent_change":0.0,"prev_day_close":46.6499996185303},{"option":"SPX270617C03750000","bid":3247.4,"bid_size":2.0,"ask":3266.7,"ask_size":2.0,"iv":0.3562,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":6.6526,"theta":0.0,"rho":44.0099,"theo":3256.2677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3270.69995117188},{"option":"SPX270617P03750000","bid":48.0,"bid_size":201.0,"ask":50.4,"ask_size":209.0,"iv":0.3553,"open_interest":131.0,"volume":0.0,"delta":-0.0386,"gamma":0.0,"vega":6.6526,"theta":-0.2304,"rho":-4.0859,"theo":48.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.8,"last_trade_time":"2026-02-12T14:48:16","percent_change":0.0,"prev_day_close":48.3500003814697},{"option":"SPX270617C03800000","bid":3202.2,"bid_size":2.0,"ask":3220.8,"ask_size":2.0,"iv":0.3529,"open_interest":1.0,"volume":0.0,"delta":0.9638,"gamma":0.0,"vega":6.8736,"theta":0.0,"rho":44.4745,"theo":3210.5081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2909.6,"last_trade_time":"2025-08-28T12:24:00","percent_change":0.0,"prev_day_close":3224.90002441406},{"option":"SPX270617P03800000","bid":49.8,"bid_size":196.0,"ask":52.3,"ask_size":205.0,"iv":0.3518,"open_interest":370.0,"volume":0.0,"delta":-0.0402,"gamma":0.0,"vega":6.8736,"theta":-0.2358,"rho":-4.2526,"theo":50.7676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.42,"last_trade_time":"2026-02-12T13:17:12","percent_change":0.0,"prev_day_close":50.1499996185303},{"option":"SPX270617C03850000","bid":3156.6,"bid_size":2.0,"ask":3175.1,"ask_size":2.0,"iv":0.3494,"open_interest":0.0,"volume":0.0,"delta":0.9621,"gamma":0.0,"vega":7.1006,"theta":0.0,"rho":44.9334,"theo":3164.8146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3179.25},{"option":"SPX270617P03850000","bid":51.6,"bid_size":192.0,"ask":54.2,"ask_size":197.0,"iv":0.3482,"open_interest":266.0,"volume":0.0,"delta":-0.0418,"gamma":0.0,"vega":7.1006,"theta":-0.2413,"rho":-4.4249,"theo":52.6422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.4,"last_trade_time":"2025-12-11T13:30:30","percent_change":0.0,"prev_day_close":52.0500011444092},{"option":"SPX270617C03900000","bid":3110.7,"bid_size":2.0,"ask":3129.4,"ask_size":2.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.9604,"gamma":0.0,"vega":7.3346,"theta":0.0,"rho":45.3858,"theo":3119.1905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3133.65002441406},{"option":"SPX270617P03900000","bid":53.6,"bid_size":184.0,"ask":56.4,"ask_size":204.0,"iv":0.345,"open_interest":30.0,"volume":0.0,"delta":-0.0436,"gamma":0.0,"vega":7.3346,"theta":-0.2469,"rho":-4.6037,"theo":54.5863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.3,"last_trade_time":"2026-02-13T14:52:30","percent_change":0.0,"prev_day_close":53.9499988555908},{"option":"SPX270617C03950000","bid":3065.6,"bid_size":2.0,"ask":3083.8,"ask_size":2.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9586,"gamma":0.0,"vega":7.5764,"theta":0.0,"rho":45.8308,"theo":3073.6397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3088.04992675781},{"option":"SPX270617P03950000","bid":55.6,"bid_size":180.0,"ask":58.3,"ask_size":188.0,"iv":0.3414,"open_interest":79.0,"volume":0.0,"delta":-0.0454,"gamma":0.0,"vega":7.5764,"theta":-0.2526,"rho":-4.7899,"theo":56.6037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.12,"last_trade_time":"2026-02-02T14:57:53","percent_change":0.0,"prev_day_close":56.0},{"option":"SPX270617C04000000","bid":3020.3,"bid_size":2.0,"ask":3038.2,"ask_size":2.0,"iv":0.339,"open_interest":8.0,"volume":0.0,"delta":0.9567,"gamma":0.0,"vega":7.8263,"theta":0.0,"rho":46.2672,"theo":3028.1666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3083.83,"last_trade_time":"2026-01-06T09:32:14","percent_change":0.0,"prev_day_close":3042.59997558594},{"option":"SPX270617P04000000","bid":57.7,"bid_size":173.0,"ask":60.5,"ask_size":183.0,"iv":0.3381,"open_interest":4092.0,"volume":0.0,"delta":-0.0472,"gamma":0.0,"vega":7.8263,"theta":-0.2583,"rho":-4.9847,"theo":58.6987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.9,"last_trade_time":"2026-02-13T15:24:14","percent_change":0.0,"prev_day_close":58.1000003814697},{"option":"SPX270617C04050000","bid":2974.7,"bid_size":2.0,"ask":2992.8,"ask_size":2.0,"iv":0.3355,"open_interest":0.0,"volume":0.0,"delta":0.9547,"gamma":0.0,"vega":8.0841,"theta":0.0,"rho":46.6946,"theo":2982.7758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2997.25},{"option":"SPX270617P04050000","bid":59.8,"bid_size":171.0,"ask":62.7,"ask_size":178.0,"iv":0.3348,"open_interest":122.0,"volume":0.0,"delta":-0.0492,"gamma":0.0,"vega":8.0841,"theta":-0.2642,"rho":-5.1885,"theo":60.876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.0,"last_trade_time":"2026-02-13T16:05:25","percent_change":0.0,"prev_day_close":60.25},{"option":"SPX270617C04100000","bid":2929.5,"bid_size":2.0,"ask":2947.5,"ask_size":2.0,"iv":0.3322,"open_interest":2.0,"volume":0.0,"delta":0.9527,"gamma":0.0,"vega":8.3491,"theta":0.0,"rho":47.1126,"theo":2937.4722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2918.42,"last_trade_time":"2026-02-05T09:37:30","percent_change":0.0,"prev_day_close":2951.90002441406},{"option":"SPX270617P04100000","bid":62.1,"bid_size":165.0,"ask":64.7,"ask_size":163.0,"iv":0.3313,"open_interest":135.0,"volume":0.0,"delta":-0.0512,"gamma":0.0,"vega":8.3491,"theta":-0.2701,"rho":-5.4018,"theo":63.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.8,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":62.5},{"option":"SPX270617C04150000","bid":2884.7,"bid_size":2.0,"ask":2902.2,"ask_size":2.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.9506,"gamma":0.0,"vega":8.6204,"theta":0.0,"rho":47.5214,"theo":2892.2605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2906.65002441406},{"option":"SPX270617P04150000","bid":64.5,"bid_size":164.0,"ask":67.4,"ask_size":168.0,"iv":0.3283,"open_interest":120.0,"volume":0.0,"delta":-0.0533,"gamma":0.0,"vega":8.6204,"theta":-0.2762,"rho":-5.6242,"theo":65.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.27,"last_trade_time":"2026-02-13T15:17:59","percent_change":0.0,"prev_day_close":64.9000015258789},{"option":"SPX270617C04200000","bid":2839.7,"bid_size":2.0,"ask":2857.0,"ask_size":2.0,"iv":0.326,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0,"vega":8.8974,"theta":0.0,"rho":47.9218,"theo":2847.1451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2861.5},{"option":"SPX270617P04200000","bid":66.9,"bid_size":155.0,"ask":69.9,"ask_size":163.0,"iv":0.3251,"open_interest":310.0,"volume":0.0,"delta":-0.0555,"gamma":0.0,"vega":8.8974,"theta":-0.2824,"rho":-5.8549,"theo":67.9498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.6,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":67.2999992370606},{"option":"SPX270617C04225000","bid":2817.2,"bid_size":2.0,"ask":2834.4,"ask_size":2.0,"iv":0.3243,"open_interest":1.0,"volume":0.0,"delta":0.9473,"gamma":0.0,"vega":9.0379,"theta":0.0,"rho":48.119,"theo":2824.6248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2405.21,"last_trade_time":"2025-08-20T10:54:53","percent_change":0.0,"prev_day_close":2838.40002441406},{"option":"SPX270617P04225000","bid":68.2,"bid_size":157.0,"ask":71.2,"ask_size":162.0,"iv":0.3236,"open_interest":38.0,"volume":0.0,"delta":-0.0566,"gamma":0.0,"vega":9.0379,"theta":-0.2855,"rho":-5.9734,"theo":69.2135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.8,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":68.5999984741211},{"option":"SPX270617C04250000","bid":2794.7,"bid_size":2.0,"ask":2811.9,"ask_size":2.0,"iv":0.3227,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0,"vega":9.1798,"theta":-0.0027,"rho":48.3143,"theo":2802.13,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2816.5},{"option":"SPX270617P04250000","bid":69.5,"bid_size":154.0,"ask":72.7,"ask_size":163.0,"iv":0.3221,"open_interest":27.0,"volume":0.0,"delta":-0.0578,"gamma":0.0,"vega":9.1798,"theta":-0.2886,"rho":-6.0937,"theo":70.5028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.3,"last_trade_time":"2026-02-13T12:49:08","percent_change":0.0,"prev_day_close":69.8500022888184},{"option":"SPX270617C04275000","bid":2772.3,"bid_size":2.0,"ask":2789.3,"ask_size":2.0,"iv":0.3211,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0,"vega":9.3232,"theta":-0.0083,"rho":48.5076,"theo":2779.6613,"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":2793.15002441406},{"option":"SPX270617P04275000","bid":70.8,"bid_size":153.0,"ask":73.8,"ask_size":157.0,"iv":0.3204,"open_interest":30.0,"volume":0.0,"delta":-0.059,"gamma":0.0,"vega":9.3232,"theta":-0.2918,"rho":-6.216,"theo":71.8182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.5,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":71.2000007629394},{"option":"SPX270617C04300000","bid":2749.9,"bid_size":2.0,"ask":2766.9,"ask_size":2.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":0.9438,"gamma":0.0,"vega":9.4683,"theta":-0.014,"rho":48.6988,"theo":2757.219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2771.55004882812},{"option":"SPX270617P04300000","bid":72.1,"bid_size":149.0,"ask":75.2,"ask_size":156.0,"iv":0.3189,"open_interest":667.0,"volume":0.0,"delta":-0.0602,"gamma":0.0,"vega":9.4683,"theta":-0.295,"rho":-6.3404,"theo":73.1599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.55,"last_trade_time":"2026-02-05T10:15:16","percent_change":0.0,"prev_day_close":72.5},{"option":"SPX270617C04325000","bid":2727.5,"bid_size":2.0,"ask":2744.4,"ask_size":2.0,"iv":0.318,"open_interest":2.0,"volume":0.0,"delta":0.9426,"gamma":0.0,"vega":9.6151,"theta":-0.0197,"rho":48.8881,"theo":2734.8037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2294.85,"last_trade_time":"2025-08-07T13:37:35","percent_change":0.0,"prev_day_close":2748.5},{"option":"SPX270617P04325000","bid":73.5,"bid_size":151.0,"ask":76.6,"ask_size":155.0,"iv":0.3174,"open_interest":82.0,"volume":0.0,"delta":-0.0614,"gamma":0.0,"vega":9.6151,"theta":-0.2982,"rho":-6.4668,"theo":74.5287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.4,"last_trade_time":"2025-12-22T15:47:07","percent_change":0.0,"prev_day_close":73.8500022888184},{"option":"SPX270617C04350000","bid":2705.2,"bid_size":2.0,"ask":2722.0,"ask_size":2.0,"iv":0.3165,"open_interest":0.0,"volume":0.0,"delta":0.9413,"gamma":0.0,"vega":9.7638,"theta":-0.0255,"rho":49.075,"theo":2712.4158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2726.75},{"option":"SPX270617P04350000","bid":74.9,"bid_size":148.0,"ask":78.0,"ask_size":153.0,"iv":0.3158,"open_interest":53.0,"volume":0.0,"delta":-0.0626,"gamma":0.0,"vega":9.7638,"theta":-0.3015,"rho":-6.5954,"theo":75.9249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.7,"last_trade_time":"2025-12-11T13:33:29","percent_change":0.0,"prev_day_close":75.25},{"option":"SPX270617C04375000","bid":2682.9,"bid_size":2.0,"ask":2698.7,"ask_size":2.0,"iv":0.3146,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0,"vega":9.9148,"theta":-0.0312,"rho":49.2596,"theo":2690.0559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2705.25},{"option":"SPX270617P04375000","bid":76.3,"bid_size":145.0,"ask":79.4,"ask_size":150.0,"iv":0.3143,"open_interest":110.0,"volume":0.0,"delta":-0.0639,"gamma":0.0,"vega":9.9148,"theta":-0.3048,"rho":-6.7264,"theo":77.349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.4,"last_trade_time":"2025-12-11T13:30:37","percent_change":0.0,"prev_day_close":76.6499977111816},{"option":"SPX270617C04400000","bid":2660.5,"bid_size":2.0,"ask":2676.3,"ask_size":2.0,"iv":0.313,"open_interest":0.0,"volume":0.0,"delta":0.9388,"gamma":0.0,"vega":10.0679,"theta":-0.037,"rho":49.4416,"theo":2667.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2682.0},{"option":"SPX270617P04400000","bid":77.8,"bid_size":142.0,"ask":80.9,"ask_size":149.0,"iv":0.3129,"open_interest":452.0,"volume":0.0,"delta":-0.0652,"gamma":0.0,"vega":10.0679,"theta":-0.3081,"rho":-6.8601,"theo":78.8017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":71.9,"last_trade_time":"2026-01-13T14:29:16","percent_change":0.0,"prev_day_close":78.0999984741211},{"option":"SPX270617C04425000","bid":2638.3,"bid_size":2.0,"ask":2654.0,"ask_size":2.0,"iv":0.3116,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0,"vega":10.2235,"theta":-0.0429,"rho":49.6207,"theo":2645.4223,"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":2659.04992675781},{"option":"SPX270617P04425000","bid":79.2,"bid_size":142.0,"ask":82.4,"ask_size":147.0,"iv":0.3113,"open_interest":100.0,"volume":0.0,"delta":-0.0665,"gamma":0.0,"vega":10.2235,"theta":-0.3114,"rho":-6.9966,"theo":80.2836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.8,"last_trade_time":"2025-12-18T10:34:50","percent_change":0.0,"prev_day_close":79.5499992370606},{"option":"SPX270617C04450000","bid":2614.9,"bid_size":2.0,"ask":2631.3,"ask_size":2.0,"iv":0.3093,"open_interest":0.0,"volume":0.0,"delta":0.9361,"gamma":0.0,"vega":10.3816,"theta":-0.0487,"rho":49.7968,"theo":2623.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2637.35009765625},{"option":"SPX270617P04450000","bid":80.7,"bid_size":140.0,"ask":83.9,"ask_size":145.0,"iv":0.3098,"open_interest":208.0,"volume":0.0,"delta":-0.0678,"gamma":0.0,"vega":10.3816,"theta":-0.3147,"rho":-7.1361,"theo":81.7953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.21,"last_trade_time":"2026-01-09T09:31:33","percent_change":0.0,"prev_day_close":81.0499992370606},{"option":"SPX270617C04475000","bid":2593.9,"bid_size":2.0,"ask":2609.4,"ask_size":2.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":0.9347,"gamma":0.0001,"vega":10.5421,"theta":-0.0546,"rho":49.9696,"theo":2600.908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2614.5},{"option":"SPX270617P04475000","bid":82.3,"bid_size":136.0,"ask":85.5,"ask_size":143.0,"iv":0.3084,"open_interest":52.0,"volume":0.0,"delta":-0.0692,"gamma":0.0001,"vega":10.5421,"theta":-0.3181,"rho":-7.2788,"theo":83.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":82.6,"last_trade_time":"2025-12-19T12:09:50","percent_change":0.0,"prev_day_close":82.5999984741211},{"option":"SPX270617C04500000","bid":2570.6,"bid_size":2.0,"ask":2587.1,"ask_size":2.0,"iv":0.3066,"open_interest":1.0,"volume":0.0,"delta":0.9333,"gamma":0.0001,"vega":10.7051,"theta":-0.0604,"rho":50.1391,"theo":2578.6974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2093.81,"last_trade_time":"2025-07-16T12:16:31","percent_change":0.0,"prev_day_close":2592.80004882812},{"option":"SPX270617P04500000","bid":83.8,"bid_size":137.0,"ask":87.1,"ask_size":143.0,"iv":0.307,"open_interest":385.0,"volume":6.0,"delta":-0.0706,"gamma":0.0001,"vega":10.7051,"theta":-0.3215,"rho":-7.425,"theo":84.9109,"change":-2.95,"open":82.1,"high":82.1,"low":82.1,"tick":"no_change","last_trade_price":82.1,"last_trade_time":"2026-02-18T10:35:51","percent_change":-3.46855,"prev_day_close":84.0999984741211},{"option":"SPX270617C04525000","bid":2549.5,"bid_size":2.0,"ask":2564.9,"ask_size":2.0,"iv":0.3056,"open_interest":0.0,"volume":0.0,"delta":0.9319,"gamma":0.0001,"vega":10.8704,"theta":-0.0664,"rho":50.3052,"theo":2556.5188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2569.95007324219},{"option":"SPX270617P04525000","bid":85.4,"bid_size":135.0,"ask":88.7,"ask_size":140.0,"iv":0.3055,"open_interest":155.0,"volume":0.0,"delta":-0.072,"gamma":0.0001,"vega":10.8704,"theta":-0.3249,"rho":-7.5745,"theo":86.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":79.2,"last_trade_time":"2026-02-09T15:50:57","percent_change":0.0,"prev_day_close":85.75},{"option":"SPX270617C04550000","bid":2526.4,"bid_size":2.0,"ask":2542.6,"ask_size":2.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":0.9304,"gamma":0.0001,"vega":11.0378,"theta":-0.0723,"rho":50.4678,"theo":2534.3729,"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":2548.45007324219},{"option":"SPX270617P04550000","bid":87.1,"bid_size":131.0,"ask":90.5,"ask_size":140.0,"iv":0.3042,"open_interest":167.0,"volume":0.0,"delta":-0.0735,"gamma":0.0001,"vega":11.0378,"theta":-0.3284,"rho":-7.7276,"theo":88.1546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.78,"last_trade_time":"2025-12-23T13:21:05","percent_change":0.0,"prev_day_close":87.2999992370606},{"option":"SPX270617C04575000","bid":2505.4,"bid_size":2.0,"ask":2520.6,"ask_size":2.0,"iv":0.3028,"open_interest":0.0,"volume":0.0,"delta":0.929,"gamma":0.0001,"vega":11.2073,"theta":-0.0782,"rho":50.6269,"theo":2512.2605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2525.79992675781},{"option":"SPX270617P04575000","bid":88.7,"bid_size":130.0,"ask":92.0,"ask_size":135.0,"iv":0.3026,"open_interest":17.0,"volume":0.0,"delta":-0.075,"gamma":0.0001,"vega":11.2073,"theta":-0.3318,"rho":-7.884,"theo":89.8262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.5,"last_trade_time":"2025-12-11T13:33:29","percent_change":0.0,"prev_day_close":89.0},{"option":"SPX270617C04600000","bid":2482.3,"bid_size":2.0,"ask":2498.4,"ask_size":2.0,"iv":0.3009,"open_interest":3.0,"volume":0.0,"delta":0.9275,"gamma":0.0001,"vega":11.3784,"theta":-0.0842,"rho":50.7826,"theo":2490.1822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2474.01,"last_trade_time":"2026-02-05T09:37:30","percent_change":0.0,"prev_day_close":2504.25},{"option":"SPX270617P04600000","bid":90.4,"bid_size":141.0,"ask":93.7,"ask_size":135.0,"iv":0.3012,"open_interest":667.0,"volume":0.0,"delta":-0.0765,"gamma":0.0001,"vega":11.3784,"theta":-0.3353,"rho":-8.0439,"theo":91.532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.7,"last_trade_time":"2026-02-10T13:51:18","percent_change":0.0,"prev_day_close":90.6999969482422},{"option":"SPX270617C04625000","bid":2460.2,"bid_size":2.0,"ask":2476.4,"ask_size":2.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.9259,"gamma":0.0001,"vega":11.5511,"theta":-0.0902,"rho":50.9352,"theo":2468.1387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2482.85009765625},{"option":"SPX270617P04625000","bid":92.2,"bid_size":129.0,"ask":95.5,"ask_size":133.0,"iv":0.2998,"open_interest":33.0,"volume":0.0,"delta":-0.078,"gamma":0.0001,"vega":11.5511,"theta":-0.3388,"rho":-8.207,"theo":93.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.04,"last_trade_time":"2026-01-29T11:18:09","percent_change":0.0,"prev_day_close":92.3500022888184},{"option":"SPX270617C04650000","bid":2438.3,"bid_size":2.0,"ask":2454.2,"ask_size":2.0,"iv":0.298,"open_interest":0.0,"volume":0.0,"delta":0.9244,"gamma":0.0001,"vega":11.7252,"theta":-0.0962,"rho":51.0849,"theo":2446.1307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2460.09997558594},{"option":"SPX270617P04650000","bid":93.9,"bid_size":136.0,"ask":97.4,"ask_size":136.0,"iv":0.2985,"open_interest":2012.0,"volume":0.0,"delta":-0.0796,"gamma":0.0001,"vega":11.7252,"theta":-0.3424,"rho":-8.3729,"theo":95.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.9,"last_trade_time":"2026-02-09T15:51:20","percent_change":0.0,"prev_day_close":94.0999984741211},{"option":"SPX270617C04675000","bid":2416.4,"bid_size":2.0,"ask":2432.2,"ask_size":2.0,"iv":0.2967,"open_interest":0.0,"volume":0.0,"delta":0.9228,"gamma":0.0001,"vega":11.9005,"theta":-0.1023,"rho":51.2315,"theo":2424.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2438.84997558594},{"option":"SPX270617P04675000","bid":95.7,"bid_size":123.0,"ask":99.1,"ask_size":128.0,"iv":0.297,"open_interest":45.0,"volume":0.0,"delta":-0.0812,"gamma":0.0001,"vega":11.9005,"theta":-0.3459,"rho":-8.5418,"theo":96.8606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":91.7,"last_trade_time":"2026-02-06T12:29:50","percent_change":0.0,"prev_day_close":95.9000015258789},{"option":"SPX270617C04700000","bid":2394.5,"bid_size":2.0,"ask":2410.2,"ask_size":2.0,"iv":0.2953,"open_interest":0.0,"volume":0.0,"delta":0.9211,"gamma":0.0001,"vega":12.0771,"theta":-0.1083,"rho":51.3755,"theo":2402.2228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2416.19995117188},{"option":"SPX270617P04700000","bid":97.5,"bid_size":133.0,"ask":101.0,"ask_size":129.0,"iv":0.2957,"open_interest":842.0,"volume":0.0,"delta":-0.0828,"gamma":0.0001,"vega":12.0771,"theta":-0.3495,"rho":-8.7134,"theo":98.7089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":93.5,"last_trade_time":"2026-02-06T12:29:50","percent_change":0.0,"prev_day_close":97.7000007629394},{"option":"SPX270617C04725000","bid":2372.6,"bid_size":2.0,"ask":2388.2,"ask_size":2.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.9195,"gamma":0.0001,"vega":12.255,"theta":-0.1144,"rho":51.517,"theo":2380.324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2393.60009765625},{"option":"SPX270617P04725000","bid":99.4,"bid_size":121.0,"ask":102.8,"ask_size":126.0,"iv":0.2942,"open_interest":103.0,"volume":0.0,"delta":-0.0844,"gamma":0.0001,"vega":12.255,"theta":-0.3531,"rho":-8.8876,"theo":100.5942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":92.1,"last_trade_time":"2026-02-09T15:50:49","percent_change":0.0,"prev_day_close":99.5499992370606},{"option":"SPX270617C04750000","bid":2350.8,"bid_size":2.0,"ask":2366.3,"ask_size":2.0,"iv":0.2925,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0001,"vega":12.4342,"theta":-0.1205,"rho":51.6558,"theo":2358.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2372.30004882812},{"option":"SPX270617P04750000","bid":101.3,"bid_size":119.0,"ask":104.7,"ask_size":125.0,"iv":0.2929,"open_interest":122.0,"volume":0.0,"delta":-0.0861,"gamma":0.0001,"vega":12.4342,"theta":-0.3567,"rho":-9.0644,"theo":102.5167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.6,"last_trade_time":"2025-11-24T12:47:57","percent_change":0.0,"prev_day_close":101.5},{"option":"SPX270617C04775000","bid":2329.0,"bid_size":2.0,"ask":2344.4,"ask_size":2.0,"iv":0.2912,"open_interest":0.0,"volume":0.0,"delta":0.9161,"gamma":0.0001,"vega":12.615,"theta":-0.1266,"rho":51.792,"theo":2336.6386,"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":2349.84997558594},{"option":"SPX270617P04775000","bid":103.2,"bid_size":129.0,"ask":106.8,"ask_size":125.0,"iv":0.2915,"open_interest":127.0,"volume":0.0,"delta":-0.0879,"gamma":0.0001,"vega":12.615,"theta":-0.3603,"rho":-9.2438,"theo":104.4769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":98.5,"last_trade_time":"2026-02-06T12:59:50","percent_change":0.0,"prev_day_close":103.350002288818},{"option":"SPX270617C04800000","bid":2308.2,"bid_size":2.0,"ask":2322.7,"ask_size":2.0,"iv":0.2903,"open_interest":1.0,"volume":0.0,"delta":0.9143,"gamma":0.0001,"vega":12.7977,"theta":-0.1327,"rho":51.9253,"theo":2314.8529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2423.5,"last_trade_time":"2026-01-27T09:49:59","percent_change":0.0,"prev_day_close":2328.70007324219},{"option":"SPX270617P04800000","bid":105.2,"bid_size":126.0,"ask":108.9,"ask_size":123.0,"iv":0.2902,"open_interest":2498.0,"volume":0.0,"delta":-0.0896,"gamma":0.0001,"vega":12.7977,"theta":-0.3639,"rho":-9.4261,"theo":106.4753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.14,"last_trade_time":"2026-02-17T11:15:18","percent_change":0.0,"prev_day_close":105.400001525879},{"option":"SPX270617C04825000","bid":2285.5,"bid_size":2.0,"ask":2300.8,"ask_size":2.0,"iv":0.2885,"open_interest":0.0,"volume":0.0,"delta":0.9125,"gamma":0.0001,"vega":12.9823,"theta":-0.1389,"rho":52.0555,"theo":2293.1059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2307.14990234375},{"option":"SPX270617P04825000","bid":107.2,"bid_size":126.0,"ask":110.7,"ask_size":120.0,"iv":0.2888,"open_interest":133.0,"volume":0.0,"delta":-0.0914,"gamma":0.0001,"vega":12.9823,"theta":-0.3676,"rho":-9.6115,"theo":108.5124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.37,"last_trade_time":"2026-02-09T10:20:04","percent_change":0.0,"prev_day_close":107.300003051758},{"option":"SPX270617C04850000","bid":2263.8,"bid_size":2.0,"ask":2279.1,"ask_size":2.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.9107,"gamma":0.0001,"vega":13.1692,"theta":-0.145,"rho":52.1824,"theo":2271.3981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2285.15002441406},{"option":"SPX270617P04850000","bid":109.3,"bid_size":125.0,"ask":112.8,"ask_size":119.0,"iv":0.2875,"open_interest":467.0,"volume":0.0,"delta":-0.0932,"gamma":0.0001,"vega":13.1692,"theta":-0.3712,"rho":-9.8002,"theo":110.5887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.9,"last_trade_time":"2026-02-13T10:36:03","percent_change":0.0,"prev_day_close":109.350002288818},{"option":"SPX270617C04875000","bid":2243.2,"bid_size":2.0,"ask":2257.5,"ask_size":2.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":0.9089,"gamma":0.0001,"vega":13.3585,"theta":-0.1512,"rho":52.3055,"theo":2249.7301,"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":2263.59997558594},{"option":"SPX270617P04875000","bid":111.4,"bid_size":123.0,"ask":115.1,"ask_size":121.0,"iv":0.2862,"open_interest":31.0,"volume":0.0,"delta":-0.0951,"gamma":0.0001,"vega":13.3585,"theta":-0.3749,"rho":-9.9927,"theo":112.7047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.8,"last_trade_time":"2025-12-23T10:18:45","percent_change":0.0,"prev_day_close":111.400001525879},{"option":"SPX270617C04900000","bid":2220.6,"bid_size":2.0,"ask":2235.7,"ask_size":2.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":0.907,"gamma":0.0001,"vega":13.5503,"theta":-0.1574,"rho":52.4247,"theo":2228.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1807.44,"last_trade_time":"2025-08-04T10:10:36","percent_change":0.0,"prev_day_close":2241.75},{"option":"SPX270617P04900000","bid":113.5,"bid_size":121.0,"ask":117.3,"ask_size":121.0,"iv":0.2849,"open_interest":89.0,"volume":0.0,"delta":-0.097,"gamma":0.0001,"vega":13.5503,"theta":-0.3786,"rho":-10.1892,"theo":114.8614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.45,"last_trade_time":"2026-01-21T15:26:48","percent_change":0.0,"prev_day_close":113.5},{"option":"SPX270617C04925000","bid":2199.0,"bid_size":2.0,"ask":2214.0,"ask_size":2.0,"iv":0.2832,"open_interest":0.0,"volume":0.0,"delta":0.9051,"gamma":0.0001,"vega":13.7447,"theta":-0.1635,"rho":52.5395,"theo":2206.5165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2219.80004882812},{"option":"SPX270617P04925000","bid":115.7,"bid_size":109.0,"ask":119.4,"ask_size":114.0,"iv":0.2836,"open_interest":387.0,"volume":0.0,"delta":-0.0989,"gamma":0.0001,"vega":13.7447,"theta":-0.3823,"rho":-10.39,"theo":117.0593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.8,"last_trade_time":"2026-02-17T09:46:02","percent_change":0.0,"prev_day_close":115.699996948242},{"option":"SPX270617C04950000","bid":2177.5,"bid_size":2.0,"ask":2192.4,"ask_size":2.0,"iv":0.2819,"open_interest":0.0,"volume":0.0,"delta":0.9031,"gamma":0.0001,"vega":13.9415,"theta":-0.1697,"rho":52.6497,"theo":2184.9724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2198.64990234375},{"option":"SPX270617P04950000","bid":117.9,"bid_size":118.0,"ask":121.5,"ask_size":115.0,"iv":0.2822,"open_interest":92.0,"volume":0.0,"delta":-0.1008,"gamma":0.0001,"vega":13.9415,"theta":-0.386,"rho":-10.5953,"theo":119.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.72,"last_trade_time":"2025-12-30T13:14:40","percent_change":0.0,"prev_day_close":117.950000762939},{"option":"SPX270617C04975000","bid":2156.0,"bid_size":2.0,"ask":2170.9,"ask_size":2.0,"iv":0.2806,"open_interest":0.0,"volume":0.0,"delta":0.9011,"gamma":0.0001,"vega":14.1405,"theta":-0.1759,"rho":52.7553,"theo":2163.4712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2176.80004882812},{"option":"SPX270617P04975000","bid":120.1,"bid_size":118.0,"ask":124.1,"ask_size":116.0,"iv":0.281,"open_interest":48.0,"volume":0.0,"delta":-0.1028,"gamma":0.0001,"vega":14.1405,"theta":-0.3897,"rho":-10.8054,"theo":121.5822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.7,"last_trade_time":"2026-01-29T11:23:25","percent_change":0.0,"prev_day_close":120.099998474121},{"option":"SPX270617C05000000","bid":2134.6,"bid_size":2.0,"ask":2149.4,"ask_size":2.0,"iv":0.2794,"open_interest":1777.0,"volume":1.0,"delta":0.8991,"gamma":0.0001,"vega":14.3416,"theta":-0.1821,"rho":52.8563,"theo":2142.0138,"change":11.3,"open":2140.9,"high":2140.9,"low":2140.9,"tick":"down","last_trade_price":2140.9,"last_trade_time":"2026-02-18T09:39:11","percent_change":0.530617,"prev_day_close":2155.59997558594},{"option":"SPX270617P05000000","bid":122.4,"bid_size":117.0,"ask":126.3,"ask_size":116.0,"iv":0.2797,"open_interest":2940.0,"volume":1.0,"delta":-0.1048,"gamma":0.0001,"vega":14.3416,"theta":-0.3934,"rho":-11.02,"theo":123.9088,"change":-1.01,"open":123.09,"high":123.09,"low":123.09,"tick":"down","last_trade_price":123.09,"last_trade_time":"2026-02-18T09:39:11","percent_change":-0.813859,"prev_day_close":122.400001525879},{"option":"SPX270617C05025000","bid":2113.2,"bid_size":2.0,"ask":2128.4,"ask_size":2.0,"iv":0.2782,"open_interest":0.0,"volume":0.0,"delta":0.897,"gamma":0.0001,"vega":14.5443,"theta":-0.1883,"rho":52.9527,"theo":2120.6009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2134.29992675781},{"option":"SPX270617P05025000","bid":124.8,"bid_size":116.0,"ask":128.6,"ask_size":113.0,"iv":0.2784,"open_interest":13.0,"volume":0.0,"delta":-0.1069,"gamma":0.0001,"vega":14.5443,"theta":-0.3971,"rho":-11.2392,"theo":126.28,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.22,"last_trade_time":"2025-12-30T13:14:40","percent_change":0.0,"prev_day_close":124.699996948242},{"option":"SPX270617C05050000","bid":2091.9,"bid_size":2.0,"ask":2107.0,"ask_size":2.0,"iv":0.277,"open_interest":1.0,"volume":0.0,"delta":0.8949,"gamma":0.0001,"vega":14.7484,"theta":-0.1945,"rho":53.0448,"theo":2099.2332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1459.45,"last_trade_time":"2025-06-23T14:22:54","percent_change":0.0,"prev_day_close":2112.75},{"option":"SPX270617P05050000","bid":127.2,"bid_size":115.0,"ask":131.1,"ask_size":114.0,"iv":0.2772,"open_interest":391.0,"volume":0.0,"delta":-0.109,"gamma":0.0001,"vega":14.7484,"theta":-0.4008,"rho":-11.4627,"theo":128.6964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.6,"last_trade_time":"2026-02-13T14:35:47","percent_change":0.0,"prev_day_close":127.099998474121},{"option":"SPX270617C05075000","bid":2070.6,"bid_size":2.0,"ask":2085.7,"ask_size":2.0,"iv":0.2758,"open_interest":3.0,"volume":0.0,"delta":0.8928,"gamma":0.0001,"vega":14.9535,"theta":-0.2007,"rho":53.1331,"theo":2077.9115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1694.52,"last_trade_time":"2025-08-07T12:58:51","percent_change":0.0,"prev_day_close":2091.09997558594},{"option":"SPX270617P05075000","bid":129.6,"bid_size":113.0,"ask":133.6,"ask_size":110.0,"iv":0.2759,"open_interest":33.0,"volume":0.0,"delta":-0.1111,"gamma":0.0001,"vega":14.9535,"theta":-0.4045,"rho":-11.69,"theo":131.1587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.5,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":129.5},{"option":"SPX270617C05100000","bid":2049.3,"bid_size":2.0,"ask":2064.3,"ask_size":2.0,"iv":0.2745,"open_interest":2.0,"volume":0.0,"delta":0.8906,"gamma":0.0001,"vega":15.1595,"theta":-0.2069,"rho":53.2174,"theo":2056.6362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1768.67,"last_trade_time":"2025-08-18T12:10:30","percent_change":0.0,"prev_day_close":2070.09997558594},{"option":"SPX270617P05100000","bid":132.1,"bid_size":112.0,"ask":136.1,"ask_size":110.0,"iv":0.2746,"open_interest":2436.0,"volume":0.0,"delta":-0.1133,"gamma":0.0001,"vega":15.1595,"theta":-0.4082,"rho":-11.9213,"theo":133.6675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.0,"last_trade_time":"2026-02-17T09:43:31","percent_change":0.0,"prev_day_close":131.949996948242},{"option":"SPX270617C05125000","bid":2028.2,"bid_size":2.0,"ask":2043.1,"ask_size":2.0,"iv":0.2733,"open_interest":1.0,"volume":0.0,"delta":0.8884,"gamma":0.0001,"vega":15.3662,"theta":-0.2131,"rho":53.2984,"theo":2035.4078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1747.7,"last_trade_time":"2025-08-29T15:34:26","percent_change":0.0,"prev_day_close":2049.04992675781},{"option":"SPX270617P05125000","bid":134.6,"bid_size":110.0,"ask":138.4,"ask_size":109.0,"iv":0.2733,"open_interest":244.0,"volume":0.0,"delta":-0.1155,"gamma":0.0001,"vega":15.3662,"theta":-0.412,"rho":-12.1559,"theo":136.2232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.5,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":134.449996948242},{"option":"SPX270617C05150000","bid":2007.0,"bid_size":2.0,"ask":2021.8,"ask_size":2.0,"iv":0.272,"open_interest":1.0,"volume":0.0,"delta":0.8862,"gamma":0.0001,"vega":15.5735,"theta":-0.2193,"rho":53.3763,"theo":2014.2268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1932.49,"last_trade_time":"2025-09-22T12:30:27","percent_change":0.0,"prev_day_close":2027.54998779297},{"option":"SPX270617P05150000","bid":137.2,"bid_size":109.0,"ask":141.3,"ask_size":108.0,"iv":0.2721,"open_interest":324.0,"volume":0.0,"delta":-0.1178,"gamma":0.0001,"vega":15.5735,"theta":-0.4157,"rho":-12.3936,"theo":138.8263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.8,"last_trade_time":"2026-02-02T15:38:22","percent_change":0.0,"prev_day_close":136.949996948242},{"option":"SPX270617C05175000","bid":1986.3,"bid_size":2.0,"ask":2000.6,"ask_size":2.0,"iv":0.2709,"open_interest":1.0,"volume":0.0,"delta":0.8839,"gamma":0.0001,"vega":15.7817,"theta":-0.2255,"rho":53.4511,"theo":1993.0934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1819.26,"last_trade_time":"2025-09-11T15:13:31","percent_change":0.0,"prev_day_close":2006.60003662109},{"option":"SPX270617P05175000","bid":139.8,"bid_size":108.0,"ask":144.0,"ask_size":103.0,"iv":0.2709,"open_interest":27.0,"volume":0.0,"delta":-0.1201,"gamma":0.0001,"vega":15.7817,"theta":-0.4194,"rho":-12.6344,"theo":141.477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.8,"last_trade_time":"2026-02-09T16:08:45","percent_change":0.0,"prev_day_close":139.550003051758},{"option":"SPX270617C05200000","bid":1964.8,"bid_size":2.0,"ask":1979.5,"ask_size":2.0,"iv":0.2695,"open_interest":3.0,"volume":0.0,"delta":0.8815,"gamma":0.0001,"vega":15.9908,"theta":-0.2317,"rho":53.5227,"theo":1972.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1997.93,"last_trade_time":"2025-12-08T15:08:59","percent_change":0.0,"prev_day_close":1985.30004882812},{"option":"SPX270617P05200000","bid":142.5,"bid_size":104.0,"ask":146.6,"ask_size":104.0,"iv":0.2696,"open_interest":538.0,"volume":0.0,"delta":-0.1224,"gamma":0.0001,"vega":15.9908,"theta":-0.4231,"rho":-12.8784,"theo":144.1757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.41,"last_trade_time":"2026-02-17T15:12:32","percent_change":0.0,"prev_day_close":142.25},{"option":"SPX270617C05225000","bid":1943.8,"bid_size":2.0,"ask":1958.4,"ask_size":2.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.8792,"gamma":0.0001,"vega":16.2012,"theta":-0.2379,"rho":53.591,"theo":1950.9712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1964.45001220703},{"option":"SPX270617P05225000","bid":145.2,"bid_size":103.0,"ask":149.3,"ask_size":101.0,"iv":0.2684,"open_interest":32.0,"volume":0.0,"delta":-0.1248,"gamma":0.0001,"vega":16.2012,"theta":-0.4268,"rho":-13.1258,"theo":146.9229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.0,"last_trade_time":"2026-02-02T15:42:03","percent_change":0.0,"prev_day_close":144.900001525879},{"option":"SPX270617C05250000","bid":1923.3,"bid_size":3.0,"ask":1937.5,"ask_size":3.0,"iv":0.2672,"open_interest":7.0,"volume":0.0,"delta":0.8768,"gamma":0.0001,"vega":16.4131,"theta":-0.2441,"rho":53.6555,"theo":1929.9832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1796.95,"last_trade_time":"2025-09-26T11:38:21","percent_change":0.0,"prev_day_close":1943.20001220703},{"option":"SPX270617P05250000","bid":147.9,"bid_size":100.0,"ask":151.9,"ask_size":99.0,"iv":0.2671,"open_interest":366.0,"volume":0.0,"delta":-0.1272,"gamma":0.0001,"vega":16.4131,"theta":-0.4305,"rho":-13.3769,"theo":149.7189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.4,"last_trade_time":"2026-02-02T15:48:09","percent_change":0.0,"prev_day_close":147.700004577637},{"option":"SPX270617C05275000","bid":1902.0,"bid_size":3.0,"ask":1916.4,"ask_size":3.0,"iv":0.2658,"open_interest":0.0,"volume":0.0,"delta":0.8743,"gamma":0.0001,"vega":16.6268,"theta":-0.2503,"rho":53.7159,"theo":1909.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1922.40002441406},{"option":"SPX270617P05275000","bid":150.8,"bid_size":99.0,"ask":155.0,"ask_size":98.0,"iv":0.266,"open_interest":37.0,"volume":0.0,"delta":-0.1296,"gamma":0.0001,"vega":16.6268,"theta":-0.4341,"rho":-13.6321,"theo":152.5644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.2,"last_trade_time":"2026-02-02T15:49:45","percent_change":0.0,"prev_day_close":150.5},{"option":"SPX270617C05300000","bid":1881.3,"bid_size":3.0,"ask":1895.5,"ask_size":3.0,"iv":0.2647,"open_interest":3.0,"volume":0.0,"delta":0.8718,"gamma":0.0001,"vega":16.8425,"theta":-0.2564,"rho":53.7716,"theo":1888.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1997.86,"last_trade_time":"2026-01-12T12:50:54","percent_change":0.0,"prev_day_close":1901.29998779297},{"option":"SPX270617P05300000","bid":153.7,"bid_size":98.0,"ask":157.8,"ask_size":93.0,"iv":0.2647,"open_interest":1463.0,"volume":0.0,"delta":-0.1321,"gamma":0.0001,"vega":16.8425,"theta":-0.4378,"rho":-13.892,"theo":155.4599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.96,"last_trade_time":"2026-02-06T10:04:52","percent_change":0.0,"prev_day_close":153.299995422363},{"option":"SPX270617C05325000","bid":1860.4,"bid_size":3.0,"ask":1874.6,"ask_size":3.0,"iv":0.2634,"open_interest":0.0,"volume":0.0,"delta":0.8693,"gamma":0.0001,"vega":17.0604,"theta":-0.2626,"rho":53.8222,"theo":1867.3184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1880.64996337891},{"option":"SPX270617P05325000","bid":156.6,"bid_size":95.0,"ask":160.9,"ask_size":93.0,"iv":0.2635,"open_interest":150.0,"volume":0.0,"delta":-0.1346,"gamma":0.0001,"vega":17.0604,"theta":-0.4414,"rho":-14.157,"theo":158.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.2,"last_trade_time":"2026-02-02T15:36:45","percent_change":0.0,"prev_day_close":156.200004577637},{"option":"SPX270617C05350000","bid":1839.6,"bid_size":3.0,"ask":1854.2,"ask_size":3.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.8667,"gamma":0.0001,"vega":17.2804,"theta":-0.2687,"rho":53.8672,"theo":1846.5325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1859.60003662109},{"option":"SPX270617P05350000","bid":159.6,"bid_size":88.0,"ask":163.9,"ask_size":92.0,"iv":0.2623,"open_interest":34.0,"volume":0.0,"delta":-0.1372,"gamma":0.0001,"vega":17.2804,"theta":-0.4451,"rho":-14.4276,"theo":161.4045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":176.1,"last_trade_time":"2026-02-17T10:34:01","percent_change":0.0,"prev_day_close":159.099998474121},{"option":"SPX270617C05375000","bid":1818.9,"bid_size":3.0,"ask":1833.0,"ask_size":3.0,"iv":0.261,"open_interest":0.0,"volume":0.0,"delta":0.8641,"gamma":0.0001,"vega":17.5024,"theta":-0.2748,"rho":53.9064,"theo":1825.7993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1838.65002441406},{"option":"SPX270617P05375000","bid":162.6,"bid_size":84.0,"ask":167.0,"ask_size":86.0,"iv":0.2611,"open_interest":75.0,"volume":0.0,"delta":-0.1398,"gamma":0.0001,"vega":17.5024,"theta":-0.4487,"rho":-14.704,"theo":164.4555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.2,"last_trade_time":"2026-02-06T15:13:29","percent_change":0.0,"prev_day_close":162.099998474121},{"option":"SPX270617C05400000","bid":1798.5,"bid_size":3.0,"ask":1812.3,"ask_size":3.0,"iv":0.2599,"open_interest":4.0,"volume":0.0,"delta":0.8614,"gamma":0.0001,"vega":17.7261,"theta":-0.2808,"rho":53.9398,"theo":1805.1199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1870.06,"last_trade_time":"2025-12-12T09:51:00","percent_change":0.0,"prev_day_close":1818.15002441406},{"option":"SPX270617P05400000","bid":165.7,"bid_size":83.0,"ask":170.1,"ask_size":87.0,"iv":0.26,"open_interest":778.0,"volume":40.0,"delta":-0.1425,"gamma":0.0001,"vega":17.7261,"theta":-0.4523,"rho":-14.9862,"theo":167.5601,"change":-7.62,"open":160.48,"high":160.48,"low":160.48,"tick":"down","last_trade_price":160.48,"last_trade_time":"2026-02-18T13:18:23","percent_change":-4.53302,"prev_day_close":165.200004577637},{"option":"SPX270617C05425000","bid":1778.1,"bid_size":3.0,"ask":1791.7,"ask_size":3.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.8588,"gamma":0.0001,"vega":17.9511,"theta":-0.2869,"rho":53.9673,"theo":1784.495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1796.90002441406},{"option":"SPX270617P05425000","bid":168.8,"bid_size":89.0,"ask":173.3,"ask_size":87.0,"iv":0.2588,"open_interest":38.0,"volume":0.0,"delta":-0.1452,"gamma":0.0001,"vega":17.9511,"theta":-0.4558,"rho":-15.2743,"theo":170.7193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":170.2,"last_trade_time":"2026-01-29T11:09:56","percent_change":0.0,"prev_day_close":168.349998474121},{"option":"SPX270617C05450000","bid":1757.1,"bid_size":3.0,"ask":1771.1,"ask_size":3.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":0.856,"gamma":0.0001,"vega":18.177,"theta":-0.2929,"rho":53.9894,"theo":1763.9258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1776.89996337891},{"option":"SPX270617P05450000","bid":172.1,"bid_size":80.0,"ask":176.3,"ask_size":83.0,"iv":0.2575,"open_interest":581.0,"volume":0.0,"delta":-0.1479,"gamma":0.0001,"vega":18.177,"theta":-0.4594,"rho":-15.5678,"theo":173.9341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.0,"last_trade_time":"2026-02-12T15:53:05","percent_change":0.0,"prev_day_close":171.5},{"option":"SPX270617C05475000","bid":1737.1,"bid_size":3.0,"ask":1750.5,"ask_size":3.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":0.8532,"gamma":0.0001,"vega":18.4034,"theta":-0.2989,"rho":54.0065,"theo":1743.4128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1756.44995117188},{"option":"SPX270617P05475000","bid":175.3,"bid_size":84.0,"ask":179.8,"ask_size":82.0,"iv":0.2564,"open_interest":49.0,"volume":0.0,"delta":-0.1507,"gamma":0.0001,"vega":18.4034,"theta":-0.4629,"rho":-15.8664,"theo":177.2052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.6,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":174.75},{"option":"SPX270617C05500000","bid":1716.7,"bid_size":3.0,"ask":1730.0,"ask_size":3.0,"iv":0.2552,"open_interest":235.0,"volume":1.0,"delta":0.8504,"gamma":0.0001,"vega":18.6299,"theta":-0.3049,"rho":54.019,"theo":1722.9568,"change":40.64,"open":1751.69,"high":1751.69,"low":1751.69,"tick":"up","last_trade_price":1751.69,"last_trade_time":"2026-02-18T10:07:30","percent_change":2.37515,"prev_day_close":1735.84997558594},{"option":"SPX270617P05500000","bid":178.7,"bid_size":83.0,"ask":183.1,"ask_size":81.0,"iv":0.2552,"open_interest":2084.0,"volume":1.0,"delta":-0.1536,"gamma":0.0001,"vega":18.6299,"theta":-0.4664,"rho":-16.1695,"theo":180.5333,"change":-7.29,"open":174.01,"high":174.01,"low":174.01,"tick":"down","last_trade_price":174.01,"last_trade_time":"2026-02-18T10:07:30","percent_change":-4.02096,"prev_day_close":178.0},{"option":"SPX270617C05525000","bid":1696.3,"bid_size":3.0,"ask":1709.9,"ask_size":3.0,"iv":0.2541,"open_interest":1.0,"volume":0.0,"delta":0.8475,"gamma":0.0001,"vega":18.8563,"theta":-0.3109,"rho":54.0274,"theo":1702.5583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1680.5,"last_trade_time":"2025-10-09T12:03:08","percent_change":0.0,"prev_day_close":1715.44995117188},{"option":"SPX270617P05525000","bid":182.0,"bid_size":75.0,"ask":186.6,"ask_size":78.0,"iv":0.254,"open_interest":74.0,"volume":1.0,"delta":-0.1564,"gamma":0.0001,"vega":18.8563,"theta":-0.4698,"rho":-16.4767,"theo":183.9189,"change":-8.15,"open":176.5,"high":176.5,"low":176.5,"tick":"down","last_trade_price":176.5,"last_trade_time":"2026-02-18T11:44:15","percent_change":-4.41376,"prev_day_close":181.300003051758},{"option":"SPX270617C05550000","bid":1676.0,"bid_size":3.0,"ask":1689.5,"ask_size":3.0,"iv":0.253,"open_interest":1.0,"volume":0.0,"delta":0.8446,"gamma":0.0001,"vega":19.0824,"theta":-0.3168,"rho":54.0321,"theo":1682.2178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1733.19,"last_trade_time":"2026-02-06T14:36:27","percent_change":0.0,"prev_day_close":1695.09997558594},{"option":"SPX270617P05550000","bid":185.5,"bid_size":74.0,"ask":190.0,"ask_size":78.0,"iv":0.2529,"open_interest":34.0,"volume":0.0,"delta":-0.1594,"gamma":0.0001,"vega":19.0824,"theta":-0.4733,"rho":-16.7876,"theo":187.3624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.4,"last_trade_time":"2026-02-12T16:01:42","percent_change":0.0,"prev_day_close":184.75},{"option":"SPX270617C05575000","bid":1655.8,"bid_size":3.0,"ask":1668.9,"ask_size":3.0,"iv":0.2517,"open_interest":2.0,"volume":0.0,"delta":0.8416,"gamma":0.0001,"vega":19.3084,"theta":-0.3226,"rho":54.0333,"theo":1661.9355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1536.0,"last_trade_time":"2025-10-17T11:16:18","percent_change":0.0,"prev_day_close":1674.20001220703},{"option":"SPX270617P05575000","bid":189.0,"bid_size":73.0,"ask":193.5,"ask_size":77.0,"iv":0.2517,"open_interest":65.0,"volume":0.0,"delta":-0.1623,"gamma":0.0001,"vega":19.3084,"theta":-0.4767,"rho":-17.102,"theo":190.8642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.0,"last_trade_time":"2026-02-12T15:52:40","percent_change":0.0,"prev_day_close":188.149993896484},{"option":"SPX270617C05600000","bid":1635.6,"bid_size":3.0,"ask":1648.6,"ask_size":3.0,"iv":0.2505,"open_interest":6.0,"volume":0.0,"delta":0.8386,"gamma":0.0001,"vega":19.5345,"theta":-0.3285,"rho":54.0309,"theo":1641.7119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1654.2,"last_trade_time":"2026-02-04T14:09:00","percent_change":0.0,"prev_day_close":1654.64996337891},{"option":"SPX270617P05600000","bid":192.6,"bid_size":78.0,"ask":197.2,"ask_size":77.0,"iv":0.2506,"open_interest":823.0,"volume":0.0,"delta":-0.1654,"gamma":0.0001,"vega":19.5345,"theta":-0.48,"rho":-17.42,"theo":194.4247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.3,"last_trade_time":"2026-02-13T13:23:14","percent_change":0.0,"prev_day_close":191.699996948242},{"option":"SPX270617C05625000","bid":1615.5,"bid_size":3.0,"ask":1628.5,"ask_size":3.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.8355,"gamma":0.0001,"vega":19.7609,"theta":-0.3343,"rho":54.0246,"theo":1621.5474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1634.45001220703},{"option":"SPX270617P05625000","bid":196.3,"bid_size":70.0,"ask":200.8,"ask_size":74.0,"iv":0.2494,"open_interest":129.0,"volume":0.0,"delta":-0.1684,"gamma":0.0001,"vega":19.7609,"theta":-0.4833,"rho":-17.7419,"theo":198.0442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.2,"last_trade_time":"2026-02-06T15:54:07","percent_change":0.0,"prev_day_close":195.350006103516},{"option":"SPX270617C05650000","bid":1595.4,"bid_size":3.0,"ask":1608.6,"ask_size":3.0,"iv":0.2483,"open_interest":5.0,"volume":0.0,"delta":0.8324,"gamma":0.0001,"vega":19.9881,"theta":-0.3401,"rho":54.014,"theo":1601.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1494.13,"last_trade_time":"2025-10-16T12:47:37","percent_change":0.0,"prev_day_close":1614.20001220703},{"option":"SPX270617P05650000","bid":200.0,"bid_size":70.0,"ask":204.5,"ask_size":74.0,"iv":0.2483,"open_interest":80.0,"volume":0.0,"delta":-0.1716,"gamma":0.0001,"vega":19.9881,"theta":-0.4866,"rho":-18.0681,"theo":201.7233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.0,"last_trade_time":"2026-02-12T15:58:57","percent_change":0.0,"prev_day_close":198.949996948242},{"option":"SPX270617C05675000","bid":1575.4,"bid_size":3.0,"ask":1588.2,"ask_size":3.0,"iv":0.2471,"open_interest":1.0,"volume":0.0,"delta":0.8292,"gamma":0.0001,"vega":20.2162,"theta":-0.3458,"rho":53.9984,"theo":1581.3976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1469.29,"last_trade_time":"2025-11-19T14:59:28","percent_change":0.0,"prev_day_close":1594.25},{"option":"SPX270617P05675000","bid":203.8,"bid_size":69.0,"ask":208.3,"ask_size":73.0,"iv":0.2472,"open_interest":60.0,"volume":0.0,"delta":-0.1747,"gamma":0.0001,"vega":20.2162,"theta":-0.4898,"rho":-18.3993,"theo":205.4626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":188.8,"last_trade_time":"2026-02-09T16:07:09","percent_change":0.0,"prev_day_close":202.699996948242},{"option":"SPX270617C05700000","bid":1555.5,"bid_size":3.0,"ask":1568.2,"ask_size":3.0,"iv":0.2459,"open_interest":17.0,"volume":0.0,"delta":0.826,"gamma":0.0001,"vega":20.4456,"theta":-0.3515,"rho":53.977,"theo":1561.414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1569.45,"last_trade_time":"2025-12-15T14:20:35","percent_change":0.0,"prev_day_close":1574.25},{"option":"SPX270617P05700000","bid":207.6,"bid_size":67.0,"ask":212.2,"ask_size":71.0,"iv":0.246,"open_interest":4656.0,"volume":0.0,"delta":-0.1779,"gamma":0.0001,"vega":20.4456,"theta":-0.493,"rho":-18.7364,"theo":209.2631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":223.8,"last_trade_time":"2026-02-17T09:55:46","percent_change":0.0,"prev_day_close":206.5},{"option":"SPX270617C05725000","bid":1535.2,"bid_size":3.0,"ask":1548.3,"ask_size":3.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":0.8227,"gamma":0.0001,"vega":20.6764,"theta":-0.3571,"rho":53.9492,"theo":1541.4924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1553.54998779297},{"option":"SPX270617P05725000","bid":211.5,"bid_size":66.0,"ask":216.1,"ask_size":70.0,"iv":0.2449,"open_interest":111.0,"volume":0.0,"delta":-0.1812,"gamma":0.0001,"vega":20.6764,"theta":-0.4962,"rho":-19.0798,"theo":213.1256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.1,"last_trade_time":"2026-02-10T15:59:50","percent_change":0.0,"prev_day_close":210.350006103516},{"option":"SPX270617C05750000","bid":1515.8,"bid_size":3.0,"ask":1528.4,"ask_size":3.0,"iv":0.2436,"open_interest":46.0,"volume":0.0,"delta":0.8194,"gamma":0.0001,"vega":20.9084,"theta":-0.3627,"rho":53.9144,"theo":1521.6341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1641.74,"last_trade_time":"2026-01-27T14:50:06","percent_change":0.0,"prev_day_close":1534.45001220703},{"option":"SPX270617P05750000","bid":215.4,"bid_size":66.0,"ask":220.1,"ask_size":69.0,"iv":0.2437,"open_interest":173.0,"volume":0.0,"delta":-0.1845,"gamma":0.0001,"vega":20.9084,"theta":-0.4993,"rho":-19.4301,"theo":217.0513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.94,"last_trade_time":"2026-02-10T12:32:46","percent_change":0.0,"prev_day_close":214.300003051758},{"option":"SPX270617C05775000","bid":1496.1,"bid_size":3.0,"ask":1508.6,"ask_size":3.0,"iv":0.2425,"open_interest":1.0,"volume":0.0,"delta":0.8161,"gamma":0.0001,"vega":21.1416,"theta":-0.3682,"rho":53.8725,"theo":1501.8402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1580.57,"last_trade_time":"2026-01-16T10:43:42","percent_change":0.0,"prev_day_close":1513.79998779297},{"option":"SPX270617P05775000","bid":219.5,"bid_size":70.0,"ask":224.1,"ask_size":68.0,"iv":0.2426,"open_interest":250.0,"volume":0.0,"delta":-0.1879,"gamma":0.0001,"vega":21.1416,"theta":-0.5023,"rho":-19.7876,"theo":221.0415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.3,"last_trade_time":"2026-02-09T16:07:09","percent_change":0.0,"prev_day_close":218.25},{"option":"SPX270617C05800000","bid":1476.4,"bid_size":3.0,"ask":1488.9,"ask_size":3.0,"iv":0.2414,"open_interest":54.0,"volume":0.0,"delta":0.8126,"gamma":0.0001,"vega":21.3755,"theta":-0.3737,"rho":53.8234,"theo":1482.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1561.36,"last_trade_time":"2026-02-12T10:29:54","percent_change":0.0,"prev_day_close":1494.84997558594},{"option":"SPX270617P05800000","bid":223.6,"bid_size":62.0,"ask":228.1,"ask_size":65.0,"iv":0.2414,"open_interest":1916.0,"volume":80.0,"delta":-0.1913,"gamma":0.0001,"vega":21.3755,"theta":-0.5053,"rho":-20.1523,"theo":225.0974,"change":-10.48,"open":216.12,"high":216.12,"low":216.12,"tick":"down","last_trade_price":216.12,"last_trade_time":"2026-02-18T13:18:23","percent_change":-4.62489,"prev_day_close":222.300003051758},{"option":"SPX270617C05825000","bid":1456.3,"bid_size":3.0,"ask":1469.2,"ask_size":3.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":0.8092,"gamma":0.0001,"vega":21.6095,"theta":-0.3792,"rho":53.7674,"theo":1462.4508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1474.39996337891},{"option":"SPX270617P05825000","bid":227.8,"bid_size":62.0,"ask":232.3,"ask_size":78.0,"iv":0.2403,"open_interest":88.0,"volume":0.0,"delta":-0.1948,"gamma":0.0001,"vega":21.6095,"theta":-0.5083,"rho":-20.524,"theo":229.2203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.7,"last_trade_time":"2026-02-12T16:00:14","percent_change":0.0,"prev_day_close":226.400001525879},{"option":"SPX270617C05850000","bid":1437.2,"bid_size":3.0,"ask":1449.6,"ask_size":3.0,"iv":0.239,"open_interest":6.0,"volume":0.0,"delta":0.8057,"gamma":0.0001,"vega":21.8433,"theta":-0.3845,"rho":53.7049,"theo":1442.8576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1466.5,"last_trade_time":"2025-12-01T15:47:03","percent_change":0.0,"prev_day_close":1455.45001220703},{"option":"SPX270617P05850000","bid":232.0,"bid_size":61.0,"ask":236.4,"ask_size":64.0,"iv":0.2392,"open_interest":254.0,"volume":0.0,"delta":-0.1983,"gamma":0.0001,"vega":21.8433,"theta":-0.5111,"rho":-20.9021,"theo":233.4111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.5,"last_trade_time":"2026-02-12T15:54:50","percent_change":0.0,"prev_day_close":230.599998474121},{"option":"SPX270617C05875000","bid":1417.7,"bid_size":3.0,"ask":1430.0,"ask_size":3.0,"iv":0.2379,"open_interest":3.0,"volume":0.0,"delta":0.8021,"gamma":0.0001,"vega":22.0763,"theta":-0.3898,"rho":53.6372,"theo":1423.3332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1504.62,"last_trade_time":"2026-02-03T10:38:21","percent_change":0.0,"prev_day_close":1435.20001220703},{"option":"SPX270617P05875000","bid":236.3,"bid_size":61.0,"ask":241.2,"ask_size":76.0,"iv":0.2382,"open_interest":29.0,"volume":2.0,"delta":-0.2018,"gamma":0.0001,"vega":22.0763,"theta":-0.514,"rho":-21.2854,"theo":237.6708,"change":-10.7,"open":228.6,"high":228.6,"low":228.6,"tick":"no_change","last_trade_price":228.6,"last_trade_time":"2026-02-18T11:43:52","percent_change":-4.47138,"prev_day_close":234.849998474121},{"option":"SPX270617C05900000","bid":1398.3,"bid_size":3.0,"ask":1410.5,"ask_size":3.0,"iv":0.2367,"open_interest":238.0,"volume":0.0,"delta":0.7985,"gamma":0.0001,"vega":22.3081,"theta":-0.3951,"rho":53.5644,"theo":1403.8783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1339.75,"last_trade_time":"2026-02-17T10:41:44","percent_change":0.0,"prev_day_close":1416.54998779297},{"option":"SPX270617P05900000","bid":240.6,"bid_size":58.0,"ask":244.9,"ask_size":61.0,"iv":0.2368,"open_interest":401.0,"volume":0.0,"delta":-0.2055,"gamma":0.0001,"vega":22.3081,"theta":-0.5167,"rho":-21.6738,"theo":242.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.05,"last_trade_time":"2026-02-17T10:41:44","percent_change":0.0,"prev_day_close":239.150001525879},{"option":"SPX270617C05925000","bid":1379.0,"bid_size":3.0,"ask":1391.1,"ask_size":3.0,"iv":0.2356,"open_interest":7.0,"volume":0.0,"delta":0.7948,"gamma":0.0002,"vega":22.5386,"theta":-0.4002,"rho":53.4873,"theo":1384.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1425.85,"last_trade_time":"2026-01-05T09:34:13","percent_change":0.0,"prev_day_close":1396.40002441406},{"option":"SPX270617P05925000","bid":245.1,"bid_size":57.0,"ask":249.8,"ask_size":71.0,"iv":0.2358,"open_interest":199.0,"volume":0.0,"delta":-0.2092,"gamma":0.0002,"vega":22.5386,"theta":-0.5194,"rho":-22.0665,"theo":246.3994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.3,"last_trade_time":"2026-02-04T09:41:00","percent_change":0.0,"prev_day_close":243.449996948242},{"option":"SPX270617C05950000","bid":1359.7,"bid_size":3.0,"ask":1371.8,"ask_size":3.0,"iv":0.2345,"open_interest":5.0,"volume":0.0,"delta":0.791,"gamma":0.0002,"vega":22.7677,"theta":-0.4054,"rho":53.4063,"theo":1365.1795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1407.56,"last_trade_time":"2026-01-05T09:33:09","percent_change":0.0,"prev_day_close":1377.65002441406},{"option":"SPX270617P05950000","bid":249.6,"bid_size":57.0,"ask":254.1,"ask_size":72.0,"iv":0.2347,"open_interest":191.0,"volume":0.0,"delta":-0.2129,"gamma":0.0002,"vega":22.7677,"theta":-0.522,"rho":-22.4631,"theo":250.8693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.9,"last_trade_time":"2026-02-02T15:23:20","percent_change":0.0,"prev_day_close":248.0},{"option":"SPX270617C05975000","bid":1340.5,"bid_size":3.0,"ask":1352.5,"ask_size":3.0,"iv":0.2333,"open_interest":6.0,"volume":0.0,"delta":0.7872,"gamma":0.0002,"vega":22.9957,"theta":-0.4104,"rho":53.3213,"theo":1345.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1114.31,"last_trade_time":"2025-08-27T10:43:32","percent_change":0.0,"prev_day_close":1357.75},{"option":"SPX270617P05975000","bid":254.2,"bid_size":56.0,"ask":258.8,"ask_size":72.0,"iv":0.2336,"open_interest":58.0,"volume":0.0,"delta":-0.2167,"gamma":0.0002,"vega":22.9957,"theta":-0.5246,"rho":-22.8637,"theo":255.4102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.0,"last_trade_time":"2026-02-13T13:10:06","percent_change":0.0,"prev_day_close":252.449996948242},{"option":"SPX270617C06000000","bid":1321.4,"bid_size":3.0,"ask":1333.3,"ask_size":3.0,"iv":0.2322,"open_interest":36089.0,"volume":4.0,"delta":0.7834,"gamma":0.0002,"vega":23.2227,"theta":-0.4154,"rho":53.232,"theo":1326.7647,"change":38.02,"open":1325.75,"high":1354.07,"low":1325.75,"tick":"up","last_trade_price":1354.07,"last_trade_time":"2026-02-18T10:07:28","percent_change":2.88895,"prev_day_close":1339.25},{"option":"SPX270617P06000000","bid":258.8,"bid_size":56.0,"ask":263.4,"ask_size":71.0,"iv":0.2324,"open_interest":38792.0,"volume":74.0,"delta":-0.2205,"gamma":0.0002,"vega":23.2227,"theta":-0.527,"rho":-23.2686,"theo":260.0227,"change":-7.65,"open":259.59,"high":260.32,"low":251.67,"tick":"up","last_trade_price":254.4,"last_trade_time":"2026-02-18T15:53:38","percent_change":-2.91929,"prev_day_close":257.049987792969},{"option":"SPX270617C06025000","bid":1302.4,"bid_size":3.0,"ask":1314.2,"ask_size":3.0,"iv":0.2311,"open_interest":12.0,"volume":0.0,"delta":0.7795,"gamma":0.0002,"vega":23.4492,"theta":-0.4203,"rho":53.1376,"theo":1307.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1209.89,"last_trade_time":"2025-09-19T09:32:28","percent_change":0.0,"prev_day_close":1319.39996337891},{"option":"SPX270617P06025000","bid":263.5,"bid_size":54.0,"ask":268.0,"ask_size":47.0,"iv":0.2312,"open_interest":197.0,"volume":0.0,"delta":-0.2244,"gamma":0.0002,"vega":23.4492,"theta":-0.5294,"rho":-23.6786,"theo":264.7072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.1,"last_trade_time":"2026-02-12T16:06:49","percent_change":0.0,"prev_day_close":261.699996948242},{"option":"SPX270617C06050000","bid":1283.4,"bid_size":3.0,"ask":1295.2,"ask_size":3.0,"iv":0.2299,"open_interest":9.0,"volume":0.0,"delta":0.7755,"gamma":0.0002,"vega":23.6755,"theta":-0.4251,"rho":53.0373,"theo":1288.6387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1355.46,"last_trade_time":"2025-12-05T14:31:10","percent_change":0.0,"prev_day_close":1301.10003662109},{"option":"SPX270617P06050000","bid":268.3,"bid_size":53.0,"ask":272.8,"ask_size":68.0,"iv":0.2301,"open_interest":65.0,"volume":0.0,"delta":-0.2284,"gamma":0.0002,"vega":23.6755,"theta":-0.5318,"rho":-24.0946,"theo":269.4648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.4,"last_trade_time":"2026-02-06T12:29:50","percent_change":0.0,"prev_day_close":266.450012207031},{"option":"SPX270617C06075000","bid":1264.5,"bid_size":3.0,"ask":1276.2,"ask_size":3.0,"iv":0.2288,"open_interest":2.0,"volume":0.0,"delta":0.7715,"gamma":0.0002,"vega":23.9019,"theta":-0.4298,"rho":52.9299,"theo":1269.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1343.1,"last_trade_time":"2025-12-11T13:33:00","percent_change":0.0,"prev_day_close":1281.34997558594},{"option":"SPX270617P06075000","bid":273.2,"bid_size":58.0,"ask":277.7,"ask_size":46.0,"iv":0.229,"open_interest":153.0,"volume":0.0,"delta":-0.2324,"gamma":0.0002,"vega":23.9019,"theta":-0.534,"rho":-24.5175,"theo":274.2965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.0,"last_trade_time":"2026-02-09T16:04:54","percent_change":0.0,"prev_day_close":271.25},{"option":"SPX270617C06100000","bid":1245.4,"bid_size":3.0,"ask":1257.3,"ask_size":3.0,"iv":0.2276,"open_interest":493.0,"volume":0.0,"delta":0.7674,"gamma":0.0002,"vega":24.1284,"theta":-0.4345,"rho":52.8147,"theo":1250.8094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1345.54,"last_trade_time":"2026-01-16T13:32:34","percent_change":0.0,"prev_day_close":1263.20001220703},{"option":"SPX270617P06100000","bid":278.1,"bid_size":51.0,"ask":282.6,"ask_size":66.0,"iv":0.2279,"open_interest":1545.0,"volume":0.0,"delta":-0.2365,"gamma":0.0002,"vega":24.1284,"theta":-0.5362,"rho":-24.9484,"theo":279.2036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.1,"last_trade_time":"2026-02-09T16:08:45","percent_change":0.0,"prev_day_close":276.149993896484},{"option":"SPX270617C06125000","bid":1226.9,"bid_size":3.0,"ask":1238.5,"ask_size":3.0,"iv":0.2265,"open_interest":24.0,"volume":0.0,"delta":0.7633,"gamma":0.0002,"vega":24.355,"theta":-0.4391,"rho":52.6909,"theo":1232.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1342.15,"last_trade_time":"2026-02-02T12:43:57","percent_change":0.0,"prev_day_close":1244.35003662109},{"option":"SPX270617P06125000","bid":283.1,"bid_size":50.0,"ask":287.7,"ask_size":63.0,"iv":0.2268,"open_interest":15.0,"volume":0.0,"delta":-0.2406,"gamma":0.0002,"vega":24.355,"theta":-0.5383,"rho":-25.3878,"theo":284.1877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.1,"last_trade_time":"2026-02-09T16:08:03","percent_change":0.0,"prev_day_close":281.099990844727},{"option":"SPX270617C06150000","bid":1208.2,"bid_size":3.0,"ask":1219.7,"ask_size":3.0,"iv":0.2254,"open_interest":6.0,"volume":0.0,"delta":0.7591,"gamma":0.0002,"vega":24.5812,"theta":-0.4436,"rho":52.5584,"theo":1213.2881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1286.0,"last_trade_time":"2025-12-11T13:33:00","percent_change":0.0,"prev_day_close":1225.40002441406},{"option":"SPX270617P06150000","bid":288.2,"bid_size":50.0,"ask":292.6,"ask_size":63.0,"iv":0.2256,"open_interest":339.0,"volume":0.0,"delta":-0.2448,"gamma":0.0002,"vega":24.5812,"theta":-0.5403,"rho":-25.8359,"theo":289.2505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.5,"last_trade_time":"2026-02-12T15:54:10","percent_change":0.0,"prev_day_close":286.149993896484},{"option":"SPX270617C06175000","bid":1189.6,"bid_size":3.0,"ask":1201.1,"ask_size":3.0,"iv":0.2243,"open_interest":6.0,"volume":0.0,"delta":0.7549,"gamma":0.0002,"vega":24.8067,"theta":-0.448,"rho":52.4173,"theo":1194.647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1297.49,"last_trade_time":"2026-02-02T15:41:13","percent_change":0.0,"prev_day_close":1206.85003662109},{"option":"SPX270617P06175000","bid":293.4,"bid_size":49.0,"ask":297.9,"ask_size":43.0,"iv":0.2245,"open_interest":134.0,"volume":0.0,"delta":-0.2491,"gamma":0.0002,"vega":24.8067,"theta":-0.5422,"rho":-26.2926,"theo":294.3934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.0,"last_trade_time":"2026-02-17T15:34:29","percent_change":0.0,"prev_day_close":291.25},{"option":"SPX270617C06200000","bid":1171.1,"bid_size":3.0,"ask":1182.5,"ask_size":3.0,"iv":0.2231,"open_interest":250.0,"volume":0.0,"delta":0.7506,"gamma":0.0002,"vega":25.0308,"theta":-0.4523,"rho":52.2682,"theo":1176.0875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1129.86,"last_trade_time":"2026-02-05T15:45:30","percent_change":0.0,"prev_day_close":1188.09997558594},{"option":"SPX270617P06200000","bid":298.7,"bid_size":49.0,"ask":303.2,"ask_size":62.0,"iv":0.2234,"open_interest":1927.0,"volume":41.0,"delta":-0.2534,"gamma":0.0002,"vega":25.0308,"theta":-0.544,"rho":-26.7573,"theo":299.618,"change":-9.85,"open":288.51,"high":292.8,"low":288.51,"tick":"up","last_trade_price":292.8,"last_trade_time":"2026-02-18T15:55:17","percent_change":-3.25459,"prev_day_close":296.450012207031},{"option":"SPX270617C06225000","bid":1152.7,"bid_size":3.0,"ask":1164.3,"ask_size":3.0,"iv":0.222,"open_interest":5.0,"volume":0.0,"delta":0.7462,"gamma":0.0002,"vega":25.2531,"theta":-0.4565,"rho":52.1126,"theo":1157.6109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1261.03,"last_trade_time":"2026-01-13T12:00:07","percent_change":0.0,"prev_day_close":1169.65002441406},{"option":"SPX270617P06225000","bid":304.0,"bid_size":49.0,"ask":308.5,"ask_size":43.0,"iv":0.2222,"open_interest":161.0,"volume":0.0,"delta":-0.2578,"gamma":0.0002,"vega":25.2531,"theta":-0.5457,"rho":-27.2285,"theo":304.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.2,"last_trade_time":"2026-02-09T16:07:41","percent_change":0.0,"prev_day_close":301.75},{"option":"SPX270617C06250000","bid":1134.3,"bid_size":3.0,"ask":1145.9,"ask_size":3.0,"iv":0.2209,"open_interest":378.0,"volume":0.0,"delta":0.7417,"gamma":0.0002,"vega":25.4729,"theta":-0.4606,"rho":51.9507,"theo":1139.2181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1198.4,"last_trade_time":"2026-02-09T09:40:47","percent_change":0.0,"prev_day_close":1150.25},{"option":"SPX270617P06250000","bid":309.4,"bid_size":48.0,"ask":314.0,"ask_size":61.0,"iv":0.2211,"open_interest":575.0,"volume":0.0,"delta":-0.2622,"gamma":0.0002,"vega":25.4729,"theta":-0.5474,"rho":-27.706,"theo":310.3168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":285.2,"last_trade_time":"2026-02-10T10:43:43","percent_change":0.0,"prev_day_close":307.049987792969},{"option":"SPX270617C06275000","bid":1116.0,"bid_size":9.0,"ask":1127.5,"ask_size":9.0,"iv":0.22,"open_interest":27.0,"volume":0.0,"delta":0.7372,"gamma":0.0002,"vega":25.69,"theta":-0.4646,"rho":51.784,"theo":1120.91,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1156.9,"last_trade_time":"2025-12-12T13:57:17","percent_change":0.0,"prev_day_close":1131.95001220703},{"option":"SPX270617P06275000","bid":314.9,"bid_size":46.0,"ask":319.5,"ask_size":59.0,"iv":0.22,"open_interest":2916.0,"volume":0.0,"delta":-0.2667,"gamma":0.0002,"vega":25.69,"theta":-0.5489,"rho":-28.1883,"theo":315.7928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.1,"last_trade_time":"2026-02-09T16:08:58","percent_change":0.0,"prev_day_close":312.5},{"option":"SPX270617C06300000","bid":1097.8,"bid_size":9.0,"ask":1109.3,"ask_size":10.0,"iv":0.2188,"open_interest":1566.0,"volume":0.0,"delta":0.7327,"gamma":0.0002,"vega":25.9042,"theta":-0.4685,"rho":51.613,"theo":1102.687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.46,"last_trade_time":"2026-01-21T15:36:27","percent_change":0.0,"prev_day_close":1113.64996337891},{"option":"SPX270617P06300000","bid":320.4,"bid_size":47.0,"ask":325.0,"ask_size":59.0,"iv":0.2188,"open_interest":1961.0,"volume":0.0,"delta":-0.2713,"gamma":0.0002,"vega":25.9042,"theta":-0.5503,"rho":-28.6749,"theo":321.3538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.5,"last_trade_time":"2026-02-12T15:54:10","percent_change":0.0,"prev_day_close":318.0},{"option":"SPX270617C06325000","bid":1079.8,"bid_size":9.0,"ask":1091.1,"ask_size":9.0,"iv":0.2177,"open_interest":38.0,"volume":0.0,"delta":0.728,"gamma":0.0002,"vega":26.1156,"theta":-0.4723,"rho":51.4378,"theo":1084.5497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1171.1,"last_trade_time":"2026-01-07T13:40:57","percent_change":0.0,"prev_day_close":1095.45001220703},{"option":"SPX270617P06325000","bid":326.1,"bid_size":44.0,"ask":330.7,"ask_size":57.0,"iv":0.2177,"open_interest":173.0,"volume":0.0,"delta":-0.2759,"gamma":0.0002,"vega":26.1156,"theta":-0.5516,"rho":-29.1658,"theo":327.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":301.5,"last_trade_time":"2026-02-09T16:08:46","percent_change":0.0,"prev_day_close":323.599990844727},{"option":"SPX270617C06350000","bid":1061.7,"bid_size":9.0,"ask":1073.0,"ask_size":10.0,"iv":0.2166,"open_interest":200.0,"volume":0.0,"delta":0.7234,"gamma":0.0002,"vega":26.3246,"theta":-0.476,"rho":51.2577,"theo":1066.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1079.67,"last_trade_time":"2026-02-13T12:32:03","percent_change":0.0,"prev_day_close":1077.35003662109},{"option":"SPX270617P06350000","bid":331.8,"bid_size":44.0,"ask":336.3,"ask_size":47.0,"iv":0.2165,"open_interest":80.0,"volume":0.0,"delta":-0.2806,"gamma":0.0002,"vega":26.3246,"theta":-0.5528,"rho":-29.6614,"theo":332.7336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.05,"last_trade_time":"2026-02-13T12:32:03","percent_change":0.0,"prev_day_close":329.25},{"option":"SPX270617C06375000","bid":1043.8,"bid_size":9.0,"ask":1054.7,"ask_size":10.0,"iv":0.2154,"open_interest":4.0,"volume":0.0,"delta":0.7186,"gamma":0.0002,"vega":26.5313,"theta":-0.4796,"rho":51.072,"theo":1048.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1156.6,"last_trade_time":"2026-01-27T14:27:55","percent_change":0.0,"prev_day_close":1059.35003662109},{"option":"SPX270617P06375000","bid":337.7,"bid_size":44.0,"ask":342.8,"ask_size":56.0,"iv":0.2155,"open_interest":1087.0,"volume":0.0,"delta":-0.2853,"gamma":0.0002,"vega":26.5313,"theta":-0.5539,"rho":-30.1628,"theo":338.5537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.7,"last_trade_time":"2026-02-09T16:06:15","percent_change":0.0,"prev_day_close":335.0},{"option":"SPX270617C06400000","bid":1025.9,"bid_size":9.0,"ask":1036.0,"ask_size":10.0,"iv":0.214,"open_interest":378.0,"volume":0.0,"delta":0.7138,"gamma":0.0002,"vega":26.7361,"theta":-0.4831,"rho":50.8791,"theo":1030.6589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1025.65,"last_trade_time":"2026-02-17T13:43:09","percent_change":0.0,"prev_day_close":1041.40002441406},{"option":"SPX270617P06400000","bid":343.6,"bid_size":44.0,"ask":348.0,"ask_size":47.0,"iv":0.2142,"open_interest":3228.0,"volume":0.0,"delta":-0.2902,"gamma":0.0002,"vega":26.7361,"theta":-0.5549,"rho":-30.6712,"theo":344.4621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.61,"last_trade_time":"2026-02-17T13:41:20","percent_change":0.0,"prev_day_close":340.900009155273},{"option":"SPX270617C06425000","bid":1008.2,"bid_size":9.0,"ask":1019.0,"ask_size":10.0,"iv":0.2131,"open_interest":11.0,"volume":0.0,"delta":0.7089,"gamma":0.0002,"vega":26.9392,"theta":-0.4864,"rho":50.6779,"theo":1012.8728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1060.7,"last_trade_time":"2026-01-05T15:27:40","percent_change":0.0,"prev_day_close":1023.54998779297},{"option":"SPX270617P06425000","bid":349.6,"bid_size":42.0,"ask":354.7,"ask_size":53.0,"iv":0.2132,"open_interest":1016.0,"volume":0.0,"delta":-0.295,"gamma":0.0002,"vega":26.9392,"theta":-0.5558,"rho":-31.1881,"theo":350.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.4,"last_trade_time":"2026-01-22T11:17:49","percent_change":0.0,"prev_day_close":346.800003051758},{"option":"SPX270617C06450000","bid":990.5,"bid_size":9.0,"ask":1001.3,"ask_size":10.0,"iv":0.2119,"open_interest":66.0,"volume":0.0,"delta":0.7039,"gamma":0.0002,"vega":27.1407,"theta":-0.4896,"rho":50.467,"theo":995.1782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1067.4,"last_trade_time":"2025-12-11T13:33:00","percent_change":0.0,"prev_day_close":1005.75},{"option":"SPX270617P06450000","bid":355.6,"bid_size":42.0,"ask":360.1,"ask_size":45.0,"iv":0.2119,"open_interest":304.0,"volume":0.0,"delta":-0.3,"gamma":0.0002,"vega":27.1407,"theta":-0.5565,"rho":-31.7146,"theo":356.5495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":361.2,"last_trade_time":"2026-02-12T13:32:41","percent_change":0.0,"prev_day_close":352.800003051758},{"option":"SPX270617C06475000","bid":972.9,"bid_size":9.0,"ask":983.9,"ask_size":10.0,"iv":0.2108,"open_interest":74.0,"volume":0.0,"delta":0.6989,"gamma":0.0002,"vega":27.3403,"theta":-0.4928,"rho":50.2459,"theo":977.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":993.43,"last_trade_time":"2025-12-12T11:54:04","percent_change":0.0,"prev_day_close":988.049987792969},{"option":"SPX270617P06475000","bid":361.8,"bid_size":41.0,"ask":367.0,"ask_size":52.0,"iv":0.2109,"open_interest":85.0,"volume":0.0,"delta":-0.305,"gamma":0.0002,"vega":27.3403,"theta":-0.5571,"rho":-32.2513,"theo":362.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":334.5,"last_trade_time":"2026-02-09T16:08:49","percent_change":0.0,"prev_day_close":358.900009155273},{"option":"SPX270617C06500000","bid":955.5,"bid_size":9.0,"ask":966.1,"ask_size":10.0,"iv":0.2096,"open_interest":1008.0,"volume":1.0,"delta":0.6938,"gamma":0.0002,"vega":27.5376,"theta":-0.4958,"rho":50.0144,"theo":960.0714,"change":34.15,"open":984.2,"high":984.2,"low":984.2,"tick":"up","last_trade_price":984.2,"last_trade_time":"2026-02-18T10:07:30","percent_change":3.59455,"prev_day_close":970.5},{"option":"SPX270617P06500000","bid":368.1,"bid_size":41.0,"ask":372.7,"ask_size":44.0,"iv":0.2097,"open_interest":3645.0,"volume":1.0,"delta":-0.3101,"gamma":0.0002,"vega":27.5376,"theta":-0.5576,"rho":-32.7985,"theo":369.0108,"change":-14.68,"open":358.07,"high":358.07,"low":358.07,"tick":"down","last_trade_price":358.07,"last_trade_time":"2026-02-18T10:07:30","percent_change":-3.9383,"prev_day_close":365.050003051758},{"option":"SPX270617C06525000","bid":938.1,"bid_size":9.0,"ask":948.9,"ask_size":10.0,"iv":0.2085,"open_interest":26.0,"volume":0.0,"delta":0.6887,"gamma":0.0002,"vega":27.7322,"theta":-0.4986,"rho":49.773,"theo":942.6633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":935.49,"last_trade_time":"2026-02-13T10:57:26","percent_change":0.0,"prev_day_close":952.950012207031},{"option":"SPX270617P06525000","bid":374.5,"bid_size":39.0,"ask":379.7,"ask_size":49.0,"iv":0.2086,"open_interest":107.0,"volume":0.0,"delta":-0.3152,"gamma":0.0002,"vega":27.7322,"theta":-0.558,"rho":-33.3554,"theo":375.3868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.83,"last_trade_time":"2026-02-13T10:57:26","percent_change":0.0,"prev_day_close":371.350006103516},{"option":"SPX270617C06550000","bid":920.8,"bid_size":9.0,"ask":931.3,"ask_size":10.0,"iv":0.2073,"open_interest":26.0,"volume":0.0,"delta":0.6834,"gamma":0.0002,"vega":27.9233,"theta":-0.5013,"rho":49.5235,"theo":925.3545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":927.66,"last_trade_time":"2026-02-13T13:04:31","percent_change":0.0,"prev_day_close":935.5},{"option":"SPX270617P06550000","bid":380.9,"bid_size":39.0,"ask":385.5,"ask_size":42.0,"iv":0.2074,"open_interest":74.0,"volume":0.0,"delta":-0.3205,"gamma":0.0002,"vega":27.9233,"theta":-0.5582,"rho":-33.9205,"theo":381.8621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.65,"last_trade_time":"2026-02-13T13:04:31","percent_change":0.0,"prev_day_close":377.75},{"option":"SPX270617C06575000","bid":903.4,"bid_size":9.0,"ask":914.3,"ask_size":10.0,"iv":0.2062,"open_interest":19.0,"volume":0.0,"delta":0.6782,"gamma":0.0002,"vega":28.1104,"theta":-0.5039,"rho":49.2664,"theo":908.1464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":797.95,"last_trade_time":"2025-09-15T09:43:58","percent_change":0.0,"prev_day_close":918.200012207031},{"option":"SPX270617P06575000","bid":387.4,"bid_size":39.0,"ask":392.8,"ask_size":50.0,"iv":0.2063,"open_interest":86.0,"volume":0.0,"delta":-0.3258,"gamma":0.0002,"vega":28.1104,"theta":-0.5583,"rho":-34.4932,"theo":388.4381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.8,"last_trade_time":"2026-02-09T16:06:15","percent_change":0.0,"prev_day_close":384.149993896484},{"option":"SPX270617C06600000","bid":886.1,"bid_size":9.0,"ask":897.1,"ask_size":10.0,"iv":0.205,"open_interest":1000.0,"volume":0.0,"delta":0.6728,"gamma":0.0002,"vega":28.2931,"theta":-0.5064,"rho":49.004,"theo":891.0401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":845.16,"last_trade_time":"2026-02-17T10:47:10","percent_change":0.0,"prev_day_close":901.0},{"option":"SPX270617P06600000","bid":394.1,"bid_size":39.0,"ask":398.7,"ask_size":40.0,"iv":0.205,"open_interest":1381.0,"volume":0.0,"delta":-0.3311,"gamma":0.0002,"vega":28.2931,"theta":-0.5583,"rho":-35.0712,"theo":395.1158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.55,"last_trade_time":"2026-02-12T13:34:52","percent_change":0.0,"prev_day_close":390.75},{"option":"SPX270617C06625000","bid":869.2,"bid_size":9.0,"ask":879.8,"ask_size":10.0,"iv":0.2038,"open_interest":5.0,"volume":0.0,"delta":0.6674,"gamma":0.0002,"vega":28.4711,"theta":-0.5087,"rho":48.7371,"theo":874.0362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.35,"last_trade_time":"2026-01-14T12:43:21","percent_change":0.0,"prev_day_close":883.900024414062},{"option":"SPX270617P06625000","bid":400.8,"bid_size":37.0,"ask":406.1,"ask_size":46.0,"iv":0.204,"open_interest":126.0,"volume":0.0,"delta":-0.3366,"gamma":0.0002,"vega":28.4711,"theta":-0.5581,"rho":-35.6538,"theo":401.896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.9,"last_trade_time":"2026-02-03T12:53:14","percent_change":0.0,"prev_day_close":397.399993896484},{"option":"SPX270617C06650000","bid":852.0,"bid_size":9.0,"ask":862.9,"ask_size":10.0,"iv":0.2026,"open_interest":221.0,"volume":0.0,"delta":0.6619,"gamma":0.0002,"vega":28.6445,"theta":-0.5108,"rho":48.4656,"theo":857.1356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":928.9,"last_trade_time":"2025-12-11T13:33:03","percent_change":0.0,"prev_day_close":866.799987792969},{"option":"SPX270617P06650000","bid":407.6,"bid_size":37.0,"ask":412.3,"ask_size":39.0,"iv":0.2027,"open_interest":398.0,"volume":0.0,"delta":-0.3421,"gamma":0.0002,"vega":28.6445,"theta":-0.5578,"rho":-36.2408,"theo":408.7794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":377.5,"last_trade_time":"2026-02-09T16:06:15","percent_change":0.0,"prev_day_close":404.149993896484},{"option":"SPX270617C06675000","bid":835.5,"bid_size":12.0,"ask":846.3,"ask_size":12.0,"iv":0.2015,"open_interest":73.0,"volume":0.0,"delta":0.6563,"gamma":0.0002,"vega":28.8133,"theta":-0.5129,"rho":48.1892,"theo":840.339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.6,"last_trade_time":"2025-12-11T13:33:27","percent_change":0.0,"prev_day_close":849.950012207031},{"option":"SPX270617P06675000","bid":414.6,"bid_size":36.0,"ask":420.0,"ask_size":45.0,"iv":0.2017,"open_interest":133.0,"volume":0.0,"delta":-0.3477,"gamma":0.0002,"vega":28.8133,"theta":-0.5573,"rho":-36.8329,"theo":415.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.4,"last_trade_time":"2026-02-09T16:08:50","percent_change":0.0,"prev_day_close":411.0},{"option":"SPX270617C06700000","bid":818.8,"bid_size":12.0,"ask":829.3,"ask_size":12.0,"iv":0.2004,"open_interest":583.0,"volume":0.0,"delta":0.6506,"gamma":0.0002,"vega":28.9778,"theta":-0.5147,"rho":47.9063,"theo":823.6476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":811.12,"last_trade_time":"2026-02-17T15:31:43","percent_change":0.0,"prev_day_close":833.099975585938},{"option":"SPX270617P06700000","bid":421.6,"bid_size":36.0,"ask":426.3,"ask_size":38.0,"iv":0.2004,"open_interest":3681.0,"volume":0.0,"delta":-0.3533,"gamma":0.0002,"vega":28.9778,"theta":-0.5567,"rho":-37.4314,"theo":422.8596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":429.44,"last_trade_time":"2026-02-17T15:31:43","percent_change":0.0,"prev_day_close":418.0},{"option":"SPX270617C06725000","bid":804.3,"bid_size":15.0,"ask":810.9,"ask_size":13.0,"iv":0.199,"open_interest":76.0,"volume":0.0,"delta":0.6449,"gamma":0.0002,"vega":29.1382,"theta":-0.5165,"rho":47.6151,"theo":807.063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":866.7,"last_trade_time":"2026-02-10T15:59:00","percent_change":0.0,"prev_day_close":816.449981689453},{"option":"SPX270617P06725000","bid":428.8,"bid_size":35.0,"ask":434.3,"ask_size":44.0,"iv":0.1994,"open_interest":93.0,"volume":0.0,"delta":-0.359,"gamma":0.0002,"vega":29.1382,"theta":-0.5559,"rho":-38.0382,"theo":430.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.71,"last_trade_time":"2026-02-13T15:24:06","percent_change":0.0,"prev_day_close":425.100006103516},{"option":"SPX270617C06750000","bid":788.2,"bid_size":15.0,"ask":794.3,"ask_size":14.0,"iv":0.1979,"open_interest":194.0,"volume":0.0,"delta":0.6391,"gamma":0.0002,"vega":29.2945,"theta":-0.518,"rho":47.3138,"theo":790.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":796.87,"last_trade_time":"2026-02-13T14:26:14","percent_change":0.0,"prev_day_close":799.899993896484},{"option":"SPX270617P06750000","bid":436.1,"bid_size":34.0,"ask":440.7,"ask_size":37.0,"iv":0.198,"open_interest":451.0,"volume":100.0,"delta":-0.3648,"gamma":0.0002,"vega":29.2945,"theta":-0.555,"rho":-38.655,"theo":437.3676,"change":-3.95,"open":437.8,"high":437.8,"low":437.8,"tick":"no_change","last_trade_price":437.8,"last_trade_time":"2026-02-18T15:25:52","percent_change":-0.894171,"prev_day_close":432.25},{"option":"SPX270617C06775000","bid":771.4,"bid_size":16.0,"ask":778.0,"ask_size":13.0,"iv":0.1967,"open_interest":5.0,"volume":0.0,"delta":0.6332,"gamma":0.0002,"vega":29.4466,"theta":-0.5194,"rho":47.001,"theo":774.2234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":761.2,"last_trade_time":"2026-02-17T16:03:04","percent_change":0.0,"prev_day_close":783.399993896484},{"option":"SPX270617P06775000","bid":443.4,"bid_size":34.0,"ask":449.0,"ask_size":43.0,"iv":0.197,"open_interest":61.0,"volume":0.0,"delta":-0.3707,"gamma":0.0002,"vega":29.4466,"theta":-0.5539,"rho":-39.2835,"theo":444.7876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":451.25,"last_trade_time":"2026-02-17T16:03:04","percent_change":0.0,"prev_day_close":439.650009155273},{"option":"SPX270617C06800000","bid":755.5,"bid_size":16.0,"ask":761.6,"ask_size":15.0,"iv":0.1956,"open_interest":1141.0,"volume":46.0,"delta":0.6273,"gamma":0.0002,"vega":29.5942,"theta":-0.5207,"rho":46.676,"theo":757.9739,"change":19.21,"open":784.62,"high":784.62,"low":768.15,"tick":"up","last_trade_price":768.16,"last_trade_time":"2026-02-18T14:47:59","percent_change":2.56493,"prev_day_close":767.100006103516},{"option":"SPX270617P06800000","bid":450.9,"bid_size":34.0,"ask":456.3,"ask_size":37.0,"iv":0.1958,"open_interest":4868.0,"volume":37.0,"delta":-0.3766,"gamma":0.0002,"vega":29.5942,"theta":-0.5527,"rho":-39.9241,"theo":452.3222,"change":-8.82,"open":437.38,"high":448.08,"low":436.58,"tick":"up","last_trade_price":448.08,"last_trade_time":"2026-02-18T14:47:59","percent_change":-1.9304,"prev_day_close":447.100006103516},{"option":"SPX270617C06825000","bid":739.0,"bid_size":16.0,"ask":745.6,"ask_size":14.0,"iv":0.1944,"open_interest":5.0,"volume":0.0,"delta":0.6213,"gamma":0.0002,"vega":29.7369,"theta":-0.5218,"rho":46.3392,"theo":741.8417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":832.98,"last_trade_time":"2026-01-13T12:00:07","percent_change":0.0,"prev_day_close":750.799987792969},{"option":"SPX270617P06825000","bid":458.5,"bid_size":33.0,"ask":464.0,"ask_size":35.0,"iv":0.1946,"open_interest":24.0,"volume":0.0,"delta":-0.3827,"gamma":0.0002,"vega":29.7369,"theta":-0.5513,"rho":-40.5765,"theo":459.9741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":469.0,"last_trade_time":"2026-02-17T15:34:29","percent_change":0.0,"prev_day_close":454.650009155273},{"option":"SPX270617C06850000","bid":723.6,"bid_size":17.0,"ask":729.5,"ask_size":16.0,"iv":0.1933,"open_interest":526.0,"volume":0.0,"delta":0.6152,"gamma":0.0003,"vega":29.874,"theta":-0.5227,"rho":45.9923,"theo":725.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":723.6,"last_trade_time":"2026-02-13T11:34:00","percent_change":0.0,"prev_day_close":734.75},{"option":"SPX270617P06850000","bid":466.3,"bid_size":31.0,"ask":471.7,"ask_size":33.0,"iv":0.1935,"open_interest":1019.0,"volume":101.0,"delta":-0.3888,"gamma":0.0003,"vega":29.874,"theta":-0.5497,"rho":-41.2391,"theo":467.7461,"change":-14.4,"open":459.2,"high":459.25,"low":458.1,"tick":"down","last_trade_price":458.1,"last_trade_time":"2026-02-18T15:55:23","percent_change":-3.04762,"prev_day_close":462.300003051758},{"option":"SPX270617C06875000","bid":707.4,"bid_size":17.0,"ask":713.5,"ask_size":14.0,"iv":0.1921,"open_interest":287.0,"volume":0.0,"delta":0.609,"gamma":0.0003,"vega":30.0052,"theta":-0.5234,"rho":45.6369,"theo":709.9399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":745.0,"last_trade_time":"2026-02-04T14:48:13","percent_change":0.0,"prev_day_close":718.700012207031},{"option":"SPX270617P06875000","bid":474.1,"bid_size":31.0,"ask":479.6,"ask_size":33.0,"iv":0.1923,"open_interest":90.0,"volume":0.0,"delta":-0.3949,"gamma":0.0003,"vega":30.0052,"theta":-0.548,"rho":-41.91,"theo":475.6404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":487.94,"last_trade_time":"2026-02-05T11:36:09","percent_change":0.0,"prev_day_close":470.050003051758},{"option":"SPX270617C06900000","bid":691.9,"bid_size":17.0,"ask":697.8,"ask_size":16.0,"iv":0.191,"open_interest":2024.0,"volume":0.0,"delta":0.6028,"gamma":0.0003,"vega":30.1299,"theta":-0.524,"rho":45.2755,"theo":694.1743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":681.9,"last_trade_time":"2026-02-17T16:03:04","percent_change":0.0,"prev_day_close":702.899993896484},{"option":"SPX270617P06900000","bid":482.1,"bid_size":31.0,"ask":487.6,"ask_size":33.0,"iv":0.1911,"open_interest":3171.0,"volume":3.0,"delta":-0.4012,"gamma":0.0003,"vega":30.1299,"theta":-0.546,"rho":-42.587,"theo":483.6589,"change":-9.51,"open":467.1,"high":479.55,"low":467.1,"tick":"down","last_trade_price":479.09,"last_trade_time":"2026-02-18T14:48:06","percent_change":-1.94638,"prev_day_close":478.0},{"option":"SPX270617C06925000","bid":676.0,"bid_size":17.0,"ask":682.1,"ask_size":14.0,"iv":0.1898,"open_interest":7.0,"volume":0.0,"delta":0.5964,"gamma":0.0003,"vega":30.2479,"theta":-0.5244,"rho":44.9096,"theo":678.5343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":733.14,"last_trade_time":"2026-02-11T11:09:49","percent_change":0.0,"prev_day_close":687.050018310547},{"option":"SPX270617P06925000","bid":490.2,"bid_size":31.0,"ask":495.8,"ask_size":33.0,"iv":0.19,"open_interest":80.0,"volume":0.0,"delta":-0.4075,"gamma":0.0003,"vega":30.2479,"theta":-0.5439,"rho":-43.2686,"theo":491.803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":464.11,"last_trade_time":"2026-02-11T11:09:49","percent_change":0.0,"prev_day_close":486.050003051758},{"option":"SPX270617C06950000","bid":660.5,"bid_size":17.0,"ask":666.6,"ask_size":16.0,"iv":0.1886,"open_interest":510.0,"volume":0.0,"delta":0.59,"gamma":0.0003,"vega":30.359,"theta":-0.5246,"rho":44.5393,"theo":663.0213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":736.7,"last_trade_time":"2026-02-12T09:33:00","percent_change":0.0,"prev_day_close":671.5},{"option":"SPX270617P06950000","bid":498.5,"bid_size":31.0,"ask":504.1,"ask_size":33.0,"iv":0.1888,"open_interest":101.0,"volume":0.0,"delta":-0.4139,"gamma":0.0003,"vega":30.359,"theta":-0.5417,"rho":-43.9544,"theo":500.074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":473.73,"last_trade_time":"2026-01-29T10:00:22","percent_change":0.0,"prev_day_close":494.199996948242},{"option":"SPX270617C06975000","bid":644.7,"bid_size":9.0,"ask":651.8,"ask_size":16.0,"iv":0.1875,"open_interest":10.0,"volume":0.0,"delta":0.5836,"gamma":0.0003,"vega":30.4633,"theta":-0.5246,"rho":44.1639,"theo":647.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":680.16,"last_trade_time":"2026-02-12T11:01:29","percent_change":0.0,"prev_day_close":655.949981689453},{"option":"SPX270617P06975000","bid":506.9,"bid_size":30.0,"ask":512.4,"ask_size":32.0,"iv":0.1876,"open_interest":14.0,"volume":0.0,"delta":-0.4204,"gamma":0.0003,"vega":30.4633,"theta":-0.5392,"rho":-44.6454,"theo":508.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":470.5,"last_trade_time":"2026-02-11T12:44:43","percent_change":0.0,"prev_day_close":502.550003051758},{"option":"SPX270617C07000000","bid":630.1,"bid_size":18.0,"ask":636.0,"ask_size":17.0,"iv":0.1863,"open_interest":39792.0,"volume":0.0,"delta":0.577,"gamma":0.0003,"vega":30.5606,"theta":-0.5245,"rho":43.7814,"theo":632.383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":625.99,"last_trade_time":"2026-02-17T13:39:00","percent_change":0.0,"prev_day_close":640.699981689453},{"option":"SPX270617P07000000","bid":515.4,"bid_size":30.0,"ask":521.2,"ask_size":32.0,"iv":0.1865,"open_interest":40868.0,"volume":117.0,"delta":-0.4269,"gamma":0.0003,"vega":30.5606,"theta":-0.5366,"rho":-45.3436,"theo":517.0039,"change":-23.55,"open":498.9,"high":498.9,"low":498.9,"tick":"down","last_trade_price":498.9,"last_trade_time":"2026-02-18T13:15:39","percent_change":-4.50761,"prev_day_close":510.949996948242},{"option":"SPX270617C07025000","bid":614.8,"bid_size":18.0,"ask":621.5,"ask_size":17.0,"iv":0.1851,"open_interest":1.0,"volume":0.0,"delta":0.5704,"gamma":0.0003,"vega":30.651,"theta":-0.5242,"rho":43.3892,"theo":617.2628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":661.0,"last_trade_time":"2026-02-06T15:25:01","percent_change":0.0,"prev_day_close":625.449981689453},{"option":"SPX270617P07025000","bid":524.1,"bid_size":30.0,"ask":529.7,"ask_size":32.0,"iv":0.1853,"open_interest":28.0,"volume":0.0,"delta":-0.4336,"gamma":0.0003,"vega":30.651,"theta":-0.5338,"rho":-46.0514,"theo":525.6678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":501.1,"last_trade_time":"2026-02-06T15:25:01","percent_change":0.0,"prev_day_close":519.549987792969},{"option":"SPX270617C07050000","bid":600.0,"bid_size":18.0,"ask":605.9,"ask_size":17.0,"iv":0.184,"open_interest":383.0,"volume":0.0,"delta":0.5637,"gamma":0.0003,"vega":30.7343,"theta":-0.5237,"rho":42.9848,"theo":602.2799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":677.03,"last_trade_time":"2026-02-09T12:09:43","percent_change":0.0,"prev_day_close":610.449981689453},{"option":"SPX270617P07050000","bid":532.9,"bid_size":30.0,"ask":538.6,"ask_size":30.0,"iv":0.1842,"open_interest":199.0,"volume":0.0,"delta":-0.4403,"gamma":0.0003,"vega":30.7343,"theta":-0.5308,"rho":-46.7714,"theo":534.4689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":511.34,"last_trade_time":"2026-02-06T15:04:17","percent_change":0.0,"prev_day_close":528.300018310547},{"option":"SPX270617C07075000","bid":585.0,"bid_size":18.0,"ask":591.7,"ask_size":17.0,"iv":0.1828,"open_interest":2.0,"volume":0.0,"delta":0.5569,"gamma":0.0003,"vega":30.81,"theta":-0.523,"rho":42.5669,"theo":587.4384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":613.35,"last_trade_time":"2025-12-12T11:58:28","percent_change":0.0,"prev_day_close":595.600006103516},{"option":"SPX270617P07075000","bid":541.8,"bid_size":29.0,"ask":547.7,"ask_size":30.0,"iv":0.183,"open_interest":158.0,"volume":0.0,"delta":-0.447,"gamma":0.0003,"vega":30.81,"theta":-0.5276,"rho":-47.5049,"theo":543.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":486.3,"last_trade_time":"2026-01-27T12:14:09","percent_change":0.0,"prev_day_close":537.149993896484},{"option":"SPX270617C07100000","bid":570.5,"bid_size":18.0,"ask":576.5,"ask_size":17.0,"iv":0.1817,"open_interest":1739.0,"volume":2.0,"delta":0.55,"gamma":0.0003,"vega":30.8778,"theta":-0.5221,"rho":42.1355,"theo":572.7429,"change":19.5,"open":584.15,"high":584.9,"low":584.15,"tick":"up","last_trade_price":584.9,"last_trade_time":"2026-02-18T15:47:24","percent_change":3.44889,"prev_day_close":580.800018310547},{"option":"SPX270617P07100000","bid":551.0,"bid_size":28.0,"ask":556.9,"ask_size":30.0,"iv":0.1819,"open_interest":1467.0,"volume":8.0,"delta":-0.4539,"gamma":0.0003,"vega":30.8778,"theta":-0.5242,"rho":-48.2519,"theo":552.5001,"change":-9.55,"open":541.0,"high":549.0,"low":541.0,"tick":"up","last_trade_price":549.0,"last_trade_time":"2026-02-18T15:03:51","percent_change":-1.70978,"prev_day_close":546.25},{"option":"SPX270617C07125000","bid":555.8,"bid_size":19.0,"ask":562.0,"ask_size":18.0,"iv":0.1805,"open_interest":471.0,"volume":465.0,"delta":0.5431,"gamma":0.0003,"vega":30.9373,"theta":-0.521,"rho":41.6922,"theo":558.1978,"change":29.1,"open":580.0,"high":580.0,"low":580.0,"tick":"no_change","last_trade_price":580.0,"last_trade_time":"2026-02-18T10:51:43","percent_change":5.28226,"prev_day_close":566.100006103516},{"option":"SPX270617P07125000","bid":560.2,"bid_size":27.0,"ask":566.1,"ask_size":29.0,"iv":0.1808,"open_interest":471.0,"volume":465.0,"delta":-0.4608,"gamma":0.0003,"vega":30.9373,"theta":-0.5207,"rho":-49.0109,"theo":561.7391,"change":-22.95,"open":545.0,"high":545.0,"low":545.0,"tick":"no_change","last_trade_price":545.0,"last_trade_time":"2026-02-18T10:51:43","percent_change":-4.04085,"prev_day_close":555.350006103516},{"option":"SPX270617C07150000","bid":541.5,"bid_size":19.0,"ask":547.6,"ask_size":18.0,"iv":0.1794,"open_interest":59.0,"volume":0.0,"delta":0.5361,"gamma":0.0003,"vega":30.9881,"theta":-0.5198,"rho":41.2399,"theo":543.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.0,"last_trade_time":"2026-01-21T11:58:08","percent_change":0.0,"prev_day_close":551.75},{"option":"SPX270617P07150000","bid":569.7,"bid_size":27.0,"ask":575.4,"ask_size":28.0,"iv":0.1796,"open_interest":133.0,"volume":0.0,"delta":-0.4678,"gamma":0.0003,"vega":30.9881,"theta":-0.5169,"rho":-49.7788,"theo":571.1322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":512.39,"last_trade_time":"2026-01-12T14:39:39","percent_change":0.0,"prev_day_close":564.649993896484},{"option":"SPX270617C07175000","bid":527.5,"bid_size":18.0,"ask":533.5,"ask_size":18.0,"iv":0.1783,"open_interest":158.0,"volume":0.0,"delta":0.529,"gamma":0.0003,"vega":31.0302,"theta":-0.5183,"rho":40.7815,"theo":529.5732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.34,"last_trade_time":"2026-01-12T11:30:38","percent_change":0.0,"prev_day_close":537.450012207031},{"option":"SPX270617P07175000","bid":579.3,"bid_size":27.0,"ask":585.0,"ask_size":28.0,"iv":0.1784,"open_interest":104.0,"volume":0.0,"delta":-0.4749,"gamma":0.0003,"vega":31.0302,"theta":-0.5129,"rho":-50.5527,"theo":580.6826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":526.1,"last_trade_time":"2026-01-12T11:30:38","percent_change":0.0,"prev_day_close":574.149993896484},{"option":"SPX270617C07200000","bid":513.5,"bid_size":19.0,"ask":519.4,"ask_size":20.0,"iv":0.1771,"open_interest":3196.0,"volume":3.0,"delta":0.5219,"gamma":0.0003,"vega":31.0633,"theta":-0.5166,"rho":40.3194,"theo":515.4996,"change":21.6,"open":530.4,"high":530.4,"low":530.4,"tick":"up","last_trade_price":530.4,"last_trade_time":"2026-02-18T13:55:27","percent_change":4.24528,"prev_day_close":523.200012207031},{"option":"SPX270617P07200000","bid":589.0,"bid_size":27.0,"ask":594.9,"ask_size":28.0,"iv":0.1773,"open_interest":2477.0,"volume":502.0,"delta":-0.4821,"gamma":0.0003,"vega":31.0633,"theta":-0.5088,"rho":-51.3305,"theo":590.3931,"change":-12.21,"open":572.61,"high":585.55,"low":572.61,"tick":"down","last_trade_price":584.99,"last_trade_time":"2026-02-18T14:48:06","percent_change":-2.04454,"prev_day_close":583.800018310547},{"option":"SPX270617C07225000","bid":499.6,"bid_size":20.0,"ask":505.6,"ask_size":20.0,"iv":0.176,"open_interest":115.0,"volume":0.0,"delta":0.5146,"gamma":0.0003,"vega":31.0873,"theta":-0.5148,"rho":39.8539,"theo":501.5886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":504.9,"last_trade_time":"2026-02-13T10:37:21","percent_change":0.0,"prev_day_close":509.349990844727},{"option":"SPX270617P07225000","bid":598.9,"bid_size":27.0,"ask":604.7,"ask_size":28.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.4893,"gamma":0.0003,"vega":31.0873,"theta":-0.5044,"rho":-52.1115,"theo":600.2662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.600006103516},{"option":"SPX270617C07250000","bid":485.7,"bid_size":26.0,"ask":491.8,"ask_size":27.0,"iv":0.1748,"open_interest":253.0,"volume":0.0,"delta":0.5074,"gamma":0.0003,"vega":31.102,"theta":-0.5127,"rho":39.3838,"theo":487.8431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":512.21,"last_trade_time":"2026-02-12T11:07:49","percent_change":0.0,"prev_day_close":495.550003051758},{"option":"SPX270617P07250000","bid":609.0,"bid_size":27.0,"ask":614.7,"ask_size":28.0,"iv":0.175,"open_interest":229.0,"volume":0.0,"delta":-0.4966,"gamma":0.0003,"vega":31.102,"theta":-0.4999,"rho":-52.8973,"theo":610.3047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.22,"last_trade_time":"2026-02-05T15:00:30","percent_change":0.0,"prev_day_close":603.600006103516},{"option":"SPX270617C07275000","bid":472.3,"bid_size":27.0,"ask":478.3,"ask_size":27.0,"iv":0.1737,"open_interest":11.0,"volume":7.0,"delta":0.5,"gamma":0.0003,"vega":31.1071,"theta":-0.5105,"rho":38.906,"theo":474.2667,"change":31.0,"open":498.8,"high":499.0,"low":498.8,"tick":"up","last_trade_price":499.0,"last_trade_time":"2026-02-18T13:03:54","percent_change":6.62393,"prev_day_close":481.899993896484},{"option":"SPX270617P07275000","bid":619.2,"bid_size":27.0,"ask":625.6,"ask_size":11.0,"iv":0.1739,"open_interest":109.0,"volume":0.0,"delta":-0.504,"gamma":0.0003,"vega":31.1071,"theta":-0.4952,"rho":-53.6906,"theo":620.5125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":555.8,"last_trade_time":"2026-01-27T14:40:17","percent_change":0.0,"prev_day_close":613.850006103516},{"option":"SPX270617C07300000","bid":459.0,"bid_size":28.0,"ask":464.9,"ask_size":28.0,"iv":0.1726,"open_interest":1662.0,"volume":80.0,"delta":0.4926,"gamma":0.0003,"vega":31.1018,"theta":-0.508,"rho":38.4173,"theo":460.8642,"change":19.15,"open":474.0,"high":474.0,"low":474.0,"tick":"no_change","last_trade_price":474.0,"last_trade_time":"2026-02-18T10:03:36","percent_change":4.21018,"prev_day_close":468.399993896484},{"option":"SPX270617P07300000","bid":629.7,"bid_size":26.0,"ask":635.4,"ask_size":27.0,"iv":0.1728,"open_interest":768.0,"volume":0.0,"delta":-0.5114,"gamma":0.0003,"vega":31.1018,"theta":-0.4902,"rho":-54.495,"theo":630.894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":641.5,"last_trade_time":"2026-02-17T15:52:58","percent_change":0.0,"prev_day_close":624.149993896484},{"option":"SPX270617C07325000","bid":445.8,"bid_size":28.0,"ask":451.8,"ask_size":28.0,"iv":0.1715,"open_interest":1.0,"volume":0.0,"delta":0.485,"gamma":0.0003,"vega":31.0858,"theta":-0.5054,"rho":37.915,"theo":447.6412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.6,"last_trade_time":"2025-12-11T14:54:48","percent_change":0.0,"prev_day_close":455.199996948242},{"option":"SPX270617P07325000","bid":639.8,"bid_size":19.0,"ask":646.7,"ask_size":20.0,"iv":0.1718,"open_interest":6.0,"volume":0.0,"delta":-0.5189,"gamma":0.0003,"vega":31.0858,"theta":-0.4851,"rho":-55.3128,"theo":641.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":648.44,"last_trade_time":"2026-01-21T12:07:02","percent_change":0.0,"prev_day_close":634.649993896484},{"option":"SPX270617C07350000","bid":432.8,"bid_size":28.0,"ask":438.7,"ask_size":28.0,"iv":0.1704,"open_interest":538.0,"volume":0.0,"delta":0.4775,"gamma":0.0003,"vega":31.0583,"theta":-0.5026,"rho":37.3987,"theo":434.6038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":446.02,"last_trade_time":"2026-02-13T12:32:03","percent_change":0.0,"prev_day_close":442.100006103516},{"option":"SPX270617P07350000","bid":651.0,"bid_size":19.0,"ask":656.9,"ask_size":20.0,"iv":0.1706,"open_interest":644.0,"volume":0.0,"delta":-0.5264,"gamma":0.0003,"vega":31.0583,"theta":-0.4798,"rho":-56.1449,"theo":652.2018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":648.4,"last_trade_time":"2026-02-13T12:32:03","percent_change":0.0,"prev_day_close":645.350006103516},{"option":"SPX270617C07375000","bid":420.0,"bid_size":28.0,"ask":425.9,"ask_size":28.0,"iv":0.1693,"open_interest":26.0,"volume":0.0,"delta":0.4699,"gamma":0.0003,"vega":31.0192,"theta":-0.4995,"rho":36.8697,"theo":421.7579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":473.77,"last_trade_time":"2026-01-30T14:48:20","percent_change":0.0,"prev_day_close":429.150009155273},{"option":"SPX270617P07375000","bid":661.5,"bid_size":18.0,"ask":668.3,"ask_size":19.0,"iv":0.1695,"open_interest":29.0,"volume":0.0,"delta":-0.534,"gamma":0.0003,"vega":31.0192,"theta":-0.4742,"rho":-56.9894,"theo":663.1399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":632.7,"last_trade_time":"2026-01-30T15:15:42","percent_change":0.0,"prev_day_close":656.149993896484},{"option":"SPX270617C07400000","bid":407.3,"bid_size":28.0,"ask":413.3,"ask_size":28.0,"iv":0.1682,"open_interest":2095.0,"volume":15.0,"delta":0.4622,"gamma":0.0003,"vega":30.9688,"theta":-0.4963,"rho":36.3324,"theo":409.1085,"change":13.63,"open":417.48,"high":417.48,"low":417.48,"tick":"up","last_trade_price":417.48,"last_trade_time":"2026-02-18T14:47:59","percent_change":3.37501,"prev_day_close":416.449996948242},{"option":"SPX270617P07400000","bid":673.2,"bid_size":18.0,"ask":678.9,"ask_size":18.0,"iv":0.1684,"open_interest":747.0,"volume":10.0,"delta":-0.5417,"gamma":0.0003,"vega":30.9688,"theta":-0.4685,"rho":-57.8423,"theo":674.2746,"change":-14.47,"open":668.18,"high":668.18,"low":668.18,"tick":"down","last_trade_price":668.18,"last_trade_time":"2026-02-18T14:47:59","percent_change":-2.11968,"prev_day_close":667.300018310547},{"option":"SPX270617C07425000","bid":394.9,"bid_size":28.0,"ask":400.9,"ask_size":28.0,"iv":0.1671,"open_interest":23.0,"volume":0.0,"delta":0.4545,"gamma":0.0003,"vega":30.9072,"theta":-0.4929,"rho":35.7906,"theo":396.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":461.0,"last_trade_time":"2026-02-11T09:39:20","percent_change":0.0,"prev_day_close":403.949996948242},{"option":"SPX270617P07425000","bid":684.0,"bid_size":17.0,"ask":690.9,"ask_size":10.0,"iv":0.1673,"open_interest":3.0,"volume":0.0,"delta":-0.5495,"gamma":0.0003,"vega":30.9072,"theta":-0.4626,"rho":-58.6997,"theo":685.6099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":689.99,"last_trade_time":"2025-12-08T11:06:00","percent_change":0.0,"prev_day_close":678.549987792969},{"option":"SPX270617C07450000","bid":382.7,"bid_size":30.0,"ask":388.6,"ask_size":30.0,"iv":0.166,"open_interest":310.0,"volume":0.0,"delta":0.4467,"gamma":0.0003,"vega":30.8349,"theta":-0.4893,"rho":35.2476,"theo":384.4147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.91,"last_trade_time":"2026-01-30T14:51:17","percent_change":0.0,"prev_day_close":391.600006103516},{"option":"SPX270617P07450000","bid":696.1,"bid_size":17.0,"ask":701.9,"ask_size":18.0,"iv":0.1662,"open_interest":4.0,"volume":0.0,"delta":-0.5572,"gamma":0.0003,"vega":30.8349,"theta":-0.4565,"rho":-59.5584,"theo":697.1489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":711.08,"last_trade_time":"2025-12-12T14:26:46","percent_change":0.0,"prev_day_close":690.0},{"option":"SPX270617C07475000","bid":370.7,"bid_size":32.0,"ask":376.6,"ask_size":30.0,"iv":0.1649,"open_interest":42.0,"volume":0.0,"delta":0.4389,"gamma":0.0003,"vega":30.7521,"theta":-0.4855,"rho":34.7038,"theo":372.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.5,"last_trade_time":"2026-02-12T13:33:16","percent_change":0.0,"prev_day_close":379.5},{"option":"SPX270617P07475000","bid":707.3,"bid_size":17.0,"ask":714.2,"ask_size":10.0,"iv":0.1652,"open_interest":3.0,"volume":0.0,"delta":-0.5651,"gamma":0.0003,"vega":30.7521,"theta":-0.4502,"rho":-60.4177,"theo":708.8943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":740.2,"last_trade_time":"2025-12-18T13:05:24","percent_change":0.0,"prev_day_close":701.699981689453},{"option":"SPX270617C07500000","bid":358.9,"bid_size":32.0,"ask":364.7,"ask_size":31.0,"iv":0.1638,"open_interest":2417.0,"volume":3.0,"delta":0.431,"gamma":0.0003,"vega":30.6583,"theta":-0.4815,"rho":34.1574,"theo":360.5468,"change":14.56,"open":382.5,"high":382.5,"low":370.29,"tick":"up","last_trade_price":370.51,"last_trade_time":"2026-02-18T14:20:06","percent_change":4.09046,"prev_day_close":367.650009155273},{"option":"SPX270617P07500000","bid":719.8,"bid_size":17.0,"ask":725.6,"ask_size":18.0,"iv":0.164,"open_interest":812.0,"volume":6.0,"delta":-0.5729,"gamma":0.0003,"vega":30.6583,"theta":-0.4438,"rho":-61.2798,"theo":720.8492,"change":-20.92,"open":711.4,"high":711.71,"low":709.03,"tick":"down","last_trade_price":709.03,"last_trade_time":"2026-02-18T14:22:59","percent_change":-2.86595,"prev_day_close":713.5},{"option":"SPX270617C07525000","bid":346.9,"bid_size":32.0,"ask":353.1,"ask_size":31.0,"iv":0.1627,"open_interest":14.0,"volume":0.0,"delta":0.4231,"gamma":0.0003,"vega":30.5527,"theta":-0.4774,"rho":33.6043,"theo":348.9308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.6,"last_trade_time":"2026-01-28T13:27:13","percent_change":0.0,"prev_day_close":355.949996948242},{"option":"SPX270617P07525000","bid":732.0,"bid_size":16.0,"ask":738.2,"ask_size":16.0,"iv":0.1631,"open_interest":11.0,"volume":0.0,"delta":-0.5808,"gamma":0.0003,"vega":30.5527,"theta":-0.4372,"rho":-62.1485,"theo":733.0172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":703.5,"last_trade_time":"2025-12-22T14:34:32","percent_change":0.0,"prev_day_close":725.600006103516},{"option":"SPX270617C07550000","bid":336.3,"bid_size":33.0,"ask":341.7,"ask_size":32.0,"iv":0.1618,"open_interest":25.0,"volume":0.0,"delta":0.4152,"gamma":0.0003,"vega":30.4341,"theta":-0.473,"rho":33.0408,"theo":337.5329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.4,"last_trade_time":"2026-02-11T09:39:29","percent_change":0.0,"prev_day_close":344.349990844727},{"option":"SPX270617P07550000","bid":744.3,"bid_size":16.0,"ask":750.0,"ask_size":16.0,"iv":0.1619,"open_interest":1.0,"volume":0.0,"delta":-0.5888,"gamma":0.0003,"vega":30.4341,"theta":-0.4303,"rho":-63.0276,"theo":745.4034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":750.1,"last_trade_time":"2025-12-03T15:23:36","percent_change":0.0,"prev_day_close":737.850006103516},{"option":"SPX270617C07575000","bid":324.8,"bid_size":32.0,"ask":330.5,"ask_size":32.0,"iv":0.1607,"open_interest":29.0,"volume":0.0,"delta":0.4072,"gamma":0.0003,"vega":30.3016,"theta":-0.4686,"rho":32.4649,"theo":326.3585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":363.6,"last_trade_time":"2026-02-06T15:44:42","percent_change":0.0,"prev_day_close":333.199996948242},{"option":"SPX270617P07575000","bid":757.0,"bid_size":16.0,"ask":763.2,"ask_size":16.0,"iv":0.161,"open_interest":13.0,"volume":0.0,"delta":-0.5968,"gamma":0.0003,"vega":30.3016,"theta":-0.4234,"rho":-63.9191,"theo":758.0131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":727.7,"last_trade_time":"2025-12-22T14:34:25","percent_change":0.0,"prev_day_close":750.399993896484},{"option":"SPX270617C07600000","bid":313.8,"bid_size":33.0,"ask":319.5,"ask_size":32.0,"iv":0.1597,"open_interest":1443.0,"volume":5.0,"delta":0.3992,"gamma":0.0003,"vega":30.1548,"theta":-0.4639,"rho":31.8778,"theo":315.4129,"change":21.29,"open":332.74,"high":332.74,"low":332.74,"tick":"up","last_trade_price":332.74,"last_trade_time":"2026-02-18T10:52:29","percent_change":6.83576,"prev_day_close":322.100006103516},{"option":"SPX270617P07600000","bid":769.8,"bid_size":16.0,"ask":775.3,"ask_size":16.0,"iv":0.1598,"open_interest":361.0,"volume":0.0,"delta":-0.6047,"gamma":0.0003,"vega":30.1548,"theta":-0.4162,"rho":-64.8218,"theo":770.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":722.58,"last_trade_time":"2026-02-03T11:48:00","percent_change":0.0,"prev_day_close":763.199981689453},{"option":"SPX270617C07625000","bid":303.0,"bid_size":33.0,"ask":308.8,"ask_size":32.0,"iv":0.1587,"open_interest":3.0,"volume":0.0,"delta":0.3912,"gamma":0.0003,"vega":29.9945,"theta":-0.459,"rho":31.2841,"theo":304.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":371.3,"last_trade_time":"2026-01-28T13:27:05","percent_change":0.0,"prev_day_close":311.25},{"option":"SPX270617P07625000","bid":782.3,"bid_size":16.0,"ask":789.3,"ask_size":16.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":-0.6128,"gamma":0.0003,"vega":29.9945,"theta":-0.4089,"rho":-65.7311,"theo":783.9228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.149993896484},{"option":"SPX270617C07650000","bid":292.6,"bid_size":35.0,"ask":298.3,"ask_size":34.0,"iv":0.1577,"open_interest":100.0,"volume":0.0,"delta":0.3832,"gamma":0.0003,"vega":29.8217,"theta":-0.4541,"rho":30.6889,"theo":294.2224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.76,"last_trade_time":"2026-02-17T10:45:52","percent_change":0.0,"prev_day_close":300.649993896484},{"option":"SPX270617P07650000","bid":796.1,"bid_size":16.0,"ask":801.7,"ask_size":17.0,"iv":0.1579,"open_interest":18.0,"volume":0.0,"delta":-0.6208,"gamma":0.0003,"vega":29.8217,"theta":-0.4014,"rho":-66.642,"theo":797.2292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.8,"last_trade_time":"2026-01-20T10:29:07","percent_change":0.0,"prev_day_close":789.25},{"option":"SPX270617C07675000","bid":282.3,"bid_size":37.0,"ask":288.0,"ask_size":34.0,"iv":0.1567,"open_interest":66.0,"volume":0.0,"delta":0.3751,"gamma":0.0003,"vega":29.638,"theta":-0.4489,"rho":30.0965,"theo":283.9807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":348.5,"last_trade_time":"2026-01-28T13:26:51","percent_change":0.0,"prev_day_close":290.199996948242},{"option":"SPX270617P07675000","bid":809.1,"bid_size":15.0,"ask":816.1,"ask_size":15.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.6288,"gamma":0.0003,"vega":29.638,"theta":-0.3938,"rho":-67.5499,"theo":810.7716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.75},{"option":"SPX270617C07700000","bid":272.4,"bid_size":37.0,"ask":277.9,"ask_size":35.0,"iv":0.1558,"open_interest":490.0,"volume":0.0,"delta":0.3671,"gamma":0.0003,"vega":29.444,"theta":-0.4436,"rho":29.5081,"theo":273.9749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.05,"last_trade_time":"2026-02-05T11:30:50","percent_change":0.0,"prev_day_close":280.100006103516},{"option":"SPX270617P07700000","bid":823.4,"bid_size":15.0,"ask":829.2,"ask_size":15.0,"iv":0.156,"open_interest":88.0,"volume":0.0,"delta":-0.6368,"gamma":0.0003,"vega":29.444,"theta":-0.386,"rho":-68.4539,"theo":824.5499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":793.88,"last_trade_time":"2026-02-03T13:07:03","percent_change":0.0,"prev_day_close":816.25},{"option":"SPX270617C07725000","bid":262.6,"bid_size":39.0,"ask":268.1,"ask_size":37.0,"iv":0.1548,"open_interest":15.0,"volume":0.0,"delta":0.3591,"gamma":0.0003,"vega":29.2398,"theta":-0.4382,"rho":28.9214,"theo":264.205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":316.8,"last_trade_time":"2026-02-11T09:39:22","percent_change":0.0,"prev_day_close":270.199996948242},{"option":"SPX270617P07725000","bid":836.8,"bid_size":14.0,"ask":843.8,"ask_size":7.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":-0.6448,"gamma":0.0003,"vega":29.2398,"theta":-0.3781,"rho":-69.3562,"theo":838.5641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.25},{"option":"SPX270617C07750000","bid":253.3,"bid_size":38.0,"ask":258.5,"ask_size":37.0,"iv":0.1539,"open_interest":43.0,"volume":4.0,"delta":0.3511,"gamma":0.0003,"vega":29.0239,"theta":-0.4326,"rho":28.3319,"theo":254.6718,"change":11.18,"open":262.53,"high":262.63,"low":262.53,"tick":"up","last_trade_price":262.63,"last_trade_time":"2026-02-18T15:47:24","percent_change":4.44621,"prev_day_close":260.5},{"option":"SPX270617P07750000","bid":849.9,"bid_size":11.0,"ask":859.3,"ask_size":11.0,"iv":0.154,"open_interest":54.0,"volume":0.0,"delta":-0.6528,"gamma":0.0003,"vega":29.0239,"theta":-0.37,"rho":-70.2614,"theo":852.8149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":772.62,"last_trade_time":"2026-01-12T14:11:26","percent_change":0.0,"prev_day_close":844.850006103516},{"option":"SPX270617C07775000","bid":244.0,"bid_size":39.0,"ask":249.1,"ask_size":38.0,"iv":0.153,"open_interest":30.0,"volume":0.0,"delta":0.3431,"gamma":0.0003,"vega":28.7949,"theta":-0.4269,"rho":27.7354,"theo":245.3768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.5,"last_trade_time":"2026-01-26T11:02:55","percent_change":0.0,"prev_day_close":251.0},{"option":"SPX270617P07775000","bid":864.4,"bid_size":11.0,"ask":873.9,"ask_size":9.0,"iv":0.1533,"open_interest":11.0,"volume":0.0,"delta":-0.6608,"gamma":0.0003,"vega":28.7949,"theta":-0.3618,"rho":-71.1734,"theo":867.304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":785.74,"last_trade_time":"2026-01-12T14:14:53","percent_change":0.0,"prev_day_close":859.200012207031},{"option":"SPX270617C07800000","bid":234.7,"bid_size":41.0,"ask":240.0,"ask_size":39.0,"iv":0.1521,"open_interest":1179.0,"volume":0.0,"delta":0.3352,"gamma":0.0003,"vega":28.5514,"theta":-0.4211,"rho":27.1308,"theo":236.3223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.0,"last_trade_time":"2026-02-17T15:11:04","percent_change":0.0,"prev_day_close":241.900001525879},{"option":"SPX270617P07800000","bid":879.0,"bid_size":10.0,"ask":888.4,"ask_size":9.0,"iv":0.1523,"open_interest":199.0,"volume":0.0,"delta":-0.6688,"gamma":0.0003,"vega":28.5514,"theta":-0.3535,"rho":-72.0937,"theo":882.0335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.82,"last_trade_time":"2026-02-04T10:10:47","percent_change":0.0,"prev_day_close":873.799987792969},{"option":"SPX270617C07825000","bid":225.9,"bid_size":42.0,"ask":231.2,"ask_size":41.0,"iv":0.1512,"open_interest":26.0,"volume":0.0,"delta":0.3272,"gamma":0.0003,"vega":28.2933,"theta":-0.4152,"rho":26.5206,"theo":227.5095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.0,"last_trade_time":"2026-01-29T15:54:30","percent_change":0.0,"prev_day_close":232.849998474121},{"option":"SPX270617P07825000","bid":893.9,"bid_size":10.0,"ask":903.5,"ask_size":9.0,"iv":0.1515,"open_interest":0.0,"volume":0.0,"delta":-0.6767,"gamma":0.0003,"vega":28.2933,"theta":-0.3451,"rho":-73.0195,"theo":897.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":888.599975585938},{"option":"SPX270617C07850000","bid":217.6,"bid_size":42.0,"ask":222.5,"ask_size":41.0,"iv":0.1504,"open_interest":442.0,"volume":0.0,"delta":0.3194,"gamma":0.0003,"vega":28.0222,"theta":-0.4091,"rho":25.9101,"theo":218.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":249.05,"last_trade_time":"2026-02-09T10:00:36","percent_change":0.0,"prev_day_close":224.149993896484},{"option":"SPX270617P07850000","bid":909.1,"bid_size":10.0,"ask":918.6,"ask_size":9.0,"iv":0.1506,"open_interest":3.0,"volume":0.0,"delta":-0.6846,"gamma":0.0003,"vega":28.0222,"theta":-0.3365,"rho":-73.9456,"theo":912.2177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":929.22,"last_trade_time":"2025-11-12T12:11:38","percent_change":0.0,"prev_day_close":903.599975585938},{"option":"SPX270617C07875000","bid":209.2,"bid_size":44.0,"ask":214.1,"ask_size":42.0,"iv":0.1496,"open_interest":20.0,"volume":0.0,"delta":0.3115,"gamma":0.0003,"vega":27.7404,"theta":-0.403,"rho":25.3055,"theo":210.6066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":266.6,"last_trade_time":"2026-01-12T11:10:54","percent_change":0.0,"prev_day_close":215.649993896484},{"option":"SPX270617P07875000","bid":924.5,"bid_size":10.0,"ask":934.0,"ask_size":9.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.6924,"gamma":0.0003,"vega":27.7404,"theta":-0.3279,"rho":-74.8658,"theo":927.6701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":892.6,"last_trade_time":"2025-12-22T16:00:27","percent_change":0.0,"prev_day_close":918.900024414062},{"option":"SPX270617C07900000","bid":200.9,"bid_size":45.0,"ask":205.9,"ask_size":43.0,"iv":0.1487,"open_interest":229.0,"volume":6.0,"delta":0.3038,"gamma":0.0003,"vega":27.4502,"theta":-0.3967,"rho":24.7098,"theo":202.511,"change":16.11,"open":215.35,"high":216.01,"low":215.35,"tick":"up","last_trade_price":216.01,"last_trade_time":"2026-02-18T11:23:24","percent_change":8.05903,"prev_day_close":207.350006103516},{"option":"SPX270617P07900000","bid":940.1,"bid_size":10.0,"ask":949.9,"ask_size":9.0,"iv":0.1488,"open_interest":22.0,"volume":0.0,"delta":-0.7002,"gamma":0.0003,"vega":27.4502,"theta":-0.3191,"rho":-75.7771,"theo":943.3585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.98,"last_trade_time":"2026-01-21T15:51:03","percent_change":0.0,"prev_day_close":934.400024414062},{"option":"SPX270617C07950000","bid":186.0,"bid_size":47.0,"ask":190.4,"ask_size":47.0,"iv":0.1473,"open_interest":85.0,"volume":0.0,"delta":0.2884,"gamma":0.0003,"vega":26.8471,"theta":-0.3839,"rho":23.5383,"theo":187.0139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.2,"last_trade_time":"2026-01-29T15:54:27","percent_change":0.0,"prev_day_close":191.5},{"option":"SPX270617P07950000","bid":972.0,"bid_size":10.0,"ask":981.9,"ask_size":9.0,"iv":0.1474,"open_interest":10.0,"volume":0.0,"delta":-0.7156,"gamma":0.0003,"vega":26.8471,"theta":-0.3014,"rho":-77.5798,"theo":975.4296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":907.69,"last_trade_time":"2026-02-09T15:37:53","percent_change":0.0,"prev_day_close":966.099975585938},{"option":"SPX270617C08000000","bid":170.6,"bid_size":50.0,"ask":175.7,"ask_size":49.0,"iv":0.1456,"open_interest":3933.0,"volume":7.0,"delta":0.2732,"gamma":0.0003,"vega":26.2047,"theta":-0.3708,"rho":22.3655,"theo":172.4285,"change":6.18,"open":182.76,"high":182.76,"low":176.41,"tick":"up","last_trade_price":176.58,"last_trade_time":"2026-02-18T14:45:24","percent_change":3.62676,"prev_day_close":176.599998474121},{"option":"SPX270617P08000000","bid":1004.8,"bid_size":3.0,"ask":1014.8,"ask_size":3.0,"iv":0.1459,"open_interest":195.0,"volume":9.0,"delta":-0.7307,"gamma":0.0003,"vega":26.2047,"theta":-0.2833,"rho":-79.3839,"theo":1008.4124,"change":-28.57,"open":983.36,"high":995.51,"low":983.36,"tick":"down","last_trade_price":992.03,"last_trade_time":"2026-02-18T14:22:59","percent_change":-2.79933,"prev_day_close":998.649993896484},{"option":"SPX270617C08050000","bid":157.6,"bid_size":51.0,"ask":161.9,"ask_size":51.0,"iv":0.1443,"open_interest":38.0,"volume":0.0,"delta":0.2584,"gamma":0.0003,"vega":25.5137,"theta":-0.3575,"rho":21.1882,"theo":158.7457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.06,"last_trade_time":"2026-02-17T10:45:52","percent_change":0.0,"prev_day_close":162.599998474121},{"option":"SPX270617P08050000","bid":1038.5,"bid_size":3.0,"ask":1048.6,"ask_size":3.0,"iv":0.1444,"open_interest":4.0,"volume":0.0,"delta":-0.7455,"gamma":0.0003,"vega":25.5137,"theta":-0.265,"rho":-81.1924,"theo":1042.2977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":944.07,"last_trade_time":"2026-01-12T14:34:02","percent_change":0.0,"prev_day_close":1032.30004882812},{"option":"SPX270617C08100000","bid":144.1,"bid_size":55.0,"ask":149.1,"ask_size":53.0,"iv":0.1428,"open_interest":2572.0,"volume":86.0,"delta":0.244,"gamma":0.0003,"vega":24.7879,"theta":-0.344,"rho":20.0446,"theo":145.9418,"change":12.21,"open":152.25,"high":156.46,"low":152.25,"tick":"up","last_trade_price":156.46,"last_trade_time":"2026-02-18T11:23:24","percent_change":8.46447,"prev_day_close":149.549995422363},{"option":"SPX270617P08100000","bid":1073.2,"bid_size":3.0,"ask":1084.3,"ask_size":3.0,"iv":0.1433,"open_interest":36.0,"volume":0.0,"delta":-0.76,"gamma":0.0003,"vega":24.7879,"theta":-0.2465,"rho":-82.9672,"theo":1077.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1034.43,"last_trade_time":"2026-01-30T13:38:22","percent_change":0.0,"prev_day_close":1065.59997558594},{"option":"SPX270617C08150000","bid":132.1,"bid_size":59.0,"ask":137.1,"ask_size":57.0,"iv":0.1416,"open_interest":747.0,"volume":0.0,"delta":0.2299,"gamma":0.0003,"vega":24.0461,"theta":-0.3303,"rho":18.9464,"theo":133.9779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":165.5,"last_trade_time":"2026-01-29T15:31:44","percent_change":0.0,"prev_day_close":137.300003051758},{"option":"SPX270617P08150000","bid":1108.7,"bid_size":3.0,"ask":1120.0,"ask_size":3.0,"iv":0.142,"open_interest":0.0,"volume":0.0,"delta":-0.774,"gamma":0.0003,"vega":24.0461,"theta":-0.2278,"rho":-84.6966,"theo":1112.6662,"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":1100.95001220703},{"option":"SPX270617C08200000","bid":120.9,"bid_size":63.0,"ask":125.8,"ask_size":60.0,"iv":0.1403,"open_interest":1208.0,"volume":0.0,"delta":0.2163,"gamma":0.0003,"vega":23.284,"theta":-0.3166,"rho":17.8648,"theo":122.8243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.66,"last_trade_time":"2026-02-17T09:46:22","percent_change":0.0,"prev_day_close":125.899997711182},{"option":"SPX270617P08200000","bid":1145.0,"bid_size":3.0,"ask":1155.5,"ask_size":3.0,"iv":0.1406,"open_interest":7.0,"volume":0.0,"delta":-0.7876,"gamma":0.0003,"vega":23.284,"theta":-0.2092,"rho":-86.4094,"theo":1149.0807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1107.38,"last_trade_time":"2026-02-03T13:07:03","percent_change":0.0,"prev_day_close":1137.25},{"option":"SPX270617C08300000","bid":101.1,"bid_size":71.0,"ask":105.8,"ask_size":69.0,"iv":0.1381,"open_interest":598.0,"volume":0.0,"delta":0.1904,"gamma":0.0002,"vega":21.6744,"theta":-0.2893,"rho":15.7706,"theo":102.8609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.4,"last_trade_time":"2026-02-11T12:09:02","percent_change":0.0,"prev_day_close":105.600002288818},{"option":"SPX270617P08300000","bid":1220.0,"bid_size":3.0,"ask":1230.8,"ask_size":3.0,"iv":0.1384,"open_interest":1.0,"volume":0.0,"delta":-0.8135,"gamma":0.0002,"vega":21.6744,"theta":-0.1719,"rho":-89.766,"theo":1224.2537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1136.36,"last_trade_time":"2026-01-07T12:28:58","percent_change":0.0,"prev_day_close":1211.95001220703},{"option":"SPX270617C08400000","bid":84.0,"bid_size":82.0,"ask":88.7,"ask_size":78.0,"iv":0.1362,"open_interest":973.0,"volume":157.0,"delta":0.1666,"gamma":0.0002,"vega":20.047,"theta":-0.2625,"rho":13.8611,"theo":85.7791,"change":4.01,"open":92.43,"high":92.43,"low":86.0,"tick":"up","last_trade_price":89.11,"last_trade_time":"2026-02-18T15:47:24","percent_change":4.71211,"prev_day_close":88.1500015258789},{"option":"SPX270617P08400000","bid":1297.8,"bid_size":3.0,"ask":1309.9,"ask_size":3.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-0.8373,"gamma":0.0002,"vega":20.047,"theta":-0.1351,"rho":-92.938,"theo":1302.3082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.85003662109},{"option":"SPX270617C08500000","bid":69.7,"bid_size":91.0,"ask":74.1,"ask_size":96.0,"iv":0.1346,"open_interest":296.0,"volume":2.0,"delta":0.145,"gamma":0.0002,"vega":18.3935,"theta":-0.2367,"rho":12.0813,"theo":71.3221,"change":3.03,"open":73.56,"high":73.88,"low":73.56,"tick":"up","last_trade_price":73.88,"last_trade_time":"2026-02-18T14:45:24","percent_change":4.27664,"prev_day_close":73.3999977111816},{"option":"SPX270617P08500000","bid":1378.3,"bid_size":3.0,"ask":1390.8,"ask_size":3.0,"iv":0.1351,"open_interest":9.0,"volume":0.0,"delta":-0.8589,"gamma":0.0002,"vega":18.3935,"theta":-0.0994,"rho":-95.9802,"theo":1382.9874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1347.55,"last_trade_time":"2025-12-09T11:43:12","percent_change":0.0,"prev_day_close":1370.20001220703},{"option":"SPX270617C08600000","bid":57.6,"bid_size":105.0,"ask":61.9,"ask_size":107.0,"iv":0.1332,"open_interest":711.0,"volume":0.0,"delta":0.1257,"gamma":0.0002,"vega":16.7885,"theta":-0.2124,"rho":10.5059,"theo":59.1909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":59.63,"last_trade_time":"2026-02-17T13:38:50","percent_change":0.0,"prev_day_close":61.0},{"option":"SPX270617P08600000","bid":1461.0,"bid_size":3.0,"ask":1473.8,"ask_size":3.0,"iv":0.1338,"open_interest":2.0,"volume":0.0,"delta":-0.8783,"gamma":0.0002,"vega":16.7885,"theta":-0.0651,"rho":-98.8181,"theo":1465.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1351.1,"last_trade_time":"2026-01-12T12:50:54","percent_change":0.0,"prev_day_close":1453.04998779297},{"option":"SPX270617C08700000","bid":47.6,"bid_size":118.0,"ask":51.7,"ask_size":114.0,"iv":0.1321,"open_interest":612.0,"volume":100.0,"delta":0.1085,"gamma":0.0002,"vega":15.2317,"theta":-0.1898,"rho":9.0766,"theo":49.1082,"change":4.2,"open":53.15,"high":53.15,"low":53.15,"tick":"no_change","last_trade_price":53.15,"last_trade_time":"2026-02-18T10:54:33","percent_change":8.58019,"prev_day_close":50.5499992370606},{"option":"SPX270617P08700000","bid":1545.8,"bid_size":2.0,"ask":1558.9,"ask_size":2.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.8954,"gamma":0.0002,"vega":15.2317,"theta":-0.0325,"rho":-101.5098,"theo":1551.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1537.84997558594},{"option":"SPX270617C08800000","bid":39.5,"bid_size":118.0,"ask":43.1,"ask_size":123.0,"iv":0.1312,"open_interest":553.0,"volume":0.0,"delta":0.0935,"gamma":0.0002,"vega":13.7677,"theta":-0.1691,"rho":7.846,"theo":40.7807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.2,"last_trade_time":"2026-01-29T15:31:59","percent_change":0.0,"prev_day_close":42.0},{"option":"SPX270617P08800000","bid":1632.4,"bid_size":2.0,"ask":1645.8,"ask_size":2.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.9104,"gamma":0.0002,"vega":13.7677,"theta":-0.0019,"rho":-104.0028,"theo":1637.8549,"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":1624.29998779297},{"option":"SPX270617C08900000","bid":32.6,"bid_size":133.0,"ask":36.1,"ask_size":139.0,"iv":0.1306,"open_interest":3137.0,"volume":0.0,"delta":0.0805,"gamma":0.0001,"vega":12.4049,"theta":-0.1504,"rho":6.7521,"theo":33.9437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.5,"last_trade_time":"2026-02-12T13:34:15","percent_change":0.0,"prev_day_close":34.9500007629394},{"option":"SPX270617P08900000","bid":1720.5,"bid_size":2.0,"ask":1734.3,"ask_size":2.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.9234,"gamma":0.0001,"vega":12.4049,"theta":0.0,"rho":-106.3592,"theo":1726.1542,"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":1712.35003662109},{"option":"SPX270617C09000000","bid":27.2,"bid_size":141.0,"ask":30.3,"ask_size":152.0,"iv":0.1303,"open_interest":4935.0,"volume":150.0,"delta":0.0693,"gamma":0.0001,"vega":11.1483,"theta":-0.1337,"rho":5.8288,"theo":28.3481,"change":2.49,"open":30.74,"high":30.74,"low":30.74,"tick":"no_change","last_trade_price":30.74,"last_trade_time":"2026-02-18T11:04:08","percent_change":8.81416,"prev_day_close":29.1000003814697},{"option":"SPX270617P09000000","bid":1809.9,"bid_size":2.0,"ask":1822.8,"ask_size":2.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.9346,"gamma":0.0001,"vega":11.1483,"theta":0.0,"rho":-108.5449,"theo":1815.6949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2188.52,"last_trade_time":"2025-08-04T10:10:36","percent_change":0.0,"prev_day_close":1801.65002441406},{"option":"SPX270617C09200000","bid":18.7,"bid_size":177.0,"ask":21.7,"ask_size":184.0,"iv":0.13,"open_interest":3740.0,"volume":0.0,"delta":0.0516,"gamma":0.0001,"vega":8.9839,"theta":-0.1058,"rho":4.3402,"theo":20.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.1,"last_trade_time":"2026-01-29T15:31:59","percent_change":0.0,"prev_day_close":20.4499998092651},{"option":"SPX270617P09200000","bid":1990.3,"bid_size":2.0,"ask":2005.0,"ask_size":2.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.9523,"gamma":0.0001,"vega":8.9839,"theta":0.0,"rho":-112.5584,"theo":1997.6471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1983.19995117188},{"option":"SPX270617C09400000","bid":13.2,"bid_size":220.0,"ask":15.8,"ask_size":220.0,"iv":0.1304,"open_interest":678.0,"volume":0.0,"delta":0.0388,"gamma":0.0001,"vega":7.2425,"theta":-0.0842,"rho":3.2569,"theo":14.418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.67,"last_trade_time":"2026-02-17T13:39:27","percent_change":0.0,"prev_day_close":14.5999999046326},{"option":"SPX270617P09400000","bid":2174.9,"bid_size":2.0,"ask":2190.1,"ask_size":2.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.9652,"gamma":0.0001,"vega":7.2425,"theta":0.0,"rho":-116.1665,"theo":2182.31,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2167.34997558594},{"option":"SPX270617C09600000","bid":9.7,"bid_size":251.0,"ask":11.7,"ask_size":284.0,"iv":0.1316,"open_interest":1238.0,"volume":0.0,"delta":0.0294,"gamma":0.0001,"vega":5.8494,"theta":-0.0674,"rho":2.4727,"theo":10.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.77,"last_trade_time":"2026-02-11T14:51:09","percent_change":0.0,"prev_day_close":10.5999999046326},{"option":"SPX270617P09600000","bid":2360.6,"bid_size":2.0,"ask":2376.6,"ask_size":2.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":-0.9745,"gamma":0.0001,"vega":5.8494,"theta":0.0,"rho":-119.4756,"theo":2368.7319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2234.56,"last_trade_time":"2025-10-29T10:15:37","percent_change":0.0,"prev_day_close":2354.35009765625},{"option":"SPX270617C09800000","bid":7.1,"bid_size":272.0,"ask":8.8,"ask_size":278.0,"iv":0.1329,"open_interest":300.0,"volume":0.0,"delta":0.0225,"gamma":0.0,"vega":4.7397,"theta":-0.0543,"rho":1.8918,"theo":7.8686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-13T15:34:56","percent_change":0.0,"prev_day_close":7.85000014305115},{"option":"SPX270617P09800000","bid":2548.4,"bid_size":2.0,"ask":2564.9,"ask_size":2.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.9814,"gamma":0.0,"vega":4.7397,"theta":0.0,"rho":-122.5814,"theo":2556.3057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2416.13,"last_trade_time":"2025-10-29T10:15:37","percent_change":0.0,"prev_day_close":2541.84997558594},{"option":"SPX270617C10000000","bid":5.5,"bid_size":222.0,"ask":6.8,"ask_size":278.0,"iv":0.1348,"open_interest":547.0,"volume":0.0,"delta":0.0174,"gamma":0.0,"vega":3.8575,"theta":-0.044,"rho":1.4583,"theo":5.9396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-01-29T15:31:57","percent_change":0.0,"prev_day_close":5.89999985694885},{"option":"SPX270617P10000000","bid":2737.1,"bid_size":2.0,"ask":2754.2,"ask_size":2.0,"iv":0.1371,"open_interest":1.0,"volume":0.0,"delta":-0.9865,"gamma":0.0,"vega":3.8575,"theta":0.0,"rho":-125.5397,"theo":2744.6494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2599.13,"last_trade_time":"2025-10-29T10:15:37","percent_change":0.0,"prev_day_close":2729.59997558594},{"option":"SPX270617C10200000","bid":3.8,"bid_size":94.0,"ask":5.4,"ask_size":94.0,"iv":0.1361,"open_interest":536.0,"volume":0.0,"delta":0.0136,"gamma":0.0,"vega":3.1534,"theta":-0.0359,"rho":1.139,"theo":4.5464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-13T15:34:56","percent_change":0.0,"prev_day_close":4.44999980926514},{"option":"SPX270617P10200000","bid":2913.6,"bid_size":1.0,"ask":2953.0,"ask_size":1.0,"iv":0.135,"open_interest":1.0,"volume":0.0,"delta":-0.9903,"gamma":0.0,"vega":3.1534,"theta":0.0,"rho":-128.384,"theo":2933.5287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2783.45,"last_trade_time":"2025-10-29T10:15:37","percent_change":0.0,"prev_day_close":2917.95007324219},{"option":"SPX270617C10400000","bid":2.75,"bid_size":94.0,"ask":4.4,"ask_size":94.0,"iv":0.138,"open_interest":188.0,"volume":1.0,"delta":0.0107,"gamma":0.0,"vega":2.5967,"theta":-0.0295,"rho":0.8955,"theo":3.5319,"change":0.05,"open":3.6,"high":3.6,"low":3.6,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T14:33:00","percent_change":1.40845,"prev_day_close":3.39999997615814},{"option":"SPX270617P10400000","bid":3102.9,"bid_size":1.0,"ask":3142.2,"ask_size":1.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0,"vega":2.5967,"theta":0.0,"rho":-131.1523,"theo":3122.7868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3107.65002441406},{"option":"SPX270617C10600000","bid":2.0,"bid_size":94.0,"ask":3.6,"ask_size":94.0,"iv":0.1397,"open_interest":1.0,"volume":0.0,"delta":0.0086,"gamma":0.0,"vega":2.156,"theta":-0.0246,"rho":0.7167,"theo":2.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.1,"last_trade_time":"2025-12-31T10:04:28","percent_change":0.0,"prev_day_close":2.64999997615814},{"option":"SPX270617P10600000","bid":3292.5,"bid_size":1.0,"ask":3331.8,"ask_size":1.0,"iv":0.1388,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":2.156,"theta":0.0,"rho":-133.856,"theo":3312.3181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3297.09997558594},{"option":"SPX270617C10800000","bid":1.4,"bid_size":94.0,"ask":3.0,"ask_size":94.0,"iv":0.1416,"open_interest":31.0,"volume":0.0,"delta":0.007,"gamma":0.0,"vega":1.81,"theta":-0.0207,"rho":0.5798,"theo":2.2461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.83,"last_trade_time":"2026-01-02T10:59:09","percent_change":0.0,"prev_day_close":2.05000001192093},{"option":"SPX270617P10800000","bid":3482.2,"bid_size":1.0,"ask":3522.9,"ask_size":1.0,"iv":0.1452,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":1.81,"theta":0.0,"rho":-136.5178,"theo":3502.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3486.79992675781},{"option":"SPX270617C11000000","bid":0.95,"bid_size":94.0,"ask":2.55,"ask_size":94.0,"iv":0.1435,"open_interest":43.0,"volume":0.0,"delta":0.0058,"gamma":0.0,"vega":1.5382,"theta":-0.0177,"rho":0.4781,"theo":1.8449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-01-27T13:44:00","percent_change":0.0,"prev_day_close":1.74999994039536},{"option":"SPX270617P11000000","bid":3672.1,"bid_size":1.0,"ask":3709.1,"ask_size":1.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":1.5382,"theta":0.0,"rho":-139.1444,"theo":3691.9176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3676.75},{"option":"SPX270617C11200000","bid":0.65,"bid_size":94.0,"ask":2.25,"ask_size":94.0,"iv":0.1459,"open_interest":2.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":1.3239,"theta":-0.0154,"rho":0.4012,"theo":1.5458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-11T11:13:32","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPX270617P11200000","bid":3862.1,"bid_size":1.0,"ask":3899.0,"ask_size":1.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":1.3239,"theta":0.0,"rho":-141.7461,"theo":3881.8911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3866.75},{"option":"SPX270617C11400000","bid":0.5,"bid_size":94.0,"ask":2.1,"ask_size":94.0,"iv":0.1493,"open_interest":34.0,"volume":1.0,"delta":0.0041,"gamma":0.0,"vega":1.1548,"theta":-0.0136,"rho":0.3412,"theo":1.321,"change":0.125,"open":1.4,"high":1.4,"low":1.4,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T13:33:20","percent_change":9.80392,"prev_day_close":1.27499997615814},{"option":"SPX270617P11400000","bid":4052.1,"bid_size":1.0,"ask":4092.8,"ask_size":1.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":1.1548,"theta":0.0,"rho":-144.331,"theo":4071.9389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4056.59997558594},{"option":"SPX271217C00400000","bid":6349.1,"bid_size":1.0,"ask":6388.5,"ask_size":1.0,"iv":0.7319,"open_interest":223.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.1445,"theta":0.0,"rho":8.1875,"theo":6369.1348,"change":18.43,"open":6375.93,"high":6375.93,"low":6375.93,"tick":"up","last_trade_price":6375.93,"last_trade_time":"2026-02-18T09:45:52","percent_change":0.289894,"prev_day_close":6384.55004882812},{"option":"SPX271217P00400000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":41.0,"iv":0.708,"open_interest":2694.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.1445,"theta":-0.0076,"rho":-0.0706,"theo":0.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-17T09:30:04","percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPX271217C00600000","bid":6163.6,"bid_size":1.0,"ask":6203.0,"ask_size":1.0,"iv":0.6974,"open_interest":11.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2657,"theta":0.0,"rho":11.5395,"theo":6183.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6269.12,"last_trade_time":"2026-02-10T15:51:18","percent_change":0.0,"prev_day_close":6198.19995117188},{"option":"SPX271217P00600000","bid":0.05,"bid_size":95.0,"ask":1.95,"ask_size":84.0,"iv":0.649,"open_interest":125.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.2657,"theta":-0.0126,"rho":-0.1337,"theo":1.781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-10T15:54:52","percent_change":0.0,"prev_day_close":1.0},{"option":"SPX271217C00800000","bid":5976.7,"bid_size":1.0,"ask":6016.1,"ask_size":1.0,"iv":0.6141,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4204,"theta":0.0,"rho":14.8708,"theo":5997.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4415.3,"last_trade_time":"2025-04-16T14:00:29","percent_change":0.0,"prev_day_close":6012.30004882812},{"option":"SPX271217P00800000","bid":0.85,"bid_size":84.0,"ask":2.7,"ask_size":84.0,"iv":0.6046,"open_interest":188.0,"volume":24.0,"delta":-0.0014,"gamma":0.0,"vega":0.4204,"theta":-0.0185,"rho":-0.2176,"theo":2.7838,"change":0.575,"open":2.3,"high":2.3,"low":2.3,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-18T09:40:27","percent_change":33.3333,"prev_day_close":1.75},{"option":"SPX271217C01000000","bid":5791.6,"bid_size":1.0,"ask":5831.2,"ask_size":3.0,"iv":0.5917,"open_interest":32.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6133,"theta":0.0,"rho":18.1772,"theo":5811.4578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5766.13,"last_trade_time":"2026-02-05T10:05:09","percent_change":0.0,"prev_day_close":5826.25},{"option":"SPX271217P01000000","bid":2.0,"bid_size":333.0,"ask":3.8,"ask_size":279.0,"iv":0.5712,"open_interest":141.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.613,"theta":-0.0252,"rho":-0.3261,"theo":4.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-12T12:25:42","percent_change":0.0,"prev_day_close":2.82499992847443},{"option":"SPX271217C01200000","bid":5606.2,"bid_size":1.0,"ask":5645.9,"ask_size":1.0,"iv":0.5583,"open_interest":695.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.8453,"theta":0.0,"rho":21.4576,"theo":5626.0638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5710.81,"last_trade_time":"2026-01-06T15:39:22","percent_change":0.0,"prev_day_close":5640.44995117188},{"option":"SPX271217P01200000","bid":3.5,"bid_size":359.0,"ask":5.3,"ask_size":270.0,"iv":0.5433,"open_interest":868.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.8451,"theta":-0.0328,"rho":-0.4608,"theo":5.5337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-13T09:41:23","percent_change":0.0,"prev_day_close":4.35000014305115},{"option":"SPX271217C01400000","bid":5421.3,"bid_size":1.0,"ask":5460.8,"ask_size":2.0,"iv":0.53,"open_interest":519.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":1.1224,"theta":0.0,"rho":24.7052,"theo":5440.9683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5446.6,"last_trade_time":"2026-02-06T09:42:51","percent_change":0.0,"prev_day_close":5455.25},{"option":"SPX271217P01400000","bid":5.6,"bid_size":292.0,"ask":7.2,"ask_size":264.0,"iv":0.5201,"open_interest":778.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":1.122,"theta":-0.0412,"rho":-0.6283,"theo":7.3403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-17T15:58:21","percent_change":0.0,"prev_day_close":6.35000014305115},{"option":"SPX271217C01600000","bid":5237.4,"bid_size":2.0,"ask":5275.7,"ask_size":2.0,"iv":0.5061,"open_interest":5.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":1.4441,"theta":0.0,"rho":27.9202,"theo":5256.2035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5344.27,"last_trade_time":"2026-02-10T15:51:18","percent_change":0.0,"prev_day_close":5270.39990234375},{"option":"SPX271217P01600000","bid":8.1,"bid_size":268.0,"ask":9.7,"ask_size":278.0,"iv":0.4997,"open_interest":770.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":1.4441,"theta":-0.0506,"rho":-0.8286,"theo":9.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-12T15:56:06","percent_change":0.0,"prev_day_close":8.75},{"option":"SPX271217C01800000","bid":5053.8,"bid_size":2.0,"ask":5091.1,"ask_size":2.0,"iv":0.4844,"open_interest":17.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":1.8208,"theta":0.0,"rho":31.0926,"theo":5071.8072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5085.80004882812},{"option":"SPX271217P01800000","bid":10.8,"bid_size":255.0,"ask":12.4,"ask_size":262.0,"iv":0.4785,"open_interest":1597.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":1.8207,"theta":-0.0609,"rho":-1.0714,"theo":11.9866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.6,"last_trade_time":"2026-02-05T15:54:53","percent_change":0.0,"prev_day_close":11.1999998092651},{"option":"SPX271217C02000000","bid":4870.6,"bid_size":2.0,"ask":4907.5,"ask_size":2.0,"iv":0.4656,"open_interest":1007.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":2.2466,"theta":0.0,"rho":34.2228,"theo":4887.8238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4894.4,"last_trade_time":"2026-02-06T09:42:51","percent_change":0.0,"prev_day_close":4901.84985351562},{"option":"SPX271217P02000000","bid":13.9,"bid_size":244.0,"ask":15.6,"ask_size":248.0,"iv":0.4594,"open_interest":4321.0,"volume":0.0,"delta":-0.0089,"gamma":0.0,"vega":2.2465,"theta":-0.0721,"rho":-1.3562,"theo":14.9059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.7,"last_trade_time":"2026-02-11T11:01:52","percent_change":0.0,"prev_day_close":14.3000001907349},{"option":"SPX271217C02200000","bid":4687.8,"bid_size":2.0,"ask":4723.9,"ask_size":2.0,"iv":0.447,"open_interest":3.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":2.7371,"theta":0.0,"rho":37.3014,"theo":4704.2939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4406.59,"last_trade_time":"2025-09-09T15:54:25","percent_change":0.0,"prev_day_close":4718.19995117188},{"option":"SPX271217P02200000","bid":17.5,"bid_size":231.0,"ask":19.3,"ask_size":237.0,"iv":0.4416,"open_interest":1780.0,"volume":10.0,"delta":-0.0112,"gamma":0.0,"vega":2.7367,"theta":-0.0842,"rho":-1.6924,"theo":18.2765,"change":-0.35,"open":17.6,"high":17.6,"low":17.6,"tick":"down","last_trade_price":17.6,"last_trade_time":"2026-02-18T11:52:46","percent_change":-1.94986,"prev_day_close":17.9000005722046},{"option":"SPX271217C02300000","bid":4597.3,"bid_size":2.0,"ask":4632.1,"ask_size":2.0,"iv":0.4389,"open_interest":1.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":3.0057,"theta":0.0,"rho":38.8179,"theo":4612.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4626.59985351562},{"option":"SPX271217P02300000","bid":19.5,"bid_size":223.0,"ask":21.4,"ask_size":236.0,"iv":0.4333,"open_interest":289.0,"volume":0.0,"delta":-0.0124,"gamma":0.0,"vega":3.0057,"theta":-0.0906,"rho":-1.8838,"theo":20.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.0,"last_trade_time":"2026-02-17T15:57:23","percent_change":0.0,"prev_day_close":19.9000005722046},{"option":"SPX271217C02400000","bid":4506.2,"bid_size":2.0,"ask":4540.7,"ask_size":2.0,"iv":0.4304,"open_interest":1.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":3.2877,"theta":0.0,"rho":40.3207,"theo":4521.2801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4528.95,"last_trade_time":"2025-12-09T15:47:22","percent_change":0.0,"prev_day_close":4536.5},{"option":"SPX271217P02400000","bid":21.6,"bid_size":217.0,"ask":23.6,"ask_size":232.0,"iv":0.4252,"open_interest":115.0,"volume":2.0,"delta":-0.0138,"gamma":0.0,"vega":3.2877,"theta":-0.0972,"rho":-2.0886,"theo":22.1685,"change":-0.65,"open":21.4,"high":21.4,"low":21.4,"tick":"down","last_trade_price":21.4,"last_trade_time":"2026-02-18T10:43:42","percent_change":-2.94785,"prev_day_close":22.0},{"option":"SPX271217C02500000","bid":4415.3,"bid_size":2.0,"ask":4449.5,"ask_size":2.0,"iv":0.4223,"open_interest":126.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":3.5857,"theta":0.0,"rho":41.8097,"theo":4429.9833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3632.88,"last_trade_time":"2025-06-23T10:01:50","percent_change":0.0,"prev_day_close":4445.14990234375},{"option":"SPX271217P02500000","bid":23.9,"bid_size":208.0,"ask":25.9,"ask_size":228.0,"iv":0.4171,"open_interest":6348.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":3.5855,"theta":-0.1041,"rho":-2.307,"theo":24.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.9,"last_trade_time":"2026-02-17T12:45:24","percent_change":0.0,"prev_day_close":24.25},{"option":"SPX271217C02600000","bid":4324.6,"bid_size":2.0,"ask":4358.1,"ask_size":2.0,"iv":0.414,"open_interest":52.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":3.9038,"theta":0.0,"rho":43.2815,"theo":4338.8359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4363.67,"last_trade_time":"2026-02-06T10:33:51","percent_change":0.0,"prev_day_close":4354.10009765625},{"option":"SPX271217P02600000","bid":26.3,"bid_size":202.0,"ask":28.4,"ask_size":266.0,"iv":0.4094,"open_interest":546.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":3.9038,"theta":-0.1112,"rho":-2.5429,"theo":26.6272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-11T15:30:12","percent_change":0.0,"prev_day_close":26.6499996185303},{"option":"SPX271217C02700000","bid":4234.1,"bid_size":2.0,"ask":4266.8,"ask_size":2.0,"iv":0.406,"open_interest":1.0,"volume":0.0,"delta":0.9866,"gamma":0.0,"vega":4.2431,"theta":0.0,"rho":44.7324,"theo":4247.8489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4264.2998046875},{"option":"SPX271217P02700000","bid":28.8,"bid_size":196.0,"ask":30.9,"ask_size":219.0,"iv":0.4016,"open_interest":1359.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":4.2429,"theta":-0.1185,"rho":-2.7994,"theo":29.0902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.9,"last_trade_time":"2026-02-17T12:45:24","percent_change":0.0,"prev_day_close":29.1999998092651},{"option":"SPX271217C02800000","bid":4143.7,"bid_size":2.0,"ask":4176.1,"ask_size":2.0,"iv":0.3986,"open_interest":1.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":4.6008,"theta":0.0,"rho":46.162,"theo":4157.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2920.0,"last_trade_time":"2025-03-31T11:10:24","percent_change":0.0,"prev_day_close":4173.4501953125},{"option":"SPX271217P02800000","bid":31.5,"bid_size":189.0,"ask":33.7,"ask_size":217.0,"iv":0.3941,"open_interest":698.0,"volume":0.0,"delta":-0.0205,"gamma":0.0,"vega":4.6006,"theta":-0.1261,"rho":-3.0774,"theo":31.7276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.7,"last_trade_time":"2026-02-12T12:17:23","percent_change":0.0,"prev_day_close":31.8499994277954},{"option":"SPX271217C02900000","bid":4053.1,"bid_size":2.0,"ask":4085.2,"ask_size":2.0,"iv":0.3906,"open_interest":1.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":4.9741,"theta":0.0,"rho":47.5722,"theo":4066.4054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4071.82,"last_trade_time":"2025-12-03T12:26:24","percent_change":0.0,"prev_day_close":4080.64990234375},{"option":"SPX271217P02900000","bid":34.2,"bid_size":188.0,"ask":36.5,"ask_size":209.0,"iv":0.3867,"open_interest":294.0,"volume":0.0,"delta":-0.0225,"gamma":0.0,"vega":4.9739,"theta":-0.1339,"rho":-3.3746,"theo":34.5492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.9,"last_trade_time":"2026-01-30T11:02:52","percent_change":0.0,"prev_day_close":34.6499996185303},{"option":"SPX271217C03000000","bid":3963.3,"bid_size":2.0,"ask":3994.5,"ask_size":2.0,"iv":0.3836,"open_interest":1322.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":5.365,"theta":0.0,"rho":48.964,"theo":3975.969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4069.39,"last_trade_time":"2026-02-12T10:20:56","percent_change":0.0,"prev_day_close":3990.20007324219},{"option":"SPX271217P03000000","bid":37.1,"bid_size":187.0,"ask":39.7,"ask_size":242.0,"iv":0.3795,"open_interest":6006.0,"volume":8.0,"delta":-0.0246,"gamma":0.0,"vega":5.365,"theta":-0.142,"rho":-3.6906,"theo":37.566,"change":-0.95,"open":36.7,"high":36.7,"low":36.68,"tick":"up","last_trade_price":36.7,"last_trade_time":"2026-02-18T10:44:11","percent_change":-2.52324,"prev_day_close":37.5999984741211},{"option":"SPX271217C03100000","bid":3873.3,"bid_size":2.0,"ask":3904.0,"ask_size":2.0,"iv":0.3763,"open_interest":7.0,"volume":0.0,"delta":0.9784,"gamma":0.0,"vega":5.779,"theta":0.0,"rho":50.3336,"theo":3885.7362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3987.89,"last_trade_time":"2026-01-16T11:27:30","percent_change":0.0,"prev_day_close":3899.84997558594},{"option":"SPX271217P03100000","bid":40.2,"bid_size":183.0,"ask":42.9,"ask_size":233.0,"iv":0.3725,"open_interest":644.0,"volume":5.0,"delta":-0.0269,"gamma":0.0,"vega":5.779,"theta":-0.1503,"rho":-4.0286,"theo":40.7846,"change":-1.07,"open":39.8,"high":39.8,"low":39.78,"tick":"down","last_trade_price":39.78,"last_trade_time":"2026-02-18T10:27:08","percent_change":-2.61934,"prev_day_close":40.75},{"option":"SPX271217C03200000","bid":3783.5,"bid_size":2.0,"ask":3810.7,"ask_size":2.0,"iv":0.3668,"open_interest":2.0,"volume":0.0,"delta":0.9759,"gamma":0.0,"vega":6.2191,"theta":0.0,"rho":51.6752,"theo":3795.7222,"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":3809.75},{"option":"SPX271217P03200000","bid":43.5,"bid_size":179.0,"ask":46.4,"ask_size":229.0,"iv":0.3657,"open_interest":3013.0,"volume":0.0,"delta":-0.0294,"gamma":0.0,"vega":6.2191,"theta":-0.1588,"rho":-4.3946,"theo":44.2221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.5,"last_trade_time":"2026-01-27T11:51:39","percent_change":0.0,"prev_day_close":44.1499996185303},{"option":"SPX271217C03300000","bid":3690.9,"bid_size":2.0,"ask":3721.1,"ask_size":2.0,"iv":0.3582,"open_interest":3.0,"volume":0.0,"delta":0.9732,"gamma":0.0,"vega":6.6825,"theta":0.0,"rho":52.9861,"theo":3705.9457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2024.16,"last_trade_time":"2025-04-07T10:33:18","percent_change":0.0,"prev_day_close":3719.90002441406},{"option":"SPX271217P03300000","bid":46.9,"bid_size":171.0,"ask":50.0,"ask_size":215.0,"iv":0.359,"open_interest":1150.0,"volume":0.0,"delta":-0.0321,"gamma":0.0,"vega":6.6825,"theta":-0.1676,"rho":-4.7912,"theo":47.897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.91,"last_trade_time":"2026-02-12T09:43:44","percent_change":0.0,"prev_day_close":47.6499996185303},{"option":"SPX271217C03400000","bid":3601.5,"bid_size":2.0,"ask":3630.9,"ask_size":2.0,"iv":0.3515,"open_interest":168.0,"volume":1.0,"delta":0.9704,"gamma":0.0,"vega":7.1646,"theta":0.0,"rho":54.269,"theo":3616.4245,"change":19.48,"open":3622.58,"high":3622.58,"low":3622.58,"tick":"up","last_trade_price":3622.58,"last_trade_time":"2026-02-18T09:45:52","percent_change":0.540646,"prev_day_close":3630.29992675781},{"option":"SPX271217P03400000","bid":50.7,"bid_size":159.0,"ask":53.8,"ask_size":178.0,"iv":0.3524,"open_interest":2111.0,"volume":1.0,"delta":-0.0349,"gamma":0.0,"vega":7.1646,"theta":-0.1766,"rho":-5.2159,"theo":51.8272,"change":-0.65,"open":51.0,"high":51.0,"low":51.0,"tick":"down","last_trade_price":51.0,"last_trade_time":"2026-02-18T09:45:52","percent_change":-1.25847,"prev_day_close":51.4499988555908},{"option":"SPX271217C03500000","bid":3512.3,"bid_size":2.0,"ask":3541.6,"ask_size":2.0,"iv":0.3454,"open_interest":21.0,"volume":0.0,"delta":0.9673,"gamma":0.0,"vega":7.6656,"theta":0.0,"rho":55.5265,"theo":3527.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3487.56,"last_trade_time":"2026-02-13T09:38:30","percent_change":0.0,"prev_day_close":3540.84997558594},{"option":"SPX271217P03500000","bid":54.6,"bid_size":196.0,"ask":58.1,"ask_size":205.0,"iv":0.3462,"open_interest":4711.0,"volume":0.0,"delta":-0.038,"gamma":0.0,"vega":7.6656,"theta":-0.1859,"rho":-5.6659,"theo":56.0273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.2,"last_trade_time":"2026-02-17T12:47:45","percent_change":0.0,"prev_day_close":55.5},{"option":"SPX271217C03600000","bid":3423.6,"bid_size":2.0,"ask":3452.3,"ask_size":2.0,"iv":0.3395,"open_interest":12.0,"volume":0.0,"delta":0.964,"gamma":0.0,"vega":8.1915,"theta":0.0,"rho":56.7552,"theo":3438.2065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2369.98,"last_trade_time":"2025-05-09T13:53:08","percent_change":0.0,"prev_day_close":3451.75},{"option":"SPX271217P03600000","bid":58.9,"bid_size":183.0,"ask":62.5,"ask_size":214.0,"iv":0.34,"open_interest":5697.0,"volume":0.0,"delta":-0.0412,"gamma":0.0,"vega":8.1915,"theta":-0.1954,"rho":-6.1447,"theo":60.5121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.0,"last_trade_time":"2026-02-13T09:51:13","percent_change":0.0,"prev_day_close":59.8000011444092},{"option":"SPX271217C03700000","bid":3335.3,"bid_size":2.0,"ask":3363.1,"ask_size":2.0,"iv":0.3336,"open_interest":23.0,"volume":0.0,"delta":0.9605,"gamma":0.0,"vega":8.7481,"theta":0.0,"rho":57.9468,"theo":3349.5445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3211.03,"last_trade_time":"2025-09-24T11:18:56","percent_change":0.0,"prev_day_close":3362.95007324219},{"option":"SPX271217P03700000","bid":63.4,"bid_size":175.0,"ask":67.2,"ask_size":181.0,"iv":0.334,"open_interest":1410.0,"volume":0.0,"delta":-0.0447,"gamma":0.0,"vega":8.7481,"theta":-0.2051,"rho":-6.6607,"theo":65.3015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.3,"last_trade_time":"2026-02-11T14:16:44","percent_change":0.0,"prev_day_close":64.4499988555908},{"option":"SPX271217C03800000","bid":3247.0,"bid_size":2.0,"ask":3274.9,"ask_size":2.0,"iv":0.3281,"open_interest":188.0,"volume":0.0,"delta":0.9568,"gamma":0.0,"vega":9.3334,"theta":0.0,"rho":59.0955,"theo":3261.2132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2475.7,"last_trade_time":"2025-06-05T15:57:15","percent_change":0.0,"prev_day_close":3274.45007324219},{"option":"SPX271217P03800000","bid":68.3,"bid_size":167.0,"ask":72.2,"ask_size":171.0,"iv":0.3282,"open_interest":963.0,"volume":0.0,"delta":-0.0485,"gamma":0.0,"vega":9.3334,"theta":-0.2151,"rho":-7.2196,"theo":70.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.2,"last_trade_time":"2026-02-11T15:29:21","percent_change":0.0,"prev_day_close":69.3999977111816},{"option":"SPX271217C03900000","bid":3159.2,"bid_size":2.0,"ask":3186.7,"ask_size":2.0,"iv":0.3226,"open_interest":127.0,"volume":0.0,"delta":0.9528,"gamma":0.0,"vega":9.9404,"theta":0.0,"rho":60.2036,"theo":3173.2389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3111.07,"last_trade_time":"2026-02-17T10:08:21","percent_change":0.0,"prev_day_close":3186.34997558594},{"option":"SPX271217P03900000","bid":73.5,"bid_size":158.0,"ask":77.5,"ask_size":161.0,"iv":0.3224,"open_interest":943.0,"volume":0.0,"delta":-0.0525,"gamma":0.0,"vega":9.9404,"theta":-0.2252,"rho":-7.819,"theo":75.8988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.59,"last_trade_time":"2026-02-17T10:08:21","percent_change":0.0,"prev_day_close":74.7000007629394},{"option":"SPX271217C04000000","bid":3071.7,"bid_size":2.0,"ask":3098.9,"ask_size":2.0,"iv":0.3172,"open_interest":43760.0,"volume":1.0,"delta":0.9485,"gamma":0.0,"vega":10.5667,"theta":0.0,"rho":61.2767,"theo":3085.6432,"change":27.9701,"open":3100.02,"high":3100.02,"low":3100.02,"tick":"up","last_trade_price":3100.02,"last_trade_time":"2026-02-18T15:46:18","percent_change":0.910469,"prev_day_close":3098.64990234375},{"option":"SPX271217P04000000","bid":79.2,"bid_size":151.0,"ask":83.4,"ask_size":156.0,"iv":0.317,"open_interest":47187.0,"volume":2.0,"delta":-0.0568,"gamma":0.0,"vega":10.5667,"theta":-0.2356,"rho":-8.4535,"theo":81.7545,"change":-0.75,"open":78.58,"high":80.3,"low":78.58,"tick":"up","last_trade_price":80.3,"last_trade_time":"2026-02-18T15:46:18","percent_change":-0.925354,"prev_day_close":80.3499984741211},{"option":"SPX271217C04100000","bid":2985.2,"bid_size":2.0,"ask":3011.6,"ask_size":2.0,"iv":0.3122,"open_interest":87.0,"volume":0.0,"delta":0.9439,"gamma":0.0,"vega":11.2185,"theta":0.0,"rho":62.3123,"theo":2998.4456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3069.95,"last_trade_time":"2026-01-06T12:12:53","percent_change":0.0,"prev_day_close":3011.25},{"option":"SPX271217P04100000","bid":85.4,"bid_size":145.0,"ask":89.6,"ask_size":149.0,"iv":0.3118,"open_interest":2616.0,"volume":0.0,"delta":-0.0614,"gamma":0.0,"vega":11.2185,"theta":-0.2462,"rho":-9.1255,"theo":88.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.42,"last_trade_time":"2026-02-13T11:21:30","percent_change":0.0,"prev_day_close":86.5},{"option":"SPX271217C04150000","bid":2941.9,"bid_size":2.0,"ask":2968.0,"ask_size":2.0,"iv":0.3096,"open_interest":1.0,"volume":0.0,"delta":0.9415,"gamma":0.0,"vega":11.5567,"theta":0.0,"rho":62.8125,"theo":2955.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2533.78,"last_trade_time":"2025-08-06T14:48:08","percent_change":0.0,"prev_day_close":2967.75},{"option":"SPX271217P04150000","bid":88.6,"bid_size":141.0,"ask":92.9,"ask_size":145.0,"iv":0.3092,"open_interest":287.0,"volume":0.0,"delta":-0.0638,"gamma":0.0,"vega":11.5567,"theta":-0.2516,"rho":-9.479,"theo":91.292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.3,"last_trade_time":"2026-02-11T14:07:33","percent_change":0.0,"prev_day_close":89.7000007629394},{"option":"SPX271217C04200000","bid":2898.0,"bid_size":2.0,"ask":2924.5,"ask_size":2.0,"iv":0.3068,"open_interest":280.0,"volume":0.0,"delta":0.939,"gamma":0.0,"vega":11.9037,"theta":0.0,"rho":63.2988,"theo":2911.6714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2545.91,"last_trade_time":"2025-07-30T12:01:55","percent_change":0.0,"prev_day_close":2924.40002441406},{"option":"SPX271217P04200000","bid":91.9,"bid_size":139.0,"ask":96.3,"ask_size":143.0,"iv":0.3066,"open_interest":3972.0,"volume":0.0,"delta":-0.0663,"gamma":0.0,"vega":11.9037,"theta":-0.257,"rho":-9.8465,"theo":94.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.25,"last_trade_time":"2026-02-12T09:52:41","percent_change":0.0,"prev_day_close":93.0499992370606},{"option":"SPX271217C04250000","bid":2855.7,"bid_size":2.0,"ask":2881.1,"ask_size":2.0,"iv":0.3046,"open_interest":1.0,"volume":0.0,"delta":0.9364,"gamma":0.0,"vega":12.2589,"theta":0.0,"rho":63.7702,"theo":2868.4536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2882.15,"last_trade_time":"2026-01-20T11:45:21","percent_change":0.0,"prev_day_close":2881.09997558594},{"option":"SPX271217P04250000","bid":95.4,"bid_size":135.0,"ask":99.8,"ask_size":140.0,"iv":0.3041,"open_interest":298.0,"volume":0.0,"delta":-0.0688,"gamma":0.0,"vega":12.2589,"theta":-0.2624,"rho":-10.2288,"theo":98.1935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":89.4,"last_trade_time":"2026-02-09T15:50:22","percent_change":0.0,"prev_day_close":96.4500007629394},{"option":"SPX271217C04300000","bid":2812.4,"bid_size":2.0,"ask":2837.9,"ask_size":2.0,"iv":0.302,"open_interest":172.0,"volume":0.0,"delta":0.9338,"gamma":0.0,"vega":12.621,"theta":0.0,"rho":64.2268,"theo":2825.3547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2748.16,"last_trade_time":"2025-10-15T10:16:14","percent_change":0.0,"prev_day_close":2837.94995117188},{"option":"SPX271217P04300000","bid":99.0,"bid_size":131.0,"ask":103.4,"ask_size":134.0,"iv":0.3016,"open_interest":1920.0,"volume":0.0,"delta":-0.0715,"gamma":0.0,"vega":12.621,"theta":-0.2679,"rho":-10.6261,"theo":101.8203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.3,"last_trade_time":"2026-02-12T11:39:48","percent_change":0.0,"prev_day_close":100.049999237061},{"option":"SPX271217C04350000","bid":2769.7,"bid_size":2.0,"ask":2794.8,"ask_size":2.0,"iv":0.2996,"open_interest":0.0,"volume":0.0,"delta":0.931,"gamma":0.0,"vega":12.9886,"theta":0.0,"rho":64.6694,"theo":2782.3791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2794.95007324219},{"option":"SPX271217P04350000","bid":102.7,"bid_size":128.0,"ask":107.2,"ask_size":132.0,"iv":0.2992,"open_interest":313.0,"volume":0.0,"delta":-0.0742,"gamma":0.0,"vega":12.9886,"theta":-0.2734,"rho":-11.0373,"theo":105.5704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.0,"last_trade_time":"2026-02-12T11:39:51","percent_change":0.0,"prev_day_close":103.75},{"option":"SPX271217C04400000","bid":2727.1,"bid_size":2.0,"ask":2751.9,"ask_size":2.0,"iv":0.2972,"open_interest":450.0,"volume":0.0,"delta":0.9282,"gamma":0.0,"vega":13.3605,"theta":0.0,"rho":65.0994,"theo":2739.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2826.93,"last_trade_time":"2025-12-24T11:59:30","percent_change":0.0,"prev_day_close":2752.05004882812},{"option":"SPX271217P04400000","bid":106.5,"bid_size":126.0,"ask":111.1,"ask_size":130.0,"iv":0.2968,"open_interest":2252.0,"volume":0.0,"delta":-0.0771,"gamma":0.0,"vega":13.3605,"theta":-0.279,"rho":-11.461,"theo":109.4473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":102.2,"last_trade_time":"2026-02-11T14:18:49","percent_change":0.0,"prev_day_close":107.549999237061},{"option":"SPX271217C04450000","bid":2684.2,"bid_size":2.0,"ask":2709.1,"ask_size":2.0,"iv":0.2948,"open_interest":1.0,"volume":0.0,"delta":0.9253,"gamma":0.0001,"vega":13.7364,"theta":-0.0044,"rho":65.5181,"theo":2696.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2684.9,"last_trade_time":"2026-01-21T14:22:46","percent_change":0.0,"prev_day_close":2709.30004882812},{"option":"SPX271217P04450000","bid":110.4,"bid_size":123.0,"ask":115.1,"ask_size":128.0,"iv":0.2944,"open_interest":395.0,"volume":0.0,"delta":-0.08,"gamma":0.0001,"vega":13.7364,"theta":-0.2845,"rho":-11.8961,"theo":113.4543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":114.48,"last_trade_time":"2026-02-13T11:21:30","percent_change":0.0,"prev_day_close":111.5},{"option":"SPX271217C04500000","bid":2641.9,"bid_size":2.0,"ask":2666.4,"ask_size":2.0,"iv":0.2924,"open_interest":1030.0,"volume":0.0,"delta":0.9222,"gamma":0.0001,"vega":14.117,"theta":-0.015,"rho":65.9259,"theo":2654.2255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2632.01,"last_trade_time":"2026-02-13T09:55:31","percent_change":0.0,"prev_day_close":2666.70007324219},{"option":"SPX271217P04500000","bid":114.5,"bid_size":122.0,"ask":119.5,"ask_size":135.0,"iv":0.2921,"open_interest":4087.0,"volume":300.0,"delta":-0.083,"gamma":0.0001,"vega":14.117,"theta":-0.2901,"rho":-12.3421,"theo":117.5939,"change":-4.06,"open":112.84,"high":112.84,"low":112.84,"tick":"no_change","last_trade_price":112.84,"last_trade_time":"2026-02-18T12:50:04","percent_change":-3.47306,"prev_day_close":115.599998474121},{"option":"SPX271217C04550000","bid":2599.5,"bid_size":2.0,"ask":2623.8,"ask_size":2.0,"iv":0.2901,"open_interest":3.0,"volume":0.0,"delta":0.9191,"gamma":0.0001,"vega":14.5035,"theta":-0.0257,"rho":66.3218,"theo":2611.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2599.98,"last_trade_time":"2025-11-14T12:13:29","percent_change":0.0,"prev_day_close":2624.54992675781},{"option":"SPX271217P04550000","bid":118.8,"bid_size":119.0,"ask":123.7,"ask_size":121.0,"iv":0.2897,"open_interest":117.0,"volume":0.0,"delta":-0.0861,"gamma":0.0001,"vega":14.5035,"theta":-0.2958,"rho":-12.7999,"theo":121.8691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.5,"last_trade_time":"2026-01-16T12:09:43","percent_change":0.0,"prev_day_close":119.799999237061},{"option":"SPX271217C04600000","bid":2557.6,"bid_size":2.0,"ask":2581.4,"ask_size":2.0,"iv":0.2879,"open_interest":1489.0,"volume":0.0,"delta":0.9159,"gamma":0.0001,"vega":14.8976,"theta":-0.0365,"rho":66.7039,"theo":2569.4635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2593.08,"last_trade_time":"2026-02-06T10:33:51","percent_change":0.0,"prev_day_close":2583.59997558594},{"option":"SPX271217P04600000","bid":123.2,"bid_size":116.0,"ask":128.1,"ask_size":127.0,"iv":0.2874,"open_interest":3818.0,"volume":0.0,"delta":-0.0894,"gamma":0.0001,"vega":14.8976,"theta":-0.3014,"rho":-13.2716,"theo":126.2833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.6,"last_trade_time":"2026-02-17T09:54:15","percent_change":0.0,"prev_day_close":124.149997711182},{"option":"SPX271217C04650000","bid":2515.6,"bid_size":2.0,"ask":2539.2,"ask_size":2.0,"iv":0.2856,"open_interest":2.0,"volume":0.0,"delta":0.9126,"gamma":0.0001,"vega":15.3003,"theta":-0.0472,"rho":67.0695,"theo":2527.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2637.64,"last_trade_time":"2026-02-09T15:05:01","percent_change":0.0,"prev_day_close":2540.05004882812},{"option":"SPX271217P04650000","bid":127.7,"bid_size":114.0,"ask":132.6,"ask_size":115.0,"iv":0.2851,"open_interest":311.0,"volume":0.0,"delta":-0.0927,"gamma":0.0001,"vega":15.3003,"theta":-0.3071,"rho":-13.7598,"theo":130.8407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":130.6,"last_trade_time":"2026-02-12T13:41:26","percent_change":0.0,"prev_day_close":128.699996948242},{"option":"SPX271217C04700000","bid":2473.7,"bid_size":2.0,"ask":2497.1,"ask_size":2.0,"iv":0.2834,"open_interest":59.0,"volume":0.0,"delta":0.9092,"gamma":0.0001,"vega":15.7116,"theta":-0.0579,"rho":67.4165,"theo":2485.2753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2573.54,"last_trade_time":"2025-10-28T09:37:00","percent_change":0.0,"prev_day_close":2498.0},{"option":"SPX271217P04700000","bid":132.4,"bid_size":119.0,"ask":137.5,"ask_size":113.0,"iv":0.2829,"open_interest":1981.0,"volume":0.0,"delta":-0.0961,"gamma":0.0001,"vega":15.7116,"theta":-0.3127,"rho":-14.2666,"theo":135.5465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.9,"last_trade_time":"2026-01-30T15:49:22","percent_change":0.0,"prev_day_close":133.399993896484},{"option":"SPX271217C04750000","bid":2432.0,"bid_size":2.0,"ask":2455.2,"ask_size":2.0,"iv":0.2811,"open_interest":8.0,"volume":0.0,"delta":0.9057,"gamma":0.0001,"vega":16.1307,"theta":-0.0686,"rho":67.7438,"theo":2443.4093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1663.52,"last_trade_time":"2025-05-22T11:54:53","percent_change":0.0,"prev_day_close":2456.15002441406},{"option":"SPX271217P04750000","bid":137.3,"bid_size":109.0,"ask":142.4,"ask_size":109.0,"iv":0.2807,"open_interest":1612.0,"volume":0.0,"delta":-0.0996,"gamma":0.0001,"vega":16.1307,"theta":-0.3184,"rho":-14.7931,"theo":140.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.8,"last_trade_time":"2026-02-17T12:39:34","percent_change":0.0,"prev_day_close":138.199996948242},{"option":"SPX271217C04800000","bid":2390.5,"bid_size":2.0,"ask":2413.4,"ask_size":2.0,"iv":0.2789,"open_interest":877.0,"volume":0.0,"delta":0.902,"gamma":0.0001,"vega":16.5556,"theta":-0.0794,"rho":68.0519,"theo":2401.7029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2528.01,"last_trade_time":"2026-02-02T13:26:31","percent_change":0.0,"prev_day_close":2414.45007324219},{"option":"SPX271217P04800000","bid":142.2,"bid_size":109.0,"ask":147.5,"ask_size":109.0,"iv":0.2784,"open_interest":4811.0,"volume":4.0,"delta":-0.1032,"gamma":0.0001,"vega":16.5556,"theta":-0.3241,"rho":-15.3388,"theo":145.4256,"change":-4.45,"open":139.7,"high":140.6,"low":139.7,"tick":"up","last_trade_price":140.6,"last_trade_time":"2026-02-18T13:49:11","percent_change":-3.06791,"prev_day_close":143.25},{"option":"SPX271217C04850000","bid":2349.1,"bid_size":2.0,"ask":2371.8,"ask_size":2.0,"iv":0.2768,"open_interest":18.0,"volume":0.0,"delta":0.8983,"gamma":0.0001,"vega":16.9843,"theta":-0.0901,"rho":68.3427,"theo":2360.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2428.1,"last_trade_time":"2026-01-23T14:01:36","percent_change":0.0,"prev_day_close":2372.90002441406},{"option":"SPX271217P04850000","bid":147.4,"bid_size":107.0,"ask":152.8,"ask_size":115.0,"iv":0.2763,"open_interest":1716.0,"volume":4.0,"delta":-0.107,"gamma":0.0001,"vega":16.9843,"theta":-0.3298,"rho":-15.9017,"theo":150.6093,"change":-3.2,"open":146.4,"high":147.1,"low":146.2,"tick":"up","last_trade_price":147.1,"last_trade_time":"2026-02-18T15:59:50","percent_change":-2.12907,"prev_day_close":148.349998474121},{"option":"SPX271217C04900000","bid":2307.9,"bid_size":2.0,"ask":2330.5,"ask_size":2.0,"iv":0.2747,"open_interest":144.0,"volume":0.0,"delta":0.8944,"gamma":0.0001,"vega":17.4155,"theta":-0.1008,"rho":68.6184,"theo":2318.7872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2442.5,"last_trade_time":"2026-01-28T12:05:10","percent_change":0.0,"prev_day_close":2331.54992675781},{"option":"SPX271217P04900000","bid":152.8,"bid_size":105.0,"ask":158.2,"ask_size":105.0,"iv":0.2742,"open_interest":1676.0,"volume":0.0,"delta":-0.1108,"gamma":0.0001,"vega":17.4155,"theta":-0.3354,"rho":-16.4798,"theo":155.9613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.3,"last_trade_time":"2026-02-11T15:59:50","percent_change":0.0,"prev_day_close":153.700004577637},{"option":"SPX271217C04950000","bid":2266.8,"bid_size":3.0,"ask":2289.2,"ask_size":3.0,"iv":0.2725,"open_interest":178.0,"volume":0.0,"delta":0.8905,"gamma":0.0001,"vega":17.849,"theta":-0.1116,"rho":68.8808,"theo":2277.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2248.46,"last_trade_time":"2025-10-06T13:30:10","percent_change":0.0,"prev_day_close":2290.34997558594},{"option":"SPX271217P04950000","bid":158.3,"bid_size":102.0,"ask":163.7,"ask_size":102.0,"iv":0.272,"open_interest":138.0,"volume":0.0,"delta":-0.1148,"gamma":0.0001,"vega":17.849,"theta":-0.341,"rho":-17.0712,"theo":161.4846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.5,"last_trade_time":"2026-01-30T15:54:30","percent_change":0.0,"prev_day_close":159.200004577637},{"option":"SPX271217C05000000","bid":2225.8,"bid_size":3.0,"ask":2248.2,"ask_size":3.0,"iv":0.2704,"open_interest":48747.0,"volume":5.0,"delta":0.8864,"gamma":0.0001,"vega":18.286,"theta":-0.1222,"rho":69.1296,"theo":2236.5564,"change":27.47,"open":2256.0,"high":2257.09,"low":2233.5,"tick":"up","last_trade_price":2250.32,"last_trade_time":"2026-02-18T15:46:18","percent_change":1.2358,"prev_day_close":2249.30004882812},{"option":"SPX271217P05000000","bid":164.0,"bid_size":101.0,"ask":169.5,"ask_size":101.0,"iv":0.2699,"open_interest":56917.0,"volume":59.0,"delta":-0.1189,"gamma":0.0001,"vega":18.286,"theta":-0.3467,"rho":-17.6761,"theo":167.182,"change":-2.5,"open":166.0,"high":166.0,"low":161.26,"tick":"up","last_trade_price":164.6,"last_trade_time":"2026-02-18T15:46:18","percent_change":-1.49611,"prev_day_close":164.849998474121},{"option":"SPX271217C05050000","bid":2185.3,"bid_size":3.0,"ask":2207.3,"ask_size":3.0,"iv":0.2683,"open_interest":113.0,"volume":0.0,"delta":0.8822,"gamma":0.0001,"vega":18.7282,"theta":-0.1329,"rho":69.3628,"theo":2195.7053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2276.35,"last_trade_time":"2026-01-29T12:14:51","percent_change":0.0,"prev_day_close":2208.45007324219},{"option":"SPX271217P05050000","bid":169.9,"bid_size":107.0,"ask":175.6,"ask_size":99.0,"iv":0.2678,"open_interest":169.0,"volume":0.0,"delta":-0.1231,"gamma":0.0001,"vega":18.7282,"theta":-0.3522,"rho":-18.2967,"theo":173.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":163.0,"last_trade_time":"2026-02-11T15:29:31","percent_change":0.0,"prev_day_close":170.699996948242},{"option":"SPX271217C05100000","bid":2144.8,"bid_size":3.0,"ask":2166.6,"ask_size":3.0,"iv":0.2662,"open_interest":136.0,"volume":0.0,"delta":0.8778,"gamma":0.0001,"vega":19.1773,"theta":-0.1435,"rho":69.5771,"theo":2155.0356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2284.03,"last_trade_time":"2026-02-02T14:44:47","percent_change":0.0,"prev_day_close":2167.80004882812},{"option":"SPX271217P05100000","bid":176.0,"bid_size":103.0,"ask":181.8,"ask_size":94.0,"iv":0.2658,"open_interest":1233.0,"volume":0.0,"delta":-0.1274,"gamma":0.0001,"vega":19.1773,"theta":-0.3578,"rho":-18.9363,"theo":179.1126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":177.0,"last_trade_time":"2026-02-13T13:48:16","percent_change":0.0,"prev_day_close":176.75},{"option":"SPX271217C05150000","bid":2104.6,"bid_size":3.0,"ask":2126.1,"ask_size":3.0,"iv":0.2642,"open_interest":115.0,"volume":0.0,"delta":0.8734,"gamma":0.0001,"vega":19.6337,"theta":-0.154,"rho":69.7688,"theo":2114.5529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2103.87,"last_trade_time":"2026-02-05T12:43:21","percent_change":0.0,"prev_day_close":2127.30004882812},{"option":"SPX271217P05150000","bid":182.3,"bid_size":92.0,"ask":188.2,"ask_size":92.0,"iv":0.2638,"open_interest":185.0,"volume":4.0,"delta":-0.1319,"gamma":0.0001,"vega":19.6337,"theta":-0.3633,"rho":-19.5983,"theo":185.3556,"change":-6.5,"open":179.3,"high":179.3,"low":179.3,"tick":"down","last_trade_price":179.3,"last_trade_time":"2026-02-18T10:22:12","percent_change":-3.49839,"prev_day_close":183.0},{"option":"SPX271217C05200000","bid":2064.5,"bid_size":3.0,"ask":2086.5,"ask_size":3.0,"iv":0.2624,"open_interest":2174.0,"volume":0.0,"delta":0.8688,"gamma":0.0001,"vega":20.0969,"theta":-0.1646,"rho":69.9362,"theo":2074.2633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2140.25,"last_trade_time":"2026-02-09T09:39:59","percent_change":0.0,"prev_day_close":2087.0},{"option":"SPX271217P05200000","bid":188.8,"bid_size":88.0,"ask":194.6,"ask_size":87.0,"iv":0.2617,"open_interest":7868.0,"volume":1.0,"delta":-0.1365,"gamma":0.0001,"vega":20.0969,"theta":-0.3687,"rho":-20.2847,"theo":191.7918,"change":-7.25,"open":185.0,"high":185.0,"low":185.0,"tick":"down","last_trade_price":185.0,"last_trade_time":"2026-02-18T10:05:48","percent_change":-3.77113,"prev_day_close":189.449996948242},{"option":"SPX271217C05250000","bid":2024.6,"bid_size":3.0,"ask":2045.8,"ask_size":3.0,"iv":0.2602,"open_interest":187.0,"volume":0.0,"delta":0.8641,"gamma":0.0001,"vega":20.5646,"theta":-0.175,"rho":70.0792,"theo":2034.1734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2112.45,"last_trade_time":"2026-02-11T11:03:16","percent_change":0.0,"prev_day_close":2046.95007324219},{"option":"SPX271217P05250000","bid":195.5,"bid_size":85.0,"ask":201.5,"ask_size":84.0,"iv":0.2597,"open_interest":433.0,"volume":0.0,"delta":-0.1412,"gamma":0.0001,"vega":20.5646,"theta":-0.3741,"rho":-20.9955,"theo":198.4275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.2,"last_trade_time":"2026-02-12T13:26:19","percent_change":0.0,"prev_day_close":196.099998474121},{"option":"SPX271217C05300000","bid":1984.9,"bid_size":3.0,"ask":2005.9,"ask_size":3.0,"iv":0.2582,"open_interest":136.0,"volume":0.0,"delta":0.8593,"gamma":0.0001,"vega":21.0342,"theta":-0.1854,"rho":70.2005,"theo":1994.2888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2093.29,"last_trade_time":"2026-02-03T10:56:26","percent_change":0.0,"prev_day_close":2007.04998779297},{"option":"SPX271217P05300000","bid":202.4,"bid_size":82.0,"ask":208.5,"ask_size":82.0,"iv":0.2577,"open_interest":5963.0,"volume":0.0,"delta":-0.146,"gamma":0.0001,"vega":21.0342,"theta":-0.3794,"rho":-21.7279,"theo":205.2686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.97,"last_trade_time":"2026-02-12T13:08:09","percent_change":0.0,"prev_day_close":203.0},{"option":"SPX271217C05350000","bid":1945.4,"bid_size":3.0,"ask":1966.2,"ask_size":3.0,"iv":0.2562,"open_interest":113.0,"volume":0.0,"delta":0.8543,"gamma":0.0001,"vega":21.5037,"theta":-0.1957,"rho":70.3034,"theo":1954.6136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1970.0,"last_trade_time":"2025-12-12T11:03:06","percent_change":0.0,"prev_day_close":1967.45001220703},{"option":"SPX271217P05350000","bid":209.5,"bid_size":79.0,"ask":215.7,"ask_size":78.0,"iv":0.2558,"open_interest":3531.0,"volume":0.0,"delta":-0.151,"gamma":0.0001,"vega":21.5037,"theta":-0.3847,"rho":-22.4789,"theo":212.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.5,"last_trade_time":"2026-02-12T11:55:59","percent_change":0.0,"prev_day_close":210.099998474121},{"option":"SPX271217C05400000","bid":1906.2,"bid_size":3.0,"ask":1927.3,"ask_size":3.0,"iv":0.2544,"open_interest":1261.0,"volume":0.0,"delta":0.8492,"gamma":0.0001,"vega":21.9725,"theta":-0.2059,"rho":70.3908,"theo":1915.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1859.16,"last_trade_time":"2026-02-17T10:49:24","percent_change":0.0,"prev_day_close":1928.0},{"option":"SPX271217P05400000","bid":216.9,"bid_size":83.0,"ask":223.1,"ask_size":82.0,"iv":0.2538,"open_interest":9273.0,"volume":0.0,"delta":-0.1561,"gamma":0.0001,"vega":21.9725,"theta":-0.3898,"rho":-23.2452,"theo":219.5822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.12,"last_trade_time":"2026-02-17T10:49:24","percent_change":0.0,"prev_day_close":217.200004577637},{"option":"SPX271217C05450000","bid":1867.1,"bid_size":3.0,"ask":1888.1,"ask_size":3.0,"iv":0.2524,"open_interest":83.0,"volume":0.0,"delta":0.8439,"gamma":0.0001,"vega":22.4415,"theta":-0.216,"rho":70.4629,"theo":1875.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1890.55,"last_trade_time":"2026-02-12T14:55:20","percent_change":0.0,"prev_day_close":1888.70001220703},{"option":"SPX271217P05450000","bid":224.5,"bid_size":73.0,"ask":230.3,"ask_size":72.0,"iv":0.2518,"open_interest":498.0,"volume":0.0,"delta":-0.1614,"gamma":0.0001,"vega":22.4415,"theta":-0.3949,"rho":-24.0268,"theo":227.0601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.9,"last_trade_time":"2026-01-30T15:54:14","percent_change":0.0,"prev_day_close":224.75},{"option":"SPX271217C05500000","bid":1828.3,"bid_size":3.0,"ask":1849.0,"ask_size":3.0,"iv":0.2504,"open_interest":1334.0,"volume":6.0,"delta":0.8385,"gamma":0.0001,"vega":22.9125,"theta":-0.2261,"rho":70.5171,"theo":1836.8729,"change":11.5,"open":1865.69,"high":1865.69,"low":1836.55,"tick":"down","last_trade_price":1836.55,"last_trade_time":"2026-02-18T15:22:27","percent_change":0.630117,"prev_day_close":1850.44995117188},{"option":"SPX271217P05500000","bid":232.3,"bid_size":78.0,"ask":238.5,"ask_size":71.0,"iv":0.2499,"open_interest":7548.0,"volume":1.0,"delta":-0.1668,"gamma":0.0001,"vega":22.9125,"theta":-0.3998,"rho":-24.8264,"theo":234.7556,"change":-8.1,"open":228.15,"high":228.15,"low":228.15,"tick":"down","last_trade_price":228.15,"last_trade_time":"2026-02-18T10:07:34","percent_change":-3.42857,"prev_day_close":232.449996948242},{"option":"SPX271217C05550000","bid":1789.7,"bid_size":3.0,"ask":1810.2,"ask_size":3.0,"iv":0.2485,"open_interest":69.0,"volume":0.0,"delta":0.833,"gamma":0.0001,"vega":23.3875,"theta":-0.236,"rho":70.5487,"theo":1798.0647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1654.79,"last_trade_time":"2025-11-20T14:58:13","percent_change":0.0,"prev_day_close":1810.84997558594},{"option":"SPX271217P05550000","bid":240.3,"bid_size":69.0,"ask":246.6,"ask_size":75.0,"iv":0.248,"open_interest":319.0,"volume":0.0,"delta":-0.1723,"gamma":0.0001,"vega":23.3875,"theta":-0.4047,"rho":-25.6486,"theo":242.6731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.44,"last_trade_time":"2026-02-09T13:21:40","percent_change":0.0,"prev_day_close":240.449996948242},{"option":"SPX271217C05600000","bid":1751.3,"bid_size":3.0,"ask":1771.5,"ask_size":3.0,"iv":0.2465,"open_interest":513.0,"volume":0.0,"delta":0.8273,"gamma":0.0001,"vega":23.8669,"theta":-0.2458,"rho":70.5532,"theo":1759.4842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1771.75,"last_trade_time":"2026-02-13T13:36:12","percent_change":0.0,"prev_day_close":1772.29998779297},{"option":"SPX271217P05600000","bid":248.6,"bid_size":68.0,"ask":254.9,"ask_size":74.0,"iv":0.2461,"open_interest":3808.0,"volume":0.0,"delta":-0.178,"gamma":0.0001,"vega":23.8669,"theta":-0.4094,"rho":-26.4979,"theo":250.8184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.26,"last_trade_time":"2026-02-13T13:33:04","percent_change":0.0,"prev_day_close":248.550003051758},{"option":"SPX271217C05650000","bid":1713.1,"bid_size":3.0,"ask":1733.2,"ask_size":3.0,"iv":0.2446,"open_interest":60.0,"volume":0.0,"delta":0.8215,"gamma":0.0001,"vega":24.3498,"theta":-0.2554,"rho":70.528,"theo":1721.1387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1703.47,"last_trade_time":"2025-11-17T12:21:03","percent_change":0.0,"prev_day_close":1733.95001220703},{"option":"SPX271217P05650000","bid":257.1,"bid_size":65.0,"ask":263.5,"ask_size":70.0,"iv":0.2442,"open_interest":179.0,"volume":3.0,"delta":-0.1838,"gamma":0.0001,"vega":24.3498,"theta":-0.414,"rho":-27.3768,"theo":259.1985,"change":-1.95,"open":259.2,"high":259.3,"low":259.2,"tick":"down","last_trade_price":259.2,"last_trade_time":"2026-02-18T15:26:32","percent_change":-0.746701,"prev_day_close":256.949996948242},{"option":"SPX271217C05700000","bid":1674.8,"bid_size":3.0,"ask":1695.0,"ask_size":3.0,"iv":0.2426,"open_interest":834.0,"volume":0.0,"delta":0.8155,"gamma":0.0001,"vega":24.8336,"theta":-0.2649,"rho":70.4742,"theo":1683.0349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1685.92,"last_trade_time":"2026-01-02T11:19:37","percent_change":0.0,"prev_day_close":1695.85003662109},{"option":"SPX271217P05700000","bid":265.9,"bid_size":64.0,"ask":271.9,"ask_size":69.0,"iv":0.2423,"open_interest":3143.0,"volume":0.0,"delta":-0.1898,"gamma":0.0001,"vega":24.8336,"theta":-0.4184,"rho":-28.2845,"theo":267.8205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.07,"last_trade_time":"2026-02-05T10:42:41","percent_change":0.0,"prev_day_close":265.600006103516},{"option":"SPX271217C05750000","bid":1637.3,"bid_size":3.0,"ask":1655.3,"ask_size":3.0,"iv":0.2404,"open_interest":326.0,"volume":0.0,"delta":0.8094,"gamma":0.0001,"vega":25.3153,"theta":-0.2743,"rho":70.3962,"theo":1645.1787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1700.0,"last_trade_time":"2026-02-03T15:37:44","percent_change":0.0,"prev_day_close":1657.95001220703},{"option":"SPX271217P05750000","bid":274.9,"bid_size":68.0,"ask":281.3,"ask_size":66.0,"iv":0.2405,"open_interest":829.0,"volume":0.0,"delta":-0.1959,"gamma":0.0001,"vega":25.3153,"theta":-0.4227,"rho":-29.2163,"theo":276.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":261.1,"last_trade_time":"2026-02-11T13:36:49","percent_change":0.0,"prev_day_close":274.5},{"option":"SPX271217C05800000","bid":1599.9,"bid_size":3.0,"ask":1619.5,"ask_size":3.0,"iv":0.2388,"open_interest":1565.0,"volume":1.0,"delta":0.8031,"gamma":0.0001,"vega":25.7925,"theta":-0.2835,"rho":70.2985,"theo":1607.5736,"change":44.37,"open":1640.97,"high":1640.97,"low":1640.97,"tick":"down","last_trade_price":1640.97,"last_trade_time":"2026-02-18T11:35:06","percent_change":2.77903,"prev_day_close":1620.29998779297},{"option":"SPX271217P05800000","bid":284.1,"bid_size":60.0,"ask":290.4,"ask_size":64.0,"iv":0.2386,"open_interest":4349.0,"volume":0.0,"delta":-0.2022,"gamma":0.0001,"vega":25.7925,"theta":-0.4268,"rho":-30.1677,"theo":285.8105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.5,"last_trade_time":"2026-02-12T12:00:01","percent_change":0.0,"prev_day_close":283.650009155273},{"option":"SPX271217C05850000","bid":1562.7,"bid_size":3.0,"ask":1582.0,"ask_size":3.0,"iv":0.2369,"open_interest":91.0,"volume":0.0,"delta":0.7966,"gamma":0.0001,"vega":26.265,"theta":-0.2925,"rho":70.1846,"theo":1570.2217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1573.4,"last_trade_time":"2026-02-13T12:00:40","percent_change":0.0,"prev_day_close":1582.89996337891},{"option":"SPX271217P05850000","bid":293.6,"bid_size":58.0,"ask":300.2,"ask_size":61.0,"iv":0.2367,"open_interest":377.0,"volume":0.0,"delta":-0.2086,"gamma":0.0001,"vega":26.265,"theta":-0.4308,"rho":-31.1354,"theo":295.1844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.95,"last_trade_time":"2026-02-17T15:22:19","percent_change":0.0,"prev_day_close":293.100006103516},{"option":"SPX271217C05900000","bid":1525.7,"bid_size":3.0,"ask":1543.1,"ask_size":3.0,"iv":0.2347,"open_interest":1281.0,"volume":0.0,"delta":0.79,"gamma":0.0001,"vega":26.7339,"theta":-0.3014,"rho":70.0533,"theo":1533.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1503.73,"last_trade_time":"2026-02-13T15:36:11","percent_change":0.0,"prev_day_close":1545.70001220703},{"option":"SPX271217P05900000","bid":303.3,"bid_size":62.0,"ask":309.9,"ask_size":59.0,"iv":0.2348,"open_interest":2920.0,"volume":19.0,"delta":-0.2152,"gamma":0.0001,"vega":26.7339,"theta":-0.4346,"rho":-32.1204,"theo":304.8133,"change":-8.6,"open":299.4,"high":299.4,"low":299.1,"tick":"down","last_trade_price":299.1,"last_trade_time":"2026-02-18T13:45:57","percent_change":-2.79493,"prev_day_close":302.699996948242},{"option":"SPX271217C05950000","bid":1488.9,"bid_size":3.0,"ask":1506.2,"ask_size":3.0,"iv":0.2328,"open_interest":61.0,"volume":0.0,"delta":0.7833,"gamma":0.0001,"vega":27.2012,"theta":-0.31,"rho":69.8998,"theo":1496.2862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1628.5,"last_trade_time":"2026-01-28T09:36:00","percent_change":0.0,"prev_day_close":1508.79998779297},{"option":"SPX271217P05950000","bid":313.3,"bid_size":62.0,"ask":319.9,"ask_size":59.0,"iv":0.233,"open_interest":2134.0,"volume":0.0,"delta":-0.222,"gamma":0.0001,"vega":27.2012,"theta":-0.4381,"rho":-33.1277,"theo":314.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.7,"last_trade_time":"2026-01-23T11:25:28","percent_change":0.0,"prev_day_close":312.600006103516},{"option":"SPX271217C06000000","bid":1452.4,"bid_size":3.0,"ask":1471.2,"ask_size":3.0,"iv":0.2312,"open_interest":42854.0,"volume":16.0,"delta":0.7763,"gamma":0.0001,"vega":27.6684,"theta":-0.3184,"rho":69.7175,"theo":1459.7107,"change":43.43,"open":1486.86,"high":1492.63,"low":1486.86,"tick":"up","last_trade_price":1492.63,"last_trade_time":"2026-02-18T12:53:27","percent_change":2.99682,"prev_day_close":1472.15002441406},{"option":"SPX271217P06000000","bid":323.5,"bid_size":58.0,"ask":330.0,"ask_size":55.0,"iv":0.2311,"open_interest":43444.0,"volume":18.0,"delta":-0.2289,"gamma":0.0001,"vega":27.6684,"theta":-0.4415,"rho":-34.1638,"theo":324.8506,"change":-12.3,"open":316.77,"high":316.84,"low":315.6,"tick":"down","last_trade_price":315.8,"last_trade_time":"2026-02-18T12:53:27","percent_change":-3.74885,"prev_day_close":322.649993896484},{"option":"SPX271217C06050000","bid":1416.2,"bid_size":3.0,"ask":1434.8,"ask_size":3.0,"iv":0.2292,"open_interest":95.0,"volume":0.0,"delta":0.7693,"gamma":0.0001,"vega":28.1354,"theta":-0.3267,"rho":69.5015,"theo":1423.4058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1433.1,"last_trade_time":"2026-02-13T13:25:38","percent_change":0.0,"prev_day_close":1435.84997558594},{"option":"SPX271217P06050000","bid":334.0,"bid_size":57.0,"ask":340.4,"ask_size":54.0,"iv":0.2292,"open_interest":283.0,"volume":0.0,"delta":-0.236,"gamma":0.0001,"vega":28.1354,"theta":-0.4447,"rho":-35.2336,"theo":335.2713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.5,"last_trade_time":"2026-02-12T12:52:55","percent_change":0.0,"prev_day_close":333.0},{"option":"SPX271217C06100000","bid":1380.2,"bid_size":3.0,"ask":1398.7,"ask_size":3.0,"iv":0.2273,"open_interest":1110.0,"volume":0.0,"delta":0.762,"gamma":0.0001,"vega":28.5999,"theta":-0.3346,"rho":69.2512,"theo":1387.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1386.02,"last_trade_time":"2026-02-12T15:36:22","percent_change":0.0,"prev_day_close":1399.65002441406},{"option":"SPX271217P06100000","bid":344.7,"bid_size":57.0,"ask":351.4,"ask_size":56.0,"iv":0.2273,"open_interest":4852.0,"volume":30.0,"delta":-0.2433,"gamma":0.0001,"vega":28.5999,"theta":-0.4476,"rho":-36.3376,"theo":345.9705,"change":-6.1,"open":343.4,"high":343.4,"low":343.4,"tick":"down","last_trade_price":343.4,"last_trade_time":"2026-02-18T13:53:36","percent_change":-1.74535,"prev_day_close":343.699996948242},{"option":"SPX271217C06150000","bid":1344.4,"bid_size":3.0,"ask":1361.1,"ask_size":3.0,"iv":0.2251,"open_interest":103.0,"volume":0.0,"delta":0.7546,"gamma":0.0002,"vega":29.0588,"theta":-0.3424,"rho":68.9714,"theo":1351.638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1364.3,"last_trade_time":"2026-02-13T12:51:22","percent_change":0.0,"prev_day_close":1363.64996337891},{"option":"SPX271217P06150000","bid":355.7,"bid_size":49.0,"ask":362.4,"ask_size":52.0,"iv":0.2254,"open_interest":797.0,"volume":6.0,"delta":-0.2507,"gamma":0.0002,"vega":29.0588,"theta":-0.4503,"rho":-37.4713,"theo":356.9549,"change":-3.05,"open":348.2,"high":357.6,"low":348.2,"tick":"up","last_trade_price":357.6,"last_trade_time":"2026-02-18T15:59:50","percent_change":-0.845694,"prev_day_close":354.549987792969},{"option":"SPX271217C06200000","bid":1308.9,"bid_size":9.0,"ask":1325.5,"ask_size":9.0,"iv":0.2232,"open_interest":1152.0,"volume":0.0,"delta":0.747,"gamma":0.0002,"vega":29.509,"theta":-0.3499,"rho":68.6684,"theo":1316.1863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1328.0,"last_trade_time":"2026-02-13T13:36:12","percent_change":0.0,"prev_day_close":1328.34997558594},{"option":"SPX271217P06200000","bid":367.0,"bid_size":54.0,"ask":373.7,"ask_size":52.0,"iv":0.2236,"open_interest":1867.0,"volume":40.0,"delta":-0.2583,"gamma":0.0002,"vega":29.509,"theta":-0.4527,"rho":-38.628,"theo":368.229,"change":-14.28,"open":357.77,"high":357.77,"low":357.77,"tick":"down","last_trade_price":357.77,"last_trade_time":"2026-02-18T13:19:14","percent_change":-3.83819,"prev_day_close":365.75},{"option":"SPX271217C06250000","bid":1273.8,"bid_size":9.0,"ask":1290.1,"ask_size":9.0,"iv":0.2213,"open_interest":201.0,"volume":0.0,"delta":0.7392,"gamma":0.0002,"vega":29.9495,"theta":-0.3571,"rho":68.3482,"theo":1281.0262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1352.71,"last_trade_time":"2026-02-11T15:32:44","percent_change":0.0,"prev_day_close":1293.04998779297},{"option":"SPX271217P06250000","bid":378.5,"bid_size":47.0,"ask":384.7,"ask_size":50.0,"iv":0.2216,"open_interest":1940.0,"volume":0.0,"delta":-0.266,"gamma":0.0002,"vega":29.9495,"theta":-0.4548,"rho":-39.8021,"theo":379.7946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":391.6,"last_trade_time":"2026-02-13T16:03:43","percent_change":0.0,"prev_day_close":377.149993896484},{"option":"SPX271217C06300000","bid":1238.9,"bid_size":9.0,"ask":1256.8,"ask_size":9.0,"iv":0.2196,"open_interest":620.0,"volume":0.0,"delta":0.7313,"gamma":0.0002,"vega":30.3807,"theta":-0.3641,"rho":68.0103,"theo":1246.159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1335.0,"last_trade_time":"2026-02-09T13:47:13","percent_change":0.0,"prev_day_close":1258.04998779297},{"option":"SPX271217P06300000","bid":390.3,"bid_size":51.0,"ask":397.3,"ask_size":49.0,"iv":0.2198,"open_interest":1586.0,"volume":0.0,"delta":-0.274,"gamma":0.0002,"vega":30.3807,"theta":-0.4567,"rho":-40.9937,"theo":391.6531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.5,"last_trade_time":"2026-02-13T15:48:07","percent_change":0.0,"prev_day_close":388.900009155273},{"option":"SPX271217C06350000","bid":1204.3,"bid_size":9.0,"ask":1220.5,"ask_size":9.0,"iv":0.2175,"open_interest":91.0,"volume":0.0,"delta":0.7232,"gamma":0.0002,"vega":30.8044,"theta":-0.3707,"rho":67.6491,"theo":1211.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1248.1,"last_trade_time":"2026-01-21T15:26:01","percent_change":0.0,"prev_day_close":1223.25},{"option":"SPX271217P06350000","bid":402.4,"bid_size":50.0,"ask":409.2,"ask_size":48.0,"iv":0.2179,"open_interest":149.0,"volume":9.0,"delta":-0.2821,"gamma":0.0002,"vega":30.8044,"theta":-0.4583,"rho":-42.2087,"theo":403.8072,"change":-10.15,"open":397.7,"high":397.7,"low":397.7,"tick":"up","last_trade_price":397.7,"last_trade_time":"2026-02-18T14:11:37","percent_change":-2.48866,"prev_day_close":400.800003051758},{"option":"SPX271217C06400000","bid":1170.0,"bid_size":9.0,"ask":1185.9,"ask_size":9.0,"iv":0.2155,"open_interest":1247.0,"volume":0.0,"delta":0.7149,"gamma":0.0002,"vega":31.222,"theta":-0.3771,"rho":67.2558,"theo":1177.3169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1224.0,"last_trade_time":"2026-02-04T11:31:47","percent_change":0.0,"prev_day_close":1188.70001220703},{"option":"SPX271217P06400000","bid":414.7,"bid_size":49.0,"ask":421.0,"ask_size":46.0,"iv":0.2158,"open_interest":2361.0,"volume":0.0,"delta":-0.2904,"gamma":0.0002,"vega":31.222,"theta":-0.4596,"rho":-43.4558,"theo":416.2624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":430.2,"last_trade_time":"2026-02-13T16:10:19","percent_change":0.0,"prev_day_close":413.299987792969},{"option":"SPX271217C06450000","bid":1136.0,"bid_size":9.0,"ask":1153.3,"ask_size":9.0,"iv":0.2139,"open_interest":303.0,"volume":0.0,"delta":0.7064,"gamma":0.0002,"vega":31.6332,"theta":-0.3832,"rho":66.8238,"theo":1143.356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1225.31,"last_trade_time":"2026-01-06T15:36:56","percent_change":0.0,"prev_day_close":1154.55004882812},{"option":"SPX271217P06450000","bid":427.3,"bid_size":49.0,"ask":434.3,"ask_size":47.0,"iv":0.214,"open_interest":440.0,"volume":54.0,"delta":-0.2988,"gamma":0.0002,"vega":31.6332,"theta":-0.4606,"rho":-44.7415,"theo":429.0272,"change":-2.25,"open":431.0,"high":431.0,"low":430.9,"tick":"no_change","last_trade_price":430.9,"last_trade_time":"2026-02-18T09:35:50","percent_change":-0.519449,"prev_day_close":425.799987792969},{"option":"SPX271217C06500000","bid":1102.2,"bid_size":9.0,"ask":1119.5,"ask_size":9.0,"iv":0.2119,"open_interest":2020.0,"volume":2.0,"delta":0.6978,"gamma":0.0002,"vega":32.036,"theta":-0.3889,"rho":66.3528,"theo":1109.7141,"change":39.2,"open":1136.7,"high":1138.2,"low":1136.7,"tick":"up","last_trade_price":1138.2,"last_trade_time":"2026-02-18T10:46:50","percent_change":3.56688,"prev_day_close":1120.65002441406},{"option":"SPX271217P06500000","bid":440.3,"bid_size":40.0,"ask":447.3,"ask_size":44.0,"iv":0.2121,"open_interest":5565.0,"volume":1.0,"delta":-0.3075,"gamma":0.0002,"vega":32.036,"theta":-0.4613,"rho":-46.0664,"theo":442.1111,"change":-14.6,"open":431.6,"high":431.6,"low":431.6,"tick":"down","last_trade_price":431.6,"last_trade_time":"2026-02-18T10:06:59","percent_change":-3.27207,"prev_day_close":438.650009155273},{"option":"SPX271217C06550000","bid":1068.9,"bid_size":9.0,"ask":1085.9,"ask_size":9.0,"iv":0.21,"open_interest":100.0,"volume":0.0,"delta":0.6889,"gamma":0.0002,"vega":32.4272,"theta":-0.3943,"rho":65.8496,"theo":1076.3992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1146.12,"last_trade_time":"2026-02-11T11:12:59","percent_change":0.0,"prev_day_close":1087.05004882812},{"option":"SPX271217P06550000","bid":453.6,"bid_size":39.0,"ask":459.8,"ask_size":41.0,"iv":0.21,"open_interest":141.0,"volume":3.0,"delta":-0.3163,"gamma":0.0002,"vega":32.4272,"theta":-0.4616,"rho":-47.4233,"theo":455.5219,"change":-2.1,"open":457.1,"high":457.5,"low":457.1,"tick":"up","last_trade_price":457.5,"last_trade_time":"2026-02-18T15:25:08","percent_change":-0.456917,"prev_day_close":451.75},{"option":"SPX271217C06600000","bid":1035.8,"bid_size":9.0,"ask":1052.7,"ask_size":9.0,"iv":0.208,"open_interest":1900.0,"volume":0.0,"delta":0.6799,"gamma":0.0002,"vega":32.8039,"theta":-0.3993,"rho":65.3234,"theo":1043.4161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1058.0,"last_trade_time":"2026-02-12T11:19:42","percent_change":0.0,"prev_day_close":1053.79998779297},{"option":"SPX271217P06600000","bid":467.1,"bid_size":38.0,"ask":474.2,"ask_size":42.0,"iv":0.2082,"open_interest":3380.0,"volume":80.0,"delta":-0.3253,"gamma":0.0002,"vega":32.8039,"theta":-0.4616,"rho":-48.8033,"theo":469.2645,"change":-17.87,"open":455.48,"high":455.48,"low":455.48,"tick":"down","last_trade_price":455.48,"last_trade_time":"2026-02-18T13:19:14","percent_change":-3.77522,"prev_day_close":465.0},{"option":"SPX271217C06650000","bid":1003.1,"bid_size":12.0,"ask":1019.9,"ask_size":10.0,"iv":0.2061,"open_interest":500.0,"volume":0.0,"delta":0.6707,"gamma":0.0002,"vega":33.1651,"theta":-0.404,"rho":64.7802,"theo":1010.7671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1107.3,"last_trade_time":"2026-02-02T11:55:12","percent_change":0.0,"prev_day_close":1020.85000610352},{"option":"SPX271217P06650000","bid":480.9,"bid_size":38.0,"ask":488.6,"ask_size":50.0,"iv":0.2061,"open_interest":406.0,"volume":0.0,"delta":-0.3346,"gamma":0.0002,"vega":33.1651,"theta":-0.4612,"rho":-50.2002,"theo":483.3412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":498.0,"last_trade_time":"2026-02-13T10:50:27","percent_change":0.0,"prev_day_close":478.800003051758},{"option":"SPX271217C06700000","bid":970.7,"bid_size":12.0,"ask":987.3,"ask_size":12.0,"iv":0.2042,"open_interest":1459.0,"volume":1.0,"delta":0.6613,"gamma":0.0002,"vega":33.5112,"theta":-0.4083,"rho":64.2175,"theo":978.4542,"change":35.6,"open":1003.1,"high":1003.1,"low":1003.1,"tick":"up","last_trade_price":1003.1,"last_trade_time":"2026-02-18T12:44:59","percent_change":3.67959,"prev_day_close":988.150024414062},{"option":"SPX271217P06700000","bid":495.1,"bid_size":37.0,"ask":502.5,"ask_size":40.0,"iv":0.2043,"open_interest":1497.0,"volume":1.0,"delta":-0.344,"gamma":0.0002,"vega":33.5112,"theta":-0.4604,"rho":-51.6168,"theo":497.7541,"change":-16.85,"open":484.95,"high":484.95,"low":484.95,"tick":"down","last_trade_price":484.95,"last_trade_time":"2026-02-18T12:44:59","percent_change":-3.35791,"prev_day_close":492.899993896484},{"option":"SPX271217C06750000","bid":938.6,"bid_size":12.0,"ask":955.1,"ask_size":12.0,"iv":0.2022,"open_interest":770.0,"volume":0.0,"delta":0.6517,"gamma":0.0002,"vega":33.8434,"theta":-0.4122,"rho":63.6255,"theo":946.4828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.47,"last_trade_time":"2026-01-29T09:53:55","percent_change":0.0,"prev_day_close":955.899993896484},{"option":"SPX271217P06750000","bid":509.7,"bid_size":35.0,"ask":517.5,"ask_size":45.0,"iv":0.2022,"open_interest":350.0,"volume":0.0,"delta":-0.3535,"gamma":0.0002,"vega":33.8434,"theta":-0.4592,"rho":-53.0625,"theo":512.5084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.56,"last_trade_time":"2026-02-10T12:16:35","percent_change":0.0,"prev_day_close":507.299987792969},{"option":"SPX271217C06800000","bid":910.7,"bid_size":13.0,"ask":920.0,"ask_size":14.0,"iv":0.2003,"open_interest":2004.0,"volume":1.0,"delta":0.6419,"gamma":0.0002,"vega":34.162,"theta":-0.4157,"rho":62.9931,"theo":914.8626,"change":34.0,"open":938.45,"high":938.45,"low":938.45,"tick":"up","last_trade_price":938.45,"last_trade_time":"2026-02-18T12:44:59","percent_change":3.75919,"prev_day_close":924.25},{"option":"SPX271217P06800000","bid":524.6,"bid_size":35.0,"ask":532.5,"ask_size":45.0,"iv":0.2003,"open_interest":4783.0,"volume":1.0,"delta":-0.3633,"gamma":0.0002,"vega":34.162,"theta":-0.4577,"rho":-54.5487,"theo":527.6139,"change":-17.85,"open":513.8,"high":513.8,"low":513.8,"tick":"down","last_trade_price":513.8,"last_trade_time":"2026-02-18T12:44:59","percent_change":-3.35747,"prev_day_close":522.099975585938},{"option":"SPX271217C06850000","bid":879.7,"bid_size":14.0,"ask":888.5,"ask_size":15.0,"iv":0.1984,"open_interest":742.0,"volume":4.0,"delta":0.632,"gamma":0.0002,"vega":34.4656,"theta":-0.4188,"rho":62.3155,"theo":883.6065,"change":35.84,"open":909.09,"high":909.09,"low":909.09,"tick":"up","last_trade_price":909.09,"last_trade_time":"2026-02-18T12:31:44","percent_change":4.10421,"prev_day_close":892.75},{"option":"SPX271217P06850000","bid":539.8,"bid_size":33.0,"ask":547.5,"ask_size":36.0,"iv":0.1984,"open_interest":509.0,"volume":4.0,"delta":-0.3733,"gamma":0.0002,"vega":34.4656,"theta":-0.4557,"rho":-56.0801,"theo":543.0835,"change":-18.65,"open":528.5,"high":528.5,"low":528.5,"tick":"down","last_trade_price":528.5,"last_trade_time":"2026-02-18T12:31:44","percent_change":-3.40857,"prev_day_close":537.299987792969},{"option":"SPX271217C06900000","bid":848.7,"bid_size":15.0,"ask":857.5,"ask_size":16.0,"iv":0.1965,"open_interest":1853.0,"volume":0.0,"delta":0.6218,"gamma":0.0002,"vega":34.7517,"theta":-0.4215,"rho":61.5981,"theo":852.7274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":828.38,"last_trade_time":"2026-02-13T15:36:11","percent_change":0.0,"prev_day_close":861.600006103516},{"option":"SPX271217P06900000","bid":555.5,"bid_size":33.0,"ask":563.4,"ask_size":36.0,"iv":0.1965,"open_interest":3520.0,"volume":40.0,"delta":-0.3835,"gamma":0.0002,"vega":34.7517,"theta":-0.4534,"rho":-57.6512,"theo":558.9301,"change":-20.05,"open":543.0,"high":543.0,"low":543.0,"tick":"no_change","last_trade_price":543.0,"last_trade_time":"2026-02-18T11:12:25","percent_change":-3.56096,"prev_day_close":552.850006103516},{"option":"SPX271217C06950000","bid":818.1,"bid_size":15.0,"ask":826.9,"ask_size":16.0,"iv":0.1945,"open_interest":324.0,"volume":0.0,"delta":0.6114,"gamma":0.0002,"vega":35.0177,"theta":-0.4238,"rho":60.853,"theo":822.2351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":807.1,"last_trade_time":"2026-02-12T15:52:40","percent_change":0.0,"prev_day_close":830.899993896484},{"option":"SPX271217P06950000","bid":571.6,"bid_size":31.0,"ask":579.4,"ask_size":34.0,"iv":0.1945,"open_interest":141.0,"volume":0.0,"delta":-0.3939,"gamma":0.0002,"vega":35.0177,"theta":-0.4506,"rho":-59.2501,"theo":575.1635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":602.4,"last_trade_time":"2026-02-17T10:06:24","percent_change":0.0,"prev_day_close":568.800018310547},{"option":"SPX271217C07000000","bid":787.5,"bid_size":15.0,"ask":796.7,"ask_size":16.0,"iv":0.1925,"open_interest":23453.0,"volume":11.0,"delta":0.6008,"gamma":0.0002,"vega":35.2619,"theta":-0.4256,"rho":60.0905,"theo":792.1358,"change":34.84,"open":816.94,"high":816.94,"low":816.94,"tick":"up","last_trade_price":816.94,"last_trade_time":"2026-02-18T12:53:27","percent_change":4.45467,"prev_day_close":800.549987792969},{"option":"SPX271217P07000000","bid":588.1,"bid_size":30.0,"ask":596.0,"ask_size":32.0,"iv":0.1926,"open_interest":25434.0,"volume":53.0,"delta":-0.4044,"gamma":0.0002,"vega":35.2619,"theta":-0.4473,"rho":-60.8664,"theo":591.79,"change":-22.66,"open":575.5,"high":575.5,"low":573.49,"tick":"down","last_trade_price":573.49,"last_trade_time":"2026-02-18T13:19:14","percent_change":-3.80106,"prev_day_close":585.199981689453},{"option":"SPX271217C07050000","bid":758.1,"bid_size":15.0,"ask":766.9,"ask_size":16.0,"iv":0.1906,"open_interest":138.0,"volume":0.0,"delta":0.5901,"gamma":0.0002,"vega":35.4841,"theta":-0.4269,"rho":59.3095,"theo":762.4358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":818.62,"last_trade_time":"2026-02-11T15:31:23","percent_change":0.0,"prev_day_close":770.650024414062},{"option":"SPX271217P07050000","bid":605.0,"bid_size":30.0,"ask":612.9,"ask_size":32.0,"iv":0.1906,"open_interest":328.0,"volume":0.0,"delta":-0.4152,"gamma":0.0002,"vega":35.4841,"theta":-0.4436,"rho":-62.5012,"theo":608.8156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":574.64,"last_trade_time":"2026-02-11T15:31:23","percent_change":0.0,"prev_day_close":602.0},{"option":"SPX271217C07100000","bid":729.0,"bid_size":16.0,"ask":737.6,"ask_size":17.0,"iv":0.1887,"open_interest":1664.0,"volume":0.0,"delta":0.5791,"gamma":0.0002,"vega":35.684,"theta":-0.4278,"rho":58.4979,"theo":733.1454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":804.65,"last_trade_time":"2026-02-12T09:37:59","percent_change":0.0,"prev_day_close":741.200012207031},{"option":"SPX271217P07100000","bid":622.4,"bid_size":30.0,"ask":630.4,"ask_size":32.0,"iv":0.1887,"open_interest":652.0,"volume":0.0,"delta":-0.4262,"gamma":0.0002,"vega":35.684,"theta":-0.4394,"rho":-64.1666,"theo":626.2509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":582.66,"last_trade_time":"2026-02-12T09:37:59","percent_change":0.0,"prev_day_close":619.300018310547},{"option":"SPX271217C07150000","bid":700.2,"bid_size":17.0,"ask":708.8,"ask_size":17.0,"iv":0.1868,"open_interest":46.0,"volume":0.0,"delta":0.5679,"gamma":0.0002,"vega":35.8608,"theta":-0.4283,"rho":57.6411,"theo":704.2817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":776.18,"last_trade_time":"2026-01-30T10:09:59","percent_change":0.0,"prev_day_close":712.200012207031},{"option":"SPX271217P07150000","bid":640.2,"bid_size":29.0,"ask":648.2,"ask_size":31.0,"iv":0.1867,"open_interest":41.0,"volume":0.0,"delta":-0.4374,"gamma":0.0002,"vega":35.8608,"theta":-0.4348,"rho":-65.8772,"theo":644.113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":598.01,"last_trade_time":"2026-01-30T10:09:59","percent_change":0.0,"prev_day_close":637.0},{"option":"SPX271217C07200000","bid":671.6,"bid_size":17.0,"ask":680.4,"ask_size":17.0,"iv":0.1848,"open_interest":3966.0,"volume":0.0,"delta":0.5565,"gamma":0.0002,"vega":36.0128,"theta":-0.4282,"rho":56.7337,"theo":675.8671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":669.21,"last_trade_time":"2026-02-13T11:02:30","percent_change":0.0,"prev_day_close":683.650024414062},{"option":"SPX271217P07200000","bid":658.6,"bid_size":28.0,"ask":666.6,"ask_size":30.0,"iv":0.1848,"open_interest":1241.0,"volume":0.0,"delta":-0.4488,"gamma":0.0002,"vega":36.0128,"theta":-0.4297,"rho":-67.6383,"theo":662.4241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":626.2,"last_trade_time":"2026-02-11T15:30:58","percent_change":0.0,"prev_day_close":655.300018310547},{"option":"SPX271217C07250000","bid":643.8,"bid_size":18.0,"ask":652.6,"ask_size":18.0,"iv":0.1829,"open_interest":689.0,"volume":0.0,"delta":0.545,"gamma":0.0002,"vega":36.1379,"theta":-0.4277,"rho":55.7857,"theo":647.9241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":653.15,"last_trade_time":"2026-02-12T11:30:53","percent_change":0.0,"prev_day_close":655.650024414062},{"option":"SPX271217P07250000","bid":677.4,"bid_size":27.0,"ask":685.8,"ask_size":29.0,"iv":0.1829,"open_interest":745.0,"volume":0.0,"delta":-0.4603,"gamma":0.0002,"vega":36.1379,"theta":-0.4241,"rho":-69.4401,"theo":681.2068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":685.15,"last_trade_time":"2026-02-12T11:30:53","percent_change":0.0,"prev_day_close":674.0},{"option":"SPX271217C07300000","bid":616.7,"bid_size":20.0,"ask":625.2,"ask_size":20.0,"iv":0.181,"open_interest":1582.0,"volume":0.0,"delta":0.5332,"gamma":0.0002,"vega":36.235,"theta":-0.4267,"rho":54.8142,"theo":620.4712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":630.17,"last_trade_time":"2026-02-13T12:33:40","percent_change":0.0,"prev_day_close":628.100006103516},{"option":"SPX271217P07300000","bid":696.8,"bid_size":27.0,"ask":705.0,"ask_size":29.0,"iv":0.181,"open_interest":1933.0,"volume":0.0,"delta":-0.4721,"gamma":0.0002,"vega":36.235,"theta":-0.418,"rho":-71.2653,"theo":700.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":707.5,"last_trade_time":"2026-02-17T15:49:02","percent_change":0.0,"prev_day_close":693.199981689453},{"option":"SPX271217C07350000","bid":589.9,"bid_size":20.0,"ask":598.4,"ask_size":20.0,"iv":0.1791,"open_interest":345.0,"volume":0.0,"delta":0.5212,"gamma":0.0002,"vega":36.3035,"theta":-0.4252,"rho":53.829,"theo":593.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":665.3,"last_trade_time":"2026-02-09T15:20:48","percent_change":0.0,"prev_day_close":601.100006103516},{"option":"SPX271217P07350000","bid":716.7,"bid_size":26.0,"ask":724.9,"ask_size":28.0,"iv":0.1791,"open_interest":1088.0,"volume":0.0,"delta":-0.4841,"gamma":0.0002,"vega":36.3035,"theta":-0.4115,"rho":-73.1044,"theo":720.2581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":666.1,"last_trade_time":"2026-02-09T15:20:48","percent_change":0.0,"prev_day_close":712.950012207031},{"option":"SPX271217C07400000","bid":563.1,"bid_size":18.0,"ask":572.2,"ask_size":20.0,"iv":0.1772,"open_interest":2461.0,"volume":0.0,"delta":0.5091,"gamma":0.0002,"vega":36.3421,"theta":-0.4232,"rho":52.8222,"theo":567.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":621.69,"last_trade_time":"2026-02-11T13:59:09","percent_change":0.0,"prev_day_close":574.700012207031},{"option":"SPX271217P07400000","bid":737.2,"bid_size":26.0,"ask":745.6,"ask_size":28.0,"iv":0.1772,"open_interest":549.0,"volume":3.0,"delta":-0.4962,"gamma":0.0002,"vega":36.3421,"theta":-0.4044,"rho":-74.965,"theo":740.5605,"change":-15.8,"open":730.5,"high":731.6,"low":730.5,"tick":"up","last_trade_price":731.6,"last_trade_time":"2026-02-18T15:49:23","percent_change":-2.11399,"prev_day_close":733.25},{"option":"SPX271217C07450000","bid":537.9,"bid_size":20.0,"ask":546.5,"ask_size":20.0,"iv":0.1754,"open_interest":112.0,"volume":0.0,"delta":0.4967,"gamma":0.0002,"vega":36.3483,"theta":-0.4208,"rho":51.7751,"theo":541.2274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":525.69,"last_trade_time":"2026-01-20T15:34:36","percent_change":0.0,"prev_day_close":548.850006103516},{"option":"SPX271217P07450000","bid":758.2,"bid_size":26.0,"ask":766.6,"ask_size":28.0,"iv":0.1754,"open_interest":405.0,"volume":0.0,"delta":-0.5085,"gamma":0.0002,"vega":36.3483,"theta":-0.3969,"rho":-76.8658,"theo":761.413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":703.6,"last_trade_time":"2026-01-22T12:47:39","percent_change":0.0,"prev_day_close":754.049987792969},{"option":"SPX271217C07500000","bid":512.8,"bid_size":27.0,"ask":521.3,"ask_size":27.0,"iv":0.1735,"open_interest":3404.0,"volume":0.0,"delta":0.4843,"gamma":0.0002,"vega":36.3192,"theta":-0.4179,"rho":50.676,"theo":515.9382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":499.17,"last_trade_time":"2026-02-17T11:07:25","percent_change":0.0,"prev_day_close":523.5},{"option":"SPX271217P07500000","bid":779.8,"bid_size":25.0,"ask":788.0,"ask_size":27.0,"iv":0.1735,"open_interest":1350.0,"volume":0.0,"delta":-0.521,"gamma":0.0002,"vega":36.3192,"theta":-0.3889,"rho":-78.8187,"theo":782.8494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":801.38,"last_trade_time":"2026-02-17T12:16:42","percent_change":0.0,"prev_day_close":775.5},{"option":"SPX271217C07550000","bid":488.3,"bid_size":28.0,"ask":496.8,"ask_size":28.0,"iv":0.1717,"open_interest":270.0,"volume":0.0,"delta":0.4716,"gamma":0.0003,"vega":36.2538,"theta":-0.4145,"rho":49.5335,"theo":491.2681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.0,"last_trade_time":"2026-01-29T10:27:01","percent_change":0.0,"prev_day_close":498.900009155273},{"option":"SPX271217P07550000","bid":802.0,"bid_size":18.0,"ask":810.4,"ask_size":20.0,"iv":0.1717,"open_interest":183.0,"volume":0.0,"delta":-0.5337,"gamma":0.0003,"vega":36.2538,"theta":-0.3805,"rho":-80.815,"theo":804.905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.47,"last_trade_time":"2026-01-30T14:36:36","percent_change":0.0,"prev_day_close":797.549987792969},{"option":"SPX271217C07600000","bid":464.4,"bid_size":28.0,"ask":472.8,"ask_size":28.0,"iv":0.1699,"open_interest":4937.0,"volume":0.0,"delta":0.4588,"gamma":0.0003,"vega":36.1533,"theta":-0.4106,"rho":48.371,"theo":467.2452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.24,"last_trade_time":"2026-02-17T10:06:38","percent_change":0.0,"prev_day_close":474.800003051758},{"option":"SPX271217P07600000","bid":824.3,"bid_size":17.0,"ask":833.7,"ask_size":19.0,"iv":0.1699,"open_interest":594.0,"volume":0.0,"delta":-0.5464,"gamma":0.0003,"vega":36.1533,"theta":-0.3715,"rho":-82.8313,"theo":827.6079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.5,"last_trade_time":"2026-02-11T11:12:46","percent_change":0.0,"prev_day_close":820.149993896484},{"option":"SPX271217C07650000","bid":441.1,"bid_size":31.0,"ask":449.5,"ask_size":30.0,"iv":0.1681,"open_interest":13.0,"volume":0.0,"delta":0.4459,"gamma":0.0003,"vega":36.0194,"theta":-0.4063,"rho":47.2038,"theo":443.8898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":421.1,"last_trade_time":"2026-02-05T15:49:41","percent_change":0.0,"prev_day_close":451.350006103516},{"option":"SPX271217P07650000","bid":847.7,"bid_size":16.0,"ask":857.1,"ask_size":10.0,"iv":0.1681,"open_interest":9.0,"volume":0.0,"delta":-0.5593,"gamma":0.0003,"vega":36.0194,"theta":-0.3622,"rho":-84.8522,"theo":850.9782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":887.36,"last_trade_time":"2026-02-05T15:49:41","percent_change":0.0,"prev_day_close":843.400024414062},{"option":"SPX271217C07700000","bid":418.6,"bid_size":32.0,"ask":426.8,"ask_size":31.0,"iv":0.1664,"open_interest":202.0,"volume":0.0,"delta":0.433,"gamma":0.0003,"vega":35.8506,"theta":-0.4016,"rho":46.0237,"theo":421.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.1,"last_trade_time":"2026-02-17T10:06:29","percent_change":0.0,"prev_day_close":428.549987792969},{"option":"SPX271217P07700000","bid":871.8,"bid_size":16.0,"ask":881.2,"ask_size":10.0,"iv":0.1664,"open_interest":128.0,"volume":0.0,"delta":-0.5723,"gamma":0.0003,"vega":35.8506,"theta":-0.3523,"rho":-86.8861,"theo":875.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":920.7,"last_trade_time":"2026-02-17T10:07:28","percent_change":0.0,"prev_day_close":867.299987792969},{"option":"SPX271217C07750000","bid":396.2,"bid_size":32.0,"ask":404.8,"ask_size":31.0,"iv":0.1646,"open_interest":93.0,"volume":2.0,"delta":0.4199,"gamma":0.0003,"vega":35.6422,"theta":-0.3964,"rho":44.8088,"theo":399.2583,"change":23.55,"open":417.8,"high":417.8,"low":417.8,"tick":"up","last_trade_price":417.8,"last_trade_time":"2026-02-18T10:18:49","percent_change":5.97337,"prev_day_close":406.25},{"option":"SPX271217P07750000","bid":897.1,"bid_size":15.0,"ask":905.9,"ask_size":16.0,"iv":0.1647,"open_interest":47.0,"volume":2.0,"delta":-0.5854,"gamma":0.0003,"vega":35.6422,"theta":-0.3421,"rho":-88.9548,"theo":899.7981,"change":-28.55,"open":880.8,"high":880.8,"low":880.8,"tick":"down","last_trade_price":880.8,"last_trade_time":"2026-02-18T10:15:30","percent_change":-3.13961,"prev_day_close":892.200012207031},{"option":"SPX271217C07800000","bid":375.4,"bid_size":32.0,"ask":383.5,"ask_size":31.0,"iv":0.163,"open_interest":3195.0,"volume":15.0,"delta":0.4068,"gamma":0.0003,"vega":35.3902,"theta":-0.3908,"rho":43.55,"theo":378.0295,"change":21.5,"open":394.7,"high":394.7,"low":394.7,"tick":"down","last_trade_price":394.7,"last_trade_time":"2026-02-18T10:28:31","percent_change":5.76099,"prev_day_close":384.850006103516},{"option":"SPX271217P07800000","bid":922.5,"bid_size":15.0,"ask":931.3,"ask_size":16.0,"iv":0.163,"open_interest":339.0,"volume":0.0,"delta":-0.5985,"gamma":0.0003,"vega":35.3902,"theta":-0.3315,"rho":-91.0673,"theo":925.295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":883.2,"last_trade_time":"2026-02-09T10:04:57","percent_change":0.0,"prev_day_close":917.200012207031},{"option":"SPX271217C07850000","bid":354.7,"bid_size":33.0,"ask":362.9,"ask_size":32.0,"iv":0.1613,"open_interest":486.0,"volume":0.0,"delta":0.3936,"gamma":0.0003,"vega":35.0962,"theta":-0.3849,"rho":42.2666,"theo":357.5501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.2,"last_trade_time":"2026-02-12T10:17:32","percent_change":0.0,"prev_day_close":364.149993896484},{"option":"SPX271217P07850000","bid":948.7,"bid_size":15.0,"ask":957.5,"ask_size":16.0,"iv":0.1614,"open_interest":44.0,"volume":0.0,"delta":-0.6117,"gamma":0.0003,"vega":35.0962,"theta":-0.3205,"rho":-93.2046,"theo":951.5414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":901.4,"last_trade_time":"2026-02-12T10:12:16","percent_change":0.0,"prev_day_close":943.099975585938},{"option":"SPX271217C07900000","bid":335.1,"bid_size":35.0,"ask":343.0,"ask_size":35.0,"iv":0.1597,"open_interest":237.0,"volume":1.0,"delta":0.3804,"gamma":0.0003,"vega":34.7665,"theta":-0.3785,"rho":40.9866,"theo":337.8213,"change":7.75,"open":341.1,"high":341.1,"low":341.1,"tick":"up","last_trade_price":341.1,"last_trade_time":"2026-02-18T09:40:36","percent_change":2.32488,"prev_day_close":343.949996948242},{"option":"SPX271217P07900000","bid":975.5,"bid_size":14.0,"ask":984.4,"ask_size":15.0,"iv":0.1597,"open_interest":37.0,"volume":0.0,"delta":-0.6248,"gamma":0.0003,"vega":34.7665,"theta":-0.309,"rho":-95.3383,"theo":978.5383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":941.3,"last_trade_time":"2026-02-11T10:21:35","percent_change":0.0,"prev_day_close":969.799987792969},{"option":"SPX271217C07950000","bid":316.0,"bid_size":37.0,"ask":323.8,"ask_size":36.0,"iv":0.1581,"open_interest":236.0,"volume":0.0,"delta":0.3673,"gamma":0.0003,"vega":34.4051,"theta":-0.3718,"rho":39.7177,"theo":318.833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.75,"last_trade_time":"2026-02-06T15:29:37","percent_change":0.0,"prev_day_close":324.699996948242},{"option":"SPX271217P07950000","bid":1003.0,"bid_size":13.0,"ask":1012.0,"ask_size":14.0,"iv":0.1581,"open_interest":24.0,"volume":0.0,"delta":-0.638,"gamma":0.0003,"vega":34.4051,"theta":-0.2973,"rho":-97.461,"theo":1006.2756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":915.6,"last_trade_time":"2026-01-28T10:15:16","percent_change":0.0,"prev_day_close":997.200012207031},{"option":"SPX271217C08000000","bid":297.6,"bid_size":37.0,"ask":305.3,"ask_size":37.0,"iv":0.1565,"open_interest":10287.0,"volume":1.0,"delta":0.3542,"gamma":0.0003,"vega":34.0082,"theta":-0.3648,"rho":38.4399,"theo":300.5756,"change":20.35,"open":316.4,"high":316.4,"low":316.4,"tick":"up","last_trade_price":316.4,"last_trade_time":"2026-02-18T11:42:57","percent_change":6.87384,"prev_day_close":306.099990844727},{"option":"SPX271217P08000000","bid":1031.3,"bid_size":13.0,"ask":1040.3,"ask_size":14.0,"iv":0.1566,"open_interest":336.0,"volume":0.0,"delta":-0.6511,"gamma":0.0003,"vega":34.0082,"theta":-0.2852,"rho":-99.5926,"theo":1034.744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1050.85,"last_trade_time":"2026-02-17T15:34:17","percent_change":0.0,"prev_day_close":1025.99996948242},{"option":"SPX271217C08050000","bid":280.0,"bid_size":39.0,"ask":287.5,"ask_size":39.0,"iv":0.155,"open_interest":6.0,"volume":0.0,"delta":0.3412,"gamma":0.0003,"vega":33.5682,"theta":-0.3574,"rho":37.1334,"theo":283.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.75,"last_trade_time":"2026-02-17T15:54:27","percent_change":0.0,"prev_day_close":288.149993896484},{"option":"SPX271217P08050000","bid":1055.6,"bid_size":12.0,"ask":1072.2,"ask_size":12.0,"iv":0.1546,"open_interest":12.0,"volume":0.0,"delta":-0.6641,"gamma":0.0003,"vega":33.5682,"theta":-0.2727,"rho":-101.7529,"theo":1063.9408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":994.9,"last_trade_time":"2026-01-07T12:46:28","percent_change":0.0,"prev_day_close":1054.84997558594},{"option":"SPX271217C08100000","bid":263.2,"bid_size":38.0,"ask":270.5,"ask_size":40.0,"iv":0.1536,"open_interest":988.0,"volume":0.0,"delta":0.3282,"gamma":0.0003,"vega":33.0836,"theta":-0.3497,"rho":35.8071,"theo":266.2439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.9,"last_trade_time":"2026-02-11T15:30:41","percent_change":0.0,"prev_day_close":270.949996948242},{"option":"SPX271217P08100000","bid":1085.3,"bid_size":9.0,"ask":1102.1,"ask_size":9.0,"iv":0.1531,"open_interest":52.0,"volume":0.0,"delta":-0.6771,"gamma":0.0003,"vega":33.0836,"theta":-0.26,"rho":-103.933,"theo":1093.8637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1021.4,"last_trade_time":"2026-01-07T11:53:42","percent_change":0.0,"prev_day_close":1084.34997558594},{"option":"SPX271217C08150000","bid":247.0,"bid_size":42.0,"ask":254.3,"ask_size":42.0,"iv":0.1522,"open_interest":41.0,"volume":0.0,"delta":0.3154,"gamma":0.0003,"vega":32.5633,"theta":-0.3417,"rho":34.4922,"theo":250.1556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.37,"last_trade_time":"2026-02-13T15:54:45","percent_change":0.0,"prev_day_close":254.550003051758},{"option":"SPX271217P08150000","bid":1115.8,"bid_size":9.0,"ask":1132.8,"ask_size":9.0,"iv":0.1517,"open_interest":1.0,"volume":0.0,"delta":-0.6899,"gamma":0.0003,"vega":32.5633,"theta":-0.2469,"rho":-106.1016,"theo":1124.5011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1061.0,"last_trade_time":"2026-02-10T15:03:53","percent_change":0.0,"prev_day_close":1114.65002441406},{"option":"SPX271217C08200000","bid":231.4,"bid_size":44.0,"ask":238.8,"ask_size":44.0,"iv":0.1508,"open_interest":3793.0,"volume":0.0,"delta":0.3026,"gamma":0.0003,"vega":32.017,"theta":-0.3334,"rho":33.2047,"theo":234.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.7,"last_trade_time":"2026-02-13T10:07:28","percent_change":0.0,"prev_day_close":238.849998474121},{"option":"SPX271217P08200000","bid":1146.9,"bid_size":9.0,"ask":1164.1,"ask_size":9.0,"iv":0.1503,"open_interest":7.0,"volume":0.0,"delta":-0.7026,"gamma":0.0003,"vega":32.017,"theta":-0.2335,"rho":-108.2428,"theo":1155.8333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1182.51,"last_trade_time":"2025-10-23T14:43:29","percent_change":0.0,"prev_day_close":1145.65002441406},{"option":"SPX271217C08300000","bid":202.9,"bid_size":45.0,"ask":209.8,"ask_size":47.0,"iv":0.1482,"open_interest":970.0,"volume":2.0,"delta":0.2776,"gamma":0.0002,"vega":30.8357,"theta":-0.3161,"rho":30.6396,"theo":206.0079,"change":0.6,"open":203.3,"high":203.3,"low":203.3,"tick":"no_change","last_trade_price":203.3,"last_trade_time":"2026-02-18T09:39:50","percent_change":0.296005,"prev_day_close":209.600006103516},{"option":"SPX271217P08300000","bid":1211.2,"bid_size":9.0,"ask":1228.7,"ask_size":9.0,"iv":0.1476,"open_interest":13.0,"volume":2.0,"delta":-0.7276,"gamma":0.0002,"vega":30.8357,"theta":-0.206,"rho":-112.5155,"theo":1220.5306,"change":-25.41,"open":1206.78,"high":1207.39,"low":1206.78,"tick":"up","last_trade_price":1207.39,"last_trade_time":"2026-02-18T15:46:17","percent_change":-2.06116,"prev_day_close":1209.84997558594},{"option":"SPX271217C08400000","bid":176.9,"bid_size":53.0,"ask":183.8,"ask_size":52.0,"iv":0.1458,"open_interest":4724.0,"volume":1.0,"delta":0.2534,"gamma":0.0002,"vega":29.5077,"theta":-0.2979,"rho":28.0713,"theo":179.9476,"change":13.37,"open":190.52,"high":190.52,"low":190.52,"tick":"up","last_trade_price":190.52,"last_trade_time":"2026-02-18T11:18:29","percent_change":7.54728,"prev_day_close":183.349998474121},{"option":"SPX271217P08400000","bid":1278.4,"bid_size":3.0,"ask":1296.4,"ask_size":3.0,"iv":0.1455,"open_interest":20.0,"volume":4.0,"delta":-0.7519,"gamma":0.0002,"vega":29.5077,"theta":-0.1778,"rho":-116.7914,"theo":1287.9217,"change":-44.04,"open":1256.36,"high":1256.36,"low":1256.36,"tick":"up","last_trade_price":1256.36,"last_trade_time":"2026-02-18T11:18:29","percent_change":-3.38665,"prev_day_close":1275.59997558594},{"option":"SPX271217C08500000","bid":153.7,"bid_size":54.0,"ask":160.5,"ask_size":56.0,"iv":0.1436,"open_interest":1178.0,"volume":0.0,"delta":0.2301,"gamma":0.0002,"vega":28.1033,"theta":-0.2792,"rho":25.6359,"theo":156.4979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.01,"last_trade_time":"2026-02-13T15:49:10","percent_change":0.0,"prev_day_close":159.850006103516},{"option":"SPX271217P08500000","bid":1348.6,"bid_size":3.0,"ask":1366.9,"ask_size":3.0,"iv":0.1434,"open_interest":359.0,"volume":2.0,"delta":-0.7751,"gamma":0.0002,"vega":28.1033,"theta":-0.1489,"rho":-120.9344,"theo":1357.9234,"change":-26.81,"open":1343.38,"high":1344.39,"low":1343.38,"tick":"up","last_trade_price":1344.39,"last_trade_time":"2026-02-18T15:46:17","percent_change":-1.95522,"prev_day_close":1345.29998779297},{"option":"SPX271217C08600000","bid":133.1,"bid_size":60.0,"ask":139.8,"ask_size":63.0,"iv":0.1417,"open_interest":1012.0,"volume":1.0,"delta":0.208,"gamma":0.0002,"vega":26.6142,"theta":-0.2603,"rho":23.2454,"theo":135.5831,"change":10.83,"open":144.68,"high":144.68,"low":144.68,"tick":"up","last_trade_price":144.68,"last_trade_time":"2026-02-18T11:18:29","percent_change":8.09115,"prev_day_close":138.75},{"option":"SPX271217P08600000","bid":1421.2,"bid_size":3.0,"ask":1439.9,"ask_size":3.0,"iv":0.1414,"open_interest":52.0,"volume":0.0,"delta":-0.7973,"gamma":0.0002,"vega":26.6142,"theta":-0.1199,"rho":-125.0324,"theo":1430.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1343.83,"last_trade_time":"2026-01-23T11:08:26","percent_change":0.0,"prev_day_close":1417.75},{"option":"SPX271217C08700000","bid":114.9,"bid_size":66.0,"ask":121.5,"ask_size":70.0,"iv":0.1399,"open_interest":56.0,"volume":54.0,"delta":0.1872,"gamma":0.0002,"vega":25.0622,"theta":-0.2415,"rho":21.0005,"theo":117.1265,"change":-0.25,"open":116.0,"high":116.0,"low":116.0,"tick":"up","last_trade_price":116.0,"last_trade_time":"2026-02-18T09:32:28","percent_change":-0.215054,"prev_day_close":120.150001525879},{"option":"SPX271217P08700000","bid":1496.2,"bid_size":3.0,"ask":1515.3,"ask_size":3.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":-0.8181,"gamma":0.0002,"vega":25.0622,"theta":-0.0909,"rho":-128.9849,"theo":1505.4549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1492.95001220703},{"option":"SPX271217C08800000","bid":99.0,"bid_size":78.0,"ask":105.4,"ask_size":76.0,"iv":0.1383,"open_interest":1175.0,"volume":0.0,"delta":0.1678,"gamma":0.0002,"vega":23.5134,"theta":-0.2231,"rho":18.9014,"theo":100.9719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.4,"last_trade_time":"2026-02-11T14:16:51","percent_change":0.0,"prev_day_close":103.900001525879},{"option":"SPX271217P08800000","bid":1573.5,"bid_size":3.0,"ask":1593.1,"ask_size":3.0,"iv":0.138,"open_interest":14.0,"volume":0.0,"delta":-0.8374,"gamma":0.0002,"vega":23.5134,"theta":-0.0624,"rho":-132.7916,"theo":1582.7517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1590.67,"last_trade_time":"2025-11-04T13:53:20","percent_change":0.0,"prev_day_close":1569.89996337891},{"option":"SPX271217C08900000","bid":85.1,"bid_size":84.0,"ask":91.4,"ask_size":88.0,"iv":0.1369,"open_interest":3.0,"volume":0.0,"delta":0.15,"gamma":0.0002,"vega":21.9434,"theta":-0.2054,"rho":16.9281,"theo":86.9874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.0,"last_trade_time":"2026-01-29T10:03:51","percent_change":0.0,"prev_day_close":89.7999992370606},{"option":"SPX271217P08900000","bid":1652.8,"bid_size":3.0,"ask":1672.8,"ask_size":3.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.8552,"gamma":0.0002,"vega":21.9434,"theta":-0.0346,"rho":-136.4724,"theo":1662.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1649.54998779297},{"option":"SPX271217C09000000","bid":73.2,"bid_size":91.0,"ask":79.2,"ask_size":96.0,"iv":0.1358,"open_interest":3473.0,"volume":1.0,"delta":0.1339,"gamma":0.0002,"vega":20.4215,"theta":-0.1887,"rho":15.1642,"theo":74.9693,"change":6.2,"open":81.1,"high":81.1,"low":81.1,"tick":"up","last_trade_price":81.1,"last_trade_time":"2026-02-18T11:32:00","percent_change":8.27771,"prev_day_close":77.5500030517578},{"option":"SPX271217P09000000","bid":1734.0,"bid_size":3.0,"ask":1754.4,"ask_size":3.0,"iv":0.1354,"open_interest":178.0,"volume":0.0,"delta":-0.8714,"gamma":0.0002,"vega":20.4215,"theta":-0.0078,"rho":-139.9438,"theo":1743.6519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1683.37,"last_trade_time":"2025-12-11T10:29:17","percent_change":0.0,"prev_day_close":1730.70001220703},{"option":"SPX271217C09200000","bid":54.4,"bid_size":107.0,"ask":59.7,"ask_size":116.0,"iv":0.1341,"open_interest":1731.0,"volume":3.0,"delta":0.1064,"gamma":0.0001,"vega":17.5483,"theta":-0.1587,"rho":12.0858,"theo":56.0226,"change":-0.3,"open":55.8,"high":55.8,"low":55.8,"tick":"no_change","last_trade_price":55.8,"last_trade_time":"2026-02-18T09:40:06","percent_change":-0.53476,"prev_day_close":57.8000011444092},{"option":"SPX271217P09200000","bid":1901.2,"bid_size":2.0,"ask":1922.4,"ask_size":2.0,"iv":0.1336,"open_interest":691.0,"volume":0.0,"delta":-0.8989,"gamma":0.0001,"vega":17.5483,"theta":0.0,"rho":-146.4374,"theo":1911.6081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1838.8,"last_trade_time":"2026-01-05T13:47:56","percent_change":0.0,"prev_day_close":1897.89996337891},{"option":"SPX271217C09400000","bid":40.5,"bid_size":120.0,"ask":45.3,"ask_size":133.0,"iv":0.1331,"open_interest":1181.0,"volume":5.0,"delta":0.0848,"gamma":0.0001,"vega":15.0206,"theta":-0.1336,"rho":9.6541,"theo":42.4482,"change":1.75,"open":44.0,"high":44.0,"low":44.0,"tick":"no_change","last_trade_price":44.0,"last_trade_time":"2026-02-18T09:40:23","percent_change":4.14201,"prev_day_close":43.4500007629394},{"option":"SPX271217P09400000","bid":2073.6,"bid_size":2.0,"ask":2095.7,"ask_size":2.0,"iv":0.1326,"open_interest":508.0,"volume":0.0,"delta":-0.9205,"gamma":0.0001,"vega":15.0206,"theta":0.0,"rho":-152.2842,"theo":2084.9366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2149.73,"last_trade_time":"2025-11-17T13:42:11","percent_change":0.0,"prev_day_close":2070.44995117188},{"option":"SPX271217C09500000","bid":35.0,"bid_size":129.0,"ask":39.7,"ask_size":143.0,"iv":0.1328,"open_interest":852.0,"volume":0.0,"delta":0.0759,"gamma":0.0001,"vega":13.8813,"theta":-0.1228,"rho":8.6541,"theo":37.1936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.1,"last_trade_time":"2026-01-29T14:43:01","percent_change":0.0,"prev_day_close":37.8499984741211},{"option":"SPX271217P09500000","bid":2162.0,"bid_size":2.0,"ask":2184.0,"ask_size":2.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.9294,"gamma":0.0001,"vega":13.8813,"theta":0.0,"rho":-154.9917,"theo":2173.1334,"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":2158.25},{"option":"SPX271217C09550000","bid":33.0,"bid_size":130.0,"ask":37.2,"ask_size":148.0,"iv":0.1329,"open_interest":2.0,"volume":0.0,"delta":0.0719,"gamma":0.0001,"vega":13.3499,"theta":-0.1178,"rho":8.2036,"theo":34.871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.6,"last_trade_time":"2025-11-13T11:36:04","percent_change":0.0,"prev_day_close":35.3499984741211},{"option":"SPX271217P09550000","bid":2206.5,"bid_size":2.0,"ask":2228.6,"ask_size":2.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.9334,"gamma":0.0001,"vega":13.3499,"theta":0.0,"rho":-156.296,"theo":2217.5365,"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":2202.39990234375},{"option":"SPX271217C09600000","bid":30.3,"bid_size":139.0,"ask":34.9,"ask_size":153.0,"iv":0.1327,"open_interest":500.0,"volume":0.0,"delta":0.0681,"gamma":0.0001,"vega":12.843,"theta":-0.1131,"rho":7.7756,"theo":32.7276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.2,"last_trade_time":"2026-01-29T14:43:42","percent_change":0.0,"prev_day_close":33.0},{"option":"SPX271217P09600000","bid":2250.4,"bid_size":2.0,"ask":2272.9,"ask_size":2.0,"iv":0.1324,"open_interest":3.0,"volume":0.0,"delta":-0.9372,"gamma":0.0001,"vega":12.843,"theta":0.0,"rho":-157.5778,"theo":2262.1188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2658.34,"last_trade_time":"2025-07-02T16:07:28","percent_change":0.0,"prev_day_close":2246.79992675781},{"option":"SPX271217C09800000","bid":23.3,"bid_size":156.0,"ask":27.3,"ask_size":179.0,"iv":0.1331,"open_interest":2561.0,"volume":0.0,"delta":0.0552,"gamma":0.0001,"vega":11.0008,"theta":-0.0963,"rho":6.2919,"theo":25.6511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.8,"last_trade_time":"2026-01-29T14:43:00","percent_change":0.0,"prev_day_close":25.5},{"option":"SPX271217P09800000","bid":2430.0,"bid_size":2.0,"ask":2450.9,"ask_size":2.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.9501,"gamma":0.0001,"vega":11.0008,"theta":0.0,"rho":-162.4766,"theo":2441.9452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2426.15002441406},{"option":"SPX271217C10000000","bid":19.4,"bid_size":5.0,"ask":21.5,"ask_size":207.0,"iv":0.1345,"open_interest":4493.0,"volume":0.0,"delta":0.045,"gamma":0.0001,"vega":9.4431,"theta":-0.0823,"rho":5.1371,"theo":20.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.1,"last_trade_time":"2026-02-17T10:38:53","percent_change":0.0,"prev_day_close":19.9499998092651},{"option":"SPX271217P10000000","bid":2608.8,"bid_size":2.0,"ask":2633.1,"ask_size":2.0,"iv":0.1311,"open_interest":226.0,"volume":0.0,"delta":-0.9603,"gamma":0.0001,"vega":9.4431,"theta":0.0,"rho":-167.0465,"theo":2623.5535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2588.73,"last_trade_time":"2025-12-19T12:58:45","percent_change":0.0,"prev_day_close":2607.55004882812},{"option":"SPX271217C10200000","bid":14.0,"bid_size":115.0,"ask":17.3,"ask_size":75.0,"iv":0.1346,"open_interest":38.0,"volume":0.0,"delta":0.0369,"gamma":0.0001,"vega":8.1062,"theta":-0.0705,"rho":4.2059,"theo":16.2939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.5,"last_trade_time":"2026-02-10T15:30:35","percent_change":0.0,"prev_day_close":16.0500001907349},{"option":"SPX271217P10200000","bid":2784.7,"bid_size":1.0,"ask":2824.3,"ask_size":1.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.9684,"gamma":0.0001,"vega":8.1062,"theta":0.0,"rho":-171.3928,"theo":2806.3937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2790.14990234375},{"option":"SPX271217C10400000","bid":11.3,"bid_size":83.0,"ask":14.1,"ask_size":83.0,"iv":0.136,"open_interest":31.0,"volume":0.0,"delta":0.0303,"gamma":0.0,"vega":6.9597,"theta":-0.0604,"rho":3.4557,"theo":13.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-17T09:49:37","percent_change":0.0,"prev_day_close":12.9499998092651},{"option":"SPX271217P10400000","bid":2968.6,"bid_size":1.0,"ask":3008.2,"ask_size":1.0,"iv":0.1337,"open_interest":1.0,"volume":0.0,"delta":-0.975,"gamma":0.0,"vega":6.9597,"theta":0.0,"rho":-175.5582,"theo":2990.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2946.54,"last_trade_time":"2026-01-20T12:20:46","percent_change":0.0,"prev_day_close":2974.40002441406},{"option":"SPX271217C10600000","bid":9.2,"bid_size":89.0,"ask":11.7,"ask_size":89.0,"iv":0.1376,"open_interest":613.0,"volume":0.0,"delta":0.0249,"gamma":0.0,"vega":5.9659,"theta":-0.0516,"rho":2.8383,"theo":10.5634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-01-15T09:51:10","percent_change":0.0,"prev_day_close":10.6000003814697},{"option":"SPX271217P10600000","bid":3153.3,"bid_size":1.0,"ask":3192.8,"ask_size":1.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":-0.9804,"gamma":0.0,"vega":5.9659,"theta":0.0,"rho":-179.5906,"theo":3174.4689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3159.05004882812},{"option":"SPX271217C10800000","bid":7.6,"bid_size":94.0,"ask":9.8,"ask_size":94.0,"iv":0.1392,"open_interest":260.0,"volume":0.0,"delta":0.0205,"gamma":0.0,"vega":5.1078,"theta":-0.0441,"rho":2.3369,"theo":8.5285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.4,"last_trade_time":"2026-02-13T09:47:02","percent_change":0.0,"prev_day_close":8.75},{"option":"SPX271217P10800000","bid":3338.4,"bid_size":1.0,"ask":3377.9,"ask_size":1.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":-0.9848,"gamma":0.0,"vega":5.1078,"theta":0.0,"rho":-183.5072,"theo":3359.3369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3343.94995117188},{"option":"SPX271217C11000000","bid":6.1,"bid_size":94.0,"ask":8.3,"ask_size":94.0,"iv":0.1409,"open_interest":5903.0,"volume":0.0,"delta":0.0169,"gamma":0.0,"vega":4.369,"theta":-0.0376,"rho":1.9194,"theo":6.8981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-10T15:23:56","percent_change":0.0,"prev_day_close":7.29999995231628},{"option":"SPX271217P11000000","bid":3525.3,"bid_size":1.0,"ask":3565.0,"ask_size":1.0,"iv":0.1415,"open_interest":44.0,"volume":0.0,"delta":-0.9884,"gamma":0.0,"vega":4.369,"theta":0.0,"rho":-187.3397,"theo":3544.6093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3585.35,"last_trade_time":"2026-02-05T15:40:34","percent_change":0.0,"prev_day_close":3529.64990234375},{"option":"SPX271217C11200000","bid":5.0,"bid_size":94.0,"ask":7.2,"ask_size":94.0,"iv":0.1427,"open_interest":284.0,"volume":0.0,"delta":0.0139,"gamma":0.0,"vega":3.7332,"theta":-0.032,"rho":1.5844,"theo":5.5899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-01-08T15:33:06","percent_change":0.0,"prev_day_close":6.09999990463257},{"option":"SPX271217P11200000","bid":3711.2,"bid_size":1.0,"ask":3750.8,"ask_size":1.0,"iv":0.1436,"open_interest":1.0,"volume":0.0,"delta":-0.9914,"gamma":0.0,"vega":3.7332,"theta":0.0,"rho":-191.0899,"theo":3730.204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3642.59,"last_trade_time":"2025-12-30T10:26:40","percent_change":0.0,"prev_day_close":3715.35009765625},{"option":"SPX271217C11400000","bid":4.0,"bid_size":94.0,"ask":6.2,"ask_size":94.0,"iv":0.1443,"open_interest":58.0,"volume":0.0,"delta":0.0115,"gamma":0.0,"vega":3.1928,"theta":-0.0273,"rho":1.3045,"theo":4.5436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-11T15:30:36","percent_change":0.0,"prev_day_close":5.14999985694885},{"option":"SPX271217P11400000","bid":3897.2,"bid_size":1.0,"ask":3936.7,"ask_size":1.0,"iv":0.1454,"open_interest":1.0,"volume":0.0,"delta":-0.9938,"gamma":0.0,"vega":3.1928,"theta":0.0,"rho":-194.7848,"theo":3916.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3827.29,"last_trade_time":"2025-12-30T10:26:40","percent_change":0.0,"prev_day_close":3901.40002441406},{"option":"SPX271217C12000000","bid":2.1,"bid_size":94.0,"ask":4.3,"ask_size":94.0,"iv":0.1496,"open_interest":7549.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":2.018,"theta":-0.0171,"rho":0.749,"theo":2.5141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-17T15:01:11","percent_change":0.0,"prev_day_close":3.22499990463257},{"option":"SPX271217P12000000","bid":4455.8,"bid_size":1.0,"ask":4495.7,"ask_size":1.0,"iv":0.1512,"open_interest":413.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":2.018,"theta":0.0,"rho":-205.5857,"theo":4474.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4514.25,"last_trade_time":"2026-02-05T15:40:34","percent_change":0.0,"prev_day_close":4460.30004882812},{"option":"SPX281215C00400000","bid":6193.8,"bid_size":1.0,"ask":6493.8,"ask_size":0.0,"iv":0.0,"open_interest":86.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.2,"theta":0.0,"rho":13.5019,"theo":6325.937,"change":9.52,"open":6323.52,"high":6323.52,"low":6323.52,"tick":"up","last_trade_price":6323.52,"last_trade_time":"2026-02-18T09:49:30","percent_change":0.150776,"prev_day_close":6339.0},{"option":"SPX281215P00400000","bid":0.0,"bid_size":0.0,"ask":1.6,"ask_size":2.0,"iv":0.6058,"open_interest":534.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.2,"theta":-0.0055,"rho":-0.1232,"theo":1.16,"change":0.0,"open":0.85,"high":0.85,"low":0.85,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T10:17:46","percent_change":-2.80492e-6,"prev_day_close":0.475000012665987},{"option":"SPX281215C00800000","bid":5835.7,"bid_size":0.0,"ask":6135.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6572,"theta":0.0,"rho":23.3436,"theo":5971.5687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6061.02,"last_trade_time":"2026-02-10T15:39:27","percent_change":0.0,"prev_day_close":5981.39990234375},{"option":"SPX281215P00800000","bid":1.05,"bid_size":84.0,"ask":4.0,"ask_size":94.0,"iv":0.5117,"open_interest":773.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.6576,"theta":-0.0156,"rho":-0.4425,"theo":3.9169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-13T09:30:04","percent_change":0.0,"prev_day_close":2.85000002384186},{"option":"SPX281215C01200000","bid":5480.6,"bid_size":0.0,"ask":5780.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":1.3784,"theta":0.0,"rho":32.951,"theo":5611.372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5629.0},{"option":"SPX281215P01200000","bid":6.0,"bid_size":84.0,"ask":9.4,"ask_size":84.0,"iv":0.4764,"open_interest":39.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":1.3784,"theta":-0.0295,"rho":-0.9954,"theo":8.4957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.69,"last_trade_time":"2026-02-12T12:00:45","percent_change":0.0,"prev_day_close":7.54999995231628},{"option":"SPX281215C01600000","bid":5127.4,"bid_size":0.0,"ask":5427.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":2.383,"theta":0.0,"rho":42.2739,"theo":5257.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4885.0,"last_trade_time":"2025-08-18T15:24:57","percent_change":0.0,"prev_day_close":5275.89990234375},{"option":"SPX281215P01600000","bid":13.1,"bid_size":82.0,"ask":16.7,"ask_size":82.0,"iv":0.4407,"open_interest":40.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":2.383,"theta":-0.0468,"rho":-1.8332,"theo":15.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.4,"last_trade_time":"2026-02-17T15:08:28","percent_change":0.0,"prev_day_close":15.1499996185303},{"option":"SPX281215C01800000","bid":4952.3,"bid_size":0.0,"ask":5252.3,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":3.0004,"theta":0.0,"rho":46.8116,"theo":5083.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5177.92,"last_trade_time":"2026-02-10T15:39:27","percent_change":0.0,"prev_day_close":5100.2001953125},{"option":"SPX281215P01800000","bid":17.5,"bid_size":80.0,"ask":21.4,"ask_size":80.0,"iv":0.425,"open_interest":140.0,"volume":0.0,"delta":-0.0098,"gamma":0.0,"vega":3.0009,"theta":-0.0566,"rho":-2.3763,"theo":19.4707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.4,"last_trade_time":"2026-02-12T16:00:41","percent_change":0.0,"prev_day_close":19.5500001907349},{"option":"SPX281215C02000000","bid":4777.0,"bid_size":0.0,"ask":5077.0,"ask_size":0.0,"iv":0.0,"open_interest":646.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":3.6899,"theta":0.0,"rho":51.2548,"theo":4907.0427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3541.31,"last_trade_time":"2025-04-23T13:09:12","percent_change":0.0,"prev_day_close":4922.2998046875},{"option":"SPX281215P02000000","bid":22.7,"bid_size":78.0,"ask":26.8,"ask_size":78.0,"iv":0.4103,"open_interest":923.0,"volume":0.0,"delta":-0.0124,"gamma":0.0,"vega":3.6896,"theta":-0.0672,"rho":-3.0127,"theo":24.4032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.69,"last_trade_time":"2026-02-10T13:56:12","percent_change":0.0,"prev_day_close":24.6500005722046},{"option":"SPX281215C02200000","bid":4602.6,"bid_size":0.0,"ask":4902.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":4.4612,"theta":0.0,"rho":55.6031,"theo":4732.6334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3619.9,"last_trade_time":"2025-03-28T09:30:02","percent_change":0.0,"prev_day_close":4747.89990234375},{"option":"SPX281215P02200000","bid":28.5,"bid_size":76.0,"ask":32.9,"ask_size":76.0,"iv":0.3964,"open_interest":52.0,"volume":0.0,"delta":-0.0155,"gamma":0.0,"vega":4.4612,"theta":-0.0784,"rho":-3.7451,"theo":30.0557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-03T13:04:34","percent_change":0.0,"prev_day_close":30.3499994277954},{"option":"SPX281215C02400000","bid":4429.3,"bid_size":0.0,"ask":4729.3,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":5.317,"theta":0.0,"rho":59.8309,"theo":4559.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3686.2,"last_trade_time":"2025-05-13T13:10:18","percent_change":0.0,"prev_day_close":4577.10009765625},{"option":"SPX281215P02400000","bid":35.1,"bid_size":74.0,"ask":39.7,"ask_size":74.0,"iv":0.3834,"open_interest":94.0,"volume":0.0,"delta":-0.019,"gamma":0.0,"vega":5.317,"theta":-0.0903,"rho":-4.5975,"theo":36.4891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":34.8,"last_trade_time":"2026-02-11T14:45:27","percent_change":0.0,"prev_day_close":36.8500003814697},{"option":"SPX281215C02600000","bid":4256.2,"bid_size":0.0,"ask":4556.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":6.2462,"theta":0.0,"rho":63.9517,"theo":4385.9794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4402.10009765625},{"option":"SPX281215P02600000","bid":42.1,"bid_size":70.0,"ask":47.4,"ask_size":70.0,"iv":0.3708,"open_interest":256.0,"volume":0.0,"delta":-0.0231,"gamma":0.0,"vega":6.2462,"theta":-0.1027,"rho":-5.5571,"theo":43.7706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.8,"last_trade_time":"2026-02-11T14:46:19","percent_change":0.0,"prev_day_close":44.25},{"option":"SPX281215C02700000","bid":4169.9,"bid_size":0.0,"ask":4469.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":6.748,"theta":0.0,"rho":65.9629,"theo":4300.3348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4315.7001953125},{"option":"SPX281215P02700000","bid":45.9,"bid_size":68.0,"ask":51.6,"ask_size":68.0,"iv":0.3647,"open_interest":303.0,"volume":0.0,"delta":-0.0253,"gamma":0.0,"vega":6.748,"theta":-0.1091,"rho":-6.0861,"theo":47.743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.33,"last_trade_time":"2026-02-17T14:19:58","percent_change":0.0,"prev_day_close":48.2000007629394},{"option":"SPX281215C02800000","bid":4084.5,"bid_size":0.0,"ask":4384.5,"ask_size":0.0,"iv":0.0,"open_interest":105.0,"volume":5.0,"delta":0.9817,"gamma":0.0,"vega":7.2742,"theta":0.0,"rho":67.9335,"theo":4214.523,"change":64.0001,"open":4258.3,"high":4258.3,"low":4258.3,"tick":"up","last_trade_price":4258.3,"last_trade_time":"2026-02-18T10:55:47","percent_change":1.52588,"prev_day_close":4232.29992675781},{"option":"SPX281215P02800000","bid":49.9,"bid_size":66.0,"ask":55.9,"ask_size":66.0,"iv":0.3587,"open_interest":376.0,"volume":0.0,"delta":-0.0277,"gamma":0.0,"vega":7.2742,"theta":-0.1157,"rho":-6.6556,"theo":51.9609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.35,"last_trade_time":"2026-02-12T12:00:45","percent_change":0.0,"prev_day_close":52.3999996185303},{"option":"SPX281215C02900000","bid":3998.4,"bid_size":0.0,"ask":4298.4,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9792,"gamma":0.0,"vega":7.819,"theta":0.0,"rho":69.8669,"theo":4128.9673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2500.0,"last_trade_time":"2025-04-07T14:42:42","percent_change":0.0,"prev_day_close":4143.60009765625},{"option":"SPX281215P02900000","bid":54.1,"bid_size":64.0,"ask":60.5,"ask_size":64.0,"iv":0.3529,"open_interest":17.0,"volume":0.0,"delta":-0.0302,"gamma":0.0,"vega":7.819,"theta":-0.1224,"rho":-7.2624,"theo":56.435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.3,"last_trade_time":"2026-02-03T15:09:09","percent_change":0.0,"prev_day_close":56.8500003814697},{"option":"SPX281215C03000000","bid":3913.3,"bid_size":0.0,"ask":4213.3,"ask_size":0.0,"iv":0.0,"open_interest":58.0,"volume":0.0,"delta":0.9765,"gamma":0.0,"vega":8.3803,"theta":0.0,"rho":71.7683,"theo":4043.678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4073.75,"last_trade_time":"2025-12-04T13:56:23","percent_change":0.0,"prev_day_close":4058.5},{"option":"SPX281215P03000000","bid":58.5,"bid_size":61.0,"ask":65.4,"ask_size":61.0,"iv":0.3472,"open_interest":2902.0,"volume":1.0,"delta":-0.0329,"gamma":0.0,"vega":8.3803,"theta":-0.1292,"rho":-7.9012,"theo":61.1755,"change":-1.49,"open":60.31,"high":60.31,"low":60.31,"tick":"down","last_trade_price":60.31,"last_trade_time":"2026-02-18T10:44:05","percent_change":-2.41101,"prev_day_close":61.5},{"option":"SPX281215C03100000","bid":3828.2,"bid_size":0.0,"ask":4128.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9736,"gamma":0.0,"vega":8.9632,"theta":0.0,"rho":73.6364,"theo":3958.6641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3172.23,"last_trade_time":"2025-05-16T13:18:22","percent_change":0.0,"prev_day_close":3973.70007324219},{"option":"SPX281215P03100000","bid":63.2,"bid_size":59.0,"ask":70.5,"ask_size":59.0,"iv":0.3417,"open_interest":455.0,"volume":0.0,"delta":-0.0357,"gamma":0.0,"vega":8.9632,"theta":-0.1361,"rho":-8.5732,"theo":66.1913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.84,"last_trade_time":"2026-01-08T14:44:35","percent_change":0.0,"prev_day_close":66.4500007629394},{"option":"SPX281215C03200000","bid":3743.1,"bid_size":0.0,"ask":4043.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9706,"gamma":0.0,"vega":9.5738,"theta":0.0,"rho":75.4623,"theo":3873.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3021.37,"last_trade_time":"2025-01-10T11:14:42","percent_change":0.0,"prev_day_close":3890.39990234375},{"option":"SPX281215P03200000","bid":68.1,"bid_size":56.0,"ask":75.8,"ask_size":56.0,"iv":0.3364,"open_interest":815.0,"volume":0.0,"delta":-0.0388,"gamma":0.0,"vega":9.5738,"theta":-0.1431,"rho":-9.2875,"theo":71.4953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.25,"last_trade_time":"2026-02-13T12:43:51","percent_change":0.0,"prev_day_close":71.7000007629394},{"option":"SPX281215C03300000","bid":3658.6,"bid_size":0.0,"ask":3958.6,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9674,"gamma":0.0,"vega":10.2126,"theta":0.0,"rho":77.2374,"theo":3789.5193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3636.4,"last_trade_time":"2025-11-19T15:59:07","percent_change":0.0,"prev_day_close":3804.30004882812},{"option":"SPX281215P03300000","bid":73.3,"bid_size":54.0,"ask":81.5,"ask_size":54.0,"iv":0.3311,"open_interest":275.0,"volume":0.0,"delta":-0.042,"gamma":0.0,"vega":10.2126,"theta":-0.1503,"rho":-10.0526,"theo":77.1062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.13,"last_trade_time":"2026-02-17T14:19:58","percent_change":0.0,"prev_day_close":77.2000007629394},{"option":"SPX281215C03400000","bid":3575.0,"bid_size":0.0,"ask":3875.0,"ask_size":0.0,"iv":0.0,"open_interest":75.0,"volume":1.0,"delta":0.964,"gamma":0.0,"vega":10.8735,"theta":0.0,"rho":78.9615,"theo":3705.4281,"change":11.42,"open":3705.12,"high":3705.12,"low":3705.12,"tick":"up","last_trade_price":3705.12,"last_trade_time":"2026-02-18T09:49:30","percent_change":0.309176,"prev_day_close":3722.89990234375},{"option":"SPX281215P03400000","bid":78.8,"bid_size":51.0,"ask":87.6,"ask_size":51.0,"iv":0.326,"open_interest":532.0,"volume":1.0,"delta":-0.0453,"gamma":0.0,"vega":10.8735,"theta":-0.1575,"rho":-10.8686,"theo":83.0447,"change":-0.55,"open":83.1,"high":83.1,"low":83.1,"tick":"down","last_trade_price":83.1,"last_trade_time":"2026-02-18T09:49:30","percent_change":-0.657503,"prev_day_close":83.0500030517578},{"option":"SPX281215C03500000","bid":3490.5,"bid_size":0.0,"ask":3790.5,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9604,"gamma":0.0,"vega":11.551,"theta":0.0,"rho":80.6415,"theo":3621.6819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2760.3,"last_trade_time":"2024-10-23T13:44:08","percent_change":0.0,"prev_day_close":3639.0},{"option":"SPX281215P03500000","bid":84.7,"bid_size":49.0,"ask":93.9,"ask_size":49.0,"iv":0.3211,"open_interest":889.0,"volume":0.0,"delta":-0.0489,"gamma":0.0,"vega":11.551,"theta":-0.1648,"rho":-11.7288,"theo":89.3283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.15,"last_trade_time":"2026-02-17T10:44:04","percent_change":0.0,"prev_day_close":89.25},{"option":"SPX281215C03600000","bid":3407.2,"bid_size":0.0,"ask":3707.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9566,"gamma":0.0,"vega":12.2466,"theta":0.0,"rho":82.2813,"theo":3538.2941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2484.76,"last_trade_time":"2025-05-02T10:21:19","percent_change":0.0,"prev_day_close":3552.89990234375},{"option":"SPX281215P03600000","bid":91.0,"bid_size":46.0,"ask":100.6,"ask_size":46.0,"iv":0.3163,"open_interest":308.0,"volume":0.0,"delta":-0.0527,"gamma":0.0,"vega":12.2466,"theta":-0.1722,"rho":-12.6291,"theo":95.9703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.7,"last_trade_time":"2026-01-23T11:26:13","percent_change":0.0,"prev_day_close":95.75},{"option":"SPX281215C03700000","bid":3323.7,"bid_size":0.0,"ask":3623.7,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9526,"gamma":0.0,"vega":12.968,"theta":0.0,"rho":83.8736,"theo":3455.2794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2986.42,"last_trade_time":"2025-07-15T14:47:04","percent_change":0.0,"prev_day_close":3469.69995117188},{"option":"SPX281215P03700000","bid":97.7,"bid_size":45.0,"ask":107.6,"ask_size":45.0,"iv":0.3116,"open_interest":861.0,"volume":0.0,"delta":-0.0568,"gamma":0.0,"vega":12.968,"theta":-0.1798,"rho":-13.577,"theo":102.9854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.1,"last_trade_time":"2026-02-12T14:01:03","percent_change":0.0,"prev_day_close":102.599998474121},{"option":"SPX281215C03800000","bid":3241.4,"bid_size":0.0,"ask":3541.4,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9484,"gamma":0.0,"vega":13.72,"theta":0.0,"rho":85.4051,"theo":3372.659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3403.07,"last_trade_time":"2025-12-31T12:35:30","percent_change":0.0,"prev_day_close":3389.30004882812},{"option":"SPX281215P03800000","bid":104.9,"bid_size":44.0,"ask":114.9,"ask_size":44.0,"iv":0.3071,"open_interest":412.0,"volume":0.0,"delta":-0.061,"gamma":0.0,"vega":13.72,"theta":-0.1873,"rho":-14.5857,"theo":110.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.0,"last_trade_time":"2026-02-12T12:51:51","percent_change":0.0,"prev_day_close":109.850002288818},{"option":"SPX281215C03900000","bid":3158.5,"bid_size":0.0,"ask":3458.5,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9439,"gamma":0.0,"vega":14.4986,"theta":0.0,"rho":86.8686,"theo":3290.4594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3304.30004882812},{"option":"SPX281215P03900000","bid":112.4,"bid_size":42.0,"ask":122.7,"ask_size":42.0,"iv":0.3027,"open_interest":517.0,"volume":0.0,"delta":-0.0655,"gamma":0.0,"vega":14.4986,"theta":-0.1949,"rho":-15.6624,"theo":118.2249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.1,"last_trade_time":"2026-02-12T14:02:33","percent_change":0.0,"prev_day_close":117.5},{"option":"SPX281215C04000000","bid":3076.8,"bid_size":0.0,"ask":3376.8,"ask_size":0.0,"iv":0.0,"open_interest":22211.0,"volume":0.0,"delta":0.9391,"gamma":0.0,"vega":15.2949,"theta":0.0,"rho":88.27,"theo":3208.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3148.56,"last_trade_time":"2026-02-17T09:39:43","percent_change":0.0,"prev_day_close":3222.19995117188},{"option":"SPX281215P04000000","bid":120.4,"bid_size":41.0,"ask":131.0,"ask_size":41.0,"iv":0.2984,"open_interest":24299.0,"volume":1.0,"delta":-0.0702,"gamma":0.0,"vega":15.2949,"theta":-0.2026,"rho":-16.8011,"theo":126.5015,"change":-3.33,"open":123.47,"high":123.47,"low":123.47,"tick":"up","last_trade_price":123.47,"last_trade_time":"2026-02-18T10:44:05","percent_change":-2.62618,"prev_day_close":125.549999237061},{"option":"SPX281215C04100000","bid":2995.2,"bid_size":0.0,"ask":3295.2,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9342,"gamma":0.0,"vega":16.1051,"theta":0.0,"rho":89.6195,"theo":3127.4184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2707.65,"last_trade_time":"2025-08-06T15:25:01","percent_change":0.0,"prev_day_close":3143.60009765625},{"option":"SPX281215P04100000","bid":128.9,"bid_size":39.0,"ask":139.7,"ask_size":39.0,"iv":0.2942,"open_interest":917.0,"volume":0.0,"delta":-0.0752,"gamma":0.0,"vega":16.1051,"theta":-0.2103,"rho":-17.9918,"theo":135.2435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.8,"last_trade_time":"2026-02-12T12:52:00","percent_change":0.0,"prev_day_close":134.099998474121},{"option":"SPX281215C04200000","bid":2914.5,"bid_size":0.0,"ask":3214.5,"ask_size":0.0,"iv":0.0,"open_interest":286.0,"volume":0.0,"delta":0.9289,"gamma":0.0,"vega":16.9343,"theta":0.0,"rho":90.9164,"theo":3046.6117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2343.79,"last_trade_time":"2025-06-11T14:15:38","percent_change":0.0,"prev_day_close":3062.60009765625},{"option":"SPX281215P04200000","bid":137.9,"bid_size":38.0,"ask":149.0,"ask_size":38.0,"iv":0.2902,"open_interest":2512.0,"volume":0.0,"delta":-0.0805,"gamma":0.0,"vega":16.9343,"theta":-0.218,"rho":-19.235,"theo":144.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.4,"last_trade_time":"2026-02-10T13:40:05","percent_change":0.0,"prev_day_close":143.150001525879},{"option":"SPX281215C04300000","bid":2833.7,"bid_size":0.0,"ask":3133.7,"ask_size":0.0,"iv":0.0,"open_interest":366.0,"volume":0.0,"delta":0.9234,"gamma":0.0,"vega":17.791,"theta":0.0,"rho":92.1457,"theo":2966.3063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2999.72,"last_trade_time":"2025-11-10T12:59:02","percent_change":0.0,"prev_day_close":2982.10009765625},{"option":"SPX281215P04300000","bid":147.4,"bid_size":37.0,"ask":158.8,"ask_size":37.0,"iv":0.2862,"open_interest":454.0,"volume":0.0,"delta":-0.086,"gamma":0.0,"vega":17.791,"theta":-0.2257,"rho":-20.5459,"theo":154.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.3,"last_trade_time":"2026-02-11T14:46:42","percent_change":0.0,"prev_day_close":152.650001525879},{"option":"SPX281215C04400000","bid":2754.0,"bid_size":0.0,"ask":3054.0,"ask_size":0.0,"iv":0.0,"open_interest":165.0,"volume":0.0,"delta":0.9176,"gamma":0.0,"vega":18.6761,"theta":0.0,"rho":93.2916,"theo":2886.5311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2891.41,"last_trade_time":"2025-12-12T11:03:30","percent_change":0.0,"prev_day_close":2902.0},{"option":"SPX281215P04400000","bid":157.5,"bid_size":35.0,"ask":169.1,"ask_size":35.0,"iv":0.2824,"open_interest":2152.0,"volume":1675.0,"delta":-0.0918,"gamma":0.0,"vega":18.6761,"theta":-0.2334,"rho":-21.9402,"theo":164.4456,"change":-4.82,"open":159.68,"high":159.68,"low":159.68,"tick":"down","last_trade_price":159.68,"last_trade_time":"2026-02-18T10:48:29","percent_change":-2.93009,"prev_day_close":162.75},{"option":"SPX281215C04500000","bid":2674.6,"bid_size":0.0,"ask":2974.6,"ask_size":0.0,"iv":0.0,"open_interest":674.0,"volume":0.0,"delta":0.9114,"gamma":0.0001,"vega":19.5803,"theta":0.0,"rho":94.3541,"theo":2807.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2944.38,"last_trade_time":"2026-02-02T15:56:26","percent_change":0.0,"prev_day_close":2823.30004882812},{"option":"SPX281215P04500000","bid":168.1,"bid_size":33.0,"ask":180.1,"ask_size":33.0,"iv":0.2786,"open_interest":2070.0,"volume":0.0,"delta":-0.0979,"gamma":0.0001,"vega":19.5803,"theta":-0.2411,"rho":-23.4179,"theo":175.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.35,"last_trade_time":"2026-02-17T10:44:04","percent_change":0.0,"prev_day_close":173.450004577637},{"option":"SPX281215C04600000","bid":2595.5,"bid_size":0.0,"ask":2895.5,"ask_size":0.0,"iv":0.0,"open_interest":126.0,"volume":0.0,"delta":0.905,"gamma":0.0001,"vega":20.4936,"theta":0.0,"rho":95.3473,"theo":2728.6897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2829.6,"last_trade_time":"2026-02-09T15:33:50","percent_change":0.0,"prev_day_close":2744.0},{"option":"SPX281215P04600000","bid":179.3,"bid_size":34.0,"ask":191.7,"ask_size":34.0,"iv":0.275,"open_interest":602.0,"volume":0.0,"delta":-0.1043,"gamma":0.0001,"vega":20.4936,"theta":-0.2487,"rho":-24.9648,"theo":186.6638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.0,"last_trade_time":"2026-02-12T15:09:00","percent_change":0.0,"prev_day_close":184.699996948242},{"option":"SPX281215C04700000","bid":2517.3,"bid_size":0.0,"ask":2817.3,"ask_size":0.0,"iv":0.0,"open_interest":564.0,"volume":0.0,"delta":0.8983,"gamma":0.0001,"vega":21.416,"theta":0.0,"rho":96.2815,"theo":2650.6647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2786.9,"last_trade_time":"2026-01-28T15:30:13","percent_change":0.0,"prev_day_close":2663.60009765625},{"option":"SPX281215P04700000","bid":191.3,"bid_size":32.0,"ask":203.8,"ask_size":32.0,"iv":0.2714,"open_interest":2071.0,"volume":0.0,"delta":-0.1111,"gamma":0.0001,"vega":21.416,"theta":-0.2563,"rho":-26.5708,"theo":198.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.7,"last_trade_time":"2026-02-06T15:42:27","percent_change":0.0,"prev_day_close":196.599998474121},{"option":"SPX281215C04800000","bid":2440.1,"bid_size":0.0,"ask":2740.1,"ask_size":0.0,"iv":0.0,"open_interest":563.0,"volume":0.0,"delta":0.8912,"gamma":0.0001,"vega":22.3563,"theta":0.0,"rho":97.1446,"theo":2573.2588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2575.54,"last_trade_time":"2026-01-21T12:01:41","percent_change":0.0,"prev_day_close":2588.5},{"option":"SPX281215P04800000","bid":203.8,"bid_size":30.0,"ask":216.7,"ask_size":30.0,"iv":0.2679,"open_interest":941.0,"volume":0.0,"delta":-0.1181,"gamma":0.0001,"vega":22.3563,"theta":-0.2637,"rho":-28.2478,"theo":211.2924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.9,"last_trade_time":"2026-02-17T15:04:52","percent_change":0.0,"prev_day_close":209.199996948242},{"option":"SPX281215C04900000","bid":2363.3,"bid_size":0.0,"ask":2663.3,"ask_size":0.0,"iv":0.0,"open_interest":61.0,"volume":0.0,"delta":0.8838,"gamma":0.0001,"vega":23.3204,"theta":-0.0162,"rho":97.9136,"theo":2496.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2382.0,"last_trade_time":"2025-10-15T15:32:29","percent_change":0.0,"prev_day_close":2511.60009765625},{"option":"SPX281215P04900000","bid":217.0,"bid_size":28.0,"ask":230.2,"ask_size":28.0,"iv":0.2645,"open_interest":370.0,"volume":0.0,"delta":-0.1255,"gamma":0.0001,"vega":23.3204,"theta":-0.271,"rho":-30.019,"theo":224.5616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.8,"last_trade_time":"2026-02-12T12:15:11","percent_change":0.0,"prev_day_close":222.400001525879},{"option":"SPX281215C05000000","bid":2287.3,"bid_size":0.0,"ask":2587.3,"ask_size":0.0,"iv":0.0,"open_interest":24280.0,"volume":3.0,"delta":0.8761,"gamma":0.0001,"vega":24.3015,"theta":-0.0334,"rho":98.5787,"theo":2420.4163,"change":16.6001,"open":2410.18,"high":2418.04,"low":2410.18,"tick":"down","last_trade_price":2418.0,"last_trade_time":"2026-02-18T09:51:23","percent_change":0.691268,"prev_day_close":2435.80004882812},{"option":"SPX281215P05000000","bid":230.9,"bid_size":27.0,"ask":244.6,"ask_size":27.0,"iv":0.2612,"open_interest":26376.0,"volume":3.0,"delta":-0.1332,"gamma":0.0001,"vega":24.3015,"theta":-0.2781,"rho":-31.8941,"theo":238.5095,"change":-1.64,"open":237.84,"high":237.84,"low":237.25,"tick":"up","last_trade_price":237.46,"last_trade_time":"2026-02-18T09:51:23","percent_change":-0.685908,"prev_day_close":236.449996948242},{"option":"SPX281215C05100000","bid":2211.9,"bid_size":0.0,"ask":2511.9,"ask_size":0.0,"iv":0.0,"open_interest":778.0,"volume":0.0,"delta":0.868,"gamma":0.0001,"vega":25.2863,"theta":-0.0505,"rho":99.1557,"theo":2345.042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2342.53,"last_trade_time":"2026-02-13T11:27:27","percent_change":0.0,"prev_day_close":2360.19995117188},{"option":"SPX281215P05100000","bid":245.7,"bid_size":24.0,"ask":259.6,"ask_size":24.0,"iv":0.258,"open_interest":375.0,"volume":0.0,"delta":-0.1413,"gamma":0.0001,"vega":25.2863,"theta":-0.2851,"rho":-33.8572,"theo":253.165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.08,"last_trade_time":"2026-02-13T11:27:27","percent_change":0.0,"prev_day_close":251.150001525879},{"option":"SPX281215C05200000","bid":2137.4,"bid_size":0.0,"ask":2437.4,"ask_size":0.0,"iv":0.0,"open_interest":597.0,"volume":0.0,"delta":0.8596,"gamma":0.0001,"vega":26.2685,"theta":-0.0673,"rho":99.6648,"theo":2270.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2395.6,"last_trade_time":"2026-01-28T15:30:14","percent_change":0.0,"prev_day_close":2285.60009765625},{"option":"SPX281215P05200000","bid":261.2,"bid_size":23.0,"ask":275.5,"ask_size":23.0,"iv":0.2548,"open_interest":1114.0,"volume":1.0,"delta":-0.1498,"gamma":0.0001,"vega":26.2685,"theta":-0.2918,"rho":-35.8884,"theo":268.5445,"change":-7.77,"open":262.03,"high":262.03,"low":262.03,"tick":"down","last_trade_price":262.03,"last_trade_time":"2026-02-18T10:44:05","percent_change":-2.87991,"prev_day_close":266.700012207031},{"option":"SPX281215C05300000","bid":2063.6,"bid_size":0.0,"ask":2363.6,"ask_size":0.0,"iv":0.0,"open_interest":173.0,"volume":0.0,"delta":0.8508,"gamma":0.0001,"vega":27.2545,"theta":-0.0839,"rho":100.1016,"theo":2196.4771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2163.9,"last_trade_time":"2026-02-13T15:32:49","percent_change":0.0,"prev_day_close":2211.69995117188},{"option":"SPX281215P05300000","bid":277.6,"bid_size":22.0,"ask":292.2,"ask_size":22.0,"iv":0.2518,"open_interest":1705.0,"volume":0.0,"delta":-0.1585,"gamma":0.0001,"vega":27.2545,"theta":-0.2983,"rho":-37.9917,"theo":284.6596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.7,"last_trade_time":"2026-02-11T14:33:06","percent_change":0.0,"prev_day_close":282.700012207031},{"option":"SPX281215C05400000","bid":1990.4,"bid_size":0.0,"ask":2290.4,"ask_size":0.0,"iv":0.0,"open_interest":439.0,"volume":0.0,"delta":0.8417,"gamma":0.0001,"vega":28.253,"theta":-0.1002,"rho":100.438,"theo":2123.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2263.02,"last_trade_time":"2026-02-02T13:48:59","percent_change":0.0,"prev_day_close":2139.0},{"option":"SPX281215P05400000","bid":295.0,"bid_size":21.0,"ask":309.7,"ask_size":21.0,"iv":0.2488,"open_interest":703.0,"volume":0.0,"delta":-0.1677,"gamma":0.0001,"vega":28.253,"theta":-0.3045,"rho":-40.1954,"theo":301.531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":309.0,"last_trade_time":"2026-02-13T10:11:10","percent_change":0.0,"prev_day_close":299.899993896484},{"option":"SPX281215C05500000","bid":1918.5,"bid_size":0.0,"ask":2218.5,"ask_size":0.0,"iv":0.0,"open_interest":314.0,"volume":0.0,"delta":0.8321,"gamma":0.0001,"vega":29.261,"theta":-0.1162,"rho":100.6542,"theo":2050.9489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2066.53,"last_trade_time":"2026-02-12T11:51:28","percent_change":0.0,"prev_day_close":2064.69995117188},{"option":"SPX281215P05500000","bid":313.2,"bid_size":21.0,"ask":328.0,"ask_size":21.0,"iv":0.2458,"open_interest":3778.0,"volume":1691.0,"delta":-0.1772,"gamma":0.0001,"vega":29.261,"theta":-0.3104,"rho":-42.5194,"theo":319.191,"change":-5.61,"open":313.8,"high":317.62,"low":313.8,"tick":"down","last_trade_price":317.29,"last_trade_time":"2026-02-18T15:59:50","percent_change":-1.73738,"prev_day_close":318.0},{"option":"SPX281215C05600000","bid":1846.8,"bid_size":0.0,"ask":2146.8,"ask_size":0.0,"iv":0.0,"open_interest":827.0,"volume":0.0,"delta":0.8222,"gamma":0.0001,"vega":30.2642,"theta":-0.1318,"rho":100.764,"theo":1979.3985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2028.58,"last_trade_time":"2026-02-04T16:03:01","percent_change":0.0,"prev_day_close":1993.30004882812},{"option":"SPX281215P05600000","bid":332.1,"bid_size":21.0,"ask":347.2,"ask_size":21.0,"iv":0.2429,"open_interest":837.0,"volume":0.0,"delta":-0.1872,"gamma":0.0001,"vega":30.2642,"theta":-0.316,"rho":-44.9498,"theo":337.6704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.35,"last_trade_time":"2026-02-13T13:38:04","percent_change":0.0,"prev_day_close":336.900009155273},{"option":"SPX281215C05700000","bid":1776.3,"bid_size":0.0,"ask":2076.3,"ask_size":0.0,"iv":0.0,"open_interest":204.0,"volume":0.0,"delta":0.8119,"gamma":0.0001,"vega":31.2519,"theta":-0.1471,"rho":100.7978,"theo":1908.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2032.42,"last_trade_time":"2026-02-02T11:40:58","percent_change":0.0,"prev_day_close":1925.39996337891},{"option":"SPX281215P05700000","bid":351.9,"bid_size":20.0,"ask":367.1,"ask_size":20.0,"iv":0.24,"open_interest":379.0,"volume":0.0,"delta":-0.1975,"gamma":0.0001,"vega":31.2519,"theta":-0.3211,"rho":-47.4562,"theo":356.9852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":341.93,"last_trade_time":"2026-02-10T14:35:56","percent_change":0.0,"prev_day_close":356.600006103516},{"option":"SPX281215C05800000","bid":1706.8,"bid_size":0.0,"ask":2006.8,"ask_size":0.0,"iv":0.0,"open_interest":723.0,"volume":0.0,"delta":0.8012,"gamma":0.0001,"vega":32.2273,"theta":-0.1619,"rho":100.7591,"theo":1838.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1966.43,"last_trade_time":"2026-02-02T11:19:42","percent_change":0.0,"prev_day_close":1853.19995117188},{"option":"SPX281215P05800000","bid":372.5,"bid_size":20.0,"ask":388.0,"ask_size":20.0,"iv":0.2371,"open_interest":1242.0,"volume":0.0,"delta":-0.2082,"gamma":0.0001,"vega":32.2273,"theta":-0.3258,"rho":-50.035,"theo":377.1416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.04,"last_trade_time":"2026-02-17T15:29:22","percent_change":0.0,"prev_day_close":377.200012207031},{"option":"SPX281215C05900000","bid":1637.0,"bid_size":0.0,"ask":1937.0,"ask_size":0.0,"iv":0.0,"open_interest":489.0,"volume":0.0,"delta":0.7901,"gamma":0.0001,"vega":33.1994,"theta":-0.1763,"rho":100.6154,"theo":1769.7935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1885.91,"last_trade_time":"2026-01-26T14:41:04","percent_change":0.0,"prev_day_close":1783.5},{"option":"SPX281215P05900000","bid":394.0,"bid_size":19.0,"ask":409.6,"ask_size":19.0,"iv":0.2342,"open_interest":664.0,"volume":0.0,"delta":-0.2193,"gamma":0.0001,"vega":33.1994,"theta":-0.3301,"rho":-52.7189,"theo":398.1548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":410.0,"last_trade_time":"2026-02-13T10:43:48","percent_change":0.0,"prev_day_close":398.550003051758},{"option":"SPX281215C06000000","bid":1569.5,"bid_size":0.0,"ask":1869.5,"ask_size":0.0,"iv":0.0,"open_interest":19980.0,"volume":8.0,"delta":0.7786,"gamma":0.0001,"vega":34.1674,"theta":-0.1901,"rho":100.3377,"theo":1701.6647,"change":27.69,"open":1694.15,"high":1727.35,"low":1694.15,"tick":"down","last_trade_price":1722.09,"last_trade_time":"2026-02-18T14:29:38","percent_change":1.63421,"prev_day_close":1715.5},{"option":"SPX281215P06000000","bid":416.3,"bid_size":18.0,"ask":432.0,"ask_size":18.0,"iv":0.2313,"open_interest":22103.0,"volume":88.0,"delta":-0.2308,"gamma":0.0001,"vega":34.1674,"theta":-0.3339,"rho":-55.5367,"theo":420.0558,"change":-6.45,"open":423.21,"high":424.23,"low":413.5,"tick":"up","last_trade_price":421.0,"last_trade_time":"2026-02-18T14:36:41","percent_change":-1.50895,"prev_day_close":418.0},{"option":"SPX281215C06100000","bid":1502.3,"bid_size":0.0,"ask":1802.3,"ask_size":0.0,"iv":0.0,"open_interest":811.0,"volume":0.0,"delta":0.7667,"gamma":0.0001,"vega":35.1179,"theta":-0.2035,"rho":99.9399,"theo":1634.4554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1714.94,"last_trade_time":"2026-02-10T15:51:15","percent_change":0.0,"prev_day_close":1651.80004882812},{"option":"SPX281215P06100000","bid":439.3,"bid_size":18.0,"ask":455.3,"ask_size":18.0,"iv":0.2284,"open_interest":802.0,"volume":0.0,"delta":-0.2426,"gamma":0.0001,"vega":35.1179,"theta":-0.3371,"rho":-58.4747,"theo":442.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.9,"last_trade_time":"2026-02-13T15:57:46","percent_change":0.0,"prev_day_close":443.75},{"option":"SPX281215C06200000","bid":1436.7,"bid_size":0.0,"ask":1736.7,"ask_size":0.0,"iv":0.0,"open_interest":628.0,"volume":0.0,"delta":0.7544,"gamma":0.0001,"vega":36.0384,"theta":-0.2162,"rho":99.4618,"theo":1568.1801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1672.18,"last_trade_time":"2026-02-09T12:27:36","percent_change":0.0,"prev_day_close":1585.30004882812},{"option":"SPX281215P06200000","bid":463.3,"bid_size":18.0,"ask":479.3,"ask_size":18.0,"iv":0.2255,"open_interest":819.0,"volume":16.0,"delta":-0.255,"gamma":0.0001,"vega":36.0384,"theta":-0.3398,"rho":-61.493,"theo":466.6308,"change":-8.56,"open":464.54,"high":466.49,"low":464.54,"tick":"up","last_trade_price":466.49,"last_trade_time":"2026-02-18T15:59:50","percent_change":-1.80192,"prev_day_close":467.599990844727},{"option":"SPX281215C06300000","bid":1517.1,"bid_size":0.0,"ask":1529.2,"ask_size":0.0,"iv":0.0,"open_interest":673.0,"volume":0.0,"delta":0.7417,"gamma":0.0001,"vega":36.9299,"theta":-0.2284,"rho":98.911,"theo":1502.8413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1516.0,"last_trade_time":"2026-02-13T14:25:15","percent_change":0.0,"prev_day_close":1521.5},{"option":"SPX281215P06300000","bid":487.9,"bid_size":18.0,"ask":504.3,"ask_size":18.0,"iv":0.2226,"open_interest":1560.0,"volume":25.0,"delta":-0.2677,"gamma":0.0001,"vega":36.9299,"theta":-0.3418,"rho":-64.584,"theo":491.3217,"change":-8.53,"open":491.52,"high":491.52,"low":491.52,"tick":"up","last_trade_price":491.52,"last_trade_time":"2026-02-18T10:02:58","percent_change":-1.70583,"prev_day_close":492.25},{"option":"SPX281215C06400000","bid":1452.5,"bid_size":0.0,"ask":1464.6,"ask_size":0.0,"iv":0.0,"open_interest":395.0,"volume":0.0,"delta":0.7285,"gamma":0.0001,"vega":37.7999,"theta":-0.2399,"rho":98.2468,"theo":1438.4523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1445.72,"last_trade_time":"2026-02-17T14:36:46","percent_change":0.0,"prev_day_close":1456.25},{"option":"SPX281215P06400000","bid":513.6,"bid_size":17.0,"ask":530.0,"ask_size":17.0,"iv":0.2196,"open_interest":951.0,"volume":0.0,"delta":-0.2808,"gamma":0.0001,"vega":37.7999,"theta":-0.3432,"rho":-67.7883,"theo":516.9625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":520.62,"last_trade_time":"2026-02-17T14:36:46","percent_change":0.0,"prev_day_close":517.699981689453},{"option":"SPX281215C06500000","bid":1388.7,"bid_size":0.0,"ask":1400.9,"ask_size":0.0,"iv":0.0,"open_interest":341.0,"volume":0.0,"delta":0.715,"gamma":0.0001,"vega":38.6472,"theta":-0.2507,"rho":97.4344,"theo":1375.0466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1391.5,"last_trade_time":"2026-02-12T11:51:28","percent_change":0.0,"prev_day_close":1393.20001220703},{"option":"SPX281215P06500000","bid":539.9,"bid_size":17.0,"ask":556.6,"ask_size":17.0,"iv":0.2166,"open_interest":1185.0,"volume":1.0,"delta":-0.2944,"gamma":0.0001,"vega":38.6472,"theta":-0.3439,"rho":-71.1409,"theo":543.5865,"change":-16.41,"open":536.29,"high":536.29,"low":536.29,"tick":"down","last_trade_price":536.29,"last_trade_time":"2026-02-18T10:06:11","percent_change":-2.96906,"prev_day_close":544.049987792969},{"option":"SPX281215C06600000","bid":1325.8,"bid_size":0.0,"ask":1337.9,"ask_size":0.0,"iv":0.0,"open_interest":620.0,"volume":0.0,"delta":0.701,"gamma":0.0001,"vega":39.4589,"theta":-0.2608,"rho":96.4961,"theo":1312.6579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1327.11,"last_trade_time":"2026-02-13T12:33:57","percent_change":0.0,"prev_day_close":1330.25},{"option":"SPX281215P06600000","bid":567.0,"bid_size":16.0,"ask":584.0,"ask_size":16.0,"iv":0.2136,"open_interest":637.0,"volume":0.0,"delta":-0.3084,"gamma":0.0001,"vega":39.4589,"theta":-0.3439,"rho":-74.6194,"theo":571.2276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":573.42,"last_trade_time":"2026-02-13T12:33:57","percent_change":0.0,"prev_day_close":571.149993896484},{"option":"SPX281215C06700000","bid":1263.7,"bid_size":0.0,"ask":1275.8,"ask_size":0.0,"iv":0.0,"open_interest":316.0,"volume":0.0,"delta":0.6865,"gamma":0.0001,"vega":40.2242,"theta":-0.2701,"rho":95.4812,"theo":1251.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1240.64,"last_trade_time":"2026-02-17T11:14:50","percent_change":0.0,"prev_day_close":1267.54998779297},{"option":"SPX281215P06700000","bid":594.9,"bid_size":15.0,"ask":612.4,"ask_size":15.0,"iv":0.2105,"open_interest":553.0,"volume":0.0,"delta":-0.3228,"gamma":0.0001,"vega":40.2242,"theta":-0.3432,"rho":-78.1744,"theo":599.8988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":612.0,"last_trade_time":"2026-02-17T11:14:50","percent_change":0.0,"prev_day_close":599.150024414062},{"option":"SPX281215C06800000","bid":1202.5,"bid_size":0.0,"ask":1214.6,"ask_size":0.0,"iv":0.0,"open_interest":768.0,"volume":0.0,"delta":0.6717,"gamma":0.0002,"vega":40.9434,"theta":-0.2786,"rho":94.3888,"theo":1190.9736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1181.64,"last_trade_time":"2026-02-13T11:29:00","percent_change":0.0,"prev_day_close":1206.35003662109},{"option":"SPX281215P06800000","bid":623.7,"bid_size":15.0,"ask":641.7,"ask_size":15.0,"iv":0.2074,"open_interest":782.0,"volume":0.0,"delta":-0.3377,"gamma":0.0002,"vega":40.9434,"theta":-0.3416,"rho":-81.807,"theo":629.6029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":641.38,"last_trade_time":"2026-02-13T11:37:10","percent_change":0.0,"prev_day_close":628.149993896484},{"option":"SPX281215C06900000","bid":1141.0,"bid_size":0.0,"ask":1154.4,"ask_size":0.0,"iv":0.0,"open_interest":1331.0,"volume":0.0,"delta":0.6564,"gamma":0.0002,"vega":41.6206,"theta":-0.2864,"rho":93.1625,"theo":1131.7032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1136.86,"last_trade_time":"2026-02-17T14:36:46","percent_change":0.0,"prev_day_close":1146.25},{"option":"SPX281215P06900000","bid":653.5,"bid_size":14.0,"ask":672.0,"ask_size":14.0,"iv":0.2043,"open_interest":1487.0,"volume":1.0,"delta":-0.353,"gamma":0.0002,"vega":41.6206,"theta":-0.3392,"rho":-85.5735,"theo":660.3624,"change":-19.11,"open":649.24,"high":649.24,"low":649.24,"tick":"down","last_trade_price":649.24,"last_trade_time":"2026-02-18T10:06:11","percent_change":-2.85928,"prev_day_close":658.049987792969},{"option":"SPX281215C07000000","bid":1067.1,"bid_size":8.0,"ask":1089.2,"ask_size":8.0,"iv":0.2018,"open_interest":15951.0,"volume":5.0,"delta":0.6407,"gamma":0.0002,"vega":42.2506,"theta":-0.2932,"rho":91.7742,"theo":1073.5344,"change":26.82,"open":1096.73,"high":1096.73,"low":1091.92,"tick":"down","last_trade_price":1091.92,"last_trade_time":"2026-02-18T14:29:38","percent_change":2.51808,"prev_day_close":1087.04998779297},{"option":"SPX281215P07000000","bid":684.5,"bid_size":13.0,"ask":703.3,"ask_size":13.0,"iv":0.2012,"open_interest":15137.0,"volume":7.0,"delta":-0.3687,"gamma":0.0002,"vega":42.2506,"theta":-0.336,"rho":-89.502,"theo":692.2233,"change":-14.85,"open":684.72,"high":687.3,"low":684.72,"tick":"up","last_trade_price":684.95,"last_trade_time":"2026-02-18T15:57:41","percent_change":-2.12203,"prev_day_close":689.0},{"option":"SPX281215C07100000","bid":1009.3,"bid_size":9.0,"ask":1031.4,"ask_size":9.0,"iv":0.1987,"open_interest":68.0,"volume":0.0,"delta":0.6245,"gamma":0.0002,"vega":42.8223,"theta":-0.2992,"rho":90.2718,"theo":1016.5062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":966.6,"last_trade_time":"2026-02-17T09:59:37","percent_change":0.0,"prev_day_close":1028.85000610352},{"option":"SPX281215P07100000","bid":716.5,"bid_size":13.0,"ask":735.8,"ask_size":13.0,"iv":0.1981,"open_interest":117.0,"volume":0.0,"delta":-0.3849,"gamma":0.0002,"vega":42.8223,"theta":-0.3319,"rho":-93.5445,"theo":725.2249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":740.42,"last_trade_time":"2026-02-17T12:42:08","percent_change":0.0,"prev_day_close":721.149993896484},{"option":"SPX281215C07200000","bid":952.8,"bid_size":9.0,"ask":974.8,"ask_size":9.0,"iv":0.1956,"open_interest":937.0,"volume":0.0,"delta":0.6079,"gamma":0.0002,"vega":43.3293,"theta":-0.3042,"rho":88.704,"theo":960.635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":970.56,"last_trade_time":"2026-02-13T12:33:57","percent_change":0.0,"prev_day_close":972.100006103516},{"option":"SPX281215P07200000","bid":749.8,"bid_size":12.0,"ask":769.5,"ask_size":12.0,"iv":0.195,"open_interest":854.0,"volume":0.0,"delta":-0.4015,"gamma":0.0002,"vega":43.3293,"theta":-0.3268,"rho":-97.6525,"theo":759.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":757.67,"last_trade_time":"2026-02-13T12:33:57","percent_change":0.0,"prev_day_close":754.5},{"option":"SPX281215C07300000","bid":897.6,"bid_size":9.0,"ask":919.6,"ask_size":9.0,"iv":0.1925,"open_interest":258.0,"volume":0.0,"delta":0.5908,"gamma":0.0002,"vega":43.7706,"theta":-0.3083,"rho":87.0326,"theo":905.9428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":945.76,"last_trade_time":"2026-02-06T11:35:55","percent_change":0.0,"prev_day_close":916.649993896484},{"option":"SPX281215P07300000","bid":784.5,"bid_size":12.0,"ask":804.5,"ask_size":12.0,"iv":0.1919,"open_interest":136.0,"volume":0.0,"delta":-0.4186,"gamma":0.0002,"vega":43.7706,"theta":-0.3208,"rho":-101.864,"theo":794.7211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":751.8,"last_trade_time":"2026-02-11T14:17:04","percent_change":0.0,"prev_day_close":789.150024414062},{"option":"SPX281215C07400000","bid":843.8,"bid_size":10.0,"ask":865.7,"ask_size":10.0,"iv":0.1894,"open_interest":545.0,"volume":0.0,"delta":0.5733,"gamma":0.0002,"vega":44.1424,"theta":-0.3114,"rho":85.1906,"theo":852.489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":952.42,"last_trade_time":"2026-02-02T15:06:09","percent_change":0.0,"prev_day_close":862.599975585938},{"option":"SPX281215P07400000","bid":820.5,"bid_size":12.0,"ask":840.8,"ask_size":12.0,"iv":0.1889,"open_interest":187.0,"volume":0.0,"delta":-0.4361,"gamma":0.0002,"vega":44.1424,"theta":-0.3138,"rho":-106.2462,"theo":831.297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.72,"last_trade_time":"2026-02-02T15:06:09","percent_change":0.0,"prev_day_close":825.200012207031},{"option":"SPX281215C07500000","bid":791.4,"bid_size":10.0,"ask":813.3,"ask_size":10.0,"iv":0.1864,"open_interest":151.0,"volume":0.0,"delta":0.5554,"gamma":0.0002,"vega":44.4369,"theta":-0.3135,"rho":83.1995,"theo":800.3496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":872.77,"last_trade_time":"2026-02-12T09:44:10","percent_change":0.0,"prev_day_close":810.75},{"option":"SPX281215P07500000","bid":858.0,"bid_size":11.0,"ask":878.6,"ask_size":11.0,"iv":0.1858,"open_interest":456.0,"volume":0.0,"delta":-0.454,"gamma":0.0002,"vega":44.4369,"theta":-0.3058,"rho":-110.7775,"theo":869.1875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.14,"last_trade_time":"2026-02-12T09:44:10","percent_change":0.0,"prev_day_close":862.700012207031},{"option":"SPX281215C07600000","bid":740.6,"bid_size":11.0,"ask":762.3,"ask_size":11.0,"iv":0.1834,"open_interest":407.0,"volume":0.0,"delta":0.537,"gamma":0.0002,"vega":44.6498,"theta":-0.3146,"rho":81.1386,"theo":749.5793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":793.1,"last_trade_time":"2026-02-06T13:56:33","percent_change":0.0,"prev_day_close":759.700012207031},{"option":"SPX281215P07600000","bid":897.1,"bid_size":11.0,"ask":917.9,"ask_size":11.0,"iv":0.1829,"open_interest":196.0,"volume":0.0,"delta":-0.4724,"gamma":0.0002,"vega":44.6498,"theta":-0.2968,"rho":-115.3785,"theo":908.4469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":856.4,"last_trade_time":"2026-02-11T14:28:08","percent_change":0.0,"prev_day_close":901.75},{"option":"SPX281215C07700000","bid":691.4,"bid_size":11.0,"ask":713.1,"ask_size":11.0,"iv":0.1805,"open_interest":278.0,"volume":0.0,"delta":0.5182,"gamma":0.0002,"vega":44.7767,"theta":-0.3147,"rho":78.9966,"theo":700.229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":792.08,"last_trade_time":"2026-02-03T09:48:06","percent_change":0.0,"prev_day_close":710.25},{"option":"SPX281215P07700000","bid":937.9,"bid_size":11.0,"ask":958.8,"ask_size":11.0,"iv":0.1799,"open_interest":223.0,"volume":2.0,"delta":-0.4911,"gamma":0.0002,"vega":44.7767,"theta":-0.2868,"rho":-120.0607,"theo":949.1264,"change":-20.95,"open":936.57,"high":936.8,"low":936.57,"tick":"up","last_trade_price":936.8,"last_trade_time":"2026-02-18T15:57:41","percent_change":-2.18742,"prev_day_close":942.350006103516},{"option":"SPX281215C07800000","bid":643.9,"bid_size":11.0,"ask":665.6,"ask_size":11.0,"iv":0.1776,"open_interest":295.0,"volume":0.0,"delta":0.4991,"gamma":0.0002,"vega":44.8068,"theta":-0.3137,"rho":76.6873,"theo":652.3954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":646.03,"last_trade_time":"2026-02-13T10:44:04","percent_change":0.0,"prev_day_close":662.5},{"option":"SPX281215P07800000","bid":980.3,"bid_size":11.0,"ask":1001.4,"ask_size":11.0,"iv":0.177,"open_interest":277.0,"volume":0.0,"delta":-0.5103,"gamma":0.0002,"vega":44.8068,"theta":-0.2757,"rho":-124.9102,"theo":991.3226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1010.82,"last_trade_time":"2026-02-17T12:42:08","percent_change":0.0,"prev_day_close":984.649993896484},{"option":"SPX281215C07900000","bid":598.2,"bid_size":11.0,"ask":619.7,"ask_size":11.0,"iv":0.1748,"open_interest":712.0,"volume":0.0,"delta":0.4796,"gamma":0.0002,"vega":44.7337,"theta":-0.3118,"rho":74.2233,"theo":606.2078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.2,"last_trade_time":"2026-02-17T15:27:05","percent_change":0.0,"prev_day_close":616.5},{"option":"SPX281215P07900000","bid":1024.6,"bid_size":11.0,"ask":1045.6,"ask_size":11.0,"iv":0.1742,"open_interest":150.0,"volume":0.0,"delta":-0.5298,"gamma":0.0002,"vega":44.7337,"theta":-0.2637,"rho":-129.9144,"theo":1035.1648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":957.63,"last_trade_time":"2026-02-02T11:00:39","percent_change":0.0,"prev_day_close":1028.0},{"option":"SPX281215C08000000","bid":554.3,"bid_size":11.0,"ask":575.5,"ask_size":11.0,"iv":0.172,"open_interest":1968.0,"volume":0.0,"delta":0.4598,"gamma":0.0002,"vega":44.5626,"theta":-0.3088,"rho":71.7083,"theo":561.7713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.67,"last_trade_time":"2026-02-17T13:56:27","percent_change":0.0,"prev_day_close":572.25},{"option":"SPX281215P08000000","bid":1070.6,"bid_size":11.0,"ask":1091.7,"ask_size":11.0,"iv":0.1715,"open_interest":298.0,"volume":0.0,"delta":-0.5496,"gamma":0.0002,"vega":44.5626,"theta":-0.2506,"rho":-134.9696,"theo":1080.758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1027.19,"last_trade_time":"2026-02-03T15:54:44","percent_change":0.0,"prev_day_close":1074.54998779297},{"option":"SPX281215C08200000","bid":472.4,"bid_size":12.0,"ask":493.0,"ask_size":12.0,"iv":0.1667,"open_interest":550.0,"volume":0.0,"delta":0.4195,"gamma":0.0002,"vega":43.897,"theta":-0.3001,"rho":66.402,"theo":478.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":540.9,"last_trade_time":"2026-02-09T14:01:00","percent_change":0.0,"prev_day_close":489.400009155273},{"option":"SPX281215P08200000","bid":1168.4,"bid_size":9.0,"ask":1189.6,"ask_size":9.0,"iv":0.1662,"open_interest":52.0,"volume":0.0,"delta":-0.5898,"gamma":0.0002,"vega":43.897,"theta":-0.2217,"rho":-145.3562,"theo":1177.6219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1085.33,"last_trade_time":"2026-01-28T13:21:37","percent_change":0.0,"prev_day_close":1171.25},{"option":"SPX281215C08400000","bid":398.5,"bid_size":13.0,"ask":418.1,"ask_size":13.0,"iv":0.1618,"open_interest":820.0,"volume":0.0,"delta":0.379,"gamma":0.0002,"vega":42.7786,"theta":-0.288,"rho":60.7764,"theo":403.8124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":416.4,"last_trade_time":"2026-02-12T12:28:20","percent_change":0.0,"prev_day_close":414.399993896484},{"option":"SPX281215P08400000","bid":1274.1,"bid_size":8.0,"ask":1295.4,"ask_size":8.0,"iv":0.1612,"open_interest":12.0,"volume":0.0,"delta":-0.6303,"gamma":0.0002,"vega":42.7786,"theta":-0.1894,"rho":-156.0621,"theo":1282.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1195.79,"last_trade_time":"2025-12-26T11:37:58","percent_change":0.0,"prev_day_close":1277.09997558594},{"option":"SPX281215C08600000","bid":332.8,"bid_size":15.0,"ask":351.2,"ask_size":15.0,"iv":0.1572,"open_interest":2690.0,"volume":0.0,"delta":0.3392,"gamma":0.0002,"vega":41.2373,"theta":-0.2732,"rho":55.0066,"theo":337.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":395.0,"last_trade_time":"2026-01-26T14:21:17","percent_change":0.0,"prev_day_close":347.300003051758},{"option":"SPX281215P08600000","bid":1382.7,"bid_size":0.0,"ask":1395.0,"ask_size":0.0,"iv":0.0,"open_interest":160.0,"volume":0.0,"delta":-0.6702,"gamma":0.0002,"vega":41.2373,"theta":-0.1544,"rho":-166.9122,"theo":1397.1133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1487.2,"last_trade_time":"2025-09-10T11:50:55","percent_change":0.0,"prev_day_close":1390.5},{"option":"SPX281215C08800000","bid":275.2,"bid_size":17.0,"ask":292.3,"ask_size":17.0,"iv":0.153,"open_interest":452.0,"volume":0.0,"delta":0.3006,"gamma":0.0002,"vega":39.3166,"theta":-0.2562,"rho":49.2995,"theo":280.7979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.0,"last_trade_time":"2026-02-13T10:44:04","percent_change":0.0,"prev_day_close":288.300003051758},{"option":"SPX281215P08800000","bid":1503.7,"bid_size":0.0,"ask":1516.0,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.7088,"gamma":0.0002,"vega":39.3166,"theta":-0.1172,"rho":-177.6997,"theo":1520.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1425.86,"last_trade_time":"2026-01-23T14:20:29","percent_change":0.0,"prev_day_close":1512.09997558594},{"option":"SPX281215C09000000","bid":225.2,"bid_size":18.0,"ask":241.6,"ask_size":18.0,"iv":0.1492,"open_interest":1753.0,"volume":0.0,"delta":0.2639,"gamma":0.0002,"vega":37.0458,"theta":-0.2374,"rho":43.632,"theo":231.5166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.02,"last_trade_time":"2026-02-13T13:30:19","percent_change":0.0,"prev_day_close":237.25},{"option":"SPX281215P09000000","bid":1632.5,"bid_size":0.0,"ask":1644.8,"ask_size":0.0,"iv":0.0,"open_interest":78.0,"volume":0.0,"delta":-0.7455,"gamma":0.0002,"vega":37.0458,"theta":-0.0783,"rho":-188.4475,"theo":1650.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1568.64,"last_trade_time":"2026-01-08T11:02:42","percent_change":0.0,"prev_day_close":1641.04998779297},{"option":"SPX281215C09200000","bid":182.5,"bid_size":19.0,"ask":198.5,"ask_size":19.0,"iv":0.1458,"open_interest":225.0,"volume":100.0,"delta":0.2294,"gamma":0.0002,"vega":34.5375,"theta":-0.2174,"rho":38.2843,"theo":189.3134,"change":13.13,"open":200.33,"high":200.33,"low":200.33,"tick":"no_change","last_trade_price":200.33,"last_trade_time":"2026-02-18T11:08:38","percent_change":7.01389,"prev_day_close":193.75},{"option":"SPX281215P09200000","bid":1625.3,"bid_size":0.0,"ask":1925.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.78,"gamma":0.0002,"vega":34.5375,"theta":-0.038,"rho":-198.8756,"theo":1788.6576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1677.52,"last_trade_time":"2026-01-23T14:20:29","percent_change":0.0,"prev_day_close":1779.5},{"option":"SPX281215C09400000","bid":147.0,"bid_size":20.0,"ask":162.2,"ask_size":20.0,"iv":0.1429,"open_interest":480.0,"volume":0.0,"delta":0.1975,"gamma":0.0002,"vega":31.8009,"theta":-0.1966,"rho":33.1723,"theo":153.6316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.8,"last_trade_time":"2026-02-12T12:56:05","percent_change":0.0,"prev_day_close":157.25},{"option":"SPX281215P09400000","bid":1768.7,"bid_size":0.0,"ask":2068.7,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.8119,"gamma":0.0002,"vega":31.8009,"theta":0.0,"rho":-209.0679,"theo":1933.0353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1918.11,"last_trade_time":"2026-02-12T11:42:28","percent_change":0.0,"prev_day_close":1922.80004882812},{"option":"SPX281215C09500000","bid":131.6,"bid_size":21.0,"ask":146.6,"ask_size":21.0,"iv":0.1416,"open_interest":283.0,"volume":0.0,"delta":0.1826,"gamma":0.0002,"vega":30.4159,"theta":-0.1862,"rho":30.8108,"theo":138.0689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.9,"last_trade_time":"2026-01-08T14:55:37","percent_change":0.0,"prev_day_close":141.449996948242},{"option":"SPX281215P09500000","bid":1842.8,"bid_size":0.0,"ask":2142.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8267,"gamma":0.0002,"vega":30.4159,"theta":0.0,"rho":-213.9695,"theo":2007.5025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1994.69995117188},{"option":"SPX281215C09550000","bid":124.4,"bid_size":21.0,"ask":139.3,"ask_size":21.0,"iv":0.141,"open_interest":2.0,"volume":0.0,"delta":0.1755,"gamma":0.0002,"vega":29.717,"theta":-0.1811,"rho":29.6497,"theo":130.8304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.23,"last_trade_time":"2026-02-12T11:42:28","percent_change":0.0,"prev_day_close":134.150001525879},{"option":"SPX281215P09550000","bid":1880.7,"bid_size":0.0,"ask":2180.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.8338,"gamma":0.0002,"vega":29.717,"theta":0.0,"rho":-216.4007,"theo":2045.2788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2031.75,"last_trade_time":"2026-02-12T11:42:28","percent_change":0.0,"prev_day_close":2032.5},{"option":"SPX281215C09600000","bid":117.6,"bid_size":21.0,"ask":132.4,"ask_size":21.0,"iv":0.1404,"open_interest":106.0,"volume":0.0,"delta":0.1686,"gamma":0.0002,"vega":29.0099,"theta":-0.176,"rho":28.5062,"theo":123.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":143.0,"last_trade_time":"2026-01-08T14:56:38","percent_change":0.0,"prev_day_close":127.150001525879},{"option":"SPX281215P09600000","bid":1918.7,"bid_size":0.0,"ask":2218.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.8408,"gamma":0.0002,"vega":29.0099,"theta":0.0,"rho":-218.8143,"theo":2083.4095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1965.34,"last_trade_time":"2025-10-31T09:30:17","percent_change":0.0,"prev_day_close":2070.60003662109},{"option":"SPX281215C09800000","bid":93.9,"bid_size":25.0,"ask":107.9,"ask_size":25.0,"iv":0.1385,"open_interest":1115.0,"volume":0.0,"delta":0.143,"gamma":0.0001,"vega":26.1976,"theta":-0.1562,"rho":24.3251,"theo":99.736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":116.8,"last_trade_time":"2026-01-22T10:58:38","percent_change":0.0,"prev_day_close":102.900001525879},{"option":"SPX281215P09800000","bid":2074.0,"bid_size":0.0,"ask":2374.0,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.8663,"gamma":0.0001,"vega":26.1976,"theta":0.0,"rho":-228.0757,"theo":2239.2589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2161.3,"last_trade_time":"2025-12-10T12:03:46","percent_change":0.0,"prev_day_close":2226.30004882812},{"option":"SPX281215C10000000","bid":75.0,"bid_size":33.0,"ask":88.1,"ask_size":33.0,"iv":0.1369,"open_interest":1948.0,"volume":3.0,"delta":0.1209,"gamma":0.0001,"vega":23.5106,"theta":-0.1379,"rho":20.6259,"theo":80.3116,"change":3.6,"open":85.4,"high":86.0,"low":84.0,"tick":"down","last_trade_price":84.0,"last_trade_time":"2026-02-18T14:31:37","percent_change":4.47761,"prev_day_close":83.25},{"option":"SPX281215P10000000","bid":2234.6,"bid_size":0.0,"ask":2534.6,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.8885,"gamma":0.0001,"vega":23.5106,"theta":0.0,"rho":-236.8552,"theo":2399.894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2250.84,"last_trade_time":"2025-10-29T09:57:19","percent_change":0.0,"prev_day_close":2386.69995117188},{"option":"SPX281215C10200000","bid":60.0,"bid_size":39.0,"ask":72.2,"ask_size":39.0,"iv":0.1358,"open_interest":18.0,"volume":0.0,"delta":0.1021,"gamma":0.0001,"vega":20.9938,"theta":-0.1214,"rho":17.5064,"theo":64.9607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":78.2,"last_trade_time":"2026-02-11T14:45:05","percent_change":0.0,"prev_day_close":67.6500015258789},{"option":"SPX281215P10200000","bid":2399.5,"bid_size":0.0,"ask":2699.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9073,"gamma":0.0001,"vega":20.9938,"theta":0.0,"rho":-245.0551,"theo":2564.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2551.69995117188},{"option":"SPX281215C10400000","bid":48.1,"bid_size":42.0,"ask":59.5,"ask_size":42.0,"iv":0.1351,"open_interest":331.0,"volume":100.0,"delta":0.0864,"gamma":0.0001,"vega":18.7116,"theta":-0.107,"rho":14.8294,"theo":52.9401,"change":3.15,"open":56.5,"high":56.5,"low":56.5,"tick":"no_change","last_trade_price":56.5,"last_trade_time":"2026-02-18T11:08:38","percent_change":5.9044,"prev_day_close":55.1999988555908},{"option":"SPX281215P10400000","bid":2566.8,"bid_size":0.0,"ask":2866.8,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.923,"gamma":0.0001,"vega":18.7116,"theta":0.0,"rho":-252.8124,"theo":2732.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2706.19,"last_trade_time":"2026-02-06T10:02:34","percent_change":0.0,"prev_day_close":2721.39990234375},{"option":"SPX281215C10600000","bid":38.7,"bid_size":48.0,"ask":49.5,"ask_size":48.0,"iv":0.1346,"open_interest":120.0,"volume":0.0,"delta":0.0734,"gamma":0.0001,"vega":16.6718,"theta":-0.0945,"rho":12.6487,"theo":43.5628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.4,"last_trade_time":"2026-01-22T13:43:26","percent_change":0.0,"prev_day_close":45.3500003814697},{"option":"SPX281215P10600000","bid":2737.2,"bid_size":0.0,"ask":3037.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.936,"gamma":0.0001,"vega":16.6718,"theta":0.0,"rho":-260.0735,"theo":2903.324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2891.60009765625},{"option":"SPX281215C10800000","bid":31.3,"bid_size":53.0,"ask":41.5,"ask_size":53.0,"iv":0.1345,"open_interest":9.0,"volume":0.0,"delta":0.0627,"gamma":0.0001,"vega":14.885,"theta":-0.0838,"rho":10.806,"theo":36.2279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.9,"last_trade_time":"2026-02-05T15:39:32","percent_change":0.0,"prev_day_close":37.4499988555908},{"option":"SPX281215P10800000","bid":2908.8,"bid_size":0.0,"ask":3208.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9466,"gamma":0.0001,"vega":14.885,"theta":0.0,"rho":-266.9964,"theo":3076.0487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3061.19995117188},{"option":"SPX281215C11000000","bid":25.5,"bid_size":56.0,"ask":35.1,"ask_size":56.0,"iv":0.1347,"open_interest":2644.0,"volume":100.0,"delta":0.0539,"gamma":0.0001,"vega":13.3082,"theta":-0.0747,"rho":9.311,"theo":30.4454,"change":1.75,"open":32.0,"high":32.0,"low":32.0,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T11:08:38","percent_change":5.78512,"prev_day_close":31.25},{"option":"SPX281215P11000000","bid":3082.8,"bid_size":0.0,"ask":3382.8,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9554,"gamma":0.0001,"vega":13.3082,"theta":0.0,"rho":-273.5719,"theo":3250.3257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3995.2,"last_trade_time":"2025-03-28T09:30:02","percent_change":0.0,"prev_day_close":3235.10009765625},{"option":"SPX281215C11200000","bid":21.1,"bid_size":63.0,"ask":29.8,"ask_size":63.0,"iv":0.1351,"open_interest":347.0,"volume":0.0,"delta":0.0466,"gamma":0.0001,"vega":11.9406,"theta":-0.0668,"rho":8.0528,"theo":25.8188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.5,"last_trade_time":"2026-02-02T10:20:06","percent_change":0.0,"prev_day_close":26.1999998092651},{"option":"SPX281215P11200000","bid":3258.1,"bid_size":0.0,"ask":3558.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9627,"gamma":0.0001,"vega":11.9406,"theta":0.0,"rho":-279.9104,"theo":3425.7587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3353.49,"last_trade_time":"2025-12-31T11:05:51","percent_change":0.0,"prev_day_close":3410.19995117188},{"option":"SPX281215C11400000","bid":17.7,"bid_size":71.0,"ask":25.5,"ask_size":71.0,"iv":0.1357,"open_interest":906.0,"volume":0.0,"delta":0.0405,"gamma":0.0001,"vega":10.7288,"theta":-0.06,"rho":6.993,"theo":22.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.92,"last_trade_time":"2026-02-12T14:06:54","percent_change":0.0,"prev_day_close":22.1499996185303},{"option":"SPX281215P11400000","bid":3433.5,"bid_size":0.0,"ask":3733.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9688,"gamma":0.0001,"vega":10.7288,"theta":0.0,"rho":-286.0506,"theo":3602.0671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3527.84,"last_trade_time":"2025-12-31T11:05:51","percent_change":0.0,"prev_day_close":3585.69995117188},{"option":"SPX281215C12000000","bid":13.6,"bid_size":10.0,"ask":16.7,"ask_size":86.0,"iv":0.1404,"open_interest":1838.0,"volume":0.0,"delta":0.0271,"gamma":0.0,"vega":7.8464,"theta":-0.0439,"rho":4.6756,"theo":14.1698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.6,"last_trade_time":"2026-02-13T09:32:38","percent_change":0.0,"prev_day_close":14.5},{"option":"SPX281215P12000000","bid":3965.3,"bid_size":0.0,"ask":4265.3,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-0.9822,"gamma":0.0,"vega":7.8464,"theta":0.0,"rho":-303.6088,"theo":4134.348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4200.44,"last_trade_time":"2025-11-19T15:59:07","percent_change":0.0,"prev_day_close":4116.89990234375},{"option":"SPX291221C00400000","bid":6156.3,"bid_size":4.0,"ask":6456.3,"ask_size":0.0,"iv":0.0,"open_interest":286.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.2703,"theta":0.0,"rho":19.5249,"theo":6288.0954,"change":18.0699,"open":6285.9,"high":6287.17,"low":6285.9,"tick":"up","last_trade_price":6287.17,"last_trade_time":"2026-02-18T09:40:07","percent_change":0.288238,"prev_day_close":6304.5},{"option":"SPX291221P00400000","bid":0.0,"bid_size":0.0,"ask":12.7,"ask_size":84.0,"iv":0.6624,"open_interest":192.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.2703,"theta":-0.0048,"rho":-0.1994,"theo":1.4367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-03T09:36:17","percent_change":0.0,"prev_day_close":2.67499995231628},{"option":"SPX291221C00800000","bid":5811.9,"bid_size":0.0,"ask":6111.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.8824,"theta":0.0,"rho":32.2655,"theo":5948.5702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5960.60009765625},{"option":"SPX291221P00800000","bid":0.0,"bid_size":0.0,"ask":15.5,"ask_size":84.0,"iv":0.5103,"open_interest":111.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.8827,"theta":-0.0136,"rho":-0.7162,"theo":4.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-05T13:55:09","percent_change":0.0,"prev_day_close":2.25},{"option":"SPX291221C01200000","bid":5472.0,"bid_size":0.0,"ask":5772.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":1.8432,"theta":0.0,"rho":44.625,"theo":5605.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5502.99,"last_trade_time":"2025-10-02T12:01:16","percent_change":0.0,"prev_day_close":5620.39990234375},{"option":"SPX291221P01200000","bid":8.8,"bid_size":8.0,"ask":21.5,"ask_size":84.0,"iv":0.4581,"open_interest":109.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":1.8434,"theta":-0.0258,"rho":-1.6138,"theo":10.7729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.19,"last_trade_time":"2026-02-06T15:42:42","percent_change":0.0,"prev_day_close":13.5000004768372},{"option":"SPX291221C01600000","bid":5136.8,"bid_size":0.0,"ask":5436.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":3.1589,"theta":0.0,"rho":56.5356,"theo":5266.7286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5284.60009765625},{"option":"SPX291221P01600000","bid":7.7,"bid_size":81.0,"ask":23.6,"ask_size":1.0,"iv":0.3891,"open_interest":37.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":3.1589,"theta":-0.0408,"rho":-2.96,"theo":19.3688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.64,"last_trade_time":"2026-02-11T15:00:24","percent_change":0.0,"prev_day_close":18.2000002861023},{"option":"SPX291221C01800000","bid":4970.1,"bid_size":0.0,"ask":5270.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":3.9497,"theta":0.0,"rho":62.297,"theo":5099.2928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5018.66,"last_trade_time":"2025-10-02T11:59:29","percent_change":0.0,"prev_day_close":5117.2998046875},{"option":"SPX291221P01800000","bid":22.8,"bid_size":1.0,"ask":25.8,"ask_size":1.0,"iv":0.3868,"open_interest":133.0,"volume":1.0,"delta":-0.0114,"gamma":0.0,"vega":3.9497,"theta":-0.0492,"rho":-3.8271,"theo":24.8288,"change":-1.5,"open":24.8,"high":24.8,"low":24.8,"tick":"down","last_trade_price":24.8,"last_trade_time":"2026-02-18T10:16:51","percent_change":-5.70342,"prev_day_close":24.2999992370605},{"option":"SPX291221C02000000","bid":4803.4,"bid_size":0.0,"ask":5103.4,"ask_size":0.0,"iv":0.0,"open_interest":275.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":4.8363,"theta":0.0,"rho":67.9243,"theo":4932.9505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4413.41,"last_trade_time":"2025-07-18T13:57:16","percent_change":0.0,"prev_day_close":4951.39990234375},{"option":"SPX291221P02000000","bid":18.7,"bid_size":77.0,"ask":46.6,"ask_size":77.0,"iv":0.3786,"open_interest":551.0,"volume":0.0,"delta":-0.0144,"gamma":0.0,"vega":4.8363,"theta":-0.0582,"rho":-4.8284,"theo":31.1312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.68,"last_trade_time":"2026-02-06T15:42:42","percent_change":0.0,"prev_day_close":31.4000005722046},{"option":"SPX291221C02200000","bid":4638.0,"bid_size":0.0,"ask":4938.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":5.817,"theta":0.0,"rho":73.3856,"theo":4767.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4675.04,"last_trade_time":"2025-10-02T12:01:16","percent_change":0.0,"prev_day_close":4786.0},{"option":"SPX291221P02200000","bid":25.4,"bid_size":74.0,"ask":55.4,"ask_size":74.0,"iv":0.3672,"open_interest":49.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":5.817,"theta":-0.0678,"rho":-5.9956,"theo":38.3591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.75,"last_trade_time":"2026-02-11T15:47:05","percent_change":0.0,"prev_day_close":38.6499996185303},{"option":"SPX291221C02400000","bid":4472.7,"bid_size":0.0,"ask":4772.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":6.8829,"theta":0.0,"rho":78.7005,"theo":4602.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4617.7998046875},{"option":"SPX291221P02400000","bid":32.3,"bid_size":71.0,"ask":65.6,"ask_size":71.0,"iv":0.3563,"open_interest":16.0,"volume":0.0,"delta":-0.0218,"gamma":0.0,"vega":6.8829,"theta":-0.0778,"rho":-7.3092,"theo":46.5728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.2,"last_trade_time":"2026-02-04T13:36:06","percent_change":0.0,"prev_day_close":46.9000015258789},{"option":"SPX291221C02600000","bid":4309.1,"bid_size":0.0,"ask":4609.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":8.0586,"theta":0.0,"rho":83.8198,"theo":4439.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4454.2998046875},{"option":"SPX291221P02600000","bid":39.2,"bid_size":67.0,"ask":77.6,"ask_size":67.0,"iv":0.3459,"open_interest":214.0,"volume":0.0,"delta":-0.0264,"gamma":0.0,"vega":8.0586,"theta":-0.0883,"rho":-8.8186,"theo":55.8628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.54,"last_trade_time":"2026-02-06T15:44:45","percent_change":0.0,"prev_day_close":56.1000003814697},{"option":"SPX291221C02800000","bid":4146.7,"bid_size":0.0,"ask":4446.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":9.3137,"theta":0.0,"rho":88.752,"theo":4276.7356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4336.8,"last_trade_time":"2025-11-05T14:36:38","percent_change":0.0,"prev_day_close":4294.60009765625},{"option":"SPX291221P02800000","bid":46.8,"bid_size":62.0,"ask":90.8,"ask_size":62.0,"iv":0.336,"open_interest":157.0,"volume":0.0,"delta":-0.0314,"gamma":0.0,"vega":9.3137,"theta":-0.0992,"rho":-10.5149,"theo":66.3361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.78,"last_trade_time":"2026-02-11T15:47:05","percent_change":0.0,"prev_day_close":66.3500003814697},{"option":"SPX291221C02900000","bid":4065.8,"bid_size":0.0,"ask":4365.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":9.9769,"theta":0.0,"rho":91.1505,"theo":4195.9924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4233.9,"last_trade_time":"2025-11-05T14:45:18","percent_change":0.0,"prev_day_close":4214.29992675781},{"option":"SPX291221P02900000","bid":51.1,"bid_size":60.0,"ask":97.8,"ask_size":60.0,"iv":0.3312,"open_interest":218.0,"volume":0.0,"delta":-0.0342,"gamma":0.0,"vega":9.9769,"theta":-0.1048,"rho":-11.4307,"theo":72.0408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.12,"last_trade_time":"2026-02-11T15:47:05","percent_change":0.0,"prev_day_close":71.8999996185303},{"option":"SPX291221C03000000","bid":3984.9,"bid_size":0.0,"ask":4284.9,"ask_size":0.0,"iv":0.0,"open_interest":758.0,"volume":0.0,"delta":0.9777,"gamma":0.0,"vega":10.6706,"theta":0.0,"rho":93.4893,"theo":4115.5789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4008.12,"last_trade_time":"2025-12-17T16:08:09","percent_change":0.0,"prev_day_close":4130.29992675781},{"option":"SPX291221P03000000","bid":55.5,"bid_size":58.0,"ask":105.3,"ask_size":58.0,"iv":0.3266,"open_interest":2073.0,"volume":0.0,"delta":-0.0372,"gamma":0.0,"vega":10.6706,"theta":-0.1105,"rho":-12.4062,"theo":78.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.83,"last_trade_time":"2026-02-17T14:19:58","percent_change":0.0,"prev_day_close":77.7999992370606},{"option":"SPX291221C03100000","bid":3904.9,"bid_size":0.0,"ask":4204.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0,"vega":11.391,"theta":0.0,"rho":95.7617,"theo":4035.5149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4053.39990234375},{"option":"SPX291221P03100000","bid":60.2,"bid_size":55.0,"ask":113.0,"ask_size":55.0,"iv":0.3221,"open_interest":172.0,"volume":0.0,"delta":-0.0402,"gamma":0.0,"vega":11.391,"theta":-0.1162,"rho":-13.448,"theo":84.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.71,"last_trade_time":"2026-02-13T12:46:06","percent_change":0.0,"prev_day_close":83.9500007629394},{"option":"SPX291221C03200000","bid":3824.4,"bid_size":0.0,"ask":4124.4,"ask_size":0.0,"iv":0.0,"open_interest":60.0,"volume":0.0,"delta":0.9713,"gamma":0.0,"vega":12.1304,"theta":0.0,"rho":97.9732,"theo":3955.8185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3970.0},{"option":"SPX291221P03200000","bid":65.1,"bid_size":53.0,"ask":108.8,"ask_size":54.0,"iv":0.3124,"open_interest":75.0,"volume":0.0,"delta":-0.0435,"gamma":0.0,"vega":12.1304,"theta":-0.122,"rho":-14.5507,"theo":91.2108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.99,"last_trade_time":"2026-02-13T12:43:51","percent_change":0.0,"prev_day_close":90.5},{"option":"SPX291221C03300000","bid":3745.3,"bid_size":0.0,"ask":4045.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":12.8855,"theta":0.0,"rho":100.1336,"theo":3876.5025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3893.10009765625},{"option":"SPX291221P03300000","bid":70.3,"bid_size":50.0,"ask":129.7,"ask_size":50.0,"iv":0.3134,"open_interest":787.0,"volume":0.0,"delta":-0.047,"gamma":0.0,"vega":12.8855,"theta":-0.1279,"rho":-15.7046,"theo":98.3428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.2,"last_trade_time":"2025-10-30T14:39:04","percent_change":0.0,"prev_day_close":97.4000015258789},{"option":"SPX291221C03400000","bid":3666.1,"bid_size":0.0,"ask":3966.1,"ask_size":0.0,"iv":0.0,"open_interest":49.0,"volume":2.0,"delta":0.9642,"gamma":0.0,"vega":13.6615,"theta":0.0,"rho":102.2427,"theo":3797.5769,"change":17.8,"open":3796.26,"high":3796.26,"low":3795.5,"tick":"down","last_trade_price":3795.5,"last_trade_time":"2026-02-18T09:40:07","percent_change":0.471187,"prev_day_close":3814.5},{"option":"SPX291221P03400000","bid":75.9,"bid_size":47.0,"ask":138.6,"ask_size":47.0,"iv":0.3093,"open_interest":1026.0,"volume":2.0,"delta":-0.0506,"gamma":0.0,"vega":13.6615,"theta":-0.1339,"rho":-16.9098,"theo":105.8651,"change":-0.82,"open":106.71,"high":106.71,"low":104.73,"tick":"down","last_trade_price":104.73,"last_trade_time":"2026-02-18T09:40:07","percent_change":-0.776886,"prev_day_close":104.599998474121},{"option":"SPX291221C03500000","bid":3587.2,"bid_size":0.0,"ask":3887.2,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9604,"gamma":0.0,"vega":14.4659,"theta":0.0,"rho":104.2875,"theo":3719.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3437.01,"last_trade_time":"2025-08-15T11:52:59","percent_change":0.0,"prev_day_close":3732.10009765625},{"option":"SPX291221P03500000","bid":82.7,"bid_size":46.0,"ask":147.0,"ask_size":46.0,"iv":0.3052,"open_interest":239.0,"volume":0.0,"delta":-0.0544,"gamma":0.0,"vega":14.4659,"theta":-0.1399,"rho":-18.1793,"theo":113.7913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.0,"last_trade_time":"2026-01-09T16:12:52","percent_change":0.0,"prev_day_close":112.25},{"option":"SPX291221C03600000","bid":3508.7,"bid_size":0.0,"ask":3808.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9564,"gamma":0.0,"vega":15.2994,"theta":0.0,"rho":106.2538,"theo":3640.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2967.4,"last_trade_time":"2025-02-03T10:21:36","percent_change":0.0,"prev_day_close":3657.10009765625},{"option":"SPX291221P03600000","bid":90.1,"bid_size":44.0,"ask":155.7,"ask_size":44.0,"iv":0.3013,"open_interest":354.0,"volume":0.0,"delta":-0.0585,"gamma":0.0,"vega":15.2994,"theta":-0.1459,"rho":-19.5273,"theo":122.1413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.28,"last_trade_time":"2026-02-17T14:19:58","percent_change":0.0,"prev_day_close":120.25},{"option":"SPX291221C03700000","bid":3430.7,"bid_size":0.0,"ask":3730.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9522,"gamma":0.0,"vega":16.1547,"theta":0.0,"rho":108.14,"theo":3563.3055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3579.19995117188},{"option":"SPX291221P03700000","bid":97.8,"bid_size":43.0,"ask":164.9,"ask_size":43.0,"iv":0.2975,"open_interest":1321.0,"volume":0.0,"delta":-0.0627,"gamma":0.0,"vega":16.1547,"theta":-0.1519,"rho":-20.9553,"theo":130.9377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.25,"last_trade_time":"2026-02-11T15:47:05","percent_change":0.0,"prev_day_close":128.700000762939},{"option":"SPX291221C03800000","bid":3352.7,"bid_size":0.0,"ask":3652.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9477,"gamma":0.0,"vega":17.0232,"theta":0.0,"rho":109.9586,"theo":3486.118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3525.49,"last_trade_time":"2025-12-05T15:49:37","percent_change":0.0,"prev_day_close":3498.10009765625},{"option":"SPX291221P03800000","bid":105.9,"bid_size":42.0,"ask":174.5,"ask_size":42.0,"iv":0.2938,"open_interest":667.0,"volume":0.0,"delta":-0.0671,"gamma":0.0,"vega":17.0232,"theta":-0.158,"rho":-22.451,"theo":140.1981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.75,"last_trade_time":"2025-12-05T15:49:37","percent_change":0.0,"prev_day_close":137.499996185303},{"option":"SPX291221C03900000","bid":3275.7,"bid_size":0.0,"ask":3575.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9431,"gamma":0.0,"vega":17.9041,"theta":0.0,"rho":111.7193,"theo":3409.4058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3419.60009765625},{"option":"SPX291221P03900000","bid":114.5,"bid_size":40.0,"ask":184.7,"ask_size":40.0,"iv":0.2902,"open_interest":136.0,"volume":0.0,"delta":-0.0718,"gamma":0.0,"vega":17.9041,"theta":-0.164,"rho":-24.0045,"theo":149.9338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.4,"last_trade_time":"2026-02-04T13:22:24","percent_change":0.0,"prev_day_close":146.800003051758},{"option":"SPX291221C04000000","bid":3198.7,"bid_size":0.0,"ask":3498.7,"ask_size":0.0,"iv":0.0,"open_interest":17815.0,"volume":0.0,"delta":0.9382,"gamma":0.0,"vega":18.8044,"theta":0.0,"rho":113.4169,"theo":3333.1787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3399.38,"last_trade_time":"2026-02-06T12:21:39","percent_change":0.0,"prev_day_close":3344.39990234375},{"option":"SPX291221P04000000","bid":123.5,"bid_size":39.0,"ask":195.3,"ask_size":39.0,"iv":0.2867,"open_interest":17788.0,"volume":0.0,"delta":-0.0766,"gamma":0.0,"vega":18.8044,"theta":-0.1701,"rho":-25.6212,"theo":160.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.75,"last_trade_time":"2026-02-06T12:21:39","percent_change":0.0,"prev_day_close":156.650001525879},{"option":"SPX291221C04100000","bid":3123.0,"bid_size":0.0,"ask":3423.0,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9332,"gamma":0.0,"vega":19.7309,"theta":0.0,"rho":115.0328,"theo":3257.4524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2932.61,"last_trade_time":"2025-08-06T15:24:59","percent_change":0.0,"prev_day_close":3271.10009765625},{"option":"SPX291221P04100000","bid":133.0,"bid_size":37.0,"ask":206.5,"ask_size":37.0,"iv":0.2833,"open_interest":167.0,"volume":0.0,"delta":-0.0817,"gamma":0.0,"vega":19.7309,"theta":-0.1761,"rho":-27.3196,"theo":170.8764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.11,"last_trade_time":"2025-08-06T15:24:59","percent_change":0.0,"prev_day_close":166.949996948242},{"option":"SPX291221C04200000","bid":3047.1,"bid_size":0.0,"ask":3347.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9278,"gamma":0.0,"vega":20.6814,"theta":0.0,"rho":116.5531,"theo":3182.2491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3255.64,"last_trade_time":"2025-10-27T14:00:32","percent_change":0.0,"prev_day_close":3192.60009765625},{"option":"SPX291221P04200000","bid":143.0,"bid_size":36.0,"ask":218.3,"ask_size":36.0,"iv":0.28,"open_interest":1299.0,"volume":0.0,"delta":-0.087,"gamma":0.0,"vega":20.6814,"theta":-0.1821,"rho":-29.1136,"theo":182.1211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.17,"last_trade_time":"2026-01-07T13:37:37","percent_change":0.0,"prev_day_close":177.799995422363},{"option":"SPX291221C04300000","bid":2972.3,"bid_size":0.0,"ask":3272.3,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9223,"gamma":0.0,"vega":21.6461,"theta":0.0,"rho":117.9823,"theo":3107.5911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2474.63,"last_trade_time":"2025-06-11T14:22:03","percent_change":0.0,"prev_day_close":3120.30004882812},{"option":"SPX291221P04300000","bid":153.6,"bid_size":35.0,"ask":230.7,"ask_size":35.0,"iv":0.2768,"open_interest":833.0,"volume":0.0,"delta":-0.0925,"gamma":0.0,"vega":21.6461,"theta":-0.188,"rho":-30.9986,"theo":193.911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.5,"last_trade_time":"2025-08-25T14:16:33","percent_change":0.0,"prev_day_close":189.200004577637},{"option":"SPX291221C04400000","bid":2897.5,"bid_size":0.0,"ask":3197.5,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9166,"gamma":0.0,"vega":22.6162,"theta":0.0,"rho":119.3378,"theo":3033.4935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3077.39,"last_trade_time":"2025-11-04T09:46:15","percent_change":0.0,"prev_day_close":3043.10009765625},{"option":"SPX291221P04400000","bid":164.7,"bid_size":33.0,"ask":243.7,"ask_size":33.0,"iv":0.2737,"open_interest":1247.0,"volume":0.0,"delta":-0.0983,"gamma":0.0,"vega":22.6162,"theta":-0.1939,"rho":-32.9575,"theo":206.2613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.0,"last_trade_time":"2026-02-06T10:12:58","percent_change":0.0,"prev_day_close":201.149993896484},{"option":"SPX291221C04500000","bid":2823.4,"bid_size":0.0,"ask":3123.4,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9105,"gamma":0.0,"vega":23.5925,"theta":0.0,"rho":120.6304,"theo":2959.9639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3038.3,"last_trade_time":"2026-02-06T10:02:23","percent_change":0.0,"prev_day_close":2968.89990234375},{"option":"SPX291221P04500000","bid":176.3,"bid_size":34.0,"ask":257.4,"ask_size":34.0,"iv":0.2707,"open_interest":1487.0,"volume":0.0,"delta":-0.1043,"gamma":0.0,"vega":23.5925,"theta":-0.1997,"rho":-34.9791,"theo":219.1797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.98,"last_trade_time":"2026-02-12T14:12:30","percent_change":0.0,"prev_day_close":213.75},{"option":"SPX291221C04600000","bid":2750.6,"bid_size":0.0,"ask":3050.6,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9043,"gamma":0.0,"vega":24.5827,"theta":0.0,"rho":121.8491,"theo":2887.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2640.22,"last_trade_time":"2025-08-25T14:36:55","percent_change":0.0,"prev_day_close":2898.80004882812},{"option":"SPX291221P04600000","bid":188.6,"bid_size":33.0,"ask":271.8,"ask_size":33.0,"iv":0.2678,"open_interest":190.0,"volume":0.0,"delta":-0.1105,"gamma":0.0,"vega":24.5827,"theta":-0.2054,"rho":-37.0746,"theo":232.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.0,"last_trade_time":"2026-02-12T15:09:00","percent_change":0.0,"prev_day_close":226.950004577637},{"option":"SPX291221C04700000","bid":2677.5,"bid_size":0.0,"ask":2977.5,"ask_size":0.0,"iv":0.0,"open_interest":33.0,"volume":0.0,"delta":0.8978,"gamma":0.0001,"vega":25.5925,"theta":0.0,"rho":122.9707,"theo":2814.6487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2274.35,"last_trade_time":"2025-06-24T12:52:38","percent_change":0.0,"prev_day_close":2822.0},{"option":"SPX291221P04700000","bid":201.5,"bid_size":31.0,"ask":286.8,"ask_size":31.0,"iv":0.2649,"open_interest":82.0,"volume":0.0,"delta":-0.117,"gamma":0.0001,"vega":25.5925,"theta":-0.2109,"rho":-39.2674,"theo":246.7604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.9,"last_trade_time":"2025-12-23T14:33:58","percent_change":0.0,"prev_day_close":240.850006103516},{"option":"SPX291221C04800000","bid":2606.1,"bid_size":0.0,"ask":2906.1,"ask_size":0.0,"iv":0.0,"open_interest":126.0,"volume":0.0,"delta":0.8911,"gamma":0.0001,"vega":26.6178,"theta":0.0,"rho":123.9821,"theo":2742.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2777.68,"last_trade_time":"2026-01-05T09:35:07","percent_change":0.0,"prev_day_close":2754.89990234375},{"option":"SPX291221P04800000","bid":215.5,"bid_size":29.0,"ask":302.1,"ask_size":29.0,"iv":0.2621,"open_interest":406.0,"volume":0.0,"delta":-0.1238,"gamma":0.0001,"vega":26.6178,"theta":-0.2164,"rho":-41.5702,"theo":261.4604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.0,"last_trade_time":"2026-01-20T15:56:22","percent_change":0.0,"prev_day_close":255.400001525879},{"option":"SPX291221C04900000","bid":2534.8,"bid_size":0.0,"ask":2834.8,"ask_size":0.0,"iv":0.0,"open_interest":133.0,"volume":0.0,"delta":0.8841,"gamma":0.0001,"vega":27.6472,"theta":0.0,"rho":124.8944,"theo":2671.7867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2780.0,"last_trade_time":"2026-02-09T12:11:27","percent_change":0.0,"prev_day_close":2680.30004882812},{"option":"SPX291221P04900000","bid":229.8,"bid_size":27.0,"ask":318.6,"ask_size":27.0,"iv":0.2595,"open_interest":212.0,"volume":0.0,"delta":-0.1308,"gamma":0.0001,"vega":27.6472,"theta":-0.2216,"rho":-43.9722,"theo":276.7943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.42,"last_trade_time":"2025-12-31T10:46:13","percent_change":0.0,"prev_day_close":270.650001525879},{"option":"SPX291221C05000000","bid":2464.4,"bid_size":0.0,"ask":2764.4,"ask_size":0.0,"iv":0.0,"open_interest":20841.0,"volume":2.0,"delta":0.8768,"gamma":0.0001,"vega":28.6723,"theta":0.0,"rho":125.731,"theo":2601.3171,"change":31.2301,"open":2591.65,"high":2607.63,"low":2591.65,"tick":"up","last_trade_price":2607.63,"last_trade_time":"2026-02-18T09:43:35","percent_change":1.21216,"prev_day_close":2612.89990234375},{"option":"SPX291221P05000000","bid":244.8,"bid_size":26.0,"ask":336.0,"ask_size":26.0,"iv":0.2569,"open_interest":21222.0,"volume":2.0,"delta":-0.138,"gamma":0.0001,"vega":28.6723,"theta":-0.2267,"rho":-46.4498,"theo":292.7727,"change":-4.33,"open":288.61,"high":288.61,"low":285.72,"tick":"down","last_trade_price":285.72,"last_trade_time":"2026-02-18T09:43:35","percent_change":-1.49285,"prev_day_close":286.600006103516},{"option":"SPX291221C05100000","bid":2394.7,"bid_size":0.0,"ask":2694.7,"ask_size":0.0,"iv":0.0,"open_interest":331.0,"volume":0.0,"delta":0.8693,"gamma":0.0001,"vega":29.6943,"theta":0.0,"rho":126.5018,"theo":2531.4951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2685.82,"last_trade_time":"2026-01-28T10:35:12","percent_change":0.0,"prev_day_close":2543.39990234375},{"option":"SPX291221P05100000","bid":261.2,"bid_size":24.0,"ask":353.6,"ask_size":24.0,"iv":0.2544,"open_interest":463.0,"volume":0.0,"delta":-0.1455,"gamma":0.0001,"vega":29.6943,"theta":-0.2316,"rho":-48.9933,"theo":309.3987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.43,"last_trade_time":"2026-01-28T10:35:12","percent_change":0.0,"prev_day_close":303.400009155273},{"option":"SPX291221C05200000","bid":2325.9,"bid_size":0.0,"ask":2625.9,"ask_size":0.0,"iv":0.0,"open_interest":153.0,"volume":0.0,"delta":0.8616,"gamma":0.0001,"vega":30.7214,"theta":0.0,"rho":127.1902,"theo":2462.3261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2453.66,"last_trade_time":"2026-01-20T15:41:30","percent_change":0.0,"prev_day_close":2474.39990234375},{"option":"SPX291221P05200000","bid":277.8,"bid_size":22.0,"ask":372.5,"ask_size":22.0,"iv":0.2519,"open_interest":485.0,"volume":0.0,"delta":-0.1533,"gamma":0.0001,"vega":30.7214,"theta":-0.2363,"rho":-51.6192,"theo":326.6776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.18,"last_trade_time":"2026-01-20T15:41:30","percent_change":0.0,"prev_day_close":320.899993896484},{"option":"SPX291221C05300000","bid":2257.8,"bid_size":0.0,"ask":2557.8,"ask_size":0.0,"iv":0.0,"open_interest":201.0,"volume":0.0,"delta":0.8536,"gamma":0.0001,"vega":31.758,"theta":0.0,"rho":127.7682,"theo":2393.8244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2535.65,"last_trade_time":"2026-02-06T13:34:37","percent_change":0.0,"prev_day_close":2406.10009765625},{"option":"SPX291221P05300000","bid":296.3,"bid_size":21.0,"ask":391.3,"ask_size":21.0,"iv":0.2496,"open_interest":498.0,"volume":0.0,"delta":-0.1613,"gamma":0.0001,"vega":31.758,"theta":-0.2408,"rho":-54.3555,"theo":344.6239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.47,"last_trade_time":"2026-02-06T13:34:37","percent_change":0.0,"prev_day_close":339.300003051758},{"option":"SPX291221C05400000","bid":2190.3,"bid_size":0.0,"ask":2490.3,"ask_size":0.0,"iv":0.0,"open_interest":63.0,"volume":0.0,"delta":0.8453,"gamma":0.0001,"vega":32.7988,"theta":-0.0126,"rho":128.2249,"theo":2326.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2444.34,"last_trade_time":"2026-01-16T13:18:39","percent_change":0.0,"prev_day_close":2336.30004882812},{"option":"SPX291221P05400000","bid":314.8,"bid_size":21.0,"ask":411.7,"ask_size":21.0,"iv":0.2473,"open_interest":584.0,"volume":0.0,"delta":-0.1696,"gamma":0.0001,"vega":32.7988,"theta":-0.245,"rho":-57.2131,"theo":363.2586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.6,"last_trade_time":"2026-02-12T09:58:15","percent_change":0.0,"prev_day_close":358.449996948242},{"option":"SPX291221C05500000","bid":2124.1,"bid_size":0.0,"ask":2424.1,"ask_size":0.0,"iv":0.0,"open_interest":678.0,"volume":6.0,"delta":0.8367,"gamma":0.0001,"vega":33.832,"theta":-0.0267,"rho":128.5783,"theo":2258.9032,"change":38.39,"open":2263.68,"high":2313.4,"low":2263.68,"tick":"down","last_trade_price":2282.89,"last_trade_time":"2026-02-18T14:05:27","percent_change":1.7104,"prev_day_close":2272.19995117188},{"option":"SPX291221P05500000","bid":334.8,"bid_size":21.0,"ask":432.1,"ask_size":21.0,"iv":0.245,"open_interest":1803.0,"volume":6.0,"delta":-0.1781,"gamma":0.0001,"vega":33.832,"theta":-0.2489,"rho":-60.1739,"theo":382.5985,"change":-7.82,"open":378.97,"high":378.97,"low":372.12,"tick":"up","last_trade_price":375.68,"last_trade_time":"2026-02-18T14:05:27","percent_change":-2.03911,"prev_day_close":377.399993896484},{"option":"SPX291221C05600000","bid":2058.0,"bid_size":0.0,"ask":2358.0,"ask_size":0.0,"iv":0.0,"open_interest":251.0,"volume":0.0,"delta":0.8279,"gamma":0.0001,"vega":34.8496,"theta":-0.0406,"rho":128.8574,"theo":2192.5062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2340.83,"last_trade_time":"2026-02-06T13:49:32","percent_change":0.0,"prev_day_close":2204.10009765625},{"option":"SPX291221P05600000","bid":354.9,"bid_size":21.0,"ask":454.1,"ask_size":21.0,"iv":0.2428,"open_interest":478.0,"volume":0.0,"delta":-0.1869,"gamma":0.0001,"vega":34.8496,"theta":-0.2526,"rho":-63.2091,"theo":402.6495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.73,"last_trade_time":"2026-02-06T13:49:32","percent_change":0.0,"prev_day_close":398.050003051758},{"option":"SPX291221C05675000","bid":2009.5,"bid_size":0.0,"ask":2309.5,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.8211,"gamma":0.0001,"vega":35.6034,"theta":-0.0509,"rho":129.024,"theo":2143.1742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2231.73,"last_trade_time":"2026-01-09T10:47:02","percent_change":0.0,"prev_day_close":2157.19995117188},{"option":"SPX291221P05675000","bid":371.2,"bid_size":20.0,"ask":470.2,"ask_size":20.0,"iv":0.2411,"open_interest":68.0,"volume":0.0,"delta":-0.1937,"gamma":0.0001,"vega":35.6034,"theta":-0.2551,"rho":-65.5282,"theo":418.1535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":372.05,"last_trade_time":"2026-01-09T10:47:02","percent_change":0.0,"prev_day_close":414.050003051758},{"option":"SPX291221C05700000","bid":1993.1,"bid_size":0.0,"ask":2293.1,"ask_size":0.0,"iv":0.0,"open_interest":136.0,"volume":0.0,"delta":0.8188,"gamma":0.0001,"vega":35.8535,"theta":-0.0542,"rho":129.0701,"theo":2126.8189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2230.12,"last_trade_time":"2026-01-30T15:52:28","percent_change":0.0,"prev_day_close":2139.5},{"option":"SPX291221P05700000","bid":376.4,"bid_size":20.0,"ask":475.9,"ask_size":20.0,"iv":0.2406,"open_interest":323.0,"volume":0.0,"delta":-0.196,"gamma":0.0001,"vega":35.8535,"theta":-0.2559,"rho":-66.3107,"theo":423.4102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.0,"last_trade_time":"2026-02-05T10:23:35","percent_change":0.0,"prev_day_close":419.699996948242},{"option":"SPX291221C05800000","bid":1929.1,"bid_size":0.0,"ask":2229.1,"ask_size":0.0,"iv":0.0,"open_interest":106.0,"volume":0.0,"delta":0.8095,"gamma":0.0001,"vega":36.851,"theta":-0.0675,"rho":129.193,"theo":2061.8442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2159.05,"last_trade_time":"2026-01-29T11:33:46","percent_change":0.0,"prev_day_close":2076.89996337891},{"option":"SPX291221P05800000","bid":397.9,"bid_size":20.0,"ask":499.3,"ask_size":20.0,"iv":0.2384,"open_interest":601.0,"volume":0.0,"delta":-0.2053,"gamma":0.0001,"vega":36.851,"theta":-0.259,"rho":-69.502,"theo":444.8835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.0,"last_trade_time":"2026-02-12T10:58:55","percent_change":0.0,"prev_day_close":442.900009155273},{"option":"SPX291221C05900000","bid":1865.6,"bid_size":0.0,"ask":2165.6,"ask_size":0.0,"iv":0.0,"open_interest":209.0,"volume":0.0,"delta":0.7999,"gamma":0.0001,"vega":37.8454,"theta":-0.0804,"rho":129.194,"theo":1997.5965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2058.7,"last_trade_time":"2026-02-09T09:59:07","percent_change":0.0,"prev_day_close":2013.30004882812},{"option":"SPX291221P05900000","bid":420.9,"bid_size":19.0,"ask":522.5,"ask_size":19.0,"iv":0.2361,"open_interest":396.0,"volume":0.0,"delta":-0.2149,"gamma":0.0001,"vega":37.8454,"theta":-0.2617,"rho":-72.8153,"theo":467.0837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.4,"last_trade_time":"2026-01-16T15:59:06","percent_change":0.0,"prev_day_close":465.800003051758},{"option":"SPX291221C05950000","bid":1834.1,"bid_size":0.0,"ask":2134.1,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":0.795,"gamma":0.0001,"vega":38.3399,"theta":-0.0868,"rho":129.1449,"theo":1965.7516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2022.12,"last_trade_time":"2025-12-11T10:24:19","percent_change":0.0,"prev_day_close":1981.80004882812},{"option":"SPX291221P05950000","bid":432.3,"bid_size":19.0,"ask":534.8,"ask_size":19.0,"iv":0.235,"open_interest":64.0,"volume":0.0,"delta":-0.2198,"gamma":0.0001,"vega":38.3399,"theta":-0.2629,"rho":-74.5216,"theo":478.4628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":447.39,"last_trade_time":"2025-12-11T10:24:19","percent_change":0.0,"prev_day_close":477.550003051758},{"option":"SPX291221C06000000","bid":1802.8,"bid_size":0.0,"ask":2102.8,"ask_size":0.0,"iv":0.0,"open_interest":25135.0,"volume":2.0,"delta":0.79,"gamma":0.0001,"vega":38.8306,"theta":-0.093,"rho":129.065,"theo":1934.0958,"change":27.76,"open":1933.97,"high":1945.86,"low":1933.97,"tick":"up","last_trade_price":1945.86,"last_trade_time":"2026-02-18T09:43:35","percent_change":1.44726,"prev_day_close":1950.80004882812},{"option":"SPX291221P06000000","bid":443.8,"bid_size":19.0,"ask":547.3,"ask_size":19.0,"iv":0.2339,"open_interest":25258.0,"volume":2.0,"delta":-0.2248,"gamma":0.0001,"vega":38.8306,"theta":-0.264,"rho":-76.2587,"theo":490.031,"change":-6.75,"open":496.63,"high":496.63,"low":489.45,"tick":"down","last_trade_price":489.45,"last_trade_time":"2026-02-18T09:43:35","percent_change":-1.36034,"prev_day_close":489.399993896484},{"option":"SPX291221C06100000","bid":1740.3,"bid_size":0.0,"ask":2040.3,"ask_size":0.0,"iv":0.0,"open_interest":353.0,"volume":0.0,"delta":0.7799,"gamma":0.0001,"vega":39.7955,"theta":-0.1052,"rho":128.8332,"theo":1871.3562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1907.65,"last_trade_time":"2026-02-12T11:08:31","percent_change":0.0,"prev_day_close":1888.5},{"option":"SPX291221P06100000","bid":468.2,"bid_size":18.0,"ask":571.8,"ask_size":18.0,"iv":0.2316,"open_interest":441.0,"volume":0.0,"delta":-0.235,"gamma":0.0001,"vega":39.7955,"theta":-0.266,"rho":-79.8047,"theo":513.7393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.61,"last_trade_time":"2026-02-12T11:08:31","percent_change":0.0,"prev_day_close":513.600006103516},{"option":"SPX291221C06200000","bid":1678.6,"bid_size":0.0,"ask":1978.6,"ask_size":0.0,"iv":0.0,"open_interest":264.0,"volume":0.0,"delta":0.7695,"gamma":0.0001,"vega":40.7332,"theta":-0.117,"rho":128.5315,"theo":1809.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1914.9,"last_trade_time":"2026-01-26T12:37:46","percent_change":0.0,"prev_day_close":1827.0},{"option":"SPX291221P06200000","bid":492.4,"bid_size":18.0,"ask":597.8,"ask_size":18.0,"iv":0.2293,"open_interest":256.0,"volume":0.0,"delta":-0.2454,"gamma":0.0001,"vega":40.7332,"theta":-0.2675,"rho":-83.4206,"theo":538.2104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.54,"last_trade_time":"2026-01-26T12:37:46","percent_change":0.0,"prev_day_close":538.549987792969},{"option":"SPX291221C06300000","bid":1618.1,"bid_size":0.0,"ask":1918.1,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.7588,"gamma":0.0001,"vega":41.6456,"theta":-0.1284,"rho":128.1632,"theo":1748.161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1699.33,"last_trade_time":"2026-02-17T10:49:14","percent_change":0.0,"prev_day_close":1765.59997558594},{"option":"SPX291221P06300000","bid":518.1,"bid_size":18.0,"ask":623.5,"ask_size":18.0,"iv":0.227,"open_interest":37.0,"volume":0.0,"delta":-0.2561,"gamma":0.0001,"vega":41.6456,"theta":-0.2686,"rho":-87.1032,"theo":563.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":587.74,"last_trade_time":"2026-02-17T10:49:14","percent_change":0.0,"prev_day_close":564.049987792969},{"option":"SPX291221C06400000","bid":1676.8,"bid_size":0.0,"ask":1738.4,"ask_size":0.0,"iv":0.0,"open_interest":257.0,"volume":0.0,"delta":0.7478,"gamma":0.0001,"vega":42.5388,"theta":-0.1393,"rho":127.6957,"theo":1687.7046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1802.19,"last_trade_time":"2026-01-16T13:18:39","percent_change":0.0,"prev_day_close":1705.59997558594},{"option":"SPX291221P06400000","bid":543.5,"bid_size":18.0,"ask":650.7,"ask_size":18.0,"iv":0.2247,"open_interest":221.0,"volume":0.0,"delta":-0.267,"gamma":0.0001,"vega":42.5388,"theta":-0.2694,"rho":-90.885,"theo":589.4317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":562.65,"last_trade_time":"2026-01-20T09:49:29","percent_change":0.0,"prev_day_close":590.199981689453},{"option":"SPX291221C06500000","bid":1616.8,"bid_size":0.0,"ask":1678.9,"ask_size":0.0,"iv":0.0,"open_interest":457.0,"volume":6.0,"delta":0.7366,"gamma":0.0001,"vega":43.4141,"theta":-0.1498,"rho":127.0936,"theo":1628.0269,"change":36.91,"open":1637.73,"high":1692.09,"low":1637.73,"tick":"down","last_trade_price":1656.66,"last_trade_time":"2026-02-18T14:05:27","percent_change":2.27875,"prev_day_close":1645.90002441406},{"option":"SPX291221P06500000","bid":570.5,"bid_size":17.0,"ask":677.5,"ask_size":17.0,"iv":0.2223,"open_interest":307.0,"volume":6.0,"delta":-0.2783,"gamma":0.0001,"vega":43.4141,"theta":-0.2696,"rho":-94.8014,"theo":616.2019,"change":-12.1,"open":618.62,"high":618.62,"low":610.4,"tick":"down","last_trade_price":613.95,"last_trade_time":"2026-02-18T14:05:27","percent_change":-1.93275,"prev_day_close":616.950012207031},{"option":"SPX291221C06600000","bid":1557.5,"bid_size":0.0,"ask":1620.0,"ask_size":0.0,"iv":0.0,"open_interest":206.0,"volume":0.0,"delta":0.7251,"gamma":0.0001,"vega":44.2648,"theta":-0.1599,"rho":126.3567,"theo":1569.1493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1635.1,"last_trade_time":"2026-02-06T13:28:36","percent_change":0.0,"prev_day_close":1590.64996337891},{"option":"SPX291221P06600000","bid":597.1,"bid_size":17.0,"ask":705.8,"ask_size":17.0,"iv":0.2198,"open_interest":128.0,"volume":0.0,"delta":-0.2898,"gamma":0.0001,"vega":44.2648,"theta":-0.2694,"rho":-98.8525,"theo":643.7722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":618.4,"last_trade_time":"2026-02-06T13:28:36","percent_change":0.0,"prev_day_close":644.25},{"option":"SPX291221C06700000","bid":1498.7,"bid_size":0.0,"ask":1561.7,"ask_size":0.0,"iv":0.0,"open_interest":368.0,"volume":0.0,"delta":0.7133,"gamma":0.0001,"vega":45.0814,"theta":-0.1694,"rho":125.5225,"theo":1511.0843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1613.12,"last_trade_time":"2026-01-30T15:52:28","percent_change":0.0,"prev_day_close":1528.25},{"option":"SPX291221P06700000","bid":624.5,"bid_size":17.0,"ask":734.3,"ask_size":17.0,"iv":0.2173,"open_interest":226.0,"volume":0.0,"delta":-0.3016,"gamma":0.0001,"vega":45.0814,"theta":-0.2688,"rho":-103.001,"theo":672.1551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.81,"last_trade_time":"2026-01-22T14:03:39","percent_change":0.0,"prev_day_close":672.149993896484},{"option":"SPX291221C06800000","bid":1440.5,"bid_size":0.0,"ask":1503.9,"ask_size":0.0,"iv":0.0,"open_interest":31.0,"volume":0.0,"delta":0.7012,"gamma":0.0001,"vega":45.859,"theta":-0.1785,"rho":124.6262,"theo":1453.8312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1541.86,"last_trade_time":"2026-02-10T11:51:24","percent_change":0.0,"prev_day_close":1470.29998779297},{"option":"SPX291221P06800000","bid":652.2,"bid_size":16.0,"ask":763.6,"ask_size":16.0,"iv":0.2148,"open_interest":251.0,"volume":0.0,"delta":-0.3136,"gamma":0.0001,"vega":45.859,"theta":-0.2676,"rho":-107.2116,"theo":701.35,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":668.81,"last_trade_time":"2026-02-10T11:47:06","percent_change":0.0,"prev_day_close":700.600006103516},{"option":"SPX291221C06900000","bid":1382.9,"bid_size":0.0,"ask":1446.7,"ask_size":0.0,"iv":0.0,"open_interest":93.0,"volume":3.0,"delta":0.6889,"gamma":0.0001,"vega":46.5996,"theta":-0.187,"rho":123.6584,"theo":1397.3874,"change":38.64,"open":1430.74,"high":1430.74,"low":1430.74,"tick":"down","last_trade_price":1430.74,"last_trade_time":"2026-02-18T12:53:17","percent_change":2.77566,"prev_day_close":1416.79998779297},{"option":"SPX291221P06900000","bid":680.3,"bid_size":15.0,"ask":793.7,"ask_size":15.0,"iv":0.2122,"open_interest":80.0,"volume":3.0,"delta":-0.326,"gamma":0.0001,"vega":46.5996,"theta":-0.2659,"rho":-111.4937,"theo":731.3542,"change":-17.14,"open":722.51,"high":722.51,"low":722.51,"tick":"up","last_trade_price":722.51,"last_trade_time":"2026-02-18T12:39:47","percent_change":-2.31731,"prev_day_close":729.650024414062},{"option":"SPX291221C07000000","bid":1326.0,"bid_size":0.0,"ask":1390.2,"ask_size":0.0,"iv":0.0,"open_interest":1848.0,"volume":3.0,"delta":0.6762,"gamma":0.0001,"vega":47.3062,"theta":-0.195,"rho":122.5736,"theo":1341.7634,"change":37.57,"open":1373.32,"high":1373.32,"low":1373.32,"tick":"up","last_trade_price":1373.32,"last_trade_time":"2026-02-18T12:53:17","percent_change":2.81265,"prev_day_close":1356.20001220703},{"option":"SPX291221P07000000","bid":709.0,"bid_size":15.0,"ask":824.3,"ask_size":15.0,"iv":0.2095,"open_interest":4715.0,"volume":3.0,"delta":-0.3386,"gamma":0.0001,"vega":47.3062,"theta":-0.2637,"rho":-115.8928,"theo":762.1781,"change":-17.49,"open":752.11,"high":752.11,"low":752.11,"tick":"down","last_trade_price":752.11,"last_trade_time":"2026-02-18T12:39:47","percent_change":-2.27261,"prev_day_close":759.399993896484},{"option":"SPX291221C07100000","bid":1263.2,"bid_size":0.0,"ask":1334.3,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.6634,"gamma":0.0001,"vega":47.9773,"theta":-0.2025,"rho":121.3388,"theo":1286.9845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1355.68,"last_trade_time":"2026-02-09T10:11:20","percent_change":0.0,"prev_day_close":1300.20001220703},{"option":"SPX291221P07100000","bid":738.6,"bid_size":14.0,"ask":855.7,"ask_size":14.0,"iv":0.2068,"open_interest":3.0,"volume":0.0,"delta":-0.3515,"gamma":0.0001,"vega":47.9773,"theta":-0.2609,"rho":-120.4418,"theo":793.8472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.33,"last_trade_time":"2026-02-09T10:11:20","percent_change":0.0,"prev_day_close":789.850006103516},{"option":"SPX291221C07200000","bid":1176.9,"bid_size":7.0,"ask":1301.1,"ask_size":7.0,"iv":0.2049,"open_interest":326.0,"volume":0.0,"delta":0.6502,"gamma":0.0001,"vega":48.606,"theta":-0.2094,"rho":119.9728,"theo":1233.0775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1313.33,"last_trade_time":"2026-02-10T11:51:24","percent_change":0.0,"prev_day_close":1249.09997558594},{"option":"SPX291221P07200000","bid":769.0,"bid_size":14.0,"ask":887.8,"ask_size":14.0,"iv":0.2042,"open_interest":273.0,"volume":0.0,"delta":-0.3646,"gamma":0.0001,"vega":48.606,"theta":-0.2576,"rho":-125.1221,"theo":826.3881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":775.0,"last_trade_time":"2026-02-03T11:43:46","percent_change":0.0,"prev_day_close":821.150024414062},{"option":"SPX291221C07300000","bid":1122.2,"bid_size":8.0,"ask":1247.3,"ask_size":8.0,"iv":0.2022,"open_interest":22.0,"volume":3.0,"delta":0.6367,"gamma":0.0001,"vega":49.1858,"theta":-0.2158,"rho":118.5274,"theo":1180.0558,"change":36.81,"open":1207.76,"high":1207.76,"low":1207.76,"tick":"down","last_trade_price":1207.76,"last_trade_time":"2026-02-18T12:53:17","percent_change":3.14361,"prev_day_close":1194.79998779297},{"option":"SPX291221P07300000","bid":800.3,"bid_size":13.0,"ask":920.7,"ask_size":13.0,"iv":0.2015,"open_interest":100.0,"volume":0.0,"delta":-0.3781,"gamma":0.0001,"vega":49.1858,"theta":-0.2537,"rho":-129.8818,"theo":859.8144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":789.39,"last_trade_time":"2025-10-27T14:53:43","percent_change":0.0,"prev_day_close":853.25},{"option":"SPX291221C07400000","bid":1068.4,"bid_size":9.0,"ask":1194.4,"ask_size":9.0,"iv":0.1996,"open_interest":50.0,"volume":3.0,"delta":0.623,"gamma":0.0001,"vega":49.7146,"theta":-0.2216,"rho":117.0253,"theo":1127.9229,"change":39.89,"open":1154.34,"high":1154.34,"low":1154.34,"tick":"down","last_trade_price":1154.34,"last_trade_time":"2026-02-18T12:53:17","percent_change":3.57934,"prev_day_close":1141.45001220703},{"option":"SPX291221P07400000","bid":832.6,"bid_size":12.0,"ask":954.5,"ask_size":12.0,"iv":0.1988,"open_interest":72.0,"volume":0.0,"delta":-0.3918,"gamma":0.0001,"vega":49.7146,"theta":-0.2492,"rho":-134.6981,"theo":894.1295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":850.02,"last_trade_time":"2025-12-04T13:11:41","percent_change":0.0,"prev_day_close":886.350006103516},{"option":"SPX291221C07500000","bid":1015.7,"bid_size":9.0,"ask":1142.5,"ask_size":9.0,"iv":0.1969,"open_interest":613.0,"volume":0.0,"delta":0.609,"gamma":0.0002,"vega":50.1925,"theta":-0.2267,"rho":115.4299,"theo":1076.6907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1179.68,"last_trade_time":"2026-01-29T09:48:43","percent_change":0.0,"prev_day_close":1085.09997558594},{"option":"SPX291221P07500000","bid":866.0,"bid_size":12.0,"ask":989.3,"ask_size":12.0,"iv":0.1962,"open_interest":164.0,"volume":0.0,"delta":-0.4058,"gamma":0.0002,"vega":50.1925,"theta":-0.2442,"rho":-139.6078,"theo":929.3452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":846.85,"last_trade_time":"2025-12-26T09:47:07","percent_change":0.0,"prev_day_close":920.450012207031},{"option":"SPX291221C07600000","bid":964.1,"bid_size":9.0,"ask":1091.5,"ask_size":9.0,"iv":0.1943,"open_interest":226.0,"volume":0.0,"delta":0.5947,"gamma":0.0002,"vega":50.6175,"theta":-0.2313,"rho":113.6854,"theo":1026.3923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1083.15,"last_trade_time":"2026-01-09T11:13:48","percent_change":0.0,"prev_day_close":1033.79998779297},{"option":"SPX291221P07600000","bid":900.6,"bid_size":12.0,"ask":1025.0,"ask_size":12.0,"iv":0.1936,"open_interest":294.0,"volume":0.0,"delta":-0.4201,"gamma":0.0002,"vega":50.6175,"theta":-0.2385,"rho":-144.6666,"theo":965.4948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":880.0,"last_trade_time":"2026-01-09T11:13:48","percent_change":0.0,"prev_day_close":955.600006103516},{"option":"SPX291221C07700000","bid":913.8,"bid_size":10.0,"ask":1041.7,"ask_size":10.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.5802,"gamma":0.0002,"vega":50.9848,"theta":-0.2353,"rho":111.786,"theo":977.0742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1014.9,"last_trade_time":"2025-10-27T13:49:09","percent_change":0.0,"prev_day_close":983.700012207031},{"option":"SPX291221P07700000","bid":936.4,"bid_size":12.0,"ask":1061.9,"ask_size":12.0,"iv":0.191,"open_interest":286.0,"volume":0.0,"delta":-0.4347,"gamma":0.0002,"vega":50.9848,"theta":-0.2322,"rho":-149.8803,"theo":1002.6247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":956.91,"last_trade_time":"2026-02-03T13:41:17","percent_change":0.0,"prev_day_close":991.900024414062},{"option":"SPX291221C07800000","bid":864.8,"bid_size":10.0,"ask":993.2,"ask_size":10.0,"iv":0.1892,"open_interest":194.0,"volume":0.0,"delta":0.5653,"gamma":0.0002,"vega":51.2909,"theta":-0.2386,"rho":109.7866,"theo":928.7753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":969.31,"last_trade_time":"2026-01-23T09:50:11","percent_change":0.0,"prev_day_close":938.899993896484},{"option":"SPX291221P07800000","bid":973.5,"bid_size":12.0,"ask":1100.0,"ask_size":12.0,"iv":0.1885,"open_interest":112.0,"volume":0.0,"delta":-0.4495,"gamma":0.0002,"vega":51.2909,"theta":-0.2253,"rho":-155.194,"theo":1040.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":963.99,"last_trade_time":"2026-01-23T09:50:11","percent_change":0.0,"prev_day_close":1029.39999389648},{"option":"SPX291221C07900000","bid":817.1,"bid_size":11.0,"ask":945.9,"ask_size":11.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":0.5502,"gamma":0.0002,"vega":51.5341,"theta":-0.2413,"rho":107.7369,"theo":881.5208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":887.149993896484},{"option":"SPX291221P07900000","bid":1012.1,"bid_size":11.0,"ask":1139.3,"ask_size":11.0,"iv":0.186,"open_interest":1.0,"volume":0.0,"delta":-0.4646,"gamma":0.0002,"vega":51.5341,"theta":-0.2178,"rho":-160.558,"theo":1079.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":984.8,"last_trade_time":"2026-01-15T14:48:01","percent_change":0.0,"prev_day_close":1068.25},{"option":"SPX291221C08000000","bid":770.9,"bid_size":11.0,"ask":899.7,"ask_size":11.0,"iv":0.1844,"open_interest":305.0,"volume":0.0,"delta":0.5349,"gamma":0.0002,"vega":51.7114,"theta":-0.2434,"rho":105.6105,"theo":835.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":815.8,"last_trade_time":"2025-12-19T15:52:22","percent_change":0.0,"prev_day_close":840.800018310547},{"option":"SPX291221P08000000","bid":1052.1,"bid_size":11.0,"ask":1179.8,"ask_size":11.0,"iv":0.1836,"open_interest":57.0,"volume":0.0,"delta":-0.4799,"gamma":0.0002,"vega":51.7114,"theta":-0.2096,"rho":-165.9985,"theo":1120.2368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1034.0,"last_trade_time":"2026-01-06T15:12:42","percent_change":0.0,"prev_day_close":1108.30004882812},{"option":"SPX291221C08200000","bid":682.9,"bid_size":11.0,"ask":811.7,"ask_size":11.0,"iv":0.1797,"open_interest":109.0,"volume":0.0,"delta":0.5035,"gamma":0.0002,"vega":51.8434,"theta":-0.2457,"rho":100.9072,"theo":746.4705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":798.28,"last_trade_time":"2026-02-09T09:46:24","percent_change":0.0,"prev_day_close":752.299987792969},{"option":"SPX291221P08200000","bid":1136.7,"bid_size":11.0,"ask":1264.8,"ask_size":11.0,"iv":0.179,"open_interest":38.0,"volume":0.0,"delta":-0.5113,"gamma":0.0002,"vega":51.8434,"theta":-0.1914,"rho":-177.3304,"theo":1204.2608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1154.09,"last_trade_time":"2026-01-21T13:12:56","percent_change":0.0,"prev_day_close":1192.65002441406},{"option":"SPX291221C08400000","bid":601.3,"bid_size":11.0,"ask":729.4,"ask_size":11.0,"iv":0.1754,"open_interest":2527.0,"volume":0.0,"delta":0.4714,"gamma":0.0002,"vega":51.6724,"theta":-0.2454,"rho":95.8289,"theo":662.7389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":732.34,"last_trade_time":"2026-01-15T13:15:10","percent_change":0.0,"prev_day_close":669.550018310547},{"option":"SPX291221P08400000","bid":1227.6,"bid_size":11.0,"ask":1355.5,"ask_size":11.0,"iv":0.1746,"open_interest":6.0,"volume":0.0,"delta":-0.5434,"gamma":0.0002,"vega":51.6724,"theta":-0.1708,"rho":-189.0372,"theo":1293.425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1237.31,"last_trade_time":"2025-12-04T13:11:41","percent_change":0.0,"prev_day_close":1282.70001220703},{"option":"SPX291221C08600000","bid":526.2,"bid_size":12.0,"ask":652.5,"ask_size":12.0,"iv":0.1713,"open_interest":696.0,"volume":0.0,"delta":0.4387,"gamma":0.0002,"vega":51.1863,"theta":-0.2429,"rho":90.4619,"theo":584.6732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":597.0,"last_trade_time":"2026-01-20T10:15:02","percent_change":0.0,"prev_day_close":592.700012207031},{"option":"SPX291221P08600000","bid":1324.9,"bid_size":10.0,"ask":1452.0,"ask_size":10.0,"iv":0.1705,"open_interest":92.0,"volume":2.0,"delta":-0.5761,"gamma":0.0002,"vega":51.1863,"theta":-0.1478,"rho":-201.0329,"theo":1388.2553,"change":-35.13,"open":1363.42,"high":1363.42,"low":1363.42,"tick":"up","last_trade_price":1363.42,"last_trade_time":"2026-02-18T10:54:18","percent_change":-2.51189,"prev_day_close":1378.79998779297},{"option":"SPX291221C08800000","bid":457.5,"bid_size":12.0,"ask":581.3,"ask_size":12.0,"iv":0.1675,"open_interest":122.0,"volume":0.0,"delta":0.406,"gamma":0.0002,"vega":50.3489,"theta":-0.2383,"rho":84.6959,"theo":512.9596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":530.9,"last_trade_time":"2025-12-30T13:13:23","percent_change":0.0,"prev_day_close":521.900009155273},{"option":"SPX291221P08800000","bid":1428.3,"bid_size":9.0,"ask":1554.2,"ask_size":9.0,"iv":0.1667,"open_interest":1.0,"volume":0.0,"delta":-0.6089,"gamma":0.0002,"vega":50.3489,"theta":-0.1226,"rho":-213.4274,"theo":1489.4376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2590.0,"last_trade_time":"2025-04-04T15:50:00","percent_change":0.0,"prev_day_close":1480.79998779297},{"option":"SPX291221C09000000","bid":395.0,"bid_size":13.0,"ask":515.6,"ask_size":13.0,"iv":0.1639,"open_interest":1226.0,"volume":0.0,"delta":0.3735,"gamma":0.0002,"vega":49.2226,"theta":-0.2318,"rho":78.9114,"theo":447.9703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":470.8,"last_trade_time":"2025-12-26T15:02:43","percent_change":0.0,"prev_day_close":457.0},{"option":"SPX291221P09000000","bid":1537.8,"bid_size":8.0,"ask":1662.0,"ask_size":8.0,"iv":0.163,"open_interest":5.0,"volume":0.0,"delta":-0.6413,"gamma":0.0002,"vega":49.2226,"theta":-0.0957,"rho":-225.8404,"theo":1597.3442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1498.24,"last_trade_time":"2025-11-03T13:04:07","percent_change":0.0,"prev_day_close":1587.30004882812},{"option":"SPX291221C09200000","bid":338.8,"bid_size":15.0,"ask":455.1,"ask_size":15.0,"iv":0.1606,"open_interest":201.0,"volume":0.0,"delta":0.3418,"gamma":0.0002,"vega":47.762,"theta":-0.2237,"rho":72.8982,"theo":389.7394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.6,"last_trade_time":"2026-01-23T10:14:30","percent_change":0.0,"prev_day_close":398.0},{"option":"SPX291221P09200000","bid":1668.2,"bid_size":0.0,"ask":1739.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.673,"gamma":0.0002,"vega":47.762,"theta":-0.0672,"rho":-238.4822,"theo":1712.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1655.68,"last_trade_time":"2025-12-02T10:07:07","percent_change":0.0,"prev_day_close":1702.64996337891},{"option":"SPX291221C09400000","bid":288.5,"bid_size":16.0,"ask":399.9,"ask_size":16.0,"iv":0.1574,"open_interest":176.0,"volume":0.0,"delta":0.3112,"gamma":0.0002,"vega":46.0645,"theta":-0.2143,"rho":67.0592,"theo":337.7996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":401.4,"last_trade_time":"2026-01-28T15:15:57","percent_change":0.0,"prev_day_close":344.75},{"option":"SPX291221P09400000","bid":1788.2,"bid_size":0.0,"ask":1852.2,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.7037,"gamma":0.0002,"vega":46.0645,"theta":-0.0373,"rho":-250.9498,"theo":1832.9654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1774.62,"last_trade_time":"2025-12-19T14:28:44","percent_change":0.0,"prev_day_close":1822.25},{"option":"SPX291221C09500000","bid":265.0,"bid_size":17.0,"ask":374.7,"ask_size":17.0,"iv":0.1559,"open_interest":100.0,"volume":0.0,"delta":0.2963,"gamma":0.0002,"vega":45.1224,"theta":-0.2091,"rho":64.1295,"theo":313.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.89,"last_trade_time":"2026-02-05T12:39:18","percent_change":0.0,"prev_day_close":324.0},{"option":"SPX291221P09500000","bid":1850.3,"bid_size":0.0,"ask":1913.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7186,"gamma":0.0002,"vega":45.1224,"theta":-0.0218,"rho":-257.1937,"theo":1895.5832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1880.25},{"option":"SPX291221C09550000","bid":253.8,"bid_size":17.0,"ask":362.6,"ask_size":17.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":0.2889,"gamma":0.0002,"vega":44.6222,"theta":-0.2064,"rho":62.6535,"theo":302.5639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.49,"last_trade_time":"2026-02-05T12:39:18","percent_change":0.0,"prev_day_close":308.5},{"option":"SPX291221P09550000","bid":1881.9,"bid_size":0.0,"ask":1945.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7259,"gamma":0.0002,"vega":44.6222,"theta":-0.014,"rho":-260.3268,"theo":1927.4016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1915.64996337891},{"option":"SPX291221C09600000","bid":243.0,"bid_size":17.0,"ask":350.7,"ask_size":17.0,"iv":0.1544,"open_interest":183.0,"volume":0.0,"delta":0.2817,"gamma":0.0002,"vega":44.1053,"theta":-0.2037,"rho":61.1847,"theo":291.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.53,"last_trade_time":"2026-02-06T12:21:39","percent_change":0.0,"prev_day_close":297.099990844727},{"option":"SPX291221P09600000","bid":1913.8,"bid_size":0.0,"ask":1976.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.7331,"gamma":0.0002,"vega":44.1053,"theta":-0.0061,"rho":-263.4528,"theo":1959.5504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1885.9,"last_trade_time":"2026-02-06T12:21:39","percent_change":0.0,"prev_day_close":1947.44995117188},{"option":"SPX291221C09800000","bid":202.2,"bid_size":18.0,"ask":307.2,"ask_size":18.0,"iv":0.1516,"open_interest":17.0,"volume":0.0,"delta":0.2536,"gamma":0.0002,"vega":41.9448,"theta":-0.192,"rho":55.5484,"theo":250.3332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.0,"last_trade_time":"2026-01-29T11:08:53","percent_change":0.0,"prev_day_close":254.800003051758},{"option":"SPX291221P09800000","bid":1928.5,"bid_size":0.0,"ask":2228.5,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.7613,"gamma":0.0002,"vega":41.9448,"theta":0.0,"rho":-275.7176,"theo":2091.2907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1995.61,"last_trade_time":"2025-12-05T15:49:37","percent_change":0.0,"prev_day_close":2078.89996337891},{"option":"SPX291221C10000000","bid":165.7,"bid_size":19.0,"ask":269.6,"ask_size":19.0,"iv":0.1491,"open_interest":6195.0,"volume":0.0,"delta":0.227,"gamma":0.0002,"vega":39.6307,"theta":-0.1796,"rho":50.0655,"theo":213.9735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":243.5,"last_trade_time":"2026-02-11T11:08:57","percent_change":0.0,"prev_day_close":217.599998474121},{"option":"SPX291221P10000000","bid":2064.1,"bid_size":0.0,"ask":2364.1,"ask_size":0.0,"iv":0.0,"open_interest":516.0,"volume":0.0,"delta":-0.7879,"gamma":0.0002,"vega":39.6307,"theta":0.0,"rho":-287.8291,"theo":2227.827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2165.96,"last_trade_time":"2025-12-16T10:00:08","percent_change":0.0,"prev_day_close":2217.60009765625},{"option":"SPX291221C10200000","bid":135.0,"bid_size":20.0,"ask":235.7,"ask_size":20.0,"iv":0.1469,"open_interest":10.0,"volume":0.0,"delta":0.2021,"gamma":0.0001,"vega":37.1753,"theta":-0.1667,"rho":44.8782,"theo":182.2295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.4,"last_trade_time":"2026-01-27T15:08:22","percent_change":0.0,"prev_day_close":186.5},{"option":"SPX291221P10200000","bid":2204.9,"bid_size":0.0,"ask":2504.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8127,"gamma":0.0001,"vega":37.1753,"theta":0.0,"rho":-299.6449,"theo":2368.9789,"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":2358.5},{"option":"SPX291221C10400000","bid":108.8,"bid_size":21.0,"ask":206.4,"ask_size":21.0,"iv":0.1449,"open_interest":202.0,"volume":0.0,"delta":0.1792,"gamma":0.0001,"vega":34.7042,"theta":-0.1539,"rho":40.0416,"theo":154.8042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.6,"last_trade_time":"2026-02-09T10:21:56","percent_change":0.0,"prev_day_close":157.549999237061},{"option":"SPX291221P10400000","bid":2349.7,"bid_size":0.0,"ask":2649.7,"ask_size":0.0,"iv":0.0,"open_interest":148.0,"volume":0.0,"delta":-0.8356,"gamma":0.0001,"vega":34.7042,"theta":0.0,"rho":-311.1101,"theo":2514.4496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2467.83,"last_trade_time":"2026-02-09T10:21:56","percent_change":0.0,"prev_day_close":2500.80004882812},{"option":"SPX291221C10600000","bid":86.0,"bid_size":22.0,"ask":181.9,"ask_size":22.0,"iv":0.1432,"open_interest":40.0,"volume":0.0,"delta":0.1584,"gamma":0.0001,"vega":32.1935,"theta":-0.1414,"rho":35.5516,"theo":131.4401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.7,"last_trade_time":"2026-02-10T16:07:50","percent_change":0.0,"prev_day_close":133.800003051758},{"option":"SPX291221P10600000","bid":2498.1,"bid_size":0.0,"ask":2798.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8564,"gamma":0.0001,"vega":32.1935,"theta":0.0,"rho":-322.2286,"theo":2663.9814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.69995117188},{"option":"SPX291221C10800000","bid":68.6,"bid_size":26.0,"ask":159.4,"ask_size":26.0,"iv":0.1418,"open_interest":8.0,"volume":0.0,"delta":0.1398,"gamma":0.0001,"vega":29.7859,"theta":-0.1294,"rho":31.551,"theo":111.7253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.0,"last_trade_time":"2025-11-14T10:05:09","percent_change":0.0,"prev_day_close":113.650001525879},{"option":"SPX291221P10800000","bid":2651.3,"bid_size":0.0,"ask":2951.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8751,"gamma":0.0001,"vega":29.7859,"theta":0.0,"rho":-332.8577,"theo":2817.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2805.0},{"option":"SPX291221C11000000","bid":53.8,"bid_size":32.0,"ask":140.8,"ask_size":32.0,"iv":0.1408,"open_interest":1816.0,"volume":0.0,"delta":0.1233,"gamma":0.0001,"vega":27.4578,"theta":-0.1183,"rho":27.9014,"theo":95.2731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.45,"last_trade_time":"2026-02-12T15:36:50","percent_change":0.0,"prev_day_close":96.75},{"option":"SPX291221P11000000","bid":2807.1,"bid_size":0.0,"ask":3107.1,"ask_size":0.0,"iv":0.0,"open_interest":144.0,"volume":0.0,"delta":-0.8915,"gamma":0.0001,"vega":27.4578,"theta":0.0,"rho":-343.1358,"theo":2973.6061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2992.23,"last_trade_time":"2025-12-17T16:08:09","percent_change":0.0,"prev_day_close":2958.60009765625},{"option":"SPX291221C11200000","bid":41.9,"bid_size":37.0,"ask":124.6,"ask_size":37.0,"iv":0.1399,"open_interest":2.0,"volume":0.0,"delta":0.1089,"gamma":0.0001,"vega":25.2818,"theta":-0.1082,"rho":24.7623,"theo":81.631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":83.0,"last_trade_time":"2025-12-23T15:10:09","percent_change":0.0,"prev_day_close":82.5499992370606},{"option":"SPX291221P11200000","bid":2965.7,"bid_size":0.0,"ask":3265.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9059,"gamma":0.0001,"vega":25.2818,"theta":0.0,"rho":-352.9035,"theo":3132.86,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3117.80004882812},{"option":"SPX291221C11400000","bid":32.3,"bid_size":39.0,"ask":110.7,"ask_size":39.0,"iv":0.1394,"open_interest":69.0,"volume":0.0,"delta":0.0965,"gamma":0.0001,"vega":23.2849,"theta":-0.099,"rho":21.9683,"theo":70.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.2,"last_trade_time":"2026-02-05T15:47:33","percent_change":0.0,"prev_day_close":70.6499977111816},{"option":"SPX291221P11400000","bid":3127.3,"bid_size":0.0,"ask":3427.3,"ask_size":0.0,"iv":0.0,"open_interest":67.0,"volume":0.0,"delta":-0.9184,"gamma":0.0001,"vega":23.2849,"theta":0.0,"rho":-362.3261,"theo":3294.489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3187.2,"last_trade_time":"2025-12-22T16:13:49","percent_change":0.0,"prev_day_close":3279.19995117188},{"option":"SPX291221C12000000","bid":35.0,"bid_size":1.0,"ask":80.8,"ask_size":51.0,"iv":0.1454,"open_interest":1829.0,"volume":11.0,"delta":0.0686,"gamma":0.0001,"vega":18.2802,"theta":-0.0771,"rho":15.6835,"theo":47.0281,"change":5.05,"open":49.1,"high":49.1,"low":48.8,"tick":"down","last_trade_price":48.8,"last_trade_time":"2026-02-18T11:20:45","percent_change":11.5429,"prev_day_close":47.8499984741211},{"option":"SPX291221P12000000","bid":3621.4,"bid_size":0.0,"ask":3921.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9463,"gamma":0.0001,"vega":18.2802,"theta":0.0,"rho":-388.4966,"theo":3789.8407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3760.07,"last_trade_time":"2025-09-18T10:48:07","percent_change":0.0,"prev_day_close":3774.10009765625},{"option":"SPX301220C00400000","bid":6126.0,"bid_size":0.0,"ask":6426.0,"ask_size":0.0,"iv":0.0,"open_interest":234.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.2478,"theta":0.0,"rho":26.4276,"theo":6254.7423,"change":-15.5099,"open":6257.39,"high":6257.39,"low":6257.39,"tick":"up","last_trade_price":6257.39,"last_trade_time":"2026-02-18T09:36:35","percent_change":-0.247253,"prev_day_close":6272.60009765625},{"option":"SPX301220P00400000","bid":0.9,"bid_size":1.0,"ask":1.2,"ask_size":50.0,"iv":0.5322,"open_interest":1666.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.2478,"theta":-0.003,"rho":-0.1981,"theo":1.0987,"change":0.15,"open":1.2,"high":1.2,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T09:40:27","percent_change":14.2857,"prev_day_close":1.05000001192093},{"option":"SPX301220C00800000","bid":5797.4,"bid_size":0.0,"ask":6097.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.9245,"theta":0.0,"rho":41.7989,"theo":5926.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5903.16,"last_trade_time":"2025-12-15T13:14:16","percent_change":0.0,"prev_day_close":5944.2001953125},{"option":"SPX301220P00800000","bid":4.2,"bid_size":1.0,"ask":20.9,"ask_size":84.0,"iv":0.4951,"open_interest":190.0,"volume":1.0,"delta":-0.002,"gamma":0.0,"vega":0.9243,"theta":-0.01,"rho":-0.8332,"theo":4.5282,"change":1.75,"open":6.2,"high":6.2,"low":6.2,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T10:16:05","percent_change":39.3258,"prev_day_close":5.90000009536743},{"option":"SPX301220C01200000","bid":5472.3,"bid_size":0.0,"ask":5772.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":2.0471,"theta":0.0,"rho":56.617,"theo":5602.1631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5606.60009765625},{"option":"SPX301220P01200000","bid":8.8,"bid_size":1.0,"ask":27.7,"ask_size":84.0,"iv":0.4287,"open_interest":40.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":2.0473,"theta":-0.0204,"rho":-2.022,"theo":10.8896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-11T15:48:07","percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"SPX301220C01600000","bid":5151.6,"bid_size":0.0,"ask":5451.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":3.6123,"theta":0.0,"rho":70.7808,"theo":5279.6044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5403.38,"last_trade_time":"2025-10-29T10:29:17","percent_change":0.0,"prev_day_close":5298.2998046875},{"option":"SPX301220P01600000","bid":5.3,"bid_size":80.0,"ask":26.3,"ask_size":1.0,"iv":0.3552,"open_interest":91.0,"volume":0.0,"delta":-0.0091,"gamma":0.0,"vega":3.6123,"theta":-0.0336,"rho":-3.8645,"theo":20.7045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.2,"last_trade_time":"2026-01-30T13:59:46","percent_change":0.0,"prev_day_close":19.7999997138977},{"option":"SPX301220C01800000","bid":4992.4,"bid_size":0.0,"ask":5292.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":4.5519,"theta":0.0,"rho":77.5937,"theo":5119.8814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5108.46,"last_trade_time":"2025-12-15T13:14:16","percent_change":0.0,"prev_day_close":5139.10009765625},{"option":"SPX301220P01800000","bid":11.0,"bid_size":78.0,"ask":48.9,"ask_size":78.0,"iv":0.3661,"open_interest":21.0,"volume":0.0,"delta":-0.0119,"gamma":0.0,"vega":4.5519,"theta":-0.0412,"rho":-5.0548,"theo":27.0673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-01-29T15:15:58","percent_change":0.0,"prev_day_close":27.0500001907349},{"option":"SPX301220C02000000","bid":4834.1,"bid_size":0.0,"ask":5134.1,"ask_size":0.0,"iv":0.0,"open_interest":593.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":5.6105,"theta":0.0,"rho":84.2022,"theo":4961.8741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5061.96,"last_trade_time":"2026-02-11T14:39:33","percent_change":0.0,"prev_day_close":4952.39990234375},{"option":"SPX301220P02000000","bid":17.5,"bid_size":76.0,"ask":58.4,"ask_size":76.0,"iv":0.3559,"open_interest":597.0,"volume":0.0,"delta":-0.0151,"gamma":0.0,"vega":5.6105,"theta":-0.0493,"rho":-6.4495,"theo":34.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.58,"last_trade_time":"2026-02-11T14:39:33","percent_change":0.0,"prev_day_close":36.75},{"option":"SPX301220C02200000","bid":4676.8,"bid_size":0.0,"ask":4976.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":6.7611,"theta":0.0,"rho":90.6034,"theo":4804.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4823.7001953125},{"option":"SPX301220P02200000","bid":24.9,"bid_size":74.0,"ask":69.0,"ask_size":74.0,"iv":0.3463,"open_interest":301.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":6.7611,"theta":-0.0578,"rho":-8.0516,"theo":43.0181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.37,"last_trade_time":"2026-02-10T11:51:07","percent_change":0.0,"prev_day_close":45.1000003814697},{"option":"SPX301220C02400000","bid":4520.5,"bid_size":0.0,"ask":4820.5,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":8.0261,"theta":0.0,"rho":96.7868,"theo":4648.4866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4617.03,"last_trade_time":"2026-02-13T15:52:26","percent_change":0.0,"prev_day_close":4668.7001953125},{"option":"SPX301220P02400000","bid":31.8,"bid_size":70.0,"ask":82.1,"ask_size":70.0,"iv":0.3372,"open_interest":178.0,"volume":0.0,"delta":-0.0232,"gamma":0.0,"vega":8.0261,"theta":-0.0668,"rho":-9.8715,"theo":52.7527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.45,"last_trade_time":"2026-02-13T15:52:26","percent_change":0.0,"prev_day_close":54.5499992370606},{"option":"SPX301220C02600000","bid":4365.2,"bid_size":0.0,"ask":4665.2,"ask_size":0.0,"iv":0.0,"open_interest":49.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":9.3882,"theta":0.0,"rho":102.7142,"theo":4493.6813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4589.24,"last_trade_time":"2026-02-11T13:09:47","percent_change":0.0,"prev_day_close":4513.39990234375},{"option":"SPX301220P02600000","bid":39.1,"bid_size":65.0,"ask":96.9,"ask_size":65.0,"iv":0.3284,"open_interest":1471.0,"volume":0.0,"delta":-0.028,"gamma":0.0,"vega":9.3882,"theta":-0.0761,"rho":-11.9473,"theo":63.7802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.77,"last_trade_time":"2026-02-11T13:09:47","percent_change":0.0,"prev_day_close":65.1500015258789},{"option":"SPX301220C02800000","bid":4211.1,"bid_size":0.0,"ask":4511.1,"ask_size":0.0,"iv":0.0,"open_interest":53.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":10.8397,"theta":0.0,"rho":108.4223,"theo":4340.2415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4438.2,"last_trade_time":"2026-02-11T13:09:47","percent_change":0.0,"prev_day_close":4329.60009765625},{"option":"SPX301220P02800000","bid":64.0,"bid_size":1.0,"ask":113.0,"ask_size":60.0,"iv":0.3277,"open_interest":56.0,"volume":0.0,"delta":-0.0334,"gamma":0.0,"vega":10.8397,"theta":-0.0857,"rho":-14.2425,"theo":76.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.73,"last_trade_time":"2026-02-11T13:09:47","percent_change":0.0,"prev_day_close":78.0},{"option":"SPX301220C02900000","bid":4134.0,"bid_size":0.0,"ask":4434.0,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":11.6108,"theta":0.0,"rho":111.1687,"theo":4264.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3759.5,"last_trade_time":"2025-12-17T12:54:42","percent_change":0.0,"prev_day_close":4282.7001953125},{"option":"SPX301220P02900000","bid":51.7,"bid_size":58.0,"ask":121.8,"ask_size":58.0,"iv":0.3162,"open_interest":5.0,"volume":0.0,"delta":-0.0363,"gamma":0.0,"vega":11.6108,"theta":-0.0906,"rho":-15.4977,"theo":82.9072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.24,"last_trade_time":"2026-02-06T15:21:04","percent_change":0.0,"prev_day_close":83.4500007629394},{"option":"SPX301220C03000000","bid":4058.2,"bid_size":0.0,"ask":4358.2,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":12.4052,"theta":0.0,"rho":113.8362,"theo":4188.2574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4070.89,"last_trade_time":"2025-12-17T12:45:46","percent_change":0.0,"prev_day_close":4205.10009765625},{"option":"SPX301220P03000000","bid":56.5,"bid_size":56.0,"ask":130.7,"ask_size":56.0,"iv":0.3123,"open_interest":962.0,"volume":0.0,"delta":-0.0393,"gamma":0.0,"vega":12.4052,"theta":-0.0956,"rho":-16.8319,"theo":90.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.0,"last_trade_time":"2026-02-17T15:22:42","percent_change":0.0,"prev_day_close":90.25},{"option":"SPX301220C03100000","bid":3982.3,"bid_size":0.0,"ask":4282.3,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":13.2148,"theta":0.0,"rho":116.437,"theo":4112.8494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3995.04,"last_trade_time":"2025-12-17T12:45:46","percent_change":0.0,"prev_day_close":4129.20007324219},{"option":"SPX301220P03100000","bid":61.3,"bid_size":53.0,"ask":140.3,"ask_size":53.0,"iv":0.3086,"open_interest":6.0,"volume":0.0,"delta":-0.0426,"gamma":0.0,"vega":13.2148,"theta":-0.1006,"rho":-18.2326,"theo":97.5302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.94,"last_trade_time":"2026-02-10T11:51:07","percent_change":0.0,"prev_day_close":97.3500022888184},{"option":"SPX301220C03200000","bid":3906.7,"bid_size":0.0,"ask":4206.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":14.0401,"theta":0.0,"rho":118.9809,"theo":4037.8422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4063.59,"last_trade_time":"2025-12-22T11:33:17","percent_change":0.0,"prev_day_close":4053.70007324219},{"option":"SPX301220P03200000","bid":88.4,"bid_size":1.0,"ask":150.1,"ask_size":51.0,"iv":0.3126,"open_interest":145.0,"volume":0.0,"delta":-0.046,"gamma":0.0,"vega":14.0401,"theta":-0.1056,"rho":-19.6904,"theo":105.4394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.11,"last_trade_time":"2026-02-09T11:41:11","percent_change":0.0,"prev_day_close":105.549999237061},{"option":"SPX301220C03300000","bid":3831.5,"bid_size":0.0,"ask":4131.5,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":14.8888,"theta":0.0,"rho":121.4612,"theo":3963.2423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3912.59,"last_trade_time":"2025-11-25T15:34:46","percent_change":0.0,"prev_day_close":3978.5},{"option":"SPX301220P03300000","bid":72.3,"bid_size":48.0,"ask":160.3,"ask_size":48.0,"iv":0.3013,"open_interest":1411.0,"volume":0.0,"delta":-0.0495,"gamma":0.0,"vega":14.8888,"theta":-0.1107,"rho":-21.2117,"theo":113.756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.0,"last_trade_time":"2026-01-07T10:39:30","percent_change":0.0,"prev_day_close":112.75},{"option":"SPX301220C03400000","bid":3756.8,"bid_size":0.0,"ask":4056.8,"ask_size":0.0,"iv":0.0,"open_interest":66.0,"volume":1.0,"delta":0.9689,"gamma":0.0,"vega":15.7663,"theta":0.0,"rho":123.8601,"theo":3889.0622,"change":24.27,"open":3885.77,"high":3885.77,"low":3885.77,"tick":"up","last_trade_price":3885.77,"last_trade_time":"2026-02-18T09:36:35","percent_change":0.628512,"prev_day_close":3904.39990234375},{"option":"SPX301220P03400000","bid":79.2,"bid_size":46.0,"ask":170.0,"ask_size":46.0,"iv":0.2978,"open_interest":68.0,"volume":1.0,"delta":-0.0532,"gamma":0.0,"vega":15.7663,"theta":-0.1158,"rho":-22.8144,"theo":122.4922,"change":-0.87,"open":121.33,"high":121.33,"low":121.33,"tick":"down","last_trade_price":121.33,"last_trade_time":"2026-02-18T09:36:35","percent_change":-0.711945,"prev_day_close":121.050003051758},{"option":"SPX301220C03500000","bid":3681.9,"bid_size":0.0,"ask":3981.9,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.965,"gamma":0.0,"vega":16.6687,"theta":0.0,"rho":126.1667,"theo":3815.3196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3791.8,"last_trade_time":"2025-12-19T09:48:00","percent_change":0.0,"prev_day_close":3829.39990234375},{"option":"SPX301220P03500000","bid":86.7,"bid_size":45.0,"ask":180.1,"ask_size":45.0,"iv":0.2945,"open_interest":1115.0,"volume":0.0,"delta":-0.0571,"gamma":0.0,"vega":16.6687,"theta":-0.1208,"rho":-24.5095,"theo":131.6661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.2,"last_trade_time":"2026-02-06T11:57:13","percent_change":0.0,"prev_day_close":129.75},{"option":"SPX301220C03600000","bid":3607.9,"bid_size":0.0,"ask":3907.9,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":0.961,"gamma":0.0,"vega":17.5865,"theta":0.0,"rho":128.3879,"theo":3742.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3831.75,"last_trade_time":"2026-01-06T13:47:36","percent_change":0.0,"prev_day_close":3727.0},{"option":"SPX301220P03600000","bid":94.9,"bid_size":44.0,"ask":190.2,"ask_size":44.0,"iv":0.2912,"open_interest":19.0,"volume":0.0,"delta":-0.0612,"gamma":0.0,"vega":17.5865,"theta":-0.1259,"rho":-26.2899,"theo":141.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.0,"last_trade_time":"2026-01-20T10:01:16","percent_change":0.0,"prev_day_close":138.849998474121},{"option":"SPX301220C03700000","bid":3535.4,"bid_size":0.0,"ask":3835.4,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9567,"gamma":0.0,"vega":18.5134,"theta":0.0,"rho":130.5402,"theo":3669.2076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3066.69,"last_trade_time":"2025-06-26T16:09:28","percent_change":0.0,"prev_day_close":3682.10009765625},{"option":"SPX301220P03700000","bid":103.5,"bid_size":42.0,"ask":200.8,"ask_size":42.0,"iv":0.288,"open_interest":301.0,"volume":0.0,"delta":-0.0655,"gamma":0.0,"vega":18.5134,"theta":-0.131,"rho":-28.1393,"theo":151.3868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.0,"last_trade_time":"2025-11-11T15:39:00","percent_change":0.0,"prev_day_close":148.400001525879},{"option":"SPX301220C03800000","bid":3461.5,"bid_size":0.0,"ask":3761.5,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9523,"gamma":0.0,"vega":19.4524,"theta":0.0,"rho":132.6303,"theo":3596.8531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3169.7,"last_trade_time":"2025-07-22T12:37:00","percent_change":0.0,"prev_day_close":3609.19995117188},{"option":"SPX301220P03800000","bid":112.5,"bid_size":41.0,"ask":211.9,"ask_size":41.0,"iv":0.285,"open_interest":588.0,"volume":0.0,"delta":-0.0699,"gamma":0.0,"vega":19.4524,"theta":-0.1361,"rho":-30.0507,"theo":161.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.08,"last_trade_time":"2025-11-05T09:50:31","percent_change":0.0,"prev_day_close":158.399993896484},{"option":"SPX301220C03900000","bid":3389.2,"bid_size":0.0,"ask":3689.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0,"vega":20.4116,"theta":0.0,"rho":134.6458,"theo":3524.9743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3536.60009765625},{"option":"SPX301220P03900000","bid":121.6,"bid_size":40.0,"ask":224.0,"ask_size":40.0,"iv":0.282,"open_interest":431.0,"volume":0.0,"delta":-0.0745,"gamma":0.0,"vega":20.4116,"theta":-0.1411,"rho":-32.0369,"theo":172.9863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":157.06,"last_trade_time":"2025-12-02T16:04:12","percent_change":0.0,"prev_day_close":168.900001525879},{"option":"SPX301220C04000000","bid":3317.2,"bid_size":0.0,"ask":3617.2,"ask_size":0.0,"iv":0.0,"open_interest":1913.0,"volume":0.0,"delta":0.9429,"gamma":0.0,"vega":21.3947,"theta":0.0,"rho":136.5659,"theo":3453.5847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3435.23,"last_trade_time":"2025-12-19T12:05:08","percent_change":0.0,"prev_day_close":3465.89990234375},{"option":"SPX301220P04000000","bid":131.5,"bid_size":39.0,"ask":236.1,"ask_size":39.0,"iv":0.279,"open_interest":2187.0,"volume":0.0,"delta":-0.0793,"gamma":0.0,"vega":21.3947,"theta":-0.1461,"rho":-34.1184,"theo":184.513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.91,"last_trade_time":"2026-02-13T15:22:36","percent_change":0.0,"prev_day_close":179.900001525879},{"option":"SPX301220C04100000","bid":3246.1,"bid_size":0.0,"ask":3546.1,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9379,"gamma":0.0,"vega":22.3965,"theta":0.0,"rho":138.3818,"theo":3382.7018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2962.3,"last_trade_time":"2025-07-22T12:37:00","percent_change":0.0,"prev_day_close":3394.5},{"option":"SPX301220P04100000","bid":141.9,"bid_size":37.0,"ask":248.9,"ask_size":37.0,"iv":0.2762,"open_interest":1.0,"volume":0.0,"delta":-0.0842,"gamma":0.0,"vega":22.3965,"theta":-0.1511,"rho":-36.3041,"theo":196.5465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.16,"last_trade_time":"2026-01-13T10:27:16","percent_change":0.0,"prev_day_close":191.400001525879},{"option":"SPX301220C04200000","bid":3175.0,"bid_size":0.0,"ask":3475.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9327,"gamma":0.0,"vega":23.4067,"theta":0.0,"rho":140.1047,"theo":3312.3408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2920.08,"last_trade_time":"2025-08-06T14:51:55","percent_change":0.0,"prev_day_close":3322.39990234375},{"option":"SPX301220P04200000","bid":152.9,"bid_size":36.0,"ask":262.2,"ask_size":36.0,"iv":0.2735,"open_interest":288.0,"volume":0.0,"delta":-0.0894,"gamma":0.0,"vega":23.4067,"theta":-0.156,"rho":-38.5828,"theo":209.102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.91,"last_trade_time":"2026-02-13T15:22:36","percent_change":0.0,"prev_day_close":203.5},{"option":"SPX301220C04300000","bid":3104.9,"bid_size":0.0,"ask":3404.9,"ask_size":0.0,"iv":0.0,"open_interest":661.0,"volume":0.0,"delta":0.9274,"gamma":0.0,"vega":24.4189,"theta":0.0,"rho":141.7546,"theo":3242.5095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3135.55,"last_trade_time":"2025-09-19T14:38:59","percent_change":0.0,"prev_day_close":3252.80004882812},{"option":"SPX301220P04300000","bid":164.3,"bid_size":35.0,"ask":276.1,"ask_size":35.0,"iv":0.2708,"open_interest":3230.0,"volume":0.0,"delta":-0.0948,"gamma":0.0,"vega":24.4189,"theta":-0.1608,"rho":-40.9346,"theo":222.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.0,"last_trade_time":"2026-02-04T09:55:59","percent_change":0.0,"prev_day_close":216.150001525879},{"option":"SPX301220C04400000","bid":3035.0,"bid_size":0.0,"ask":3335.0,"ask_size":0.0,"iv":0.0,"open_interest":51.0,"volume":0.0,"delta":0.9218,"gamma":0.0,"vega":25.4357,"theta":0.0,"rho":143.3394,"theo":3173.21,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2471.19,"last_trade_time":"2025-06-20T14:32:08","percent_change":0.0,"prev_day_close":3182.39990234375},{"option":"SPX301220P04400000","bid":176.4,"bid_size":33.0,"ask":290.7,"ask_size":33.0,"iv":0.2682,"open_interest":603.0,"volume":0.0,"delta":-0.1003,"gamma":0.0,"vega":25.4357,"theta":-0.1655,"rho":-43.3514,"theo":235.8039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.69,"last_trade_time":"2026-01-13T10:25:02","percent_change":0.0,"prev_day_close":229.350006103516},{"option":"SPX301220C04500000","bid":2966.1,"bid_size":0.0,"ask":3266.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9161,"gamma":0.0,"vega":26.4648,"theta":0.0,"rho":144.8454,"theo":3104.4463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3143.2,"last_trade_time":"2025-09-24T12:59:39","percent_change":0.0,"prev_day_close":3100.60009765625},{"option":"SPX301220P04500000","bid":188.9,"bid_size":34.0,"ask":305.9,"ask_size":34.0,"iv":0.2658,"open_interest":1665.0,"volume":0.0,"delta":-0.106,"gamma":0.0,"vega":26.4648,"theta":-0.1701,"rho":-45.8471,"theo":249.9567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.59,"last_trade_time":"2026-02-11T13:54:20","percent_change":0.0,"prev_day_close":243.199996948242},{"option":"SPX301220C04600000","bid":2897.7,"bid_size":0.0,"ask":3197.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9102,"gamma":0.0,"vega":27.5105,"theta":0.0,"rho":146.2489,"theo":3036.2295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2915.9,"last_trade_time":"2025-09-24T13:07:47","percent_change":0.0,"prev_day_close":3045.60009765625},{"option":"SPX301220P04600000","bid":202.2,"bid_size":33.0,"ask":321.8,"ask_size":33.0,"iv":0.2633,"open_interest":441.0,"volume":0.0,"delta":-0.112,"gamma":0.0,"vega":27.5105,"theta":-0.1746,"rho":-48.4452,"theo":264.6563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.64,"last_trade_time":"2025-12-15T10:01:58","percent_change":0.0,"prev_day_close":257.649993896484},{"option":"SPX301220C04700000","bid":2829.6,"bid_size":0.0,"ask":3129.6,"ask_size":0.0,"iv":0.0,"open_interest":495.0,"volume":0.0,"delta":0.9041,"gamma":0.0,"vega":28.5686,"theta":0.0,"rho":147.5382,"theo":2968.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2909.25,"last_trade_time":"2025-11-25T14:00:07","percent_change":0.0,"prev_day_close":2978.30004882812},{"option":"SPX301220P04700000","bid":216.7,"bid_size":30.0,"ask":337.7,"ask_size":30.0,"iv":0.261,"open_interest":1370.0,"volume":0.0,"delta":-0.1181,"gamma":0.0,"vega":28.5686,"theta":-0.179,"rho":-51.1575,"theo":279.9188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.57,"last_trade_time":"2025-11-25T14:00:07","percent_change":0.0,"prev_day_close":272.75},{"option":"SPX301220C04800000","bid":2762.4,"bid_size":0.0,"ask":3062.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.8977,"gamma":0.0001,"vega":29.6291,"theta":0.0,"rho":148.7244,"theo":2901.4988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1714.3,"last_trade_time":"2025-04-16T12:06:30","percent_change":0.0,"prev_day_close":2910.60009765625},{"option":"SPX301220P04800000","bid":231.2,"bid_size":29.0,"ask":355.0,"ask_size":29.0,"iv":0.2588,"open_interest":452.0,"volume":0.0,"delta":-0.1244,"gamma":0.0001,"vega":29.6291,"theta":-0.1833,"rho":-53.9729,"theo":295.7583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.45,"last_trade_time":"2026-02-09T12:03:58","percent_change":0.0,"prev_day_close":288.5},{"option":"SPX301220C04900000","bid":2696.2,"bid_size":0.0,"ask":2996.2,"ask_size":0.0,"iv":0.0,"open_interest":217.0,"volume":0.0,"delta":0.8912,"gamma":0.0001,"vega":30.6839,"theta":0.0,"rho":149.8309,"theo":2835.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2940.9,"last_trade_time":"2026-02-03T11:30:18","percent_change":0.0,"prev_day_close":2844.60009765625},{"option":"SPX301220P04900000","bid":246.4,"bid_size":27.0,"ask":373.0,"ask_size":27.0,"iv":0.2566,"open_interest":1022.0,"volume":0.0,"delta":-0.1309,"gamma":0.0001,"vega":30.6839,"theta":-0.1874,"rho":-56.8681,"theo":312.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.46,"last_trade_time":"2026-02-03T11:30:18","percent_change":0.0,"prev_day_close":304.900009155273},{"option":"SPX301220C05000000","bid":2630.1,"bid_size":0.0,"ask":2930.1,"ask_size":0.0,"iv":0.0,"open_interest":7438.0,"volume":4.0,"delta":0.8845,"gamma":0.0001,"vega":31.7331,"theta":0.0,"rho":150.8725,"theo":2769.0949,"change":24.1299,"open":2760.55,"high":2801.32,"low":2753.04,"tick":"down","last_trade_price":2773.73,"last_trade_time":"2026-02-18T14:40:45","percent_change":0.877579,"prev_day_close":2777.80004882812},{"option":"SPX301220P05000000","bid":262.4,"bid_size":26.0,"ask":391.8,"ask_size":26.0,"iv":0.2544,"open_interest":7752.0,"volume":4.0,"delta":-0.1376,"gamma":0.0001,"vega":31.7331,"theta":-0.1914,"rho":-59.8281,"theo":329.1872,"change":-2.27,"open":323.03,"high":324.17,"low":316.85,"tick":"up","last_trade_price":323.63,"last_trade_time":"2026-02-18T14:40:45","percent_change":-0.696531,"prev_day_close":322.099990844727},{"option":"SPX301220C05100000","bid":2565.3,"bid_size":0.0,"ask":2865.3,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.8776,"gamma":0.0001,"vega":32.7832,"theta":0.0,"rho":151.839,"theo":2703.7676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2761.83,"last_trade_time":"2026-01-05T11:40:10","percent_change":0.0,"prev_day_close":2712.69995117188},{"option":"SPX301220P05100000","bid":279.0,"bid_size":24.0,"ask":411.4,"ask_size":24.0,"iv":0.2524,"open_interest":54.0,"volume":0.0,"delta":-0.1446,"gamma":0.0001,"vega":32.7832,"theta":-0.1952,"rho":-62.8632,"theo":346.7763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.34,"last_trade_time":"2026-01-13T12:06:34","percent_change":0.0,"prev_day_close":340.0},{"option":"SPX301220C05200000","bid":2500.9,"bid_size":0.0,"ask":2800.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.8705,"gamma":0.0001,"vega":33.8398,"theta":0.0,"rho":152.7045,"theo":2639.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2642.37,"last_trade_time":"2026-01-02T15:43:21","percent_change":0.0,"prev_day_close":2648.30004882812},{"option":"SPX301220P05200000","bid":296.5,"bid_size":23.0,"ask":431.8,"ask_size":23.0,"iv":0.2505,"open_interest":296.0,"volume":0.0,"delta":-0.1517,"gamma":0.0001,"vega":33.8398,"theta":-0.1988,"rho":-65.9993,"theo":364.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.0,"last_trade_time":"2026-01-29T16:02:30","percent_change":0.0,"prev_day_close":358.599990844727},{"option":"SPX301220C05300000","bid":2437.2,"bid_size":0.0,"ask":2737.2,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.8632,"gamma":0.0001,"vega":34.9019,"theta":0.0,"rho":153.4496,"theo":2574.8947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2633.14,"last_trade_time":"2025-12-23T15:41:52","percent_change":0.0,"prev_day_close":2585.30004882812},{"option":"SPX301220P05300000","bid":315.3,"bid_size":22.0,"ask":452.4,"ask_size":22.0,"iv":0.2486,"open_interest":40.0,"volume":0.0,"delta":-0.159,"gamma":0.0001,"vega":34.9019,"theta":-0.2023,"rho":-69.2559,"theo":383.7361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.7,"last_trade_time":"2025-12-23T15:41:52","percent_change":0.0,"prev_day_close":378.0},{"option":"SPX301220C05400000","bid":2374.1,"bid_size":0.0,"ask":2674.1,"ask_size":0.0,"iv":0.0,"open_interest":283.0,"volume":0.0,"delta":0.8557,"gamma":0.0001,"vega":35.9613,"theta":0.0,"rho":154.0784,"theo":2511.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2659.21,"last_trade_time":"2026-02-02T14:35:05","percent_change":0.0,"prev_day_close":2522.89990234375},{"option":"SPX301220P05400000","bid":335.6,"bid_size":21.0,"ask":473.1,"ask_size":21.0,"iv":0.2467,"open_interest":398.0,"volume":0.0,"delta":-0.1665,"gamma":0.0001,"vega":35.9613,"theta":-0.2055,"rho":-72.6287,"theo":403.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":401.45,"last_trade_time":"2026-02-13T13:38:09","percent_change":0.0,"prev_day_close":398.199996948242},{"option":"SPX301220C05500000","bid":2312.2,"bid_size":0.0,"ask":2612.2,"ask_size":0.0,"iv":0.0,"open_interest":48.0,"volume":3.0,"delta":0.848,"gamma":0.0001,"vega":37.0087,"theta":0.0,"rho":154.6172,"theo":2448.4818,"change":27.83,"open":2432.08,"high":2461.33,"low":2432.08,"tick":"up","last_trade_price":2461.33,"last_trade_time":"2026-02-18T15:38:53","percent_change":1.14362,"prev_day_close":2447.0},{"option":"SPX301220P05500000","bid":355.7,"bid_size":21.0,"ask":495.6,"ask_size":21.0,"iv":0.2449,"open_interest":1071.0,"volume":3.0,"delta":-0.1742,"gamma":0.0001,"vega":37.0087,"theta":-0.2086,"rho":-76.0916,"theo":423.1561,"change":-5.65,"open":422.34,"high":422.34,"low":419.07,"tick":"up","last_trade_price":419.65,"last_trade_time":"2026-02-18T15:38:53","percent_change":-1.32847,"prev_day_close":419.150009155273},{"option":"SPX301220C05600000","bid":2251.2,"bid_size":0.0,"ask":2551.2,"ask_size":0.0,"iv":0.0,"open_interest":171.0,"volume":0.0,"delta":0.8401,"gamma":0.0001,"vega":38.0402,"theta":0.0,"rho":155.0894,"theo":2386.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2383.9,"last_trade_time":"2026-02-12T15:40:25","percent_change":0.0,"prev_day_close":2398.5},{"option":"SPX301220P05600000","bid":377.5,"bid_size":21.0,"ask":517.7,"ask_size":21.0,"iv":0.2431,"open_interest":778.0,"volume":0.0,"delta":-0.1821,"gamma":0.0001,"vega":38.0402,"theta":-0.2114,"rho":-79.6209,"theo":443.8008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.45,"last_trade_time":"2026-02-05T14:05:25","percent_change":0.0,"prev_day_close":441.0},{"option":"SPX301220C05675000","bid":2205.4,"bid_size":0.0,"ask":2505.4,"ask_size":0.0,"iv":0.0,"open_interest":80.0,"volume":0.0,"delta":0.834,"gamma":0.0001,"vega":38.8054,"theta":-0.0059,"rho":155.4013,"theo":2339.9125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2231.1,"last_trade_time":"2025-11-24T15:17:47","percent_change":0.0,"prev_day_close":2340.19995117188},{"option":"SPX301220P05675000","bid":393.5,"bid_size":21.0,"ask":535.5,"ask_size":21.0,"iv":0.2418,"open_interest":77.0,"volume":0.0,"delta":-0.1881,"gamma":0.0001,"vega":38.8054,"theta":-0.2133,"rho":-82.3102,"theo":459.6904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":463.1,"last_trade_time":"2025-11-24T15:17:46","percent_change":0.0,"prev_day_close":457.699996948242},{"option":"SPX301220C05700000","bid":2189.9,"bid_size":0.0,"ask":2489.9,"ask_size":0.0,"iv":0.0,"open_interest":87.0,"volume":0.0,"delta":0.832,"gamma":0.0001,"vega":39.0594,"theta":-0.0088,"rho":155.4957,"theo":2324.5572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2366.87,"last_trade_time":"2025-12-23T12:10:21","percent_change":0.0,"prev_day_close":2337.89990234375},{"option":"SPX301220P05700000","bid":398.9,"bid_size":21.0,"ask":541.5,"ask_size":21.0,"iv":0.2413,"open_interest":233.0,"volume":0.0,"delta":-0.1902,"gamma":0.0001,"vega":39.0594,"theta":-0.2139,"rho":-83.2163,"theo":465.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.28,"last_trade_time":"2025-12-23T12:10:21","percent_change":0.0,"prev_day_close":463.300003051758},{"option":"SPX301220C05800000","bid":2130.0,"bid_size":0.0,"ask":2430.0,"ask_size":0.0,"iv":0.0,"open_interest":61.0,"volume":0.0,"delta":0.8237,"gamma":0.0001,"vega":40.0725,"theta":-0.0203,"rho":155.8116,"theo":2263.5241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2316.16,"last_trade_time":"2026-01-16T10:32:51","percent_change":0.0,"prev_day_close":2265.39990234375},{"option":"SPX301220P05800000","bid":422.1,"bid_size":20.0,"ask":564.9,"ask_size":20.0,"iv":0.2396,"open_interest":142.0,"volume":0.0,"delta":-0.1985,"gamma":0.0001,"vega":40.0725,"theta":-0.2162,"rho":-86.902,"theo":486.9475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":430.84,"last_trade_time":"2026-01-27T11:23:48","percent_change":0.0,"prev_day_close":486.650009155273},{"option":"SPX301220C05900000","bid":2071.1,"bid_size":0.0,"ask":2371.1,"ask_size":0.0,"iv":0.0,"open_interest":37.0,"volume":19.0,"delta":0.8152,"gamma":0.0001,"vega":41.0817,"theta":-0.0315,"rho":156.0085,"theo":2203.1201,"change":13.3,"open":2240.36,"high":2245.88,"low":2205.9,"tick":"down","last_trade_price":2205.9,"last_trade_time":"2026-02-18T15:06:41","percent_change":0.606584,"prev_day_close":2219.10009765625},{"option":"SPX301220P05900000","bid":444.8,"bid_size":20.0,"ask":590.0,"ask_size":20.0,"iv":0.2378,"open_interest":346.0,"volume":19.0,"delta":-0.207,"gamma":0.0001,"vega":41.0817,"theta":-0.2183,"rho":-90.7067,"theo":509.46,"change":-6.28,"open":504.67,"high":511.52,"low":502.62,"tick":"up","last_trade_price":511.52,"last_trade_time":"2026-02-18T15:06:41","percent_change":-1.21282,"prev_day_close":510.199981689453},{"option":"SPX301220C06000000","bid":2013.0,"bid_size":0.0,"ask":2313.0,"ask_size":0.0,"iv":0.0,"open_interest":8693.0,"volume":23.0,"delta":0.8065,"gamma":0.0001,"vega":42.0828,"theta":-0.0425,"rho":156.0779,"theo":2143.3591,"change":15.42,"open":2144.21,"high":2186.77,"low":2132.5,"tick":"down","last_trade_price":2149.92,"last_trade_time":"2026-02-18T15:06:41","percent_change":0.722417,"prev_day_close":2160.80004882812},{"option":"SPX301220P06000000","bid":469.2,"bid_size":19.0,"ask":614.5,"ask_size":19.0,"iv":0.236,"open_interest":9057.0,"volume":23.0,"delta":-0.2156,"gamma":0.0001,"vega":42.0828,"theta":-0.2201,"rho":-94.6389,"theo":532.6153,"change":-4.36,"open":537.94,"high":538.34,"low":527.3,"tick":"up","last_trade_price":538.34,"last_trade_time":"2026-02-18T15:06:41","percent_change":-0.803387,"prev_day_close":534.800018310547},{"option":"SPX301220C06100000","bid":1955.3,"bid_size":0.0,"ask":2255.3,"ask_size":0.0,"iv":0.0,"open_interest":738.0,"volume":0.0,"delta":0.7976,"gamma":0.0001,"vega":43.0669,"theta":-0.0532,"rho":156.0401,"theo":2084.251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2047.35,"last_trade_time":"2026-02-17T11:01:25","percent_change":0.0,"prev_day_close":2074.60003662109},{"option":"SPX301220P06100000","bid":493.1,"bid_size":19.0,"ask":640.7,"ask_size":19.0,"iv":0.2342,"open_interest":1265.0,"volume":0.0,"delta":-0.2245,"gamma":0.0001,"vega":43.0669,"theta":-0.2216,"rho":-98.6784,"theo":556.4236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":578.65,"last_trade_time":"2026-02-17T11:01:25","percent_change":0.0,"prev_day_close":559.549987792969},{"option":"SPX301220C06150000","bid":1926.2,"bid_size":0.0,"ask":2226.2,"ask_size":0.0,"iv":0.0,"open_interest":84.0,"volume":0.0,"delta":0.7931,"gamma":0.0001,"vega":43.5503,"theta":-0.0584,"rho":155.9912,"theo":2054.9426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2144.67,"last_trade_time":"2026-02-12T10:11:15","percent_change":0.0,"prev_day_close":2074.39996337891},{"option":"SPX301220P06150000","bid":505.2,"bid_size":19.0,"ask":654.0,"ask_size":19.0,"iv":0.2333,"open_interest":217.0,"volume":0.0,"delta":-0.229,"gamma":0.0001,"vega":43.5503,"theta":-0.2223,"rho":-100.7281,"theo":568.5734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":548.47,"last_trade_time":"2026-02-12T10:11:15","percent_change":0.0,"prev_day_close":572.100006103516},{"option":"SPX301220C06200000","bid":1897.4,"bid_size":0.0,"ask":2197.4,"ask_size":0.0,"iv":0.0,"open_interest":874.0,"volume":0.0,"delta":0.7886,"gamma":0.0001,"vega":44.0274,"theta":-0.0636,"rho":155.9272,"theo":2025.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1990.07,"last_trade_time":"2026-02-13T10:51:19","percent_change":0.0,"prev_day_close":2045.80004882812},{"option":"SPX301220P06200000","bid":518.7,"bid_size":18.0,"ask":666.2,"ask_size":18.0,"iv":0.2324,"open_interest":1292.0,"volume":0.0,"delta":-0.2336,"gamma":0.0001,"vega":44.0274,"theta":-0.2229,"rho":-102.7929,"theo":580.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":596.34,"last_trade_time":"2026-02-13T10:51:19","percent_change":0.0,"prev_day_close":585.25},{"option":"SPX301220C06300000","bid":1841.3,"bid_size":0.0,"ask":2141.3,"ask_size":0.0,"iv":0.0,"open_interest":732.0,"volume":0.0,"delta":0.7793,"gamma":0.0001,"vega":44.9636,"theta":-0.0736,"rho":155.7556,"theo":1967.9924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2069.48,"last_trade_time":"2026-01-29T14:17:47","percent_change":0.0,"prev_day_close":1990.0},{"option":"SPX301220P06300000","bid":543.6,"bid_size":18.0,"ask":693.5,"ask_size":18.0,"iv":0.2305,"open_interest":1211.0,"volume":0.0,"delta":-0.2429,"gamma":0.0001,"vega":44.9636,"theta":-0.2238,"rho":-106.9662,"theo":605.9978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":600.0,"last_trade_time":"2026-02-12T11:05:47","percent_change":0.0,"prev_day_close":611.049987792969},{"option":"SPX301220C06400000","bid":1784.6,"bid_size":0.0,"ask":2084.6,"ask_size":0.0,"iv":0.0,"open_interest":582.0,"volume":0.0,"delta":0.7698,"gamma":0.0001,"vega":45.8797,"theta":-0.0834,"rho":155.5105,"theo":1910.833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2000.95,"last_trade_time":"2026-01-23T14:08:23","percent_change":0.0,"prev_day_close":1932.89996337891},{"option":"SPX301220P06400000","bid":569.0,"bid_size":18.0,"ask":721.2,"ask_size":18.0,"iv":0.2286,"open_interest":650.0,"volume":0.0,"delta":-0.2524,"gamma":0.0001,"vega":45.8797,"theta":-0.2245,"rho":-111.2129,"theo":631.7548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":573.55,"last_trade_time":"2026-01-23T14:08:23","percent_change":0.0,"prev_day_close":637.350006103516},{"option":"SPX301220C06500000","bid":1837.4,"bid_size":0.0,"ask":1925.3,"ask_size":0.0,"iv":0.0,"open_interest":270.0,"volume":3.0,"delta":0.7601,"gamma":0.0001,"vega":46.7798,"theta":-0.0929,"rho":155.1581,"theo":1854.3238,"change":27.27,"open":1842.98,"high":1878.77,"low":1842.98,"tick":"up","last_trade_price":1878.77,"last_trade_time":"2026-02-18T15:38:53","percent_change":1.47286,"prev_day_close":1879.25},{"option":"SPX301220P06500000","bid":596.2,"bid_size":18.0,"ask":748.0,"ask_size":18.0,"iv":0.2266,"open_interest":460.0,"volume":3.0,"delta":-0.262,"gamma":0.0001,"vega":46.7798,"theta":-0.2248,"rho":-115.5669,"theo":658.162,"change":-7.36,"open":664.39,"high":666.59,"low":664.39,"tick":"up","last_trade_price":666.59,"last_trade_time":"2026-02-18T15:38:53","percent_change":-1.09207,"prev_day_close":664.550018310547},{"option":"SPX301220C06600000","bid":1781.3,"bid_size":0.0,"ask":1869.9,"ask_size":0.0,"iv":0.0,"open_interest":507.0,"volume":0.0,"delta":0.7503,"gamma":0.0001,"vega":47.6632,"theta":-0.1021,"rho":154.6735,"theo":1798.4777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1867.56,"last_trade_time":"2026-02-06T13:29:36","percent_change":0.0,"prev_day_close":1829.0},{"option":"SPX301220P06600000","bid":622.5,"bid_size":18.0,"ask":776.6,"ask_size":18.0,"iv":0.2246,"open_interest":1040.0,"volume":0.0,"delta":-0.2719,"gamma":0.0001,"vega":47.6632,"theta":-0.2249,"rho":-120.0531,"theo":685.2322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":666.18,"last_trade_time":"2026-02-06T13:29:36","percent_change":0.0,"prev_day_close":691.75},{"option":"SPX301220C06700000","bid":1725.8,"bid_size":0.0,"ask":1814.9,"ask_size":0.0,"iv":0.0,"open_interest":118.0,"volume":0.0,"delta":0.7402,"gamma":0.0001,"vega":48.5242,"theta":-0.1109,"rho":154.0627,"theo":1743.3085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1742.01,"last_trade_time":"2026-02-05T14:25:25","percent_change":0.0,"prev_day_close":1773.75},{"option":"SPX301220P06700000","bid":650.7,"bid_size":17.0,"ask":804.1,"ask_size":17.0,"iv":0.2226,"open_interest":75.0,"volume":0.0,"delta":-0.282,"gamma":0.0001,"vega":48.5242,"theta":-0.2246,"rho":-124.6655,"theo":712.9795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":750.0,"last_trade_time":"2026-02-17T11:34:03","percent_change":0.0,"prev_day_close":719.800018310547},{"option":"SPX301220C06800000","bid":1670.6,"bid_size":0.0,"ask":1760.3,"ask_size":0.0,"iv":0.0,"open_interest":90.0,"volume":3.0,"delta":0.73,"gamma":0.0001,"vega":49.3557,"theta":-0.1194,"rho":153.3594,"theo":1688.8233,"change":45.46,"open":1731.61,"high":1731.61,"low":1731.61,"tick":"up","last_trade_price":1731.61,"last_trade_time":"2026-02-18T12:19:04","percent_change":2.69608,"prev_day_close":1718.94995117188},{"option":"SPX301220P06800000","bid":677.8,"bid_size":17.0,"ask":833.4,"ask_size":17.0,"iv":0.2205,"open_interest":61.0,"volume":0.0,"delta":-0.2922,"gamma":0.0001,"vega":49.3557,"theta":-0.2239,"rho":-129.3705,"theo":741.4107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":744.9,"last_trade_time":"2026-02-12T13:53:23","percent_change":0.0,"prev_day_close":747.799987792969},{"option":"SPX301220C06900000","bid":1615.8,"bid_size":0.0,"ask":1706.1,"ask_size":0.0,"iv":0.0,"open_interest":309.0,"volume":3.0,"delta":0.7195,"gamma":0.0001,"vega":50.1539,"theta":-0.1276,"rho":152.596,"theo":1635.0199,"change":45.76,"open":1677.61,"high":1677.61,"low":1677.61,"tick":"down","last_trade_price":1677.61,"last_trade_time":"2026-02-18T12:19:04","percent_change":2.80418,"prev_day_close":1658.95001220703},{"option":"SPX301220P06900000","bid":705.6,"bid_size":17.0,"ask":862.7,"ask_size":17.0,"iv":0.2183,"open_interest":345.0,"volume":120.0,"delta":-0.3026,"gamma":0.0001,"vega":50.1539,"theta":-0.2229,"rho":-134.1355,"theo":770.5236,"change":-12.94,"open":773.2,"high":774.01,"low":773.2,"tick":"up","last_trade_price":774.01,"last_trade_time":"2026-02-18T14:24:00","percent_change":-1.64432,"prev_day_close":776.25},{"option":"SPX301220C07000000","bid":1561.5,"bid_size":0.0,"ask":1652.3,"ask_size":0.0,"iv":0.0,"open_interest":4939.0,"volume":1.0,"delta":0.7089,"gamma":0.0001,"vega":50.9197,"theta":-0.1353,"rho":151.7744,"theo":1581.8932,"change":42.58,"open":1620.53,"high":1620.53,"low":1620.53,"tick":"up","last_trade_price":1620.53,"last_trade_time":"2026-02-18T12:49:03","percent_change":2.69844,"prev_day_close":1610.45001220703},{"option":"SPX301220P07000000","bid":733.7,"bid_size":16.0,"ask":892.4,"ask_size":16.0,"iv":0.2161,"open_interest":5143.0,"volume":2.0,"delta":-0.3133,"gamma":0.0001,"vega":50.9197,"theta":-0.2215,"rho":-138.9588,"theo":800.3133,"change":-3.35,"open":797.98,"high":812.6,"low":797.98,"tick":"up","last_trade_price":812.6,"last_trade_time":"2026-02-18T14:47:52","percent_change":-0.410566,"prev_day_close":805.100006103516},{"option":"SPX301220C07100000","bid":1507.5,"bid_size":0.0,"ask":1598.8,"ask_size":0.0,"iv":0.0,"open_interest":52.0,"volume":0.0,"delta":0.698,"gamma":0.0001,"vega":51.6559,"theta":-0.1428,"rho":150.8636,"theo":1529.4446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1595.04,"last_trade_time":"2026-02-06T13:36:33","percent_change":0.0,"prev_day_close":1551.15002441406},{"option":"SPX301220P07100000","bid":761.7,"bid_size":15.0,"ask":922.9,"ask_size":15.0,"iv":0.2138,"open_interest":1.0,"volume":0.0,"delta":-0.3241,"gamma":0.0001,"vega":51.6559,"theta":-0.2198,"rho":-143.8712,"theo":830.7811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":805.52,"last_trade_time":"2026-02-06T13:36:33","percent_change":0.0,"prev_day_close":834.099975585938},{"option":"SPX301220C07200000","bid":1454.0,"bid_size":0.0,"ask":1545.8,"ask_size":0.0,"iv":0.0,"open_interest":28.0,"volume":0.0,"delta":0.687,"gamma":0.0001,"vega":52.3634,"theta":-0.1498,"rho":149.8252,"theo":1477.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1440.27,"last_trade_time":"2026-02-17T11:01:21","percent_change":0.0,"prev_day_close":1503.60003662109},{"option":"SPX301220P07200000","bid":790.2,"bid_size":15.0,"ask":953.7,"ask_size":15.0,"iv":0.2115,"open_interest":20.0,"volume":0.0,"delta":-0.3352,"gamma":0.0001,"vega":52.3634,"theta":-0.2178,"rho":-148.9112,"theo":861.9392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":887.56,"last_trade_time":"2026-02-17T11:01:21","percent_change":0.0,"prev_day_close":863.600006103516},{"option":"SPX301220C07300000","bid":1401.1,"bid_size":0.0,"ask":1493.3,"ask_size":0.0,"iv":0.0,"open_interest":91.0,"volume":0.0,"delta":0.6758,"gamma":0.0001,"vega":53.0395,"theta":-0.1565,"rho":148.6463,"theo":1426.6366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1529.76,"last_trade_time":"2026-01-15T11:24:41","percent_change":0.0,"prev_day_close":1445.20001220703},{"option":"SPX301220P07300000","bid":819.3,"bid_size":15.0,"ask":985.1,"ask_size":15.0,"iv":0.2092,"open_interest":116.0,"volume":0.0,"delta":-0.3464,"gamma":0.0001,"vega":53.0395,"theta":-0.2153,"rho":-154.0917,"theo":893.806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":806.91,"last_trade_time":"2026-01-15T11:24:41","percent_change":0.0,"prev_day_close":893.649993896484},{"option":"SPX301220C07400000","bid":1348.8,"bid_size":0.0,"ask":1441.4,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":1.0,"delta":0.6643,"gamma":0.0001,"vega":53.6789,"theta":-0.1628,"rho":147.3542,"theo":1376.3107,"change":39.05,"open":1407.55,"high":1407.55,"low":1407.55,"tick":"down","last_trade_price":1407.55,"last_trade_time":"2026-02-18T12:49:03","percent_change":2.85349,"prev_day_close":1393.09997558594},{"option":"SPX301220P07400000","bid":849.0,"bid_size":14.0,"ask":1016.9,"ask_size":14.0,"iv":0.2068,"open_interest":1.0,"volume":0.0,"delta":-0.3578,"gamma":0.0001,"vega":53.6789,"theta":-0.2125,"rho":-159.3855,"theo":926.3965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":941.3,"last_trade_time":"2025-11-25T14:19:08","percent_change":0.0,"prev_day_close":924.25},{"option":"SPX301220C07500000","bid":1250.2,"bid_size":7.0,"ask":1426.1,"ask_size":7.0,"iv":0.2056,"open_interest":75.0,"volume":0.0,"delta":0.6527,"gamma":0.0001,"vega":54.2773,"theta":-0.1688,"rho":145.9917,"theo":1326.7141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1402.29,"last_trade_time":"2025-11-12T14:54:52","percent_change":0.0,"prev_day_close":1347.40002441406},{"option":"SPX301220P07500000","bid":879.5,"bid_size":14.0,"ask":1049.3,"ask_size":14.0,"iv":0.2044,"open_interest":59.0,"volume":0.0,"delta":-0.3694,"gamma":0.0001,"vega":54.2773,"theta":-0.2092,"rho":-164.7496,"theo":959.7162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":896.1,"last_trade_time":"2025-12-29T12:55:56","percent_change":0.0,"prev_day_close":955.5},{"option":"SPX301220C07600000","bid":1198.7,"bid_size":8.0,"ask":1375.9,"ask_size":8.0,"iv":0.2032,"open_interest":7.0,"volume":0.0,"delta":0.6409,"gamma":0.0001,"vega":54.8336,"theta":-0.1743,"rho":144.5796,"theo":1277.8455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1354.39,"last_trade_time":"2026-02-11T13:59:06","percent_change":0.0,"prev_day_close":1290.90002441406},{"option":"SPX301220P07600000","bid":910.6,"bid_size":13.0,"ask":1082.4,"ask_size":13.0,"iv":0.202,"open_interest":17.0,"volume":0.0,"delta":-0.3812,"gamma":0.0001,"vega":54.8336,"theta":-0.2056,"rho":-170.1633,"theo":993.764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":948.05,"last_trade_time":"2026-02-11T13:59:06","percent_change":0.0,"prev_day_close":987.399963378906},{"option":"SPX301220C07700000","bid":1148.1,"bid_size":9.0,"ask":1326.5,"ask_size":9.0,"iv":0.2008,"open_interest":23.0,"volume":0.0,"delta":0.6289,"gamma":0.0001,"vega":55.3481,"theta":-0.1794,"rho":143.0953,"theo":1229.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1231.99,"last_trade_time":"2025-12-31T15:37:09","percent_change":0.0,"prev_day_close":1246.75},{"option":"SPX301220P07700000","bid":942.7,"bid_size":12.0,"ask":1116.2,"ask_size":12.0,"iv":0.1997,"open_interest":3.0,"volume":0.0,"delta":-0.3932,"gamma":0.0001,"vega":55.3481,"theta":-0.2016,"rho":-175.6492,"theo":1028.5429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":938.92,"last_trade_time":"2026-01-23T13:40:44","percent_change":0.0,"prev_day_close":1020.19998168945},{"option":"SPX301220C07800000","bid":1098.4,"bid_size":9.0,"ask":1277.8,"ask_size":9.0,"iv":0.1985,"open_interest":40.0,"volume":0.0,"delta":0.6167,"gamma":0.0001,"vega":55.8202,"theta":-0.1841,"rho":141.492,"theo":1182.3168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1255.26,"last_trade_time":"2026-02-11T13:20:13","percent_change":0.0,"prev_day_close":1191.79998779297},{"option":"SPX301220P07800000","bid":975.6,"bid_size":12.0,"ask":1150.8,"ask_size":12.0,"iv":0.1973,"open_interest":39.0,"volume":0.0,"delta":-0.4054,"gamma":0.0001,"vega":55.8202,"theta":-0.1972,"rho":-181.2542,"theo":1064.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1020.9,"last_trade_time":"2026-02-11T13:20:13","percent_change":0.0,"prev_day_close":1053.74996948242},{"option":"SPX301220C07900000","bid":1049.6,"bid_size":9.0,"ask":1229.9,"ask_size":9.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":0.6044,"gamma":0.0001,"vega":56.2474,"theta":-0.1884,"rho":139.741,"theo":1135.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1082.1,"last_trade_time":"2025-10-07T12:06:12","percent_change":0.0,"prev_day_close":1143.54998779297},{"option":"SPX301220P07900000","bid":1009.5,"bid_size":12.0,"ask":1186.2,"ask_size":12.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-0.4178,"gamma":0.0001,"vega":56.2474,"theta":-0.1923,"rho":-187.0068,"theo":1100.3657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1050.44,"last_trade_time":"2025-10-07T12:06:12","percent_change":0.0,"prev_day_close":1088.85003662109},{"option":"SPX301220C08000000","bid":1001.9,"bid_size":10.0,"ask":1183.1,"ask_size":10.0,"iv":0.1938,"open_interest":223.0,"volume":0.0,"delta":0.5918,"gamma":0.0001,"vega":56.6265,"theta":-0.1923,"rho":137.8606,"theo":1089.879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1198.0,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1096.20001220703},{"option":"SPX301220P08000000","bid":1044.4,"bid_size":12.0,"ask":1222.5,"ask_size":12.0,"iv":0.1927,"open_interest":35.0,"volume":0.0,"delta":-0.4303,"gamma":0.0001,"vega":56.6265,"theta":-0.1871,"rho":-192.8888,"theo":1137.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1075.18,"last_trade_time":"2026-02-04T15:45:17","percent_change":0.0,"prev_day_close":1124.5},{"option":"SPX301220C08200000","bid":909.8,"bid_size":10.0,"ask":1092.2,"ask_size":10.0,"iv":0.1894,"open_interest":467.0,"volume":0.0,"delta":0.5662,"gamma":0.0001,"vega":57.2343,"theta":-0.1988,"rho":133.8997,"theo":1000.7057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1033.14,"last_trade_time":"2025-10-27T15:17:50","percent_change":0.0,"prev_day_close":1004.64999389648},{"option":"SPX301220P08200000","bid":1117.7,"bid_size":12.0,"ask":1298.0,"ask_size":12.0,"iv":0.1883,"open_interest":275.0,"volume":0.0,"delta":-0.456,"gamma":0.0001,"vega":57.2343,"theta":-0.1753,"rho":-204.853,"theo":1214.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1257.0,"last_trade_time":"2025-08-08T15:15:53","percent_change":0.0,"prev_day_close":1198.89996337891},{"option":"SPX301220C08400000","bid":822.4,"bid_size":11.0,"ask":1005.6,"ask_size":11.0,"iv":0.1851,"open_interest":106.0,"volume":0.0,"delta":0.5399,"gamma":0.0001,"vega":57.6306,"theta":-0.2036,"rho":129.66,"theo":914.9141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1020.3,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":917.5},{"option":"SPX301220P08400000","bid":1195.9,"bid_size":11.0,"ask":1377.5,"ask_size":11.0,"iv":0.1841,"open_interest":2.0,"volume":0.0,"delta":-0.4823,"gamma":0.0001,"vega":57.6306,"theta":-0.1618,"rho":-217.0959,"theo":1294.1638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1167.35,"last_trade_time":"2026-01-13T12:24:34","percent_change":0.0,"prev_day_close":1277.64996337891},{"option":"SPX301220C08600000","bid":740.3,"bid_size":11.0,"ask":923.4,"ask_size":11.0,"iv":0.1811,"open_interest":180.0,"volume":0.0,"delta":0.5129,"gamma":0.0002,"vega":57.7866,"theta":-0.2068,"rho":124.877,"theo":832.7753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":936.0,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":840.899993896484},{"option":"SPX301220P08600000","bid":1279.3,"bid_size":11.0,"ask":1461.6,"ask_size":11.0,"iv":0.1801,"open_interest":162.0,"volume":2.0,"delta":-0.5092,"gamma":0.0002,"vega":57.7866,"theta":-0.1466,"rho":-229.8822,"theo":1377.8578,"change":-28.18,"open":1351.42,"high":1351.42,"low":1351.42,"tick":"up","last_trade_price":1351.42,"last_trade_time":"2026-02-18T10:54:18","percent_change":-2.04262,"prev_day_close":1361.10003662109},{"option":"SPX301220C08800000","bid":663.7,"bid_size":11.0,"ask":846.2,"ask_size":11.0,"iv":0.1774,"open_interest":12.0,"volume":0.0,"delta":0.4855,"gamma":0.0002,"vega":57.7039,"theta":-0.2082,"rho":119.8135,"theo":754.5969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":855.1,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":757.550018310547},{"option":"SPX301220P08800000","bid":1368.2,"bid_size":11.0,"ask":1550.4,"ask_size":11.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.5367,"gamma":0.0002,"vega":57.7039,"theta":-0.1298,"rho":-242.9489,"theo":1465.5121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1449.5},{"option":"SPX301220C09000000","bid":592.6,"bid_size":12.0,"ask":773.5,"ask_size":12.0,"iv":0.1739,"open_interest":862.0,"volume":0.0,"delta":0.4577,"gamma":0.0002,"vega":57.3744,"theta":-0.208,"rho":114.5074,"theo":680.6268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":690.0,"last_trade_time":"2026-01-20T09:52:56","percent_change":0.0,"prev_day_close":685.100006103516},{"option":"SPX301220P09000000","bid":1462.6,"bid_size":10.0,"ask":1644.0,"ask_size":10.0,"iv":0.1729,"open_interest":318.0,"volume":0.0,"delta":-0.5645,"gamma":0.0002,"vega":57.3744,"theta":-0.1114,"rho":-256.2583,"theo":1557.3748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1503.5,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1543.0},{"option":"SPX301220C09200000","bid":526.8,"bid_size":12.0,"ask":705.3,"ask_size":12.0,"iv":0.1707,"open_interest":430.0,"volume":0.0,"delta":0.4297,"gamma":0.0002,"vega":56.7569,"theta":-0.2063,"rho":108.7395,"theo":611.2573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":590.0,"last_trade_time":"2025-12-19T12:41:28","percent_change":0.0,"prev_day_close":623.350006103516},{"option":"SPX301220P09200000","bid":1562.2,"bid_size":9.0,"ask":1742.3,"ask_size":9.0,"iv":0.1696,"open_interest":77.0,"volume":0.0,"delta":-0.5925,"gamma":0.0002,"vega":56.7569,"theta":-0.0914,"rho":-270.0294,"theo":1653.8381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1595.2,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1641.39996337891},{"option":"SPX301220C09400000","bid":466.3,"bid_size":12.0,"ask":641.7,"ask_size":12.0,"iv":0.1676,"open_interest":7.0,"volume":0.0,"delta":0.4017,"gamma":0.0002,"vega":55.8965,"theta":-0.2032,"rho":102.8933,"theo":546.7991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.8,"last_trade_time":"2025-12-17T11:44:20","percent_change":0.0,"prev_day_close":560.600006103516},{"option":"SPX301220P09400000","bid":1666.9,"bid_size":9.0,"ask":1845.1,"ask_size":9.0,"iv":0.1666,"open_interest":3.0,"volume":0.0,"delta":-0.6204,"gamma":0.0002,"vega":55.8965,"theta":-0.07,"rho":-283.8789,"theo":1755.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1689.7,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1742.34997558594},{"option":"SPX301220C09500000","bid":437.9,"bid_size":13.0,"ask":611.3,"ask_size":13.0,"iv":0.1662,"open_interest":12.0,"volume":0.0,"delta":0.3878,"gamma":0.0002,"vega":55.3772,"theta":-0.2012,"rho":99.9315,"theo":516.4622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":549.16,"last_trade_time":"2026-01-06T13:47:36","percent_change":0.0,"prev_day_close":525.299987792969},{"option":"SPX301220P09500000","bid":1721.1,"bid_size":8.0,"ask":1898.1,"ask_size":8.0,"iv":0.1651,"open_interest":7.0,"volume":0.0,"delta":-0.6343,"gamma":0.0002,"vega":55.3772,"theta":-0.0588,"rho":-290.8423,"theo":1807.7921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1738.9,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1798.04998779297},{"option":"SPX301220C09550000","bid":424.2,"bid_size":13.0,"ask":596.6,"ask_size":13.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":0.381,"gamma":0.0002,"vega":55.0906,"theta":-0.2001,"rho":98.4169,"theo":501.7776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.999984741211},{"option":"SPX301220P09550000","bid":1748.6,"bid_size":8.0,"ask":1925.0,"ask_size":8.0,"iv":0.1644,"open_interest":3.0,"volume":0.0,"delta":-0.6412,"gamma":0.0002,"vega":55.0906,"theta":-0.0531,"rho":-294.3578,"theo":1834.5657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1763.4,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1825.14996337891},{"option":"SPX301220C09600000","bid":410.8,"bid_size":13.0,"ask":582.1,"ask_size":13.0,"iv":0.1647,"open_interest":17.0,"volume":0.0,"delta":0.3741,"gamma":0.0002,"vega":54.7853,"theta":-0.1989,"rho":96.8792,"theo":487.4194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":465.0,"last_trade_time":"2025-10-10T11:28:15","percent_change":0.0,"prev_day_close":496.899993896484},{"option":"SPX301220P09600000","bid":1776.6,"bid_size":8.0,"ask":1952.2,"ask_size":8.0,"iv":0.1636,"open_interest":9.0,"volume":0.0,"delta":-0.6481,"gamma":0.0002,"vega":54.7853,"theta":-0.0473,"rho":-297.8962,"theo":1861.6657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1788.7,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1852.59997558594},{"option":"SPX301220C09800000","bid":360.2,"bid_size":15.0,"ask":526.7,"ask_size":15.0,"iv":0.162,"open_interest":700.0,"volume":0.0,"delta":0.347,"gamma":0.0002,"vega":53.4046,"theta":-0.1934,"rho":90.6813,"theo":433.2418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.19,"last_trade_time":"2026-02-03T11:30:18","percent_change":0.0,"prev_day_close":443.550003051758},{"option":"SPX301220P09800000","bid":1916.2,"bid_size":0.0,"ask":2009.7,"ask_size":0.0,"iv":0.0,"open_interest":410.0,"volume":0.0,"delta":-0.6752,"gamma":0.0002,"vega":53.4046,"theta":-0.0236,"rho":-312.0974,"theo":1973.3209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1849.6,"last_trade_time":"2026-02-03T11:30:18","percent_change":0.0,"prev_day_close":1965.15002441406},{"option":"SPX301220C10000000","bid":314.1,"bid_size":15.0,"ask":475.3,"ask_size":15.0,"iv":0.1594,"open_interest":1290.0,"volume":0.0,"delta":0.3207,"gamma":0.0002,"vega":51.8481,"theta":-0.187,"rho":84.6628,"theo":384.0586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.65,"last_trade_time":"2026-02-12T14:32:15","percent_change":0.0,"prev_day_close":395.25},{"option":"SPX301220P10000000","bid":2033.6,"bid_size":0.0,"ask":2126.0,"ask_size":0.0,"iv":0.0,"open_interest":125.0,"volume":0.0,"delta":-0.7015,"gamma":0.0002,"vega":51.8481,"theta":0.0,"rho":-326.1192,"theo":2089.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2181.1,"last_trade_time":"2025-11-20T15:20:43","percent_change":0.0,"prev_day_close":2082.10003662109},{"option":"SPX301220C10200000","bid":271.8,"bid_size":17.0,"ask":428.5,"ask_size":17.0,"iv":0.157,"open_interest":20.0,"volume":0.0,"delta":0.2953,"gamma":0.0002,"vega":50.0769,"theta":-0.1798,"rho":78.5697,"theo":339.5337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.6,"last_trade_time":"2025-12-02T14:15:31","percent_change":0.0,"prev_day_close":350.699996948242},{"option":"SPX301220P10200000","bid":2155.4,"bid_size":0.0,"ask":2246.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.7269,"gamma":0.0002,"vega":50.0769,"theta":0.0,"rho":-340.2155,"theo":2211.2784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2303.9,"last_trade_time":"2025-11-20T15:20:48","percent_change":0.0,"prev_day_close":2203.34997558594},{"option":"SPX301220C10400000","bid":232.2,"bid_size":18.0,"ask":386.7,"ask_size":18.0,"iv":0.1546,"open_interest":94.0,"volume":0.0,"delta":0.2708,"gamma":0.0001,"vega":48.1216,"theta":-0.1719,"rho":72.6214,"theo":299.3221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.89,"last_trade_time":"2026-02-06T10:44:57","percent_change":0.0,"prev_day_close":309.599990844727},{"option":"SPX301220P10400000","bid":2281.2,"bid_size":0.0,"ask":2371.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.7513,"gamma":0.0001,"vega":48.1216,"theta":0.0,"rho":-354.167,"theo":2336.8996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2284.24,"last_trade_time":"2026-02-06T10:44:57","percent_change":0.0,"prev_day_close":2323.09997558594},{"option":"SPX301220C10600000","bid":196.9,"bid_size":18.0,"ask":348.5,"ask_size":18.0,"iv":0.1524,"open_interest":68.0,"volume":0.0,"delta":0.2475,"gamma":0.0001,"vega":46.0648,"theta":-0.1634,"rho":66.9082,"theo":263.0427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.3,"last_trade_time":"2025-11-12T10:27:20","percent_change":0.0,"prev_day_close":272.800003051758},{"option":"SPX301220P10600000","bid":2305.3,"bid_size":0.0,"ask":2605.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7747,"gamma":0.0001,"vega":46.0648,"theta":0.0,"rho":-367.8835,"theo":2466.4529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2457.60009765625},{"option":"SPX301220C10800000","bid":165.5,"bid_size":19.0,"ask":314.0,"ask_size":19.0,"iv":0.1504,"open_interest":74.0,"volume":0.0,"delta":0.2253,"gamma":0.0001,"vega":43.8488,"theta":-0.1545,"rho":61.2489,"theo":230.5102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.35,"last_trade_time":"2026-02-11T14:39:33","percent_change":0.0,"prev_day_close":239.900009155273},{"option":"SPX301220P10800000","bid":2438.2,"bid_size":0.0,"ask":2738.2,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.7968,"gamma":0.0001,"vega":43.8488,"theta":0.0,"rho":-381.5461,"theo":2599.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2479.97,"last_trade_time":"2026-02-11T14:39:33","percent_change":0.0,"prev_day_close":2590.39990234375},{"option":"SPX301220C11000000","bid":137.7,"bid_size":20.0,"ask":282.9,"ask_size":20.0,"iv":0.1485,"open_interest":454.0,"volume":0.0,"delta":0.2044,"gamma":0.0001,"vega":41.5706,"theta":-0.1453,"rho":55.9671,"theo":201.5329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.83,"last_trade_time":"2026-02-13T09:46:04","percent_change":0.0,"prev_day_close":210.650001525879},{"option":"SPX301220P11000000","bid":2574.4,"bid_size":0.0,"ask":2874.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.8177,"gamma":0.0001,"vega":41.5706,"theta":0.0,"rho":-394.8311,"theo":2736.6087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2567.53,"last_trade_time":"2025-10-31T09:42:13","percent_change":0.0,"prev_day_close":2726.89990234375},{"option":"SPX301220C11200000","bid":113.4,"bid_size":21.0,"ask":255.3,"ask_size":21.0,"iv":0.1469,"open_interest":306.0,"volume":0.0,"delta":0.1849,"gamma":0.0001,"vega":39.2712,"theta":-0.1361,"rho":50.9212,"theo":175.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.2,"last_trade_time":"2026-01-28T10:42:42","percent_change":0.0,"prev_day_close":184.849998474121},{"option":"SPX301220P11200000","bid":2714.3,"bid_size":0.0,"ask":3014.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.8372,"gamma":0.0001,"vega":39.2712,"theta":0.0,"rho":-407.8803,"theo":2876.8151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2724.51,"last_trade_time":"2025-10-28T12:31:37","percent_change":0.0,"prev_day_close":2866.89990234375},{"option":"SPX301220C11400000","bid":92.3,"bid_size":21.0,"ask":230.9,"ask_size":21.0,"iv":0.1454,"open_interest":226.0,"volume":0.0,"delta":0.1669,"gamma":0.0001,"vega":36.9265,"theta":-0.127,"rho":46.1602,"theo":153.4688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.05,"last_trade_time":"2026-01-26T15:01:54","percent_change":0.0,"prev_day_close":162.100002288818},{"option":"SPX301220P11400000","bid":2857.6,"bid_size":0.0,"ask":3157.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.8552,"gamma":0.0001,"vega":36.9265,"theta":0.0,"rho":-420.6445,"theo":3020.2102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2989.86,"last_trade_time":"2025-11-17T10:54:57","percent_change":0.0,"prev_day_close":3010.19995117188},{"option":"SPX301220C12000000","bid":47.4,"bid_size":31.0,"ask":172.0,"ask_size":31.0,"iv":0.1423,"open_interest":7533.0,"volume":1.0,"delta":0.1222,"gamma":0.0001,"vega":30.3001,"theta":-0.102,"rho":34.2002,"theo":102.6241,"change":6.95,"open":112.0,"high":112.0,"low":112.0,"tick":"no_change","last_trade_price":112.0,"last_trade_time":"2026-02-18T15:14:32","percent_change":6.6159,"prev_day_close":103.5},{"option":"SPX301220P12000000","bid":3303.2,"bid_size":0.0,"ask":3603.2,"ask_size":0.0,"iv":0.0,"open_interest":96.0,"volume":0.0,"delta":-0.9,"gamma":0.0001,"vega":30.3001,"theta":0.0,"rho":-456.6143,"theo":3466.8638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2981.7,"last_trade_time":"2026-02-10T11:52:19","percent_change":0.0,"prev_day_close":3455.80004882812},{"option":"SPX311219C02000000","bid":4876.5,"bid_size":0.0,"ask":5176.5,"ask_size":0.0,"iv":0.0,"open_interest":60.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":6.8716,"theta":0.0,"rho":99.4014,"theo":5025.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4950.38,"last_trade_time":"2026-02-17T10:24:34","percent_change":0.0,"prev_day_close":5024.39990234375},{"option":"SPX311219P02000000","bid":21.6,"bid_size":74.0,"ask":72.6,"ask_size":74.0,"iv":0.3469,"open_interest":59.0,"volume":1.0,"delta":-0.0175,"gamma":0.0,"vega":6.8716,"theta":-0.0482,"rho":-9.2161,"theo":44.4088,"change":1.7,"open":47.2,"high":47.2,"low":47.2,"tick":"down","last_trade_price":47.2,"last_trade_time":"2026-02-18T10:02:01","percent_change":3.73626,"prev_day_close":45.1500005722046},{"option":"SPX311219C02400000","bid":4580.7,"bid_size":0.0,"ask":4880.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":9.4492,"theta":0.0,"rho":113.7394,"theo":4726.622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4728.10009765625},{"option":"SPX311219P02400000","bid":36.3,"bid_size":68.0,"ask":77.5,"ask_size":1.0,"iv":0.3161,"open_interest":12.0,"volume":0.0,"delta":-0.0255,"gamma":0.0,"vega":9.4492,"theta":-0.0623,"rho":-13.4278,"theo":64.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.33,"last_trade_time":"2026-02-17T11:17:51","percent_change":0.0,"prev_day_close":63.6000003814697},{"option":"SPX311219C02800000","bid":4288.9,"bid_size":0.0,"ask":4588.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":12.4336,"theta":0.0,"rho":126.9867,"theo":4432.7986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4436.89990234375},{"option":"SPX311219P02800000","bid":52.8,"bid_size":59.0,"ask":136.0,"ask_size":59.0,"iv":0.3132,"open_interest":601.0,"volume":0.0,"delta":-0.0357,"gamma":0.0,"vega":12.4336,"theta":-0.0776,"rho":-18.7302,"theo":89.0997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.73,"last_trade_time":"2026-01-30T13:52:31","percent_change":0.0,"prev_day_close":90.7000007629394},{"option":"SPX311219C03200000","bid":4001.5,"bid_size":0.0,"ask":4301.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":15.7901,"theta":0.0,"rho":138.9868,"theo":4145.1904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4261.38,"last_trade_time":"2026-01-15T10:17:01","percent_change":0.0,"prev_day_close":4149.5},{"option":"SPX311219P03200000","bid":73.2,"bid_size":49.0,"ask":176.9,"ask_size":49.0,"iv":0.2989,"open_interest":1858.0,"volume":0.0,"delta":-0.0481,"gamma":0.0,"vega":15.7901,"theta":-0.0937,"rho":-25.2798,"theo":120.3593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.0,"last_trade_time":"2026-02-09T15:44:49","percent_change":0.0,"prev_day_close":121.5},{"option":"SPX311219C03600000","bid":3719.7,"bid_size":0.0,"ask":4019.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9721,"gamma":0.0,"vega":19.5051,"theta":0.0,"rho":149.6048,"theo":3864.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3981.83,"last_trade_time":"2026-01-15T10:17:01","percent_change":0.0,"prev_day_close":3866.60009765625},{"option":"SPX311219P03600000","bid":103.8,"bid_size":43.0,"ask":219.2,"ask_size":43.0,"iv":0.2862,"open_interest":251.0,"volume":200.0,"delta":-0.0629,"gamma":0.0,"vega":19.5051,"theta":-0.1101,"rho":-33.2116,"theo":158.5342,"change":-4.05,"open":160.0,"high":160.0,"low":160.0,"tick":"up","last_trade_price":160.0,"last_trade_time":"2026-02-18T11:24:47","percent_change":-2.46876,"prev_day_close":162.0},{"option":"SPX311219C04000000","bid":3445.5,"bid_size":0.0,"ask":3745.5,"ask_size":0.0,"iv":0.0,"open_interest":2576.0,"volume":0.0,"delta":0.9547,"gamma":0.0,"vega":23.4762,"theta":0.0,"rho":158.869,"theo":3591.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3537.29,"last_trade_time":"2026-02-13T10:18:47","percent_change":0.0,"prev_day_close":3592.60009765625},{"option":"SPX311219P04000000","bid":142.1,"bid_size":38.0,"ask":267.5,"ask_size":38.0,"iv":0.2749,"open_interest":2582.0,"volume":0.0,"delta":-0.0803,"gamma":0.0,"vega":23.4762,"theta":-0.1263,"rho":-42.4971,"theo":204.2303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.71,"last_trade_time":"2026-02-13T10:18:47","percent_change":0.0,"prev_day_close":202.349998474121},{"option":"SPX311219C04400000","bid":3179.8,"bid_size":0.0,"ask":3479.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9348,"gamma":0.0,"vega":27.6277,"theta":0.0,"rho":166.6346,"theo":3326.1952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3328.39990234375},{"option":"SPX311219P04400000","bid":187.7,"bid_size":33.0,"ask":324.5,"ask_size":33.0,"iv":0.2649,"open_interest":280.0,"volume":0.0,"delta":-0.1003,"gamma":0.0,"vega":27.6277,"theta":-0.1417,"rho":-53.2812,"theo":257.9673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.0,"last_trade_time":"2026-02-10T14:04:49","percent_change":0.0,"prev_day_close":254.349998474121},{"option":"SPX311219C04800000","bid":2923.5,"bid_size":0.0,"ask":3223.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9122,"gamma":0.0,"vega":31.9221,"theta":0.0,"rho":172.8826,"theo":3069.409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3042.5},{"option":"SPX311219P04800000","bid":242.9,"bid_size":30.0,"ask":390.7,"ask_size":30.0,"iv":0.2562,"open_interest":483.0,"volume":2.0,"delta":-0.1229,"gamma":0.0,"vega":31.9221,"theta":-0.1556,"rho":-65.583,"theo":320.0488,"change":-3.4,"open":316.0,"high":316.0,"low":316.0,"tick":"down","last_trade_price":316.0,"last_trade_time":"2026-02-18T13:54:31","percent_change":-1.0645,"prev_day_close":315.399993896484},{"option":"SPX311219C05200000","bid":2677.4,"bid_size":0.0,"ask":2977.4,"ask_size":0.0,"iv":0.0,"open_interest":38.0,"volume":0.0,"delta":0.887,"gamma":0.0001,"vega":36.2015,"theta":0.0,"rho":177.7354,"theo":2821.252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2824.80004882812},{"option":"SPX311219P05200000","bid":308.6,"bid_size":24.0,"ask":467.8,"ask_size":24.0,"iv":0.2487,"open_interest":40.0,"volume":0.0,"delta":-0.148,"gamma":0.0001,"vega":36.2015,"theta":-0.1676,"rho":-79.2799,"theo":390.7595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":339.1,"last_trade_time":"2026-02-17T13:38:53","percent_change":0.0,"prev_day_close":386.300003051758},{"option":"SPX311219C05600000","bid":2441.0,"bid_size":0.0,"ask":2741.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.8594,"gamma":0.0001,"vega":40.4618,"theta":0.0,"rho":180.9601,"theo":2581.8463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2725.0,"last_trade_time":"2026-01-15T14:08:35","percent_change":0.0,"prev_day_close":2589.10009765625},{"option":"SPX311219P05600000","bid":387.1,"bid_size":21.0,"ask":555.5,"ask_size":21.0,"iv":0.2422,"open_interest":209.0,"volume":100.0,"delta":-0.1757,"gamma":0.0001,"vega":40.4618,"theta":-0.177,"rho":-94.6049,"theo":470.2215,"change":-6.2,"open":468.1,"high":468.1,"low":468.1,"tick":"up","last_trade_price":468.1,"last_trade_time":"2026-02-18T11:24:47","percent_change":-1.30719,"prev_day_close":467.950012207031},{"option":"SPX311219C06000000","bid":2215.7,"bid_size":0.0,"ask":2515.7,"ask_size":0.0,"iv":0.0,"open_interest":2760.0,"volume":1.0,"delta":0.8293,"gamma":0.0001,"vega":44.5591,"theta":0.0,"rho":182.8723,"theo":2351.2208,"change":46.4801,"open":2384.88,"high":2384.88,"low":2384.88,"tick":"up","last_trade_price":2384.88,"last_trade_time":"2026-02-18T10:44:50","percent_change":1.98769,"prev_day_close":2363.69995117188},{"option":"SPX311219P06000000","bid":478.1,"bid_size":20.0,"ask":651.9,"ask_size":20.0,"iv":0.2361,"open_interest":3024.0,"volume":1.0,"delta":-0.2058,"gamma":0.0001,"vega":44.5591,"theta":-0.1835,"rho":-111.2424,"theo":558.4637,"change":-14.12,"open":552.98,"high":552.98,"low":552.98,"tick":"down","last_trade_price":552.98,"last_trade_time":"2026-02-18T10:44:50","percent_change":-2.48986,"prev_day_close":559.650009155273},{"option":"SPX311219C06400000","bid":1999.8,"bid_size":0.0,"ask":2299.8,"ask_size":0.0,"iv":0.0,"open_interest":37.0,"volume":0.0,"delta":0.7967,"gamma":0.0001,"vega":48.4583,"theta":-0.0219,"rho":183.1875,"theo":2129.4289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2208.42,"last_trade_time":"2026-02-11T12:24:32","percent_change":0.0,"prev_day_close":2147.30004882812},{"option":"SPX311219P06400000","bid":578.0,"bid_size":18.0,"ask":756.3,"ask_size":18.0,"iv":0.2299,"open_interest":749.0,"volume":0.0,"delta":-0.2384,"gamma":0.0001,"vega":48.4583,"theta":-0.1866,"rho":-129.4769,"theo":655.5395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":742.4,"last_trade_time":"2026-02-17T13:36:11","percent_change":0.0,"prev_day_close":660.5},{"option":"SPX311219C06800000","bid":1890.9,"bid_size":0.0,"ask":1998.6,"ask_size":0.0,"iv":0.0,"open_interest":154.0,"volume":5.0,"delta":0.7617,"gamma":0.0001,"vega":52.0667,"theta":-0.0568,"rho":182.172,"theo":1916.3481,"change":25.0,"open":1940.0,"high":1940.0,"low":1940.0,"tick":"up","last_trade_price":1940.0,"last_trade_time":"2026-02-18T09:50:32","percent_change":1.30548,"prev_day_close":1949.34997558594},{"option":"SPX311219P06800000","bid":683.3,"bid_size":18.0,"ask":868.5,"ask_size":18.0,"iv":0.2232,"open_interest":40.0,"volume":0.0,"delta":-0.2733,"gamma":0.0001,"vega":52.0667,"theta":-0.1858,"rho":-149.0422,"theo":761.3264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":697.3,"last_trade_time":"2026-02-17T13:33:58","percent_change":0.0,"prev_day_close":768.450012207031},{"option":"SPX311219C07200000","bid":1684.8,"bid_size":0.0,"ask":1794.9,"ask_size":0.0,"iv":0.0,"open_interest":206.0,"volume":1.0,"delta":0.7244,"gamma":0.0001,"vega":55.3126,"theta":-0.0876,"rho":179.6654,"theo":1712.0581,"change":42.69,"open":1753.34,"high":1753.34,"low":1753.34,"tick":"down","last_trade_price":1753.34,"last_trade_time":"2026-02-18T10:44:50","percent_change":2.49554,"prev_day_close":1744.64996337891},{"option":"SPX311219P07200000","bid":794.6,"bid_size":17.0,"ask":984.4,"ask_size":17.0,"iv":0.2157,"open_interest":66.0,"volume":1.0,"delta":-0.3107,"gamma":0.0001,"vega":55.3126,"theta":-0.181,"rho":-170.0985,"theo":875.9041,"change":-18.36,"open":874.54,"high":874.54,"low":874.54,"tick":"up","last_trade_price":874.54,"last_trade_time":"2026-02-18T10:44:50","percent_change":-2.05622,"prev_day_close":885.75},{"option":"SPX311219C07600000","bid":1484.4,"bid_size":0.0,"ask":1596.5,"ask_size":0.0,"iv":0.0,"open_interest":54.0,"volume":0.0,"delta":0.6846,"gamma":0.0001,"vega":58.1319,"theta":-0.114,"rho":175.7117,"theo":1516.4924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1617.14,"last_trade_time":"2026-02-03T12:04:54","percent_change":0.0,"prev_day_close":1538.54998779297},{"option":"SPX311219P07600000","bid":907.7,"bid_size":15.0,"ask":1107.1,"ask_size":15.0,"iv":0.2074,"open_interest":37.0,"volume":0.0,"delta":-0.3504,"gamma":0.0001,"vega":58.1319,"theta":-0.1718,"rho":-192.6019,"theo":999.2061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":931.22,"last_trade_time":"2026-01-29T15:06:12","percent_change":0.0,"prev_day_close":999.549987792969},{"option":"SPX311219C08000000","bid":1234.4,"bid_size":8.0,"ask":1447.9,"ask_size":8.0,"iv":0.2005,"open_interest":74.0,"volume":0.0,"delta":0.6424,"gamma":0.0001,"vega":60.4315,"theta":-0.1357,"rho":170.378,"theo":1329.959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1314.1,"last_trade_time":"2026-02-13T10:18:21","percent_change":0.0,"prev_day_close":1353.34997558594},{"option":"SPX311219P08000000","bid":1028.6,"bid_size":13.0,"ask":1236.4,"ask_size":13.0,"iv":0.1988,"open_interest":333.0,"volume":0.0,"delta":-0.3926,"gamma":0.0001,"vega":60.4315,"theta":-0.1578,"rho":-216.4854,"theo":1131.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1151.33,"last_trade_time":"2026-02-13T10:18:21","percent_change":0.0,"prev_day_close":1125.45001220703},{"option":"SPX311219C08400000","bid":1050.1,"bid_size":10.0,"ask":1268.0,"ask_size":10.0,"iv":0.1922,"open_interest":7.0,"volume":0.0,"delta":0.5978,"gamma":0.0001,"vega":62.1336,"theta":-0.1525,"rho":163.3891,"theo":1152.9026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1274.6,"last_trade_time":"2026-01-28T13:16:26","percent_change":0.0,"prev_day_close":1166.45001220703},{"option":"SPX311219P08400000","bid":1161.1,"bid_size":12.0,"ask":1375.3,"ask_size":12.0,"iv":0.1904,"open_interest":11.0,"volume":4.0,"delta":-0.4373,"gamma":0.0001,"vega":62.1336,"theta":-0.139,"rho":-242.024,"theo":1273.3518,"change":-23.68,"open":1255.32,"high":1255.32,"low":1255.32,"tick":"up","last_trade_price":1255.32,"last_trade_time":"2026-02-18T11:18:29","percent_change":-1.85145,"prev_day_close":1262.70001220703},{"option":"SPX311219C08800000","bid":880.6,"bid_size":11.0,"ask":1100.7,"ask_size":11.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":0.5508,"gamma":0.0001,"vega":63.1435,"theta":-0.1643,"rho":155.1119,"theo":986.4599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.100006103516},{"option":"SPX311219P08800000","bid":1308.6,"bid_size":11.0,"ask":1526.8,"ask_size":11.0,"iv":0.1825,"open_interest":0.0,"volume":0.0,"delta":-0.4842,"gamma":0.0001,"vega":63.1435,"theta":-0.1152,"rho":-268.8509,"theo":1425.7767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1413.34997558594},{"option":"SPX311219C09200000","bid":728.6,"bid_size":11.0,"ask":948.4,"ask_size":11.0,"iv":0.1774,"open_interest":0.0,"volume":0.0,"delta":0.502,"gamma":0.0001,"vega":63.3441,"theta":-0.1711,"rho":145.111,"theo":832.5674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":895.0,"last_trade_time":"2026-01-12T10:26:58","percent_change":0.0,"prev_day_close":847.25},{"option":"SPX311219P09200000","bid":1473.9,"bid_size":11.0,"ask":1693.1,"ask_size":11.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":-0.5331,"gamma":0.0001,"vega":63.3441,"theta":-0.0864,"rho":-297.4015,"theo":1590.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1580.09997558594},{"option":"SPX311219C09600000","bid":595.3,"bid_size":12.0,"ask":812.0,"ask_size":12.0,"iv":0.1712,"open_interest":0.0,"volume":0.0,"delta":0.452,"gamma":0.0002,"vega":62.6837,"theta":-0.1733,"rho":133.9684,"theo":693.9136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.850006103516},{"option":"SPX311219P09600000","bid":1657.6,"bid_size":10.0,"ask":1875.3,"ask_size":10.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-0.583,"gamma":0.0002,"vega":62.6837,"theta":-0.053,"rho":-327.0939,"theo":1770.9658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1762.64996337891},{"option":"SPX311219C10000000","bid":480.1,"bid_size":12.0,"ask":690.6,"ask_size":12.0,"iv":0.1658,"open_interest":370.0,"volume":0.0,"delta":0.4026,"gamma":0.0002,"vega":61.151,"theta":-0.1713,"rho":121.9533,"theo":573.2064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":579.0,"last_trade_time":"2026-02-12T15:50:00","percent_change":0.0,"prev_day_close":592.699981689453},{"option":"SPX311219P10000000","bid":1859.2,"bid_size":9.0,"ask":2073.1,"ask_size":9.0,"iv":0.1634,"open_interest":601.0,"volume":0.0,"delta":-0.6325,"gamma":0.0002,"vega":61.151,"theta":-0.0154,"rho":-357.6586,"theo":1969.1264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1890.18,"last_trade_time":"2026-02-06T11:54:48","percent_change":0.0,"prev_day_close":1955.39996337891},{"option":"SPX311219C10400000","bid":381.8,"bid_size":14.0,"ask":583.4,"ask_size":14.0,"iv":0.161,"open_interest":0.0,"volume":0.0,"delta":0.355,"gamma":0.0002,"vega":58.7982,"theta":-0.1661,"rho":109.4437,"theo":471.0659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.350006103516},{"option":"SPX311219P10400000","bid":2115.6,"bid_size":0.0,"ask":2229.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.68,"gamma":0.0002,"vega":58.7982,"theta":0.0,"rho":-388.718,"theo":2185.8536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2174.79992675781},{"option":"SPX311219C10800000","bid":298.9,"bid_size":16.0,"ask":489.1,"ask_size":16.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":0.3106,"gamma":0.0001,"vega":55.8519,"theta":-0.1584,"rho":97.3082,"theo":385.932,"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":397.899993896484},{"option":"SPX311219P10800000","bid":2344.3,"bid_size":0.0,"ask":2456.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7245,"gamma":0.0001,"vega":55.8519,"theta":0.0,"rho":-419.4033,"theo":2419.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2395.65002441406},{"option":"SPX311219C11200000","bid":226.6,"bid_size":18.0,"ask":410.8,"ask_size":18.0,"iv":0.1526,"open_interest":5.0,"volume":0.0,"delta":0.2699,"gamma":0.0001,"vega":52.4068,"theta":-0.149,"rho":85.6789,"theo":315.8416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":365.0,"last_trade_time":"2026-02-11T09:49:29","percent_change":0.0,"prev_day_close":320.699996948242},{"option":"SPX311219P11200000","bid":2586.4,"bid_size":0.0,"ask":2695.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7651,"gamma":0.0001,"vega":52.4068,"theta":0.0,"rho":-449.5823,"theo":2668.3647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2636.65002441406},{"option":"SPX311219C11600000","bid":166.4,"bid_size":19.0,"ask":345.2,"ask_size":19.0,"iv":0.1491,"open_interest":12.0,"volume":0.0,"delta":0.2337,"gamma":0.0001,"vega":48.7214,"theta":-0.1386,"rho":74.9054,"theo":259.0718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.98,"last_trade_time":"2026-02-10T13:20:33","percent_change":0.0,"prev_day_close":275.050003051758},{"option":"SPX311219P11600000","bid":2738.3,"bid_size":0.0,"ask":3038.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8014,"gamma":0.0001,"vega":48.7214,"theta":0.0,"rho":-478.9055,"theo":2930.4627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2890.60009765625},{"option":"SPX311219C12000000","bid":118.0,"bid_size":21.0,"ask":290.8,"ask_size":21.0,"iv":0.1461,"open_interest":832.0,"volume":0.0,"delta":0.2023,"gamma":0.0001,"vega":45.0255,"theta":-0.1282,"rho":65.4763,"theo":214.0418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.91,"last_trade_time":"2026-02-17T13:59:21","percent_change":0.0,"prev_day_close":222.449996948242},{"option":"SPX311219P12000000","bid":3004.3,"bid_size":0.0,"ask":3304.3,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.8328,"gamma":0.0001,"vega":45.0255,"theta":0.0,"rho":-506.8843,"theo":3204.3003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2972.22,"last_trade_time":"2026-01-29T15:06:12","percent_change":0.0,"prev_day_close":3156.19995117188},{"option":"SPXW260218C02800000","bid":4070.1,"bid_size":0.0,"ask":4090.1,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":4085.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.0},{"option":"SPXW260218P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":470.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T13:00:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C03000000","bid":3870.1,"bid_size":0.0,"ask":3890.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":5.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3885.0023,"change":47.45,"open":3896.5,"high":3896.5,"low":3896.5,"tick":"up","last_trade_price":3896.5,"last_trade_time":"2026-02-18T13:35:57","percent_change":1.23277,"prev_day_close":3849.05004882812},{"option":"SPXW260218P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C03200000","bid":3670.1,"bid_size":0.0,"ask":3690.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3685.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3649.45007324219},{"option":"SPXW260218P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C03400000","bid":3470.1,"bid_size":0.0,"ask":3490.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3485.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.5},{"option":"SPXW260218P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":679.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-29T09:53:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C03600000","bid":3270.1,"bid_size":0.0,"ask":3290.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3281.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3248.89990234375},{"option":"SPXW260218P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":80.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-01-28T14:00:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C03800000","bid":3070.1,"bid_size":0.0,"ask":3090.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3081.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3049.04992675781},{"option":"SPXW260218P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-02T15:06:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04000000","bid":2870.1,"bid_size":0.0,"ask":2890.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2881.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2849.90002441406},{"option":"SPXW260218P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":73.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-06T16:02:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04200000","bid":2670.1,"bid_size":0.0,"ask":2690.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2681.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.09997558594},{"option":"SPXW260218P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2945.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-10T15:29:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04400000","bid":2470.1,"bid_size":0.0,"ask":2490.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2481.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2449.05004882812},{"option":"SPXW260218P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":61.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-10T15:22:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04600000","bid":2270.1,"bid_size":0.0,"ask":2290.1,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":4.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2281.0588,"change":39.8,"open":2289.6,"high":2289.9,"low":2289.3,"tick":"down","last_trade_price":2289.3,"last_trade_time":"2026-02-18T13:49:46","percent_change":1.76928,"prev_day_close":2249.5},{"option":"SPXW260218P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2563.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:56:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04800000","bid":2070.1,"bid_size":0.0,"ask":2090.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2081.0588,"change":8.84,"open":2057.99,"high":2057.99,"low":2057.99,"tick":"up","last_trade_price":2057.99,"last_trade_time":"2026-02-18T09:34:28","percent_change":0.431397,"prev_day_close":2049.15002441406},{"option":"SPXW260218P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1573.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:57:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05000000","bid":1870.1,"bid_size":0.0,"ask":1890.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1881.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1849.40002441406},{"option":"SPXW260218P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2176.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T16:12:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05200000","bid":1670.1,"bid_size":0.0,"ask":1690.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1681.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1649.20001220703},{"option":"SPXW260218P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1755.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:13:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05400000","bid":1470.1,"bid_size":0.0,"ask":1490.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1481.0588,"change":51.24,"open":1500.49,"high":1500.49,"low":1500.49,"tick":"up","last_trade_price":1500.49,"last_trade_time":"2026-02-18T10:47:36","percent_change":3.53562,"prev_day_close":1449.25},{"option":"SPXW260218P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":611.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:41:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05500000","bid":1370.1,"bid_size":0.0,"ask":1390.1,"ask_size":0.0,"iv":0.0,"open_interest":21.0,"volume":20.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1381.0588,"change":26.96,"open":1375.66,"high":1375.66,"low":1375.66,"tick":"up","last_trade_price":1375.66,"last_trade_time":"2026-02-18T09:55:54","percent_change":1.99897,"prev_day_close":1348.69995117188},{"option":"SPXW260218P05500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":607.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-13T15:56:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05600000","bid":1270.1,"bid_size":0.0,"ask":1290.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1281.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1370.48,"last_trade_time":"2026-01-26T15:04:45","percent_change":0.0,"prev_day_close":1249.25},{"option":"SPXW260218P05600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1230.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-13T16:03:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05700000","bid":1170.1,"bid_size":0.0,"ask":1190.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1181.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1149.70001220703},{"option":"SPXW260218P05700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":607.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:13:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05800000","bid":1070.1,"bid_size":0.0,"ask":1090.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1081.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1049.40002441406},{"option":"SPXW260218P05800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2287.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T12:01:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05850000","bid":1020.1,"bid_size":0.0,"ask":1040.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1031.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.25},{"option":"SPXW260218P05850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":812.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:12:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05875000","bid":995.1,"bid_size":0.0,"ask":1015.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1006.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.549987792969},{"option":"SPXW260218P05875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":315.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:50:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05900000","bid":970.1,"bid_size":0.0,"ask":990.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":981.0588,"change":55.05,"open":1004.4,"high":1004.4,"low":1004.4,"tick":"down","last_trade_price":1004.4,"last_trade_time":"2026-02-18T12:53:59","percent_change":5.79871,"prev_day_close":949.349975585938},{"option":"SPXW260218P05900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1318.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:03:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05925000","bid":945.1,"bid_size":0.0,"ask":965.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":956.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1031.2,"last_trade_time":"2026-01-30T09:31:03","percent_change":0.0,"prev_day_close":924.75},{"option":"SPXW260218P05925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1046.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:06:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05950000","bid":920.1,"bid_size":0.0,"ask":940.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":931.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.25},{"option":"SPXW260218P05950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1416.0,"volume":45.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:41:59","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05975000","bid":895.1,"bid_size":0.0,"ask":915.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":906.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.849975585938},{"option":"SPXW260218P05975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":584.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:12:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C06000000","bid":870.1,"bid_size":0.0,"ask":890.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":881.0588,"change":7.05,"open":856.7,"high":856.7,"low":856.7,"tick":"up","last_trade_price":856.7,"last_trade_time":"2026-02-18T09:33:57","percent_change":0.829754,"prev_day_close":849.649993896484},{"option":"SPXW260218P06000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3095.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:14:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06025000","bid":845.1,"bid_size":0.0,"ask":865.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":856.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.25},{"option":"SPXW260218P06025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":730.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:08:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06050000","bid":820.1,"bid_size":0.0,"ask":840.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":831.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.25},{"option":"SPXW260218P06050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":852.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:14:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06075000","bid":795.1,"bid_size":0.0,"ask":815.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":806.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.899993896484},{"option":"SPXW260218P06075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":335.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:04:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06100000","bid":770.1,"bid_size":0.0,"ask":790.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":781.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":750.700012207031},{"option":"SPXW260218P06100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1282.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.045,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:09:03","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06125000","bid":745.1,"bid_size":0.0,"ask":765.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":756.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.450012207031},{"option":"SPXW260218P06125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":537.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:56:39","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06150000","bid":720.1,"bid_size":0.0,"ask":740.1,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":731.0588,"change":55.09,"open":754.89,"high":754.89,"low":754.89,"tick":"up","last_trade_price":754.89,"last_trade_time":"2026-02-18T12:53:59","percent_change":7.87225,"prev_day_close":699.799987792969},{"option":"SPXW260218P06150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":423.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:01:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06175000","bid":693.2,"bid_size":0.0,"ask":713.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":706.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.649993896484},{"option":"SPXW260218P06175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":411.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:04:50","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06200000","bid":670.0,"bid_size":0.0,"ask":690.1,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":679.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":641.49,"last_trade_time":"2026-02-17T15:33:55","percent_change":0.0,"prev_day_close":649.799987792969},{"option":"SPXW260218P06200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1288.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:30:05","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06225000","bid":645.0,"bid_size":0.0,"ask":665.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":654.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.350006103516},{"option":"SPXW260218P06225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":211.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:14:09","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06250000","bid":620.0,"bid_size":0.0,"ask":640.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":629.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.549987792969},{"option":"SPXW260218P06250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":395.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.045,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:06","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06275000","bid":595.0,"bid_size":0.0,"ask":615.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":604.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.350006103516},{"option":"SPXW260218P06275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":355.0,"volume":11.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:14:56","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06290000","bid":578.2,"bid_size":0.0,"ask":598.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":589.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.399993896484},{"option":"SPXW260218P06290000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":63.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.07,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:53:29","percent_change":-70.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06300000","bid":570.0,"bid_size":0.0,"ask":590.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":579.7902,"change":39.95,"open":588.5,"high":588.5,"low":588.5,"tick":"up","last_trade_price":588.5,"last_trade_time":"2026-02-18T13:42:50","percent_change":7.28283,"prev_day_close":548.550018310547},{"option":"SPXW260218P06300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2829.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:09:24","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06310000","bid":560.0,"bid_size":0.0,"ask":580.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":569.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.550018310547},{"option":"SPXW260218P06310000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":279.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.05,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:38:36","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06320000","bid":550.0,"bid_size":0.0,"ask":570.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":559.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.550018310547},{"option":"SPXW260218P06320000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":173.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:14:41","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06325000","bid":545.0,"bid_size":0.0,"ask":565.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":554.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":523.550018310547},{"option":"SPXW260218P06325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":378.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:14:41","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06330000","bid":540.0,"bid_size":0.0,"ask":560.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":549.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.550018310547},{"option":"SPXW260218P06330000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":221.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:14:41","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06340000","bid":530.0,"bid_size":0.0,"ask":550.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":539.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.549987792969},{"option":"SPXW260218P06340000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":139.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:14:20","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06350000","bid":520.0,"bid_size":0.0,"ask":540.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":529.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.549987792969},{"option":"SPXW260218P06350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3052.0,"volume":723.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:34:36","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06360000","bid":510.0,"bid_size":0.0,"ask":530.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":519.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.549987792969},{"option":"SPXW260218P06360000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":237.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.105,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T11:42:17","percent_change":-84.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06370000","bid":500.0,"bid_size":0.0,"ask":520.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":509.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.599990844727},{"option":"SPXW260218P06370000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":149.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-17T15:30:50","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06375000","bid":495.0,"bid_size":0.0,"ask":515.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":504.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.599990844727},{"option":"SPXW260218P06375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":702.0,"volume":296.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.075,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:34:07","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06380000","bid":490.0,"bid_size":0.0,"ask":510.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":499.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.550003051758},{"option":"SPXW260218P06380000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":299.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:56:12","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06390000","bid":480.0,"bid_size":0.0,"ask":500.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":489.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":458.550003051758},{"option":"SPXW260218P06390000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":404.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:18:48","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06400000","bid":468.2,"bid_size":0.0,"ask":488.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":3.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":479.7902,"change":40.15,"open":500.5,"high":500.5,"low":486.7,"tick":"up","last_trade_price":488.7,"last_trade_time":"2026-02-18T15:56:07","percent_change":8.95106,"prev_day_close":448.550003051758},{"option":"SPXW260218P06400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6554.0,"volume":43.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:02:07","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06410000","bid":460.0,"bid_size":0.0,"ask":480.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":469.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.550003051758},{"option":"SPXW260218P06410000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":334.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:33:43","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06420000","bid":448.2,"bid_size":0.0,"ask":468.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":459.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.600006103516},{"option":"SPXW260218P06420000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":480.0,"volume":6.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:30:06","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06425000","bid":445.1,"bid_size":0.0,"ask":465.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":454.7902,"change":14.43,"open":438.03,"high":438.03,"low":438.03,"tick":"up","last_trade_price":438.03,"last_trade_time":"2026-02-18T15:18:48","percent_change":3.40651,"prev_day_close":423.600006103516},{"option":"SPXW260218P06425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1458.0,"volume":81.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:18:48","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06430000","bid":440.1,"bid_size":0.0,"ask":460.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":449.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.599990844727},{"option":"SPXW260218P06430000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":370.0,"volume":51.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.12,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:02:11","percent_change":-80.0,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06435000","bid":433.2,"bid_size":0.0,"ask":453.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":444.7902,"change":41.3,"open":454.9,"high":454.9,"low":454.9,"tick":"up","last_trade_price":454.9,"last_trade_time":"2026-02-18T14:05:44","percent_change":9.9855,"prev_day_close":413.599990844727},{"option":"SPXW260218P06435000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3197.0,"volume":22.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:01:20","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06440000","bid":428.3,"bid_size":0.0,"ask":448.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":439.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.599990844727},{"option":"SPXW260218P06440000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":299.0,"volume":157.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:36:03","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06445000","bid":425.1,"bid_size":0.0,"ask":445.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":434.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.599990844727},{"option":"SPXW260218P06445000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":167.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:41:44","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06450000","bid":420.1,"bid_size":0.0,"ask":440.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":429.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.0,"last_trade_time":"2026-02-05T15:47:52","percent_change":0.0,"prev_day_close":398.599990844727},{"option":"SPXW260218P06450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3238.0,"volume":64.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.05,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:51:40","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06455000","bid":415.1,"bid_size":0.0,"ask":435.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":424.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.599990844727},{"option":"SPXW260218P06455000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":74.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:42:57","percent_change":0.0,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06460000","bid":410.1,"bid_size":0.0,"ask":430.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":419.7902,"change":14.38,"open":402.98,"high":402.98,"low":402.98,"tick":"up","last_trade_price":402.98,"last_trade_time":"2026-02-18T15:18:48","percent_change":3.70047,"prev_day_close":388.599990844727},{"option":"SPXW260218P06460000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1845.0,"volume":65.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.125,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:33:54","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06465000","bid":405.1,"bid_size":0.0,"ask":425.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":414.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.599990844727},{"option":"SPXW260218P06465000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":203.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-17T09:49:08","percent_change":0.0,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06470000","bid":400.1,"bid_size":0.0,"ask":420.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":409.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":378.649993896484},{"option":"SPXW260218P06470000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":272.0,"volume":261.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.125,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:46:35","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06475000","bid":395.1,"bid_size":0.0,"ask":415.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":404.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.649993896484},{"option":"SPXW260218P06475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":432.0,"volume":374.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.145,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:48:23","percent_change":-82.8571,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06480000","bid":390.1,"bid_size":0.0,"ask":410.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":399.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.649993896484},{"option":"SPXW260218P06480000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":533.0,"volume":139.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.125,"open":0.05,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:29:29","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06485000","bid":385.1,"bid_size":0.0,"ask":405.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":394.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.649993896484},{"option":"SPXW260218P06485000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":77.0,"volume":174.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.05,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:27:12","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06490000","bid":380.1,"bid_size":0.0,"ask":400.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":389.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.649993896484},{"option":"SPXW260218P06490000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":515.0,"volume":226.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:44:10","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06495000","bid":375.1,"bid_size":0.0,"ask":395.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":384.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.649993896484},{"option":"SPXW260218P06495000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":538.0,"volume":286.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.05,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:17:01","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06500000","bid":370.1,"bid_size":0.0,"ask":390.1,"ask_size":0.0,"iv":0.0,"open_interest":21.0,"volume":15.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":379.7902,"change":48.03,"open":376.8,"high":396.68,"low":376.8,"tick":"up","last_trade_price":396.68,"last_trade_time":"2026-02-18T13:36:00","percent_change":13.776,"prev_day_close":348.649993896484},{"option":"SPXW260218P06500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":8292.0,"volume":2249.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.155,"open":0.1,"high":0.1,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:59:33","percent_change":-88.5714,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06505000","bid":365.1,"bid_size":0.0,"ask":385.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":374.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.649993896484},{"option":"SPXW260218P06505000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":661.0,"volume":594.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.1,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:20:43","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06510000","bid":360.1,"bid_size":0.0,"ask":380.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":369.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.21,"last_trade_time":"2026-02-09T10:24:25","percent_change":0.0,"prev_day_close":338.649993896484},{"option":"SPXW260218P06510000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6082.0,"volume":3936.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.18,"open":0.07,"high":0.1,"low":0.01,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:13:33","percent_change":-90.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06515000","bid":355.1,"bid_size":0.0,"ask":375.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":364.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.649993896484},{"option":"SPXW260218P06515000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":205.0,"volume":724.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.17,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:47:13","percent_change":-85.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06520000","bid":350.1,"bid_size":0.0,"ask":370.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":359.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.649993896484},{"option":"SPXW260218P06520000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2998.0,"volume":1976.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.17,"open":0.08,"high":0.08,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:12:38","percent_change":-85.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06525000","bid":345.1,"bid_size":0.0,"ask":365.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":354.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.0,"last_trade_time":"2026-02-05T09:48:03","percent_change":0.0,"prev_day_close":323.699996948242},{"option":"SPXW260218P06525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4167.0,"volume":885.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.175,"open":0.08,"high":0.1,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:08:55","percent_change":-77.7778,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06530000","bid":340.1,"bid_size":0.0,"ask":360.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":349.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.699996948242},{"option":"SPXW260218P06530000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":158.0,"volume":1340.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.175,"open":0.08,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:13:48","percent_change":-77.7778,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06535000","bid":335.1,"bid_size":0.0,"ask":355.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":344.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.699996948242},{"option":"SPXW260218P06535000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1406.0,"volume":196.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.195,"open":0.07,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:52:52","percent_change":-86.6667,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06540000","bid":330.1,"bid_size":0.0,"ask":350.1,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":10.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":341.0588,"change":28.1,"open":336.8,"high":336.8,"low":336.8,"tick":"up","last_trade_price":336.8,"last_trade_time":"2026-02-18T09:57:46","percent_change":9.10269,"prev_day_close":308.699996948242},{"option":"SPXW260218P06540000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":330.0,"volume":362.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.175,"open":0.07,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:47:59","percent_change":-77.7778,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06545000","bid":325.1,"bid_size":0.0,"ask":345.1,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":25.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":336.0588,"change":50.9,"open":329.79,"high":354.6,"low":329.79,"tick":"up","last_trade_price":354.6,"last_trade_time":"2026-02-18T12:46:39","percent_change":16.76,"prev_day_close":303.699996948242},{"option":"SPXW260218P06545000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":183.0,"volume":1070.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.175,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:34:48","percent_change":-77.7778,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06550000","bid":320.1,"bid_size":0.0,"ask":340.1,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":6.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":331.0588,"change":48.01,"open":305.0,"high":346.71,"low":305.0,"tick":"up","last_trade_price":346.71,"last_trade_time":"2026-02-18T13:36:00","percent_change":16.073,"prev_day_close":298.699996948242},{"option":"SPXW260218P06550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2719.0,"volume":1268.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.21,"open":0.1,"high":0.1,"low":0.03,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:30:39","percent_change":-84.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218C06555000","bid":315.1,"bid_size":0.0,"ask":335.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":326.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.699996948242},{"option":"SPXW260218P06555000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":229.0,"volume":662.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.2,"open":0.1,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:46:46","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218C06560000","bid":310.1,"bid_size":0.0,"ask":330.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":321.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.699996948242},{"option":"SPXW260218P06560000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":303.0,"volume":538.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.2,"open":0.07,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:46:22","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218C06565000","bid":305.1,"bid_size":0.0,"ask":325.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":316.0588,"change":49.15,"open":332.85,"high":332.85,"low":332.85,"tick":"down","last_trade_price":332.85,"last_trade_time":"2026-02-18T10:06:03","percent_change":17.3246,"prev_day_close":283.699996948242},{"option":"SPXW260218P06565000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":5530.0,"volume":576.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.22,"open":0.1,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:56:55","percent_change":-88.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218C06570000","bid":300.1,"bid_size":0.0,"ask":320.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":311.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.78,"last_trade_time":"2026-02-17T09:52:41","percent_change":0.0,"prev_day_close":278.75},{"option":"SPXW260218P06570000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2050.0,"volume":375.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.15,"high":0.15,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:53:30","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06575000","bid":295.1,"bid_size":0.0,"ask":315.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":306.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":269.86,"last_trade_time":"2026-02-17T11:27:54","percent_change":0.0,"prev_day_close":273.75},{"option":"SPXW260218P06575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6015.0,"volume":829.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.1,"high":0.12,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:28:52","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06580000","bid":290.1,"bid_size":0.0,"ask":310.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":301.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.33,"last_trade_time":"2026-02-17T10:19:28","percent_change":0.0,"prev_day_close":268.75},{"option":"SPXW260218P06580000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1572.0,"volume":1150.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.12,"high":0.15,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:29:08","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06585000","bid":285.1,"bid_size":0.0,"ask":305.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":296.0588,"change":58.92,"open":322.67,"high":322.67,"low":322.67,"tick":"up","last_trade_price":322.67,"last_trade_time":"2026-02-18T11:07:57","percent_change":22.3393,"prev_day_close":263.75},{"option":"SPXW260218P06585000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1120.0,"volume":512.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.12,"high":0.12,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:53:21","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06590000","bid":280.1,"bid_size":0.0,"ask":300.1,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":20.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":291.0588,"change":51.3,"open":310.05,"high":310.05,"low":310.05,"tick":"up","last_trade_price":310.05,"last_trade_time":"2026-02-18T10:47:09","percent_change":19.8261,"prev_day_close":258.75},{"option":"SPXW260218P06590000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":670.0,"volume":957.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.15,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:53:24","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06595000","bid":275.1,"bid_size":0.0,"ask":295.1,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":286.0588,"change":58.89,"open":312.64,"high":312.64,"low":312.64,"tick":"up","last_trade_price":312.64,"last_trade_time":"2026-02-18T11:07:57","percent_change":23.2079,"prev_day_close":253.75},{"option":"SPXW260218P06595000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":338.0,"volume":751.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.25,"open":0.15,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:03:45","percent_change":-83.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260218C06600000","bid":270.1,"bid_size":0.0,"ask":290.1,"ask_size":0.0,"iv":0.0,"open_interest":15.0,"volume":18.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":281.0588,"change":9.07,"open":293.54,"high":307.22,"low":257.87,"tick":"no_change","last_trade_price":257.87,"last_trade_time":"2026-02-18T15:16:54","percent_change":3.6455,"prev_day_close":248.800003051758},{"option":"SPXW260218P06600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6236.0,"volume":2256.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.275,"open":0.15,"high":0.18,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:37:21","percent_change":-84.6154,"prev_day_close":0.325000002980232},{"option":"SPXW260218C06605000","bid":265.0,"bid_size":0.0,"ask":285.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":276.0588,"change":52.65,"open":296.45,"high":296.45,"low":296.45,"tick":"up","last_trade_price":296.45,"last_trade_time":"2026-02-18T12:31:30","percent_change":21.5956,"prev_day_close":243.800003051758},{"option":"SPXW260218P06605000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1063.0,"volume":1140.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.295,"open":0.17,"high":0.17,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:19:34","percent_change":-90.7692,"prev_day_close":0.325000002980232},{"option":"SPXW260218C06610000","bid":260.0,"bid_size":0.0,"ask":280.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":271.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.28,"last_trade_time":"2026-02-17T15:50:01","percent_change":0.0,"prev_day_close":238.800003051758},{"option":"SPXW260218P06610000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3643.0,"volume":5251.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.3,"open":0.14,"high":0.2,"low":0.02,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:54:09","percent_change":-85.7143,"prev_day_close":0.350000008940697},{"option":"SPXW260218C06615000","bid":253.2,"bid_size":0.0,"ask":273.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":266.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.849998474121},{"option":"SPXW260218P06615000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":435.0,"volume":1175.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.325,"open":0.1,"high":0.2,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:47:51","percent_change":-86.6667,"prev_day_close":0.375},{"option":"SPXW260218C06620000","bid":248.2,"bid_size":0.0,"ask":268.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":261.0588,"change":45.07,"open":273.92,"high":273.92,"low":273.92,"tick":"down","last_trade_price":273.92,"last_trade_time":"2026-02-18T10:04:57","percent_change":19.6941,"prev_day_close":228.849998474121},{"option":"SPXW260218P06620000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":992.0,"volume":837.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.345,"open":0.2,"high":0.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:53:18","percent_change":-92.0,"prev_day_close":0.375},{"option":"SPXW260218C06625000","bid":243.2,"bid_size":0.0,"ask":263.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":256.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.26,"last_trade_time":"2026-02-06T16:13:46","percent_change":0.0,"prev_day_close":223.849998474121},{"option":"SPXW260218P06625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3764.0,"volume":1155.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.37,"open":0.2,"high":0.22,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:04:27","percent_change":-92.5,"prev_day_close":0.399999991059303},{"option":"SPXW260218C06630000","bid":238.2,"bid_size":0.0,"ask":258.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":251.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.5,"last_trade_time":"2026-02-17T10:44:36","percent_change":0.0,"prev_day_close":218.899993896484},{"option":"SPXW260218P06630000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":886.0,"volume":2934.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.395,"open":0.19,"high":0.22,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:04:27","percent_change":-92.9412,"prev_day_close":0.424999997019768},{"option":"SPXW260218C06635000","bid":233.2,"bid_size":0.0,"ask":253.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":246.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.899993896484},{"option":"SPXW260218P06635000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":880.0,"volume":1625.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.4,"open":0.17,"high":0.25,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:14:55","percent_change":-88.8889,"prev_day_close":0.450000002980232},{"option":"SPXW260218C06640000","bid":228.2,"bid_size":0.0,"ask":248.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":3.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":241.0588,"change":39.8,"open":260.67,"high":260.67,"low":248.7,"tick":"down","last_trade_price":248.7,"last_trade_time":"2026-02-18T14:01:26","percent_change":19.0522,"prev_day_close":208.899993896484},{"option":"SPXW260218P06640000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1243.0,"volume":2294.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.445,"open":0.19,"high":0.3,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:53:32","percent_change":-93.6842,"prev_day_close":0.474999994039536},{"option":"SPXW260218C06645000","bid":223.2,"bid_size":0.0,"ask":243.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":236.0588,"change":17.34,"open":221.34,"high":221.34,"low":221.34,"tick":"up","last_trade_price":221.34,"last_trade_time":"2026-02-18T09:46:48","percent_change":8.5,"prev_day_close":204.0},{"option":"SPXW260218P06645000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":374.0,"volume":2010.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.45,"open":0.2,"high":0.28,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:00:04","percent_change":-90.0,"prev_day_close":0.5},{"option":"SPXW260218C06650000","bid":218.2,"bid_size":0.0,"ask":238.7,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":7.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":231.0588,"change":12.86,"open":216.84,"high":253.44,"low":211.86,"tick":"down","last_trade_price":211.86,"last_trade_time":"2026-02-18T15:19:29","percent_change":6.46231,"prev_day_close":199.0},{"option":"SPXW260218P06650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2653.0,"volume":3625.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.495,"open":0.25,"high":0.35,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:27:19","percent_change":-94.2857,"prev_day_close":0.525000005960464},{"option":"SPXW260218C06655000","bid":215.0,"bid_size":0.0,"ask":235.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":226.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.2,"last_trade_time":"2026-02-17T10:55:52","percent_change":0.0,"prev_day_close":193.900001525879},{"option":"SPXW260218P06655000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":858.0,"volume":1569.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.525,"open":0.25,"high":0.35,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:22","percent_change":-91.3044,"prev_day_close":0.575000017881394},{"option":"SPXW260218C06660000","bid":210.0,"bid_size":0.0,"ask":230.1,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":7.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":221.0588,"change":12.08,"open":239.22,"high":241.63,"low":201.18,"tick":"down","last_trade_price":201.18,"last_trade_time":"2026-02-18T15:18:02","percent_change":6.38816,"prev_day_close":189.099998474121},{"option":"SPXW260218P06660000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":875.0,"volume":2279.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.575,"open":0.25,"high":0.37,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:29:04","percent_change":-92.0,"prev_day_close":0.625},{"option":"SPXW260218C06665000","bid":207.2,"bid_size":0.0,"ask":220.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":216.0588,"change":10.2,"open":194.2,"high":194.2,"low":194.2,"tick":"up","last_trade_price":194.2,"last_trade_time":"2026-02-18T09:30:05","percent_change":5.54348,"prev_day_close":184.0},{"option":"SPXW260218P06665000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6177.0,"volume":1637.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.67,"open":0.25,"high":0.45,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:46:50","percent_change":-95.7143,"prev_day_close":0.699999988079071},{"option":"SPXW260218C06670000","bid":202.2,"bid_size":0.0,"ask":215.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":5.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":211.0588,"change":33.68,"open":196.12,"high":231.32,"low":196.12,"tick":"down","last_trade_price":212.88,"last_trade_time":"2026-02-18T15:50:39","percent_change":18.7946,"prev_day_close":179.199996948242},{"option":"SPXW260218P06670000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3204.0,"volume":2346.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.695,"open":0.3,"high":0.45,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:54:44","percent_change":-95.8621,"prev_day_close":0.724999994039536},{"option":"SPXW260218C06675000","bid":198.1,"bid_size":0.0,"ask":212.0,"ask_size":0.0,"iv":0.0,"open_interest":105.0,"volume":101.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":206.0588,"change":5.87,"open":190.17,"high":190.17,"low":180.07,"tick":"no_change","last_trade_price":180.07,"last_trade_time":"2026-02-18T09:51:35","percent_change":3.36969,"prev_day_close":174.199996948242},{"option":"SPXW260218P06675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":7963.0,"volume":2736.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.77,"open":0.35,"high":0.5,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:51:15","percent_change":-96.25,"prev_day_close":0.800000011920929},{"option":"SPXW260218C06680000","bid":193.1,"bid_size":0.0,"ask":207.0,"ask_size":0.0,"iv":0.0,"open_interest":113.0,"volume":128.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":201.0588,"change":33.53,"open":186.22,"high":224.36,"low":175.11,"tick":"down","last_trade_price":202.83,"last_trade_time":"2026-02-18T15:50:39","percent_change":19.8051,"prev_day_close":169.299995422363},{"option":"SPXW260218P06680000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1573.0,"volume":2787.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.87,"open":0.37,"high":0.6,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:50:01","percent_change":-96.6667,"prev_day_close":0.900000005960464},{"option":"SPXW260218C06685000","bid":188.1,"bid_size":0.0,"ask":202.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":196.0588,"change":52.98,"open":213.97,"high":217.28,"low":213.97,"tick":"up","last_trade_price":217.28,"last_trade_time":"2026-02-18T11:25:53","percent_change":32.2459,"prev_day_close":164.300003051758},{"option":"SPXW260218P06685000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2338.0,"volume":3431.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.925,"open":0.45,"high":0.62,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:23","percent_change":-94.8718,"prev_day_close":0.974999994039536},{"option":"SPXW260218C06690000","bid":182.2,"bid_size":0.0,"ask":195.9,"ask_size":0.0,"iv":0.0,"open_interest":30.0,"volume":26.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":191.0588,"change":11.73,"open":203.56,"high":212.23,"low":171.13,"tick":"down","last_trade_price":171.13,"last_trade_time":"2026-02-18T15:18:02","percent_change":7.35884,"prev_day_close":159.400001525879},{"option":"SPXW260218P06690000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1396.0,"volume":3586.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.045,"open":0.5,"high":0.65,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:18","percent_change":-97.2093,"prev_day_close":1.07499998807907},{"option":"SPXW260218C06695000","bid":178.1,"bid_size":0.0,"ask":192.0,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":186.0588,"change":15.52,"open":170.32,"high":170.32,"low":170.32,"tick":"up","last_trade_price":170.32,"last_trade_time":"2026-02-18T09:45:16","percent_change":10.0258,"prev_day_close":154.800003051758},{"option":"SPXW260218P06695000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":775.0,"volume":2147.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.17,"open":0.47,"high":0.8,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:45:05","percent_change":-97.5,"prev_day_close":1.19999998807907},{"option":"SPXW260218C06700000","bid":173.1,"bid_size":0.0,"ask":187.0,"ask_size":0.0,"iv":0.0,"open_interest":35.0,"volume":311.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":181.0588,"change":32.81,"open":162.91,"high":205.48,"low":159.4,"tick":"up","last_trade_price":182.61,"last_trade_time":"2026-02-18T15:50:01","percent_change":21.9025,"prev_day_close":149.800003051758},{"option":"SPXW260218P06700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3766.0,"volume":5974.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.27,"open":0.63,"high":0.9,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:50:01","percent_change":-97.6923,"prev_day_close":1.30000001192093},{"option":"SPXW260218C06705000","bid":168.1,"bid_size":0.0,"ask":182.0,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":77.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":176.0588,"change":8.88,"open":146.32,"high":197.06,"low":146.32,"tick":"no_change","last_trade_price":153.73,"last_trade_time":"2026-02-18T15:26:15","percent_change":6.13048,"prev_day_close":144.850006103516},{"option":"SPXW260218P06705000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1741.0,"volume":3484.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.42,"open":0.75,"high":1.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:48:11","percent_change":-97.931,"prev_day_close":1.44999998807907},{"option":"SPXW260218C06710000","bid":163.1,"bid_size":0.0,"ask":177.0,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":16.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":171.0588,"change":43.0,"open":143.21,"high":183.1,"low":143.21,"tick":"up","last_trade_price":183.1,"last_trade_time":"2026-02-18T13:48:34","percent_change":30.6924,"prev_day_close":140.099998474121},{"option":"SPXW260218P06710000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1167.0,"volume":3602.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.6,"open":0.75,"high":1.15,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:44","percent_change":-96.9697,"prev_day_close":1.65000003576279},{"option":"SPXW260218C06715000","bid":158.1,"bid_size":0.0,"ask":172.0,"ask_size":0.0,"iv":0.0,"open_interest":180.0,"volume":279.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":166.0588,"change":31.88,"open":149.9,"high":167.18,"low":149.9,"tick":"no_change","last_trade_price":167.18,"last_trade_time":"2026-02-18T14:27:50","percent_change":23.5625,"prev_day_close":135.300003051758},{"option":"SPXW260218P06715000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":973.0,"volume":4498.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.775,"open":0.8,"high":1.3,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:51:30","percent_change":-97.2603,"prev_day_close":1.82499998807907},{"option":"SPXW260218C06720000","bid":160.4,"bid_size":0.0,"ask":162.3,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":31.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":161.0588,"change":32.06,"open":139.04,"high":183.42,"low":133.46,"tick":"down","last_trade_price":162.56,"last_trade_time":"2026-02-18T15:50:01","percent_change":24.567,"prev_day_close":130.5},{"option":"SPXW260218P06720000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1814.0,"volume":6194.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.02,"open":0.9,"high":1.5,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:27","percent_change":-98.5366,"prev_day_close":2.04999995231628},{"option":"SPXW260218C06725000","bid":155.4,"bid_size":0.0,"ask":157.3,"ask_size":0.0,"iv":0.0,"open_interest":24.0,"volume":84.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":156.0588,"change":7.88,"open":126.82,"high":175.4,"low":126.82,"tick":"no_change","last_trade_price":133.68,"last_trade_time":"2026-02-18T15:26:15","percent_change":6.26391,"prev_day_close":125.799999237061},{"option":"SPXW260218P06725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2567.0,"volume":6266.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.25,"open":1.1,"high":1.63,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:04","percent_change":-97.8261,"prev_day_close":2.29999995231628},{"option":"SPXW260218C06730000","bid":150.4,"bid_size":0.0,"ask":152.3,"ask_size":0.0,"iv":0.0,"open_interest":25.0,"volume":25.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":151.0588,"change":42.35,"open":158.77,"high":173.25,"low":158.77,"tick":"down","last_trade_price":163.35,"last_trade_time":"2026-02-18T13:32:26","percent_change":35.0,"prev_day_close":121.0},{"option":"SPXW260218P06730000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1537.0,"volume":6345.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.5,"open":1.3,"high":1.9,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:50:56","percent_change":-98.0392,"prev_day_close":2.54999995231628},{"option":"SPXW260218C06735000","bid":145.4,"bid_size":0.0,"ask":147.3,"ask_size":0.0,"iv":0.0,"open_interest":15.0,"volume":18.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":146.0588,"change":35.73,"open":121.52,"high":168.25,"low":121.52,"tick":"up","last_trade_price":152.03,"last_trade_time":"2026-02-18T15:57:33","percent_change":30.7223,"prev_day_close":116.299999237061},{"option":"SPXW260218P06735000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1410.0,"volume":5138.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.82,"open":1.4,"high":2.12,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:27","percent_change":-98.9474,"prev_day_close":2.85000002384186},{"option":"SPXW260218C06740000","bid":140.4,"bid_size":0.0,"ask":142.3,"ask_size":0.0,"iv":0.0,"open_interest":38.0,"volume":13.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":141.0588,"change":36.3,"open":115.85,"high":159.49,"low":115.85,"tick":"down","last_trade_price":148.1,"last_trade_time":"2026-02-18T14:03:34","percent_change":32.4687,"prev_day_close":111.799999237061},{"option":"SPXW260218P06740000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3479.0,"volume":7196.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-3.17,"open":1.55,"high":2.5,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:05","percent_change":-99.0625,"prev_day_close":3.19999992847443},{"option":"SPXW260218C06745000","bid":135.4,"bid_size":0.0,"ask":137.3,"ask_size":0.0,"iv":0.0,"open_interest":47.0,"volume":37.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":136.0588,"change":47.59,"open":111.1,"high":154.59,"low":111.1,"tick":"up","last_trade_price":154.59,"last_trade_time":"2026-02-18T10:23:29","percent_change":44.4766,"prev_day_close":107.0},{"option":"SPXW260218P06745000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1403.0,"volume":8167.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-3.55,"open":1.85,"high":2.9,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:52:55","percent_change":-98.6111,"prev_day_close":3.60000002384186},{"option":"SPXW260218C06750000","bid":130.4,"bid_size":0.0,"ask":132.3,"ask_size":0.0,"iv":0.0,"open_interest":165.0,"volume":128.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":131.0588,"change":8.98,"open":107.45,"high":156.07,"low":105.93,"tick":"up","last_trade_price":111.58,"last_trade_time":"2026-02-18T15:29:34","percent_change":8.75243,"prev_day_close":102.600002288818},{"option":"SPXW260218P06750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3372.0,"volume":13837.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-3.97,"open":2.0,"high":3.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:26","percent_change":-99.25,"prev_day_close":4.0},{"option":"SPXW260218C06755000","bid":125.4,"bid_size":0.0,"ask":127.3,"ask_size":0.0,"iv":0.0,"open_interest":44.0,"volume":12.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":126.0588,"change":11.85,"open":112.44,"high":151.04,"low":109.8,"tick":"no_change","last_trade_price":109.8,"last_trade_time":"2026-02-18T15:30:44","percent_change":12.098,"prev_day_close":97.9499969482422},{"option":"SPXW260218P06755000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":924.0,"volume":10454.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-4.4,"open":2.45,"high":3.5,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:55:42","percent_change":-98.8764,"prev_day_close":4.45000004768372},{"option":"SPXW260218C06760000","bid":120.4,"bid_size":0.0,"ask":122.3,"ask_size":0.0,"iv":0.0,"open_interest":78.0,"volume":80.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":121.0588,"change":8.95,"open":96.12,"high":141.2,"low":96.12,"tick":"down","last_trade_price":102.4,"last_trade_time":"2026-02-18T15:10:05","percent_change":9.57732,"prev_day_close":93.4499969482422},{"option":"SPXW260218P06760000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1065.0,"volume":11881.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-4.92,"open":2.47,"high":4.0,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:26","percent_change":-99.3939,"prev_day_close":4.95000004768372},{"option":"SPXW260218C06765000","bid":115.4,"bid_size":0.0,"ask":117.3,"ask_size":0.0,"iv":0.0,"open_interest":28.0,"volume":67.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":116.0588,"change":11.2,"open":113.88,"high":133.3,"low":100.3,"tick":"down","last_trade_price":100.3,"last_trade_time":"2026-02-18T14:56:28","percent_change":12.5701,"prev_day_close":89.1000022888184},{"option":"SPXW260218P06765000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1284.0,"volume":9792.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-5.52,"open":3.03,"high":4.32,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:03","percent_change":-99.4595,"prev_day_close":5.54999995231628},{"option":"SPXW260218C06770000","bid":110.4,"bid_size":0.0,"ask":112.3,"ask_size":0.0,"iv":0.0,"open_interest":139.0,"volume":201.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":111.0588,"change":11.37,"open":88.83,"high":129.07,"low":84.66,"tick":"down","last_trade_price":96.07,"last_trade_time":"2026-02-18T15:31:12","percent_change":13.4238,"prev_day_close":84.7000007629394},{"option":"SPXW260218P06770000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1603.0,"volume":14005.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-6.12,"open":3.52,"high":5.1,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:50:03","percent_change":-99.5122,"prev_day_close":6.14999985694885},{"option":"SPXW260218C06775000","bid":105.4,"bid_size":0.0,"ask":107.3,"ask_size":0.0,"iv":0.0,"open_interest":36.0,"volume":185.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":106.0588,"change":30.45,"open":86.89,"high":127.26,"low":78.25,"tick":"down","last_trade_price":110.8,"last_trade_time":"2026-02-18T14:25:44","percent_change":37.8967,"prev_day_close":80.3499984741211},{"option":"SPXW260218P06775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1619.0,"volume":16150.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-6.77,"open":4.0,"high":5.57,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:06","percent_change":-99.5588,"prev_day_close":6.79999995231628},{"option":"SPXW260218C06780000","bid":100.4,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.0,"open_interest":125.0,"volume":141.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":101.0588,"change":31.1,"open":82.44,"high":125.0,"low":73.9,"tick":"no_change","last_trade_price":107.3,"last_trade_time":"2026-02-18T15:54:11","percent_change":40.8136,"prev_day_close":76.2000007629394},{"option":"SPXW260218P06780000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2044.0,"volume":14280.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-7.52,"open":4.37,"high":6.5,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:06","percent_change":-99.6026,"prev_day_close":7.54999995231628},{"option":"SPXW260218C06785000","bid":95.4,"bid_size":0.0,"ask":97.3,"ask_size":0.0,"iv":0.0,"open_interest":162.0,"volume":170.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":96.0588,"change":25.34,"open":74.52,"high":119.0,"low":72.98,"tick":"up","last_trade_price":97.34,"last_trade_time":"2026-02-18T15:50:01","percent_change":35.1944,"prev_day_close":72.0},{"option":"SPXW260218P06785000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2884.0,"volume":9834.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-8.3,"open":4.86,"high":7.0,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:46","percent_change":-99.4012,"prev_day_close":8.34999990463257},{"option":"SPXW260218C06790000","bid":90.4,"bid_size":0.0,"ask":92.3,"ask_size":0.0,"iv":0.0,"open_interest":218.0,"volume":622.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":91.0588,"change":3.85,"open":70.22,"high":116.25,"low":67.11,"tick":"no_change","last_trade_price":71.5,"last_trade_time":"2026-02-18T15:27:19","percent_change":5.69106,"prev_day_close":67.6499977111816},{"option":"SPXW260218P06790000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2164.0,"volume":14282.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-9.17,"open":5.7,"high":8.0,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:19","percent_change":-99.6739,"prev_day_close":9.2000002861023},{"option":"SPXW260218C06795000","bid":85.4,"bid_size":0.0,"ask":87.3,"ask_size":0.0,"iv":0.0,"open_interest":193.0,"volume":181.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":86.0588,"change":2.65,"open":67.08,"high":110.51,"low":63.54,"tick":"up","last_trade_price":66.3,"last_trade_time":"2026-02-18T15:29:19","percent_change":4.16339,"prev_day_close":63.6499996185303},{"option":"SPXW260218P06795000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1701.0,"volume":12043.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-10.12,"open":6.0,"high":8.9,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:31","percent_change":-99.7044,"prev_day_close":10.1500000953674},{"option":"SPXW260218C06800000","bid":80.4,"bid_size":0.0,"ask":82.3,"ask_size":0.0,"iv":0.0,"open_interest":582.0,"volume":910.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":81.0588,"change":27.3,"open":61.25,"high":109.44,"low":57.8,"tick":"up","last_trade_price":87.0,"last_trade_time":"2026-02-18T15:54:04","percent_change":45.7286,"prev_day_close":59.7000007629394},{"option":"SPXW260218P06800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2864.0,"volume":32777.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-11.17,"open":6.9,"high":9.9,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:06","percent_change":-99.7321,"prev_day_close":11.2000002861023},{"option":"SPXW260218C06805000","bid":75.4,"bid_size":0.0,"ask":77.3,"ask_size":0.0,"iv":0.0,"open_interest":255.0,"volume":223.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":76.0588,"change":23.62,"open":55.34,"high":103.0,"low":55.34,"tick":"up","last_trade_price":79.37,"last_trade_time":"2026-02-18T15:52:57","percent_change":42.3677,"prev_day_close":55.75},{"option":"SPXW260218P06805000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":780.0,"volume":14100.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-12.27,"open":7.8,"high":10.8,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:19","percent_change":-99.7561,"prev_day_close":12.2999997138977},{"option":"SPXW260218C06810000","bid":70.4,"bid_size":0.0,"ask":72.3,"ask_size":0.0,"iv":0.0,"open_interest":259.0,"volume":335.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":71.0588,"change":3.63,"open":55.52,"high":98.08,"low":50.7,"tick":"up","last_trade_price":55.63,"last_trade_time":"2026-02-18T15:34:03","percent_change":6.98077,"prev_day_close":52.0},{"option":"SPXW260218P06810000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":906.0,"volume":19507.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-13.47,"open":8.5,"high":12.1,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:29","percent_change":-99.7778,"prev_day_close":13.5},{"option":"SPXW260218C06815000","bid":65.4,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.0,"open_interest":232.0,"volume":378.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":66.0588,"change":5.3,"open":51.57,"high":93.13,"low":46.04,"tick":"up","last_trade_price":53.55,"last_trade_time":"2026-02-18T15:34:39","percent_change":10.9845,"prev_day_close":48.25},{"option":"SPXW260218P06815000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":940.0,"volume":14912.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-14.77,"open":9.3,"high":13.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:56:05","percent_change":-99.7973,"prev_day_close":14.7999997138977},{"option":"SPXW260218C06820000","bid":60.4,"bid_size":0.0,"ask":62.3,"ask_size":0.0,"iv":0.0,"open_interest":341.0,"volume":528.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":61.0588,"change":19.71,"open":48.1,"high":89.37,"low":38.34,"tick":"down","last_trade_price":64.41,"last_trade_time":"2026-02-18T15:59:07","percent_change":44.094,"prev_day_close":44.6999988555908},{"option":"SPXW260218P06820000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1282.0,"volume":22804.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-16.17,"open":10.2,"high":14.6,"low":0.01,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:34","percent_change":-99.8148,"prev_day_close":16.1999998092651},{"option":"SPXW260218C06825000","bid":55.4,"bid_size":0.0,"ask":57.3,"ask_size":0.0,"iv":0.0,"open_interest":732.0,"volume":766.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":56.0588,"change":13.05,"open":45.2,"high":84.42,"low":33.15,"tick":"down","last_trade_price":54.2,"last_trade_time":"2026-02-18T15:59:48","percent_change":31.7132,"prev_day_close":41.1499996185303},{"option":"SPXW260218P06825000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1736.0,"volume":27099.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-17.72,"open":12.2,"high":16.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:10","percent_change":-99.831,"prev_day_close":17.75},{"option":"SPXW260218C06830000","bid":50.4,"bid_size":0.0,"ask":52.3,"ask_size":0.0,"iv":0.0,"open_interest":311.0,"volume":811.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":51.0588,"change":11.45,"open":41.1,"high":78.88,"low":28.18,"tick":"down","last_trade_price":49.2,"last_trade_time":"2026-02-18T15:59:48","percent_change":30.3311,"prev_day_close":37.75},{"option":"SPXW260218P06830000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1672.0,"volume":31266.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-19.3,"open":13.5,"high":17.6,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:36","percent_change":-99.7416,"prev_day_close":19.3500003814697},{"option":"SPXW260218C06835000","bid":45.4,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.0,"open_interest":287.0,"volume":848.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":46.0588,"change":10.75,"open":37.5,"high":72.38,"low":23.9,"tick":"down","last_trade_price":45.25,"last_trade_time":"2026-02-18T15:59:55","percent_change":31.1594,"prev_day_close":34.5},{"option":"SPXW260218P06835000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1069.0,"volume":32390.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-21.07,"open":13.9,"high":19.4,"low":0.01,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:38","percent_change":-99.8578,"prev_day_close":21.1000003814697},{"option":"SPXW260218C06840000","bid":40.4,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.0,"open_interest":899.0,"volume":1880.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":41.0588,"change":15.22,"open":34.1,"high":68.9,"low":19.15,"tick":"down","last_trade_price":46.62,"last_trade_time":"2026-02-18T15:58:23","percent_change":48.4713,"prev_day_close":31.3999996185303},{"option":"SPXW260218P06840000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1328.0,"volume":51057.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-22.97,"open":15.8,"high":21.35,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:38","percent_change":-99.8696,"prev_day_close":23.0},{"option":"SPXW260218C06845000","bid":35.4,"bid_size":0.0,"ask":37.3,"ask_size":0.0,"iv":0.0,"open_interest":777.0,"volume":2293.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":36.0588,"change":8.3,"open":30.0,"high":63.74,"low":15.03,"tick":"down","last_trade_price":36.7,"last_trade_time":"2026-02-18T15:59:36","percent_change":29.2254,"prev_day_close":28.3999996185303},{"option":"SPXW260218P06845000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1098.0,"volume":55052.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-24.92,"open":17.3,"high":23.4,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:51","percent_change":-99.8798,"prev_day_close":24.9499998092651},{"option":"SPXW260218C06850000","bid":30.4,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.0,"open_interest":2472.0,"volume":10333.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":31.0588,"change":4.45,"open":26.6,"high":59.37,"low":11.05,"tick":"down","last_trade_price":30.0,"last_trade_time":"2026-02-18T15:59:50","percent_change":17.4168,"prev_day_close":25.5500001907349},{"option":"SPXW260218P06850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1817.0,"volume":97578.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-27.07,"open":20.0,"high":25.7,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:54","percent_change":-99.8893,"prev_day_close":27.1000003814697},{"option":"SPXW260218C06855000","bid":25.4,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.0,"open_interest":672.0,"volume":6917.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":26.0588,"change":2.8,"open":24.5,"high":54.24,"low":7.6,"tick":"up","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:59:59","percent_change":12.2807,"prev_day_close":22.8000001907349},{"option":"SPXW260218P06855000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":902.0,"volume":75097.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-29.25,"open":21.08,"high":27.8,"low":0.02,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:59","percent_change":-99.8294,"prev_day_close":29.3000001907349},{"option":"SPXW260218C06860000","bid":20.5,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.0,"open_interest":1019.0,"volume":20176.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":21.0588,"change":-0.8,"open":20.59,"high":49.44,"low":5.0,"tick":"down","last_trade_price":19.4,"last_trade_time":"2026-02-18T15:59:54","percent_change":-3.9604,"prev_day_close":20.1999998092651},{"option":"SPXW260218P06860000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":833.0,"volume":101569.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-31.72,"open":24.2,"high":30.5,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:47","percent_change":-99.9055,"prev_day_close":31.75},{"option":"SPXW260218C06865000","bid":15.5,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.0,"open_interest":3902.0,"volume":24842.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":16.0588,"change":-2.7,"open":18.9,"high":44.47,"low":2.95,"tick":"up","last_trade_price":15.1,"last_trade_time":"2026-02-18T15:59:59","percent_change":-15.1685,"prev_day_close":17.8000001907349},{"option":"SPXW260218P06865000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3726.0,"volume":84059.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-34.3,"open":25.1,"high":32.7,"low":0.02,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:54","percent_change":-99.8544,"prev_day_close":34.3500003814697},{"option":"SPXW260218C06870000","bid":10.5,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.0,"open_interest":4281.0,"volume":46395.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":11.0588,"change":-6.05,"open":15.59,"high":39.87,"low":1.55,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:59:54","percent_change":-38.9068,"prev_day_close":15.5500001907349},{"option":"SPXW260218P06870000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":7.1741,"open_interest":3623.0,"volume":99782.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-37.05,"open":28.2,"high":35.9,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:55","percent_change":-99.8652,"prev_day_close":37.1000003814697},{"option":"SPXW260218C06875000","bid":5.5,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.0,"open_interest":2047.0,"volume":50299.0,"delta":0.9998,"gamma":0.0004,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":6.0589,"change":-7.95,"open":13.4,"high":36.17,"low":0.7,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-18T15:59:59","percent_change":-59.1078,"prev_day_close":13.4499998092651},{"option":"SPXW260218P06875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.2901,"open_interest":682.0,"volume":92013.0,"delta":-0.0002,"gamma":0.0004,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":-39.95,"open":30.3,"high":39.0,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:59","percent_change":-99.875,"prev_day_close":40.0},{"option":"SPXW260218C06880000","bid":0.6,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.0,"open_interest":1311.0,"volume":71457.0,"delta":0.9984,"gamma":0.0142,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":1.059,"change":-10.9,"open":11.3,"high":31.1,"low":0.35,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:59:59","percent_change":-94.7826,"prev_day_close":11.5},{"option":"SPXW260218P06880000","bid":0.4,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":4.2882,"open_interest":549.0,"volume":107334.0,"delta":-0.3569,"gamma":0.1291,"vega":0.0026,"theta":-0.7,"rho":0.0,"theo":0.7,"change":-42.65,"open":33.8,"high":42.0,"low":0.07,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:59:59","percent_change":-99.0708,"prev_day_close":43.0500011444092},{"option":"SPXW260218C06885000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.9911,"open_interest":1137.0,"volume":67364.0,"delta":0.0001,"gamma":0.0005,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-9.7,"open":9.8,"high":26.87,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:59","percent_change":-99.4872,"prev_day_close":9.75},{"option":"SPXW260218P06885000","bid":3.8,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":4.0483,"open_interest":333.0,"volume":72108.0,"delta":-0.9999,"gamma":0.0005,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3.9412,"change":-41.75,"open":36.25,"high":44.46,"low":0.45,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:59:59","percent_change":-90.0755,"prev_day_close":46.3499984741211},{"option":"SPXW260218C06890000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":5.9672,"open_interest":1118.0,"volume":82092.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-8.11,"open":8.5,"high":23.0,"low":0.02,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:59:54","percent_change":-99.5092,"prev_day_close":8.15000009536743},{"option":"SPXW260218P06890000","bid":7.9,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.0,"open_interest":418.0,"volume":76326.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":8.9412,"change":-39.7,"open":41.8,"high":45.1,"low":2.1,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-18T15:59:57","percent_change":-79.8793,"prev_day_close":49.7000007629394},{"option":"SPXW260218C06895000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1482.0,"volume":64814.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-6.68,"open":6.3,"high":19.7,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:59:51","percent_change":-99.7015,"prev_day_close":6.70000004768372},{"option":"SPXW260218P06895000","bid":13.3,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":7.7276,"open_interest":560.0,"volume":50633.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":13.9412,"change":-39.95,"open":44.59,"high":53.3,"low":3.1,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-18T15:59:59","percent_change":-75.0235,"prev_day_close":53.25},{"option":"SPXW260218C06900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3920.0,"volume":120595.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-5.42,"open":5.0,"high":16.4,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:56","percent_change":-99.4495,"prev_day_close":5.45000004768372},{"option":"SPXW260218P06900000","bid":17.7,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.0,"open_interest":1697.0,"volume":72692.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":18.9412,"change":-36.8,"open":48.04,"high":56.66,"low":4.2,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-18T15:59:54","percent_change":-64.7887,"prev_day_close":56.8000011444092},{"option":"SPXW260218C06905000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2385.0,"volume":89525.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-4.37,"open":4.36,"high":13.5,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:55","percent_change":-99.3182,"prev_day_close":4.40000009536743},{"option":"SPXW260218P06905000","bid":22.7,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.0,"open_interest":172.0,"volume":26612.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":25.5939,"change":-35.62,"open":52.45,"high":57.01,"low":5.7,"tick":"up","last_trade_price":25.13,"last_trade_time":"2026-02-18T15:59:45","percent_change":-58.6337,"prev_day_close":60.75},{"option":"SPXW260218C06910000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1963.0,"volume":81910.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-3.4,"open":3.3,"high":10.9,"low":0.01,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:30","percent_change":-98.5507,"prev_day_close":3.45000004768372},{"option":"SPXW260218P06910000","bid":27.7,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.0,"open_interest":412.0,"volume":15152.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":30.5939,"change":-34.7,"open":54.4,"high":65.06,"low":7.6,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-18T15:59:46","percent_change":-53.6321,"prev_day_close":64.6999969482422},{"option":"SPXW260218C06915000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3471.0,"volume":70426.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.635,"open":2.53,"high":8.4,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:59:44","percent_change":-98.5047,"prev_day_close":2.67499995231628},{"option":"SPXW260218P06915000","bid":32.7,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.0,"open_interest":217.0,"volume":4310.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":35.8038,"change":-40.14,"open":64.35,"high":64.35,"low":10.3,"tick":"up","last_trade_price":28.96,"last_trade_time":"2026-02-18T15:58:30","percent_change":-58.0897,"prev_day_close":69.1000022888184},{"option":"SPXW260218C06920000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2984.0,"volume":85612.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.02,"open":1.75,"high":6.4,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:44","percent_change":-98.5366,"prev_day_close":2.04999995231628},{"option":"SPXW260218P06920000","bid":37.7,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.0,"open_interest":294.0,"volume":4040.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":40.8038,"change":-34.0,"open":70.35,"high":72.08,"low":14.0,"tick":"no_change","last_trade_price":39.4,"last_trade_time":"2026-02-18T15:59:59","percent_change":-46.3215,"prev_day_close":73.4000015258789},{"option":"SPXW260218C06925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4279.0,"volume":65666.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.5,"open":1.25,"high":4.8,"low":0.02,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:23","percent_change":-96.7742,"prev_day_close":1.55000001192093},{"option":"SPXW260218P06925000","bid":42.7,"bid_size":0.0,"ask":44.6,"ask_size":0.0,"iv":0.0,"open_interest":317.0,"volume":2617.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":45.8038,"change":-36.86,"open":68.92,"high":72.25,"low":17.9,"tick":"down","last_trade_price":40.94,"last_trade_time":"2026-02-18T15:51:08","percent_change":-47.3779,"prev_day_close":77.8000030517578},{"option":"SPXW260218C06930000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1936.0,"volume":57795.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.12,"open":0.9,"high":3.45,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:51","percent_change":-97.3913,"prev_day_close":1.15000003576279},{"option":"SPXW260218P06930000","bid":47.7,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.0,"open_interest":355.0,"volume":2346.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":50.8038,"change":-40.72,"open":73.57,"high":76.27,"low":22.2,"tick":"down","last_trade_price":41.68,"last_trade_time":"2026-02-18T15:54:40","percent_change":-49.4175,"prev_day_close":82.3999977111816},{"option":"SPXW260218C06935000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1473.0,"volume":37505.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.82,"open":0.65,"high":2.4,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:06","percent_change":-96.4706,"prev_day_close":0.849999994039536},{"option":"SPXW260218P06935000","bid":52.7,"bid_size":0.0,"ask":54.6,"ask_size":0.0,"iv":0.0,"open_interest":245.0,"volume":684.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":55.8038,"change":-33.2,"open":79.77,"high":81.0,"low":26.8,"tick":"no_change","last_trade_price":54.0,"last_trade_time":"2026-02-18T15:47:16","percent_change":-38.0734,"prev_day_close":87.2000007629394},{"option":"SPXW260218C06940000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2352.0,"volume":29270.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.62,"open":0.45,"high":1.75,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:07","percent_change":-95.3846,"prev_day_close":0.650000005960464},{"option":"SPXW260218P06940000","bid":57.7,"bid_size":0.0,"ask":59.6,"ask_size":0.0,"iv":0.0,"open_interest":388.0,"volume":772.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":60.8038,"change":-34.6,"open":89.35,"high":89.35,"low":31.0,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T15:59:28","percent_change":-37.6087,"prev_day_close":92.0},{"option":"SPXW260218C06945000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1416.0,"volume":20499.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.435,"open":0.35,"high":1.17,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:57:39","percent_change":-91.5789,"prev_day_close":0.474999994039536},{"option":"SPXW260218P06945000","bid":62.7,"bid_size":0.0,"ask":64.6,"ask_size":0.0,"iv":0.0,"open_interest":239.0,"volume":451.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":65.8038,"change":-36.45,"open":78.05,"high":83.13,"low":38.5,"tick":"up","last_trade_price":60.3,"last_trade_time":"2026-02-18T15:59:15","percent_change":-37.6744,"prev_day_close":96.75},{"option":"SPXW260218C06950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":10021.0,"volume":23208.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.31,"open":0.25,"high":0.8,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:55:32","percent_change":-88.5714,"prev_day_close":0.350000008940697},{"option":"SPXW260218P06950000","bid":67.7,"bid_size":0.0,"ask":69.6,"ask_size":0.0,"iv":0.0,"open_interest":1291.0,"volume":1529.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":70.8038,"change":-39.06,"open":91.11,"high":98.0,"low":42.04,"tick":"down","last_trade_price":62.74,"last_trade_time":"2026-02-18T15:55:49","percent_change":-38.3694,"prev_day_close":101.799999237061},{"option":"SPXW260218C06955000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2140.0,"volume":12607.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.2,"open":0.17,"high":0.55,"low":0.02,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:40","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218P06955000","bid":72.7,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.0,"open_interest":112.0,"volume":377.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":75.8038,"change":-32.0,"open":99.36,"high":99.36,"low":49.0,"tick":"down","last_trade_price":74.8,"last_trade_time":"2026-02-18T15:59:40","percent_change":-29.9625,"prev_day_close":106.799999237061},{"option":"SPXW260218C06960000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2387.0,"volume":9320.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.145,"open":0.12,"high":0.4,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:03","percent_change":-82.8571,"prev_day_close":0.175000004470348},{"option":"SPXW260218P06960000","bid":77.7,"bid_size":0.0,"ask":79.6,"ask_size":0.0,"iv":0.0,"open_interest":191.0,"volume":527.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":80.8038,"change":-37.73,"open":101.06,"high":105.29,"low":51.0,"tick":"up","last_trade_price":74.02,"last_trade_time":"2026-02-18T15:55:32","percent_change":-33.7629,"prev_day_close":111.75},{"option":"SPXW260218C06965000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1567.0,"volume":7328.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.12,"high":0.3,"low":0.01,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:39","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260218P06965000","bid":82.7,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.0,"open_interest":86.0,"volume":97.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":85.8038,"change":-40.05,"open":110.77,"high":110.77,"low":60.17,"tick":"down","last_trade_price":76.6,"last_trade_time":"2026-02-18T15:55:15","percent_change":-34.3335,"prev_day_close":116.649997711182},{"option":"SPXW260218C06970000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1482.0,"volume":7034.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.1,"high":0.2,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:43:32","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218P06970000","bid":87.7,"bid_size":0.0,"ask":89.6,"ask_size":0.0,"iv":0.0,"open_interest":148.0,"volume":86.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":90.8038,"change":-31.75,"open":113.2,"high":113.2,"low":62.3,"tick":"no_change","last_trade_price":89.9,"last_trade_time":"2026-02-18T15:59:39","percent_change":-26.0995,"prev_day_close":121.649997711182},{"option":"SPXW260218C06975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4867.0,"volume":6657.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.075,"open":0.05,"high":0.15,"low":0.02,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:39","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218P06975000","bid":92.7,"bid_size":0.0,"ask":94.6,"ask_size":0.0,"iv":0.0,"open_interest":301.0,"volume":118.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":95.2098,"change":-31.75,"open":83.6,"high":114.74,"low":70.3,"tick":"down","last_trade_price":94.9,"last_trade_time":"2026-02-18T15:59:39","percent_change":-25.0691,"prev_day_close":126.650001525879},{"option":"SPXW260218C06980000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":13060.0,"volume":4407.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.07,"open":0.07,"high":0.1,"low":0.01,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:03","percent_change":-70.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218P06980000","bid":97.7,"bid_size":0.0,"ask":99.6,"ask_size":0.0,"iv":0.0,"open_interest":228.0,"volume":60.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":100.2098,"change":-10.06,"open":78.2,"high":121.54,"low":72.9,"tick":"up","last_trade_price":121.54,"last_trade_time":"2026-02-18T15:20:50","percent_change":-7.64438,"prev_day_close":131.599998474121},{"option":"SPXW260218C06985000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":19201.0,"volume":4720.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.055,"open":0.07,"high":0.1,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:58:31","percent_change":-73.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P06985000","bid":102.7,"bid_size":0.0,"ask":104.6,"ask_size":0.0,"iv":0.0,"open_interest":70.0,"volume":35.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":105.2098,"change":-32.54,"open":88.3,"high":117.92,"low":78.09,"tick":"down","last_trade_price":104.01,"last_trade_time":"2026-02-18T15:48:06","percent_change":-23.8301,"prev_day_close":136.550003051758},{"option":"SPXW260218C06990000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6625.0,"volume":4328.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.045,"open":0.05,"high":0.1,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:33","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P06990000","bid":107.7,"bid_size":0.0,"ask":109.6,"ask_size":0.0,"iv":0.0,"open_interest":86.0,"volume":24.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":107.9046,"change":-12.98,"open":96.0,"high":128.57,"low":91.05,"tick":"no_change","last_trade_price":128.57,"last_trade_time":"2026-02-18T15:15:14","percent_change":-9.16991,"prev_day_close":141.550003051758},{"option":"SPXW260218C06995000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4394.0,"volume":1782.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.03,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:26:35","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P06995000","bid":112.7,"bid_size":0.0,"ask":114.6,"ask_size":0.0,"iv":0.0,"open_interest":76.0,"volume":76.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":112.9046,"change":-27.15,"open":100.5,"high":128.2,"low":91.7,"tick":"down","last_trade_price":119.4,"last_trade_time":"2026-02-18T15:43:40","percent_change":-18.5261,"prev_day_close":146.550003051758},{"option":"SPXW260218C07000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":5160.0,"volume":1092.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.065,"open":0.05,"high":0.05,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:57:28","percent_change":-86.6667,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P07000000","bid":117.7,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.0,"open_interest":1342.0,"volume":394.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":117.9046,"change":-35.05,"open":150.0,"high":150.0,"low":91.47,"tick":"no_change","last_trade_price":116.55,"last_trade_time":"2026-02-18T15:51:05","percent_change":-23.1201,"prev_day_close":151.599998474121},{"option":"SPXW260218C07005000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1147.0,"volume":106.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.045,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:31","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P07005000","bid":122.7,"bid_size":0.0,"ask":124.6,"ask_size":0.0,"iv":0.0,"open_interest":19.0,"volume":17.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":121.8542,"change":-31.22,"open":110.2,"high":124.73,"low":100.3,"tick":"up","last_trade_price":124.73,"last_trade_time":"2026-02-18T14:17:50","percent_change":-20.0192,"prev_day_close":155.949996948242},{"option":"SPXW260218C07010000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":981.0,"volume":179.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:36","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07010000","bid":127.7,"bid_size":0.0,"ask":129.6,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":45.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":126.8542,"change":-15.65,"open":146.16,"high":146.16,"low":103.4,"tick":"no_change","last_trade_price":145.3,"last_trade_time":"2026-02-18T15:30:43","percent_change":-9.72352,"prev_day_close":160.950004577637},{"option":"SPXW260218C07015000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1156.0,"volume":175.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:45:50","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07015000","bid":132.7,"bid_size":0.0,"ask":134.6,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":5.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":131.8542,"change":-51.61,"open":155.59,"high":155.59,"low":114.19,"tick":"no_change","last_trade_price":114.19,"last_trade_time":"2026-02-18T10:17:50","percent_change":-31.1279,"prev_day_close":165.799995422363},{"option":"SPXW260218C07020000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3621.0,"volume":244.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:30","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07020000","bid":133.1,"bid_size":0.0,"ask":147.0,"ask_size":0.0,"iv":0.0,"open_interest":102.0,"volume":30.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":136.8542,"change":-22.95,"open":119.17,"high":149.19,"low":113.5,"tick":"down","last_trade_price":148.0,"last_trade_time":"2026-02-18T14:37:27","percent_change":-13.425,"prev_day_close":170.949996948242},{"option":"SPXW260218C07025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1047.0,"volume":265.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:30","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07025000","bid":138.1,"bid_size":0.0,"ask":151.8,"ask_size":0.0,"iv":0.0,"open_interest":95.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":141.8542,"change":-59.45,"open":116.25,"high":116.25,"low":116.25,"tick":"down","last_trade_price":116.25,"last_trade_time":"2026-02-18T13:02:33","percent_change":-33.8361,"prev_day_close":175.700004577637},{"option":"SPXW260218C07030000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":7874.0,"volume":111.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.04,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:38","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07030000","bid":143.1,"bid_size":0.0,"ask":156.8,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":10.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":146.8542,"change":-29.0,"open":147.8,"high":152.0,"low":147.8,"tick":"up","last_trade_price":152.0,"last_trade_time":"2026-02-18T14:32:55","percent_change":-16.0221,"prev_day_close":181.0},{"option":"SPXW260218C07035000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3572.0,"volume":898.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.05,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:57:02","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07035000","bid":148.0,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":151.8542,"change":-31.8,"open":152.5,"high":154.0,"low":152.5,"tick":"up","last_trade_price":154.0,"last_trade_time":"2026-02-18T14:20:36","percent_change":-17.1152,"prev_day_close":185.799995422363},{"option":"SPXW260218C07040000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":34779.0,"volume":1120.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:43:06","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07040000","bid":154.1,"bid_size":0.0,"ask":167.8,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":156.4272,"change":-45.66,"open":173.04,"high":173.04,"low":145.04,"tick":"no_change","last_trade_price":145.04,"last_trade_time":"2026-02-18T10:37:32","percent_change":-23.9434,"prev_day_close":190.700004577637},{"option":"SPXW260218C07045000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":855.0,"volume":88.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:48:23","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07045000","bid":158.0,"bid_size":0.0,"ask":171.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":161.4272,"change":-46.85,"open":149.15,"high":149.15,"low":149.15,"tick":"no_change","last_trade_price":149.15,"last_trade_time":"2026-02-18T10:14:53","percent_change":-23.9031,"prev_day_close":196.0},{"option":"SPXW260218C07050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3819.0,"volume":124.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:15","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07050000","bid":163.0,"bid_size":0.0,"ask":176.9,"ask_size":0.0,"iv":0.0,"open_interest":16.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":166.4272,"change":-49.94,"open":150.61,"high":150.61,"low":150.61,"tick":"down","last_trade_price":150.61,"last_trade_time":"2026-02-18T10:16:20","percent_change":-24.9015,"prev_day_close":200.549995422363},{"option":"SPXW260218C07055000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":580.0,"volume":58.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:45:03","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07055000","bid":168.0,"bid_size":0.0,"ask":181.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":171.4272,"change":-52.59,"open":158.8,"high":158.8,"low":152.96,"tick":"down","last_trade_price":152.96,"last_trade_time":"2026-02-18T11:10:50","percent_change":-25.585,"prev_day_close":205.549995422363},{"option":"SPXW260218C07060000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":792.0,"volume":19.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:54:59","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07060000","bid":174.1,"bid_size":0.0,"ask":187.8,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":17.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":176.4272,"change":-23.4,"open":204.06,"high":204.21,"low":187.8,"tick":"down","last_trade_price":187.8,"last_trade_time":"2026-02-18T15:39:08","percent_change":-11.0795,"prev_day_close":211.200004577637},{"option":"SPXW260218C07065000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":820.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:38:16","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07065000","bid":179.1,"bid_size":0.0,"ask":192.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":185.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.08,"last_trade_time":"2026-02-10T15:53:02","percent_change":0.0,"prev_day_close":215.849998474121},{"option":"SPXW260218C07070000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":686.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:38:16","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07070000","bid":183.0,"bid_size":0.0,"ask":196.9,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":190.2098,"change":-45.94,"open":175.06,"high":175.06,"low":175.06,"tick":"no_change","last_trade_price":175.06,"last_trade_time":"2026-02-18T10:37:32","percent_change":-20.7873,"prev_day_close":221.0},{"option":"SPXW260218C07075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6135.0,"volume":51.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.04,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:01:52","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07075000","bid":188.0,"bid_size":0.0,"ask":201.7,"ask_size":0.0,"iv":0.0,"open_interest":23.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":195.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.85,"last_trade_time":"2026-02-03T10:54:04","percent_change":0.0,"prev_day_close":225.75},{"option":"SPXW260218C07080000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":936.0,"volume":16.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:03:45","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07080000","bid":193.0,"bid_size":0.0,"ask":206.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":200.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.150001525879},{"option":"SPXW260218C07085000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2458.0,"volume":22.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:55:32","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07085000","bid":197.9,"bid_size":0.0,"ask":211.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":205.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.75},{"option":"SPXW260218C07090000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":679.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:25:52","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07090000","bid":202.9,"bid_size":0.0,"ask":216.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":210.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":304.56,"last_trade_time":"2026-02-17T10:00:12","percent_change":0.0,"prev_day_close":240.5},{"option":"SPXW260218C07095000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":576.0,"volume":6.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:49:54","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07095000","bid":207.9,"bid_size":0.0,"ask":221.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":215.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.75},{"option":"SPXW260218C07100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3995.0,"volume":7.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:54:59","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07100000","bid":211.2,"bid_size":0.0,"ask":231.7,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":216.1637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.68,"last_trade_time":"2026-02-17T11:57:54","percent_change":0.0,"prev_day_close":251.150009155273},{"option":"SPXW260218C07105000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":467.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T09:55:06","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07105000","bid":215.2,"bid_size":0.0,"ask":235.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":225.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.149993896484},{"option":"SPXW260218C07110000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3136.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:43:40","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07110000","bid":219.4,"bid_size":0.0,"ask":239.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":230.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.52,"last_trade_time":"2026-02-12T09:37:59","percent_change":0.0,"prev_day_close":260.400001525879},{"option":"SPXW260218C07115000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":30.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:28:57","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07115000","bid":224.4,"bid_size":0.0,"ask":244.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":235.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.5},{"option":"SPXW260218C07120000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":796.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:28:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07120000","bid":229.4,"bid_size":0.0,"ask":249.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":240.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.54,"last_trade_time":"2026-02-09T10:24:25","percent_change":0.0,"prev_day_close":270.649993896484},{"option":"SPXW260218C07125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":834.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:04:36","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07125000","bid":234.4,"bid_size":0.0,"ask":254.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":16.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":245.2098,"change":-52.79,"open":269.8,"high":269.8,"low":222.71,"tick":"down","last_trade_price":222.71,"last_trade_time":"2026-02-18T12:06:03","percent_change":-19.1615,"prev_day_close":275.5},{"option":"SPXW260218C07130000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":808.0,"volume":99.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:45:02","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07130000","bid":239.4,"bid_size":0.0,"ask":259.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":250.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.149993896484},{"option":"SPXW260218C07135000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":59.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:49:32","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07135000","bid":244.4,"bid_size":0.0,"ask":264.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":255.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.799987792969},{"option":"SPXW260218C07140000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1085.0,"volume":16.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.04,"high":0.04,"low":0.03,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:15:01","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07140000","bid":249.4,"bid_size":0.0,"ask":269.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":5.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":260.2098,"change":-30.52,"open":273.23,"high":278.3,"low":259.63,"tick":"down","last_trade_price":259.63,"last_trade_time":"2026-02-18T14:17:50","percent_change":-10.5187,"prev_day_close":290.149993896484},{"option":"SPXW260218C07145000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":52.0,"volume":27.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.02,"high":0.04,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:55:21","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07145000","bid":254.4,"bid_size":0.0,"ask":274.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":265.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.149993896484},{"option":"SPXW260218C07150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":816.0,"volume":9.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:59:23","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07150000","bid":259.4,"bid_size":0.0,"ask":279.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":270.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.29,"last_trade_time":"2026-02-17T11:57:54","percent_change":0.0,"prev_day_close":300.899993896484},{"option":"SPXW260218C07160000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":511.0,"volume":102.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:15:28","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07160000","bid":269.4,"bid_size":0.0,"ask":289.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":280.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.75},{"option":"SPXW260218C07170000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":513.0,"volume":67.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.05,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:03:29","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07170000","bid":279.4,"bid_size":0.0,"ask":299.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":290.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":340.01,"last_trade_time":"2026-02-17T11:30:36","percent_change":0.0,"prev_day_close":320.899993896484},{"option":"SPXW260218C07175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":724.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:18:49","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07175000","bid":284.4,"bid_size":0.0,"ask":304.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":295.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.649993896484},{"option":"SPXW260218C07180000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07180000","bid":289.4,"bid_size":0.0,"ask":309.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":300.2098,"change":-22.77,"open":313.27,"high":318.35,"low":307.88,"tick":"down","last_trade_price":307.88,"last_trade_time":"2026-02-18T09:54:45","percent_change":-6.88643,"prev_day_close":330.649993896484},{"option":"SPXW260218C07190000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07190000","bid":299.4,"bid_size":0.0,"ask":319.9,"ask_size":0.0,"iv":0.0,"open_interest":16.0,"volume":16.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":310.2098,"change":-22.71,"open":321.56,"high":321.56,"low":318.17,"tick":"no_change","last_trade_price":318.19,"last_trade_time":"2026-02-18T14:41:17","percent_change":-6.66178,"prev_day_close":340.899993896484},{"option":"SPXW260218C07200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1045.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:04:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07200000","bid":309.4,"bid_size":0.0,"ask":329.9,"ask_size":0.0,"iv":0.0,"open_interest":46.0,"volume":46.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":320.2098,"change":-8.72,"open":327.35,"high":342.18,"low":327.35,"tick":"up","last_trade_price":342.18,"last_trade_time":"2026-02-18T15:22:28","percent_change":-2.48504,"prev_day_close":350.899993896484},{"option":"SPXW260218C07210000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":30.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-12T12:02:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07210000","bid":319.4,"bid_size":0.0,"ask":339.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":330.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.799987792969},{"option":"SPXW260218C07220000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":31.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:18:39","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07220000","bid":329.4,"bid_size":0.0,"ask":349.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":340.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.099990844727},{"option":"SPXW260218C07225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":394.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:32:07","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07225000","bid":334.4,"bid_size":0.0,"ask":354.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":343.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.599990844727},{"option":"SPXW260218C07250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":314.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:32:07","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07250000","bid":359.4,"bid_size":0.0,"ask":379.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":368.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.86,"last_trade_time":"2026-02-05T10:01:43","percent_change":0.0,"prev_day_close":400.599990844727},{"option":"SPXW260218C07275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":278.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T15:57:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07275000","bid":384.4,"bid_size":0.0,"ask":404.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":393.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.599990844727},{"option":"SPXW260218C07300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":71.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:53:29","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07300000","bid":409.4,"bid_size":0.0,"ask":429.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":418.9412,"change":-24.77,"open":426.13,"high":426.13,"low":426.13,"tick":"down","last_trade_price":426.13,"last_trade_time":"2026-02-18T14:41:42","percent_change":-5.49346,"prev_day_close":450.899993896484},{"option":"SPXW260218C07325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":559.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:53:46","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07325000","bid":434.4,"bid_size":0.0,"ask":454.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":443.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":376.4,"last_trade_time":"2026-02-09T10:24:25","percent_change":0.0,"prev_day_close":475.599990844727},{"option":"SPXW260218C07350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":34.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:57:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07350000","bid":459.4,"bid_size":0.0,"ask":479.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":468.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":377.82,"last_trade_time":"2026-01-26T15:04:45","percent_change":0.0,"prev_day_close":499.649993896484},{"option":"SPXW260218C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":171.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:49:54","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07375000","bid":484.4,"bid_size":0.0,"ask":504.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":493.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.98,"last_trade_time":"2026-02-11T14:12:23","percent_change":0.0,"prev_day_close":526.0},{"option":"SPXW260218C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":123.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-10T14:53:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07400000","bid":509.4,"bid_size":0.0,"ask":529.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":518.9412,"change":-24.77,"open":526.28,"high":526.28,"low":526.28,"tick":"up","last_trade_price":526.28,"last_trade_time":"2026-02-18T14:41:42","percent_change":-4.49505,"prev_day_close":551.049987792969},{"option":"SPXW260218C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":81.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:14:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07425000","bid":534.4,"bid_size":0.0,"ask":554.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":543.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.049987792969},{"option":"SPXW260218C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":106.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:11:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07450000","bid":559.9,"bid_size":0.0,"ask":579.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":568.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":585.84,"last_trade_time":"2026-02-12T12:22:10","percent_change":0.0,"prev_day_close":600.649993896484},{"option":"SPXW260218C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":163.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:11:43","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07500000","bid":609.9,"bid_size":0.0,"ask":629.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":618.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.400024414062},{"option":"SPXW260218C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":828.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:47:48","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07600000","bid":709.9,"bid_size":0.0,"ask":729.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":718.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":750.550018310547},{"option":"SPXW260218C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":536.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-02T09:30:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07800000","bid":909.9,"bid_size":0.0,"ask":929.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":918.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":950.550018310547},{"option":"SPXW260218C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-01-16T10:59:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08000000","bid":1109.9,"bid_size":0.0,"ask":1129.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1118.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1150.54998779297},{"option":"SPXW260218C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:26:54","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08200000","bid":1309.9,"bid_size":0.0,"ask":1329.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1318.9412,"change":-39.7,"open":1310.8,"high":1310.8,"low":1310.8,"tick":"down","last_trade_price":1310.8,"last_trade_time":"2026-02-18T13:44:30","percent_change":-2.93965,"prev_day_close":1350.5},{"option":"SPXW260218C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-01-12T09:34:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08400000","bid":1509.9,"bid_size":0.0,"ask":1529.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1518.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1550.89996337891},{"option":"SPXW260218C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08600000","bid":1709.9,"bid_size":0.0,"ask":1729.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1718.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1749.95001220703},{"option":"SPXW260218C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:12:18","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08800000","bid":1909.9,"bid_size":0.0,"ask":1929.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1918.9412,"change":-36.76,"open":1913.19,"high":1913.19,"low":1913.19,"tick":"down","last_trade_price":1913.19,"last_trade_time":"2026-02-18T13:43:23","percent_change":-1.88518,"prev_day_close":1949.95001220703},{"option":"SPXW260218C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:33:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P09000000","bid":2109.9,"bid_size":0.0,"ask":2129.9,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2120.8038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2150.45007324219},{"option":"SPXW260219C02800000","bid":4049.6,"bid_size":1.0,"ask":4068.7,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":4059.2949,"change":26.85,"open":4075.6,"high":4075.6,"low":4075.6,"tick":"up","last_trade_price":4075.6,"last_trade_time":"2026-02-18T16:10:58","percent_change":0.663168,"prev_day_close":4073.25},{"option":"SPXW260219P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":174.0,"iv":6.7966,"open_interest":510.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T13:00:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03000000","bid":3849.6,"bid_size":1.0,"ask":3868.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3859.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3873.5},{"option":"SPXW260219P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":153.0,"iv":6.29,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03200000","bid":3649.6,"bid_size":1.0,"ask":3668.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3659.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3673.79992675781},{"option":"SPXW260219P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":153.0,"iv":5.8158,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03400000","bid":3449.6,"bid_size":1.0,"ask":3468.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3459.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3473.84997558594},{"option":"SPXW260219P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":153.0,"iv":5.3701,"open_interest":677.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-29T10:01:44","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03600000","bid":3249.6,"bid_size":1.0,"ask":3268.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3259.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3273.0},{"option":"SPXW260219P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":153.0,"iv":4.9494,"open_interest":230.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-23T13:11:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03800000","bid":3049.6,"bid_size":1.0,"ask":3068.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3059.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3073.55004882812},{"option":"SPXW260219P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":153.0,"iv":4.5509,"open_interest":21.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-04T12:57:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04000000","bid":2849.6,"bid_size":1.0,"ask":2868.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2859.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2872.70007324219},{"option":"SPXW260219P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":153.0,"iv":4.1722,"open_interest":108.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-06T16:03:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04200000","bid":2649.6,"bid_size":1.0,"ask":2668.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2659.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2673.25},{"option":"SPXW260219P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":153.0,"iv":3.8112,"open_interest":23.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-01-30T14:41:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04400000","bid":2449.6,"bid_size":1.0,"ask":2468.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2459.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2473.19995117188},{"option":"SPXW260219P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":152.0,"iv":3.466,"open_interest":168.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T14:35:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04600000","bid":2249.6,"bid_size":1.0,"ask":2268.8,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":4.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":-0.0003,"rho":0.0,"theo":2259.2952,"change":42.1,"open":2290.0,"high":2290.0,"low":2290.0,"tick":"up","last_trade_price":2290.0,"last_trade_time":"2026-02-18T14:01:30","percent_change":1.87286,"prev_day_close":2274.55004882812},{"option":"SPXW260219P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":152.0,"iv":3.1352,"open_interest":1362.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:51:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04800000","bid":2049.6,"bid_size":1.0,"ask":2068.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0003,"theta":-0.0034,"rho":0.0,"theo":2059.2983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2073.65002441406},{"option":"SPXW260219P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":152.0,"iv":2.8175,"open_interest":1636.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0034,"rho":0.0,"theo":0.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:52:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05000000","bid":1849.6,"bid_size":1.0,"ask":1868.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0016,"theta":-0.025,"rho":0.0,"theo":1859.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1872.44995117188},{"option":"SPXW260219P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":151.0,"iv":2.5114,"open_interest":1459.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0016,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-16T10:43:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05200000","bid":1649.6,"bid_size":1.0,"ask":1668.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0018,"theta":-0.025,"rho":0.0,"theo":1659.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1674.04998779297},{"option":"SPXW260219P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":148.0,"iv":2.216,"open_interest":2711.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0018,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:03:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05400000","bid":1451.5,"bid_size":25.0,"ask":1468.8,"ask_size":1.0,"iv":2.5958,"open_interest":2.0,"volume":1.0,"delta":0.9998,"gamma":0.0,"vega":0.002,"theta":-0.025,"rho":0.0,"theo":1459.3199,"change":32.15,"open":1499.94,"high":1499.94,"low":1499.94,"tick":"up","last_trade_price":1499.94,"last_trade_time":"2026-02-18T10:47:36","percent_change":2.22054,"prev_day_close":1474.69995117188},{"option":"SPXW260219P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":145.0,"iv":1.9301,"open_interest":1423.0,"volume":2.0,"delta":-0.0002,"gamma":0.0,"vega":0.002,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:49:48","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05500000","bid":1349.6,"bid_size":1.0,"ask":1368.8,"ask_size":1.0,"iv":0.0,"open_interest":22.0,"volume":20.0,"delta":0.9998,"gamma":0.0,"vega":0.0022,"theta":-0.025,"rho":0.0,"theo":1359.3199,"change":26.73,"open":1374.48,"high":1374.48,"low":1374.48,"tick":"down","last_trade_price":1374.48,"last_trade_time":"2026-02-18T09:55:54","percent_change":1.98331,"prev_day_close":1374.04998779297},{"option":"SPXW260219P05500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":121.0,"iv":1.7904,"open_interest":1134.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0022,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:30:03","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05600000","bid":1249.6,"bid_size":1.0,"ask":1268.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0023,"theta":-0.025,"rho":0.0,"theo":1259.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1272.75},{"option":"SPXW260219P05600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":119.0,"iv":1.6528,"open_interest":695.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0023,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:04:35","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05700000","bid":1149.6,"bid_size":1.0,"ask":1168.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0025,"theta":-0.025,"rho":0.0,"theo":1159.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1173.54998779297},{"option":"SPXW260219P05700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":130.0,"iv":1.5169,"open_interest":6507.0,"volume":101.0,"delta":-0.0003,"gamma":0.0,"vega":0.0025,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:42:20","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05800000","bid":1049.6,"bid_size":1.0,"ask":1068.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0028,"theta":-0.025,"rho":0.0,"theo":1059.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.0},{"option":"SPXW260219P05800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.3829,"open_interest":3008.0,"volume":219.0,"delta":-0.0003,"gamma":0.0,"vega":0.0028,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.05,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:14:45","percent_change":-50.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05850000","bid":999.6,"bid_size":1.0,"ask":1018.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0029,"theta":-0.025,"rho":0.0,"theo":1009.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.59997558594},{"option":"SPXW260219P05850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":113.0,"iv":1.3165,"open_interest":879.0,"volume":264.0,"delta":-0.0003,"gamma":0.0,"vega":0.0029,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:14:45","percent_change":-50.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05875000","bid":974.6,"bid_size":1.0,"ask":993.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.003,"theta":-0.025,"rho":0.0,"theo":984.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":997.949981689453},{"option":"SPXW260219P05875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":112.0,"iv":1.2834,"open_interest":491.0,"volume":176.0,"delta":-0.0003,"gamma":0.0,"vega":0.003,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:14:45","percent_change":-50.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05900000","bid":949.6,"bid_size":1.0,"ask":968.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.003,"theta":-0.025,"rho":0.0,"theo":959.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":973.200012207031},{"option":"SPXW260219P05900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":112.0,"iv":1.2505,"open_interest":885.0,"volume":416.0,"delta":-0.0004,"gamma":0.0,"vega":0.003,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.05,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:31:50","percent_change":-50.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05925000","bid":924.6,"bid_size":1.0,"ask":943.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0031,"theta":-0.025,"rho":0.0,"theo":934.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":947.699981689453},{"option":"SPXW260219P05925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":125.0,"iv":1.2176,"open_interest":481.0,"volume":340.0,"delta":-0.0004,"gamma":0.0,"vega":0.0031,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:20:20","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05950000","bid":899.6,"bid_size":1.0,"ask":918.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0032,"theta":-0.025,"rho":0.0,"theo":909.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.0},{"option":"SPXW260219P05950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.1848,"open_interest":1668.0,"volume":1624.0,"delta":-0.0004,"gamma":0.0,"vega":0.0032,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.075,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:37:03","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05975000","bid":874.6,"bid_size":1.0,"ask":893.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0032,"theta":-0.025,"rho":0.0,"theo":884.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.699981689453},{"option":"SPXW260219P05975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":115.0,"iv":1.1521,"open_interest":738.0,"volume":647.0,"delta":-0.0004,"gamma":0.0,"vega":0.0032,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:39:26","percent_change":-66.6667,"prev_day_close":0.025000000372529},{"option":"SPXW260219C06000000","bid":858.5,"bid_size":7.0,"ask":860.7,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0033,"theta":-0.025,"rho":0.0,"theo":859.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.699981689453},{"option":"SPXW260219P06000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":115.0,"iv":1.1195,"open_interest":1022.0,"volume":612.0,"delta":-0.0004,"gamma":0.0,"vega":0.0033,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.075,"open":0.05,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:39:14","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C06025000","bid":833.5,"bid_size":7.0,"ask":835.7,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0034,"theta":-0.025,"rho":0.0,"theo":834.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":847.900024414062},{"option":"SPXW260219P06025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":113.0,"iv":1.087,"open_interest":596.0,"volume":239.0,"delta":-0.0004,"gamma":0.0,"vega":0.0034,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:41:27","percent_change":-66.6667,"prev_day_close":0.025000000372529},{"option":"SPXW260219C06050000","bid":808.5,"bid_size":7.0,"ask":810.7,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0035,"theta":-0.025,"rho":0.0,"theo":809.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.600006103516},{"option":"SPXW260219P06050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":110.0,"iv":1.0545,"open_interest":671.0,"volume":452.0,"delta":-0.0004,"gamma":0.0,"vega":0.0035,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.1,"open":0.05,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:05","percent_change":-66.6667,"prev_day_close":0.025000000372529},{"option":"SPXW260219C06075000","bid":783.5,"bid_size":7.0,"ask":786.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0036,"theta":-0.025,"rho":0.0,"theo":784.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.149993896484},{"option":"SPXW260219P06075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":118.0,"iv":1.0222,"open_interest":728.0,"volume":358.0,"delta":-0.0004,"gamma":0.0,"vega":0.0036,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.125,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:33","percent_change":-71.4286,"prev_day_close":0.0500000007450581},{"option":"SPXW260219C06100000","bid":758.5,"bid_size":7.0,"ask":761.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0037,"theta":-0.025,"rho":0.0,"theo":759.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.200012207031},{"option":"SPXW260219P06100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":86.0,"iv":0.9899,"open_interest":580.0,"volume":329.0,"delta":-0.0004,"gamma":0.0,"vega":0.0037,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.15,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:30","percent_change":-75.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06125000","bid":733.5,"bid_size":7.0,"ask":735.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0039,"theta":-0.025,"rho":0.0,"theo":734.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.399993896484},{"option":"SPXW260219P06125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":79.0,"iv":0.9577,"open_interest":461.0,"volume":277.0,"delta":-0.0004,"gamma":0.0,"vega":0.0039,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.15,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:38","percent_change":-75.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06150000","bid":708.5,"bid_size":7.0,"ask":710.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.004,"theta":-0.025,"rho":0.0,"theo":709.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.75},{"option":"SPXW260219P06150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":78.0,"iv":0.9255,"open_interest":843.0,"volume":531.0,"delta":-0.0005,"gamma":0.0,"vega":0.004,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.15,"open":0.1,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:38","percent_change":-75.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06175000","bid":683.5,"bid_size":7.0,"ask":685.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0041,"theta":-0.025,"rho":0.0,"theo":684.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":698.099975585938},{"option":"SPXW260219P06175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":83.0,"iv":0.8934,"open_interest":1432.0,"volume":1081.0,"delta":-0.0005,"gamma":0.0,"vega":0.0041,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.2,"open":0.07,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:06:57","percent_change":-80.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06200000","bid":658.4,"bid_size":7.0,"ask":660.8,"ask_size":7.0,"iv":0.7752,"open_interest":5.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0043,"theta":-0.025,"rho":0.0,"theo":659.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":671.55,"last_trade_time":"2026-02-12T14:01:59","percent_change":0.0,"prev_day_close":673.100006103516},{"option":"SPXW260219P06200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":82.0,"iv":0.8614,"open_interest":1595.0,"volume":797.0,"delta":-0.0005,"gamma":0.0,"vega":0.0043,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.2,"open":0.15,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:11:08","percent_change":-80.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06225000","bid":633.4,"bid_size":7.0,"ask":635.8,"ask_size":7.0,"iv":0.7461,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0044,"theta":-0.025,"rho":0.0,"theo":634.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.5},{"option":"SPXW260219P06225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":0.8294,"open_interest":272.0,"volume":158.0,"delta":-0.0005,"gamma":0.0,"vega":0.0044,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.2,"open":0.15,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:54","percent_change":-80.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06250000","bid":608.4,"bid_size":7.0,"ask":610.8,"ask_size":7.0,"iv":0.717,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0046,"theta":-0.025,"rho":0.0,"theo":609.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.800018310547},{"option":"SPXW260219P06250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":79.0,"iv":0.7975,"open_interest":495.0,"volume":78.0,"delta":-0.0005,"gamma":0.0,"vega":0.0046,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.25,"open":0.15,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:05:51","percent_change":-83.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06275000","bid":583.4,"bid_size":7.0,"ask":585.8,"ask_size":7.0,"iv":0.688,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0048,"theta":-0.025,"rho":0.0,"theo":584.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.550018310547},{"option":"SPXW260219P06275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":78.0,"iv":0.7656,"open_interest":3430.0,"volume":166.0,"delta":-0.0005,"gamma":0.0,"vega":0.0048,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.25,"open":0.2,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:03:03","percent_change":-83.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06290000","bid":568.4,"bid_size":7.0,"ask":570.8,"ask_size":7.0,"iv":0.6707,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0049,"theta":-0.025,"rho":0.0,"theo":569.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.350006103516},{"option":"SPXW260219P06290000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":77.0,"iv":0.7465,"open_interest":294.0,"volume":21.0,"delta":-0.0006,"gamma":0.0,"vega":0.0049,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.25,"open":0.1,"high":0.1,"low":0.04,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:14:34","percent_change":-83.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06300000","bid":558.4,"bid_size":7.0,"ask":560.8,"ask_size":7.0,"iv":0.6591,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.005,"theta":-0.025,"rho":0.0,"theo":559.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":679.24,"last_trade_time":"2026-01-16T11:25:09","percent_change":0.0,"prev_day_close":572.950012207031},{"option":"SPXW260219P06300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":76.0,"iv":0.7338,"open_interest":982.0,"volume":165.0,"delta":-0.0006,"gamma":0.0,"vega":0.005,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.275,"open":0.15,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:12:52","percent_change":-84.6154,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06310000","bid":548.4,"bid_size":7.0,"ask":550.8,"ask_size":7.0,"iv":0.6475,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.005,"theta":-0.025,"rho":0.0,"theo":549.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.600006103516},{"option":"SPXW260219P06310000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":75.0,"iv":0.7211,"open_interest":133.0,"volume":61.0,"delta":-0.0006,"gamma":0.0,"vega":0.005,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.2,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:17:31","percent_change":-57.1429,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06320000","bid":538.4,"bid_size":7.0,"ask":540.8,"ask_size":7.0,"iv":0.6359,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0051,"theta":-0.025,"rho":0.0,"theo":539.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.399993896484},{"option":"SPXW260219P06320000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":74.0,"iv":0.7084,"open_interest":46.0,"volume":21.0,"delta":-0.0006,"gamma":0.0,"vega":0.0051,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.3,"open":0.1,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:08:17","percent_change":-85.7143,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06325000","bid":533.4,"bid_size":7.0,"ask":535.8,"ask_size":7.0,"iv":0.6302,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0052,"theta":-0.025,"rho":0.0,"theo":534.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.399993896484},{"option":"SPXW260219P06325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.702,"open_interest":506.0,"volume":464.0,"delta":-0.0006,"gamma":0.0,"vega":0.0052,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.3,"open":0.25,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:41","percent_change":-85.7143,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06330000","bid":528.4,"bid_size":7.0,"ask":530.8,"ask_size":7.0,"iv":0.6244,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0052,"theta":-0.025,"rho":0.0,"theo":529.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.399993896484},{"option":"SPXW260219P06330000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.6957,"open_interest":105.0,"volume":57.0,"delta":-0.0006,"gamma":0.0,"vega":0.0052,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.25,"open":0.22,"high":0.22,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:39:16","percent_change":-71.4286,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06340000","bid":518.4,"bid_size":7.0,"ask":520.8,"ask_size":7.0,"iv":0.6128,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0053,"theta":-0.025,"rho":0.0,"theo":519.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.399993896484},{"option":"SPXW260219P06340000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.683,"open_interest":74.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0053,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T15:41:44","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06350000","bid":508.4,"bid_size":7.0,"ask":510.8,"ask_size":7.0,"iv":0.6013,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0054,"theta":-0.025,"rho":0.0,"theo":509.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.399993896484},{"option":"SPXW260219P06350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.6703,"open_interest":1363.0,"volume":143.0,"delta":-0.0006,"gamma":0.0,"vega":0.0054,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.325,"open":0.2,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:14:53","percent_change":-86.6667,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C06360000","bid":498.4,"bid_size":7.0,"ask":500.8,"ask_size":7.0,"iv":0.5898,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0094,"theta":-0.05,"rho":0.0,"theo":499.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.399993896484},{"option":"SPXW260219P06360000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":148.0,"iv":0.6944,"open_interest":64.0,"volume":6.0,"delta":-0.0011,"gamma":0.0,"vega":0.0094,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.225,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:59:22","percent_change":-60.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219C06370000","bid":488.4,"bid_size":7.0,"ask":490.8,"ask_size":7.0,"iv":0.5782,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":489.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.300003051758},{"option":"SPXW260219P06370000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.6449,"open_interest":94.0,"volume":65.0,"delta":-0.0006,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.33,"open":0.2,"high":0.2,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:05:00","percent_change":-82.5,"prev_day_close":0.100000003352761},{"option":"SPXW260219C06375000","bid":483.4,"bid_size":7.0,"ask":485.8,"ask_size":7.0,"iv":0.5725,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":484.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.300003051758},{"option":"SPXW260219P06375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.6385,"open_interest":523.0,"volume":38.0,"delta":-0.0006,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.35,"open":0.2,"high":0.2,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:41","percent_change":-87.5,"prev_day_close":0.100000003352761},{"option":"SPXW260219C06380000","bid":478.4,"bid_size":7.0,"ask":480.8,"ask_size":7.0,"iv":0.5667,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0057,"theta":-0.025,"rho":0.0,"theo":479.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.300003051758},{"option":"SPXW260219P06380000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.6322,"open_interest":63.0,"volume":9.0,"delta":-0.0006,"gamma":0.0,"vega":0.0057,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.3,"open":0.2,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:02","percent_change":-75.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219C06390000","bid":468.4,"bid_size":7.0,"ask":470.8,"ask_size":7.0,"iv":0.5552,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":469.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.300003051758},{"option":"SPXW260219P06390000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.6195,"open_interest":254.0,"volume":42.0,"delta":-0.0007,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.3,"open":0.25,"high":0.25,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:52:11","percent_change":-75.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219C06400000","bid":458.4,"bid_size":7.0,"ask":460.8,"ask_size":7.0,"iv":0.5437,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0059,"theta":-0.025,"rho":0.0,"theo":459.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.350006103516},{"option":"SPXW260219P06400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.6068,"open_interest":1754.0,"volume":128.0,"delta":-0.0007,"gamma":0.0,"vega":0.0059,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.375,"open":0.25,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:41","percent_change":-88.2353,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06410000","bid":448.4,"bid_size":7.0,"ask":450.8,"ask_size":7.0,"iv":0.5322,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.006,"theta":-0.025,"rho":0.0,"theo":449.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.300003051758},{"option":"SPXW260219P06410000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5942,"open_interest":140.0,"volume":129.0,"delta":-0.0007,"gamma":0.0,"vega":0.006,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.325,"open":0.25,"high":0.25,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:58:11","percent_change":-76.4706,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06420000","bid":438.4,"bid_size":7.0,"ask":440.8,"ask_size":7.0,"iv":0.5206,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0062,"theta":-0.025,"rho":0.0,"theo":439.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.449996948242},{"option":"SPXW260219P06420000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5815,"open_interest":92.0,"volume":73.0,"delta":-0.0007,"gamma":0.0,"vega":0.0062,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.35,"open":0.3,"high":0.35,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:55:29","percent_change":-77.7778,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06425000","bid":433.4,"bid_size":7.0,"ask":435.8,"ask_size":7.0,"iv":0.5149,"open_interest":4.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0062,"theta":-0.025,"rho":0.0,"theo":434.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":509.52,"last_trade_time":"2026-02-11T10:14:05","percent_change":0.0,"prev_day_close":449.449996948242},{"option":"SPXW260219P06425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5752,"open_interest":1866.0,"volume":841.0,"delta":-0.0007,"gamma":0.0,"vega":0.0062,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.4,"open":0.25,"high":0.25,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:39:09","percent_change":-88.8889,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06430000","bid":428.4,"bid_size":7.0,"ask":430.8,"ask_size":7.0,"iv":0.5091,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0063,"theta":-0.025,"rho":0.0,"theo":429.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.449996948242},{"option":"SPXW260219P06430000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5688,"open_interest":3069.0,"volume":2587.0,"delta":-0.0007,"gamma":0.0,"vega":0.0063,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.4,"open":0.25,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:56:04","percent_change":-88.8889,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06435000","bid":423.4,"bid_size":7.0,"ask":425.8,"ask_size":7.0,"iv":0.5034,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0063,"theta":-0.025,"rho":0.0,"theo":424.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.449996948242},{"option":"SPXW260219P06435000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5625,"open_interest":297.0,"volume":249.0,"delta":-0.0007,"gamma":0.0,"vega":0.0063,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.375,"open":0.3,"high":0.3,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:41","percent_change":-78.9474,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06440000","bid":418.4,"bid_size":7.0,"ask":420.8,"ask_size":7.0,"iv":0.4976,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0064,"theta":-0.025,"rho":0.0,"theo":419.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.24,"last_trade_time":"2026-02-17T12:04:38","percent_change":0.0,"prev_day_close":434.449996948242},{"option":"SPXW260219P06440000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5561,"open_interest":520.0,"volume":436.0,"delta":-0.0007,"gamma":0.0,"vega":0.0064,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.425,"open":0.32,"high":0.32,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-89.4737,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06445000","bid":413.4,"bid_size":7.0,"ask":415.8,"ask_size":7.0,"iv":0.4919,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0065,"theta":-0.025,"rho":0.0,"theo":414.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":429.449996948242},{"option":"SPXW260219P06445000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5498,"open_interest":456.0,"volume":265.0,"delta":-0.0007,"gamma":0.0,"vega":0.0065,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.425,"open":0.4,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-89.4737,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06450000","bid":408.4,"bid_size":7.0,"ask":410.9,"ask_size":7.0,"iv":0.5796,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":409.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.449996948242},{"option":"SPXW260219P06450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5435,"open_interest":3128.0,"volume":587.0,"delta":-0.0007,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.075,"open":0.35,"high":0.35,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06455000","bid":403.4,"bid_size":7.0,"ask":405.9,"ask_size":7.0,"iv":0.5729,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":404.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.449996948242},{"option":"SPXW260219P06455000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5371,"open_interest":272.0,"volume":260.0,"delta":-0.0008,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.45,"open":0.25,"high":0.25,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-90.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06460000","bid":398.4,"bid_size":7.0,"ask":400.9,"ask_size":7.0,"iv":0.5662,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0067,"theta":-0.025,"rho":0.0,"theo":399.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.449996948242},{"option":"SPXW260219P06460000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.5308,"open_interest":541.0,"volume":245.0,"delta":-0.0008,"gamma":0.0,"vega":0.0067,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.475,"open":0.37,"high":0.37,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:41","percent_change":-90.4762,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06465000","bid":393.4,"bid_size":7.0,"ask":395.9,"ask_size":7.0,"iv":0.5595,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0115,"theta":-0.05,"rho":0.0,"theo":394.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.449996948242},{"option":"SPXW260219P06465000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":117.0,"iv":0.5548,"open_interest":569.0,"volume":478.0,"delta":-0.0014,"gamma":0.0,"vega":0.0115,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.425,"open":0.3,"high":0.3,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:14:28","percent_change":-80.9524,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06470000","bid":388.3,"bid_size":8.0,"ask":390.9,"ask_size":7.0,"iv":0.5528,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0116,"theta":-0.05,"rho":0.0,"theo":389.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.449996948242},{"option":"SPXW260219P06470000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":89.0,"iv":0.5482,"open_interest":521.0,"volume":497.0,"delta":-0.0014,"gamma":0.0,"vega":0.0116,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.425,"open":0.35,"high":0.35,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-80.9524,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06475000","bid":383.3,"bid_size":8.0,"ask":385.9,"ask_size":7.0,"iv":0.5461,"open_interest":1.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0159,"theta":-0.075,"rho":0.0,"theo":384.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":520.0,"last_trade_time":"2026-01-27T10:26:43","percent_change":0.0,"prev_day_close":399.449996948242},{"option":"SPXW260219P06475000","bid":0.05,"bid_size":12.0,"ask":0.1,"ask_size":88.0,"iv":0.5612,"open_interest":2915.0,"volume":444.0,"delta":-0.002,"gamma":0.0,"vega":0.0159,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.45,"open":0.4,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:26","percent_change":-81.8182,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06480000","bid":378.4,"bid_size":7.0,"ask":380.8,"ask_size":7.0,"iv":0.4517,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0161,"theta":-0.075,"rho":0.0,"theo":379.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.449996948242},{"option":"SPXW260219P06480000","bid":0.05,"bid_size":12.0,"ask":0.1,"ask_size":87.0,"iv":0.5544,"open_interest":1201.0,"volume":429.0,"delta":-0.002,"gamma":0.0,"vega":0.0161,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.1,"open":0.4,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:08:37","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06485000","bid":373.4,"bid_size":7.0,"ask":375.9,"ask_size":7.0,"iv":0.5327,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0163,"theta":-0.075,"rho":0.0,"theo":374.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.449996948242},{"option":"SPXW260219P06485000","bid":0.05,"bid_size":72.0,"ask":0.1,"ask_size":92.0,"iv":0.5475,"open_interest":613.0,"volume":652.0,"delta":-0.002,"gamma":0.0,"vega":0.0163,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.475,"open":0.3,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:06:54","percent_change":-82.6087,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06490000","bid":368.5,"bid_size":8.0,"ask":370.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0165,"theta":-0.075,"rho":0.0,"theo":369.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.449996948242},{"option":"SPXW260219P06490000","bid":0.05,"bid_size":72.0,"ask":0.1,"ask_size":32.0,"iv":0.5406,"open_interest":288.0,"volume":163.0,"delta":-0.002,"gamma":0.0,"vega":0.0165,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.5,"open":0.4,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:04:05","percent_change":-83.3333,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06495000","bid":363.4,"bid_size":7.0,"ask":365.9,"ask_size":7.0,"iv":0.5193,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0167,"theta":-0.075,"rho":0.0,"theo":364.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.449996948242},{"option":"SPXW260219P06495000","bid":0.05,"bid_size":72.0,"ask":0.1,"ask_size":31.0,"iv":0.5338,"open_interest":98.0,"volume":66.0,"delta":-0.002,"gamma":0.0,"vega":0.0167,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.5,"open":0.35,"high":0.35,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:10:58","percent_change":-83.3333,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06500000","bid":358.5,"bid_size":8.0,"ask":360.9,"ask_size":7.0,"iv":0.4287,"open_interest":16.0,"volume":15.0,"delta":0.9979,"gamma":0.0,"vega":0.0168,"theta":-0.075,"rho":0.0,"theo":359.3699,"change":47.96,"open":376.75,"high":396.46,"low":376.75,"tick":"up","last_trade_price":396.46,"last_trade_time":"2026-02-18T13:36:00","percent_change":13.7618,"prev_day_close":374.449996948242},{"option":"SPXW260219P06500000","bid":0.05,"bid_size":92.0,"ask":0.1,"ask_size":30.0,"iv":0.5269,"open_interest":4695.0,"volume":4607.0,"delta":-0.0021,"gamma":0.0,"vega":0.0168,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.105,"open":0.45,"high":0.46,"low":0.1,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:11:16","percent_change":-60.0,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06505000","bid":353.5,"bid_size":8.0,"ask":355.9,"ask_size":7.0,"iv":0.423,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.017,"theta":-0.075,"rho":0.0,"theo":354.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.350006103516},{"option":"SPXW260219P06505000","bid":0.05,"bid_size":88.0,"ask":0.1,"ask_size":27.0,"iv":0.52,"open_interest":58.0,"volume":39.0,"delta":-0.0021,"gamma":0.0,"vega":0.017,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.5,"open":0.5,"high":0.5,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:52:25","percent_change":-76.9231,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06510000","bid":348.5,"bid_size":8.0,"ask":350.9,"ask_size":7.0,"iv":0.4172,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0173,"theta":-0.075,"rho":0.0,"theo":349.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.350006103516},{"option":"SPXW260219P06510000","bid":0.05,"bid_size":88.0,"ask":0.1,"ask_size":30.0,"iv":0.5132,"open_interest":3832.0,"volume":290.0,"delta":-0.0021,"gamma":0.0,"vega":0.0173,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.125,"open":0.5,"high":0.5,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:33:37","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06515000","bid":343.5,"bid_size":8.0,"ask":345.9,"ask_size":7.0,"iv":0.4115,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0175,"theta":-0.075,"rho":0.0,"theo":344.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.350006103516},{"option":"SPXW260219P06515000","bid":0.05,"bid_size":83.0,"ask":0.1,"ask_size":28.0,"iv":0.5063,"open_interest":290.0,"volume":260.0,"delta":-0.0022,"gamma":0.0,"vega":0.0175,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.575,"open":0.5,"high":0.5,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:57:12","percent_change":-85.1852,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06520000","bid":338.6,"bid_size":7.0,"ask":340.9,"ask_size":7.0,"iv":0.4057,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0001,"vega":0.0177,"theta":-0.075,"rho":0.0,"theo":339.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.400009155273},{"option":"SPXW260219P06520000","bid":0.05,"bid_size":86.0,"ask":0.1,"ask_size":1.0,"iv":0.4994,"open_interest":399.0,"volume":275.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0177,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.125,"open":0.5,"high":0.5,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:45:04","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06525000","bid":333.6,"bid_size":7.0,"ask":335.9,"ask_size":7.0,"iv":0.4,"open_interest":1.0,"volume":0.0,"delta":0.9978,"gamma":0.0001,"vega":0.0179,"theta":-0.075,"rho":0.0,"theo":334.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":451.23,"last_trade_time":"2026-02-10T11:12:50","percent_change":0.0,"prev_day_close":349.400009155273},{"option":"SPXW260219P06525000","bid":0.05,"bid_size":88.0,"ask":0.1,"ask_size":1.0,"iv":0.4926,"open_interest":2271.0,"volume":2383.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0179,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.625,"open":0.51,"high":0.6,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:41","percent_change":-86.2069,"prev_day_close":0.200000002980232},{"option":"SPXW260219C06530000","bid":328.6,"bid_size":7.0,"ask":330.9,"ask_size":7.0,"iv":0.3942,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0001,"vega":0.0223,"theta":-0.1,"rho":0.0,"theo":329.3949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.449996948242},{"option":"SPXW260219P06530000","bid":0.05,"bid_size":88.0,"ask":0.15,"ask_size":169.0,"iv":0.4991,"open_interest":265.0,"volume":146.0,"delta":-0.0028,"gamma":0.0001,"vega":0.0223,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.6,"open":0.55,"high":0.55,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:58:03","percent_change":-80.0,"prev_day_close":0.200000002980232},{"option":"SPXW260219C06535000","bid":323.6,"bid_size":7.0,"ask":325.9,"ask_size":7.0,"iv":0.3885,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0001,"vega":0.0226,"theta":-0.1,"rho":0.0,"theo":324.3949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.400009155273},{"option":"SPXW260219P06535000","bid":0.05,"bid_size":112.0,"ask":0.15,"ask_size":137.0,"iv":0.4921,"open_interest":411.0,"volume":438.0,"delta":-0.0029,"gamma":0.0001,"vega":0.0226,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.15,"open":0.55,"high":0.55,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:00:19","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260219C06540000","bid":318.4,"bid_size":7.0,"ask":321.1,"ask_size":7.0,"iv":0.3828,"open_interest":10.0,"volume":10.0,"delta":0.9971,"gamma":0.0001,"vega":0.0229,"theta":-0.1,"rho":0.0,"theo":319.3949,"change":27.3,"open":336.8,"high":336.8,"low":336.8,"tick":"up","last_trade_price":336.8,"last_trade_time":"2026-02-18T09:57:46","percent_change":8.82068,"prev_day_close":334.400009155273},{"option":"SPXW260219P06540000","bid":0.05,"bid_size":136.0,"ask":0.15,"ask_size":126.0,"iv":0.485,"open_interest":387.0,"volume":121.0,"delta":-0.0029,"gamma":0.0001,"vega":0.0229,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.575,"open":0.45,"high":0.5,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:38:03","percent_change":-69.697,"prev_day_close":0.200000002980232},{"option":"SPXW260219C06545000","bid":313.4,"bid_size":7.0,"ask":316.1,"ask_size":7.0,"iv":0.377,"open_interest":20.0,"volume":20.0,"delta":0.9965,"gamma":0.0001,"vega":0.0273,"theta":-0.125,"rho":0.0,"theo":314.4199,"change":24.41,"open":329.06,"high":329.06,"low":329.06,"tick":"up","last_trade_price":329.06,"last_trade_time":"2026-02-18T09:55:54","percent_change":8.01248,"prev_day_close":329.400009155273},{"option":"SPXW260219P06545000","bid":0.1,"bid_size":69.0,"ask":0.15,"ask_size":48.0,"iv":0.4887,"open_interest":297.0,"volume":168.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0273,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.7,"open":0.38,"high":0.4,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:13:19","percent_change":-82.3529,"prev_day_close":0.225000001490116},{"option":"SPXW260219C06550000","bid":308.6,"bid_size":7.0,"ask":310.8,"ask_size":7.0,"iv":0.3713,"open_interest":5.0,"volume":5.0,"delta":0.9964,"gamma":0.0001,"vega":0.0277,"theta":-0.125,"rho":0.0,"theo":309.4199,"change":46.69,"open":346.59,"high":346.59,"low":346.59,"tick":"up","last_trade_price":346.59,"last_trade_time":"2026-02-18T13:36:00","percent_change":15.5685,"prev_day_close":324.400009155273},{"option":"SPXW260219P06550000","bid":0.1,"bid_size":76.0,"ask":0.15,"ask_size":47.0,"iv":0.4815,"open_interest":5611.0,"volume":4901.0,"delta":-0.0036,"gamma":0.0001,"vega":0.0277,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.82,"open":0.53,"high":0.63,"low":0.1,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:13:41","percent_change":-91.1111,"prev_day_close":0.225000001490116},{"option":"SPXW260219C06555000","bid":303.6,"bid_size":7.0,"ask":305.8,"ask_size":7.0,"iv":0.3655,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.028,"theta":-0.125,"rho":0.0,"theo":304.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.400009155273},{"option":"SPXW260219P06555000","bid":0.1,"bid_size":74.0,"ask":0.15,"ask_size":22.0,"iv":0.4743,"open_interest":442.0,"volume":374.0,"delta":-0.0036,"gamma":0.0001,"vega":0.028,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.125,"open":0.55,"high":0.55,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-55.5556,"prev_day_close":0.225000001490116},{"option":"SPXW260219C06560000","bid":298.4,"bid_size":7.0,"ask":300.9,"ask_size":7.0,"iv":0.432,"open_interest":0.0,"volume":20.0,"delta":0.9963,"gamma":0.0001,"vega":0.0284,"theta":-0.125,"rho":0.0,"theo":299.4199,"change":52.41,"open":341.61,"high":341.61,"low":341.61,"tick":"up","last_trade_price":341.61,"last_trade_time":"2026-02-18T10:50:47","percent_change":18.1224,"prev_day_close":314.400009155273},{"option":"SPXW260219P06560000","bid":0.1,"bid_size":84.0,"ask":0.15,"ask_size":21.0,"iv":0.4671,"open_interest":480.0,"volume":505.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0284,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.155,"open":0.5,"high":0.5,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-68.8889,"prev_day_close":0.225000001490116},{"option":"SPXW260219C06565000","bid":293.5,"bid_size":7.0,"ask":295.9,"ask_size":7.0,"iv":0.452,"open_interest":4.0,"volume":0.0,"delta":0.9963,"gamma":0.0001,"vega":0.0288,"theta":-0.125,"rho":0.0,"theo":294.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.82,"last_trade_time":"2026-02-17T13:33:12","percent_change":0.0,"prev_day_close":309.449996948242},{"option":"SPXW260219P06565000","bid":0.1,"bid_size":87.0,"ask":0.15,"ask_size":19.0,"iv":0.46,"open_interest":528.0,"volume":366.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0288,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.8,"open":0.65,"high":0.75,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-80.0,"prev_day_close":0.225000001490116},{"option":"SPXW260219C06570000","bid":288.5,"bid_size":7.0,"ask":290.9,"ask_size":7.0,"iv":0.4449,"open_interest":2.0,"volume":0.0,"delta":0.9962,"gamma":0.0001,"vega":0.0292,"theta":-0.125,"rho":0.0,"theo":289.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":391.27,"last_trade_time":"2026-02-12T09:55:41","percent_change":0.0,"prev_day_close":304.449996948242},{"option":"SPXW260219P06570000","bid":0.1,"bid_size":88.0,"ask":0.15,"ask_size":18.0,"iv":0.4528,"open_interest":443.0,"volume":271.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0292,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.85,"open":0.7,"high":0.73,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-80.9524,"prev_day_close":0.250000007450581},{"option":"SPXW260219C06575000","bid":283.5,"bid_size":7.0,"ask":285.9,"ask_size":7.0,"iv":0.4378,"open_interest":17.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0337,"theta":-0.15,"rho":0.0,"theo":284.4449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.85,"last_trade_time":"2026-02-13T09:43:05","percent_change":0.0,"prev_day_close":299.449996948242},{"option":"SPXW260219P06575000","bid":0.1,"bid_size":87.0,"ask":0.2,"ask_size":122.0,"iv":0.4541,"open_interest":4885.0,"volume":4863.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0337,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-0.925,"open":0.73,"high":0.81,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-82.2222,"prev_day_close":0.250000007450581},{"option":"SPXW260219C06580000","bid":278.5,"bid_size":7.0,"ask":280.9,"ask_size":7.0,"iv":0.4307,"open_interest":1.0,"volume":1.0,"delta":0.9949,"gamma":0.0001,"vega":0.0381,"theta":-0.175,"rho":0.0,"theo":279.4699,"change":51.96,"open":321.26,"high":321.26,"low":321.26,"tick":"up","last_trade_price":321.26,"last_trade_time":"2026-02-18T12:15:58","percent_change":19.2945,"prev_day_close":294.449996948242},{"option":"SPXW260219P06580000","bid":0.15,"bid_size":9.0,"ask":0.2,"ask_size":118.0,"iv":0.4542,"open_interest":600.0,"volume":449.0,"delta":-0.0051,"gamma":0.0001,"vega":0.0381,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-1.1,"open":0.89,"high":0.89,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:57:35","percent_change":-91.6667,"prev_day_close":0.250000007450581},{"option":"SPXW260219C06585000","bid":273.5,"bid_size":7.0,"ask":275.9,"ask_size":7.0,"iv":0.4236,"open_interest":2.0,"volume":2.0,"delta":0.9948,"gamma":0.0001,"vega":0.0386,"theta":-0.175,"rho":0.0,"theo":274.4699,"change":58.14,"open":322.54,"high":322.54,"low":322.54,"tick":"up","last_trade_price":322.54,"last_trade_time":"2026-02-18T11:07:57","percent_change":21.9894,"prev_day_close":289.449996948242},{"option":"SPXW260219P06585000","bid":0.15,"bid_size":81.0,"ask":0.2,"ask_size":55.0,"iv":0.4468,"open_interest":1377.0,"volume":1422.0,"delta":-0.0052,"gamma":0.0001,"vega":0.0386,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-1.1,"open":0.67,"high":0.7,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-88.0,"prev_day_close":0.275000005960464},{"option":"SPXW260219C06590000","bid":268.5,"bid_size":7.0,"ask":270.9,"ask_size":7.0,"iv":0.3915,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.0392,"theta":-0.175,"rho":0.0,"theo":269.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.5},{"option":"SPXW260219P06590000","bid":0.15,"bid_size":76.0,"ask":0.2,"ask_size":23.0,"iv":0.4394,"open_interest":409.0,"volume":245.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0392,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-0.125,"open":0.9,"high":1.12,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-45.4545,"prev_day_close":0.275000005960464},{"option":"SPXW260219C06595000","bid":263.6,"bid_size":8.0,"ask":266.0,"ask_size":7.0,"iv":0.4094,"open_interest":14.0,"volume":30.0,"delta":0.9946,"gamma":0.0001,"vega":0.0398,"theta":-0.175,"rho":0.0,"theo":264.4699,"change":10.13,"open":309.6,"high":312.56,"low":264.63,"tick":"no_change","last_trade_price":264.63,"last_trade_time":"2026-02-18T14:58:01","percent_change":3.98035,"prev_day_close":279.5},{"option":"SPXW260219P06595000","bid":0.15,"bid_size":85.0,"ask":0.2,"ask_size":21.0,"iv":0.432,"open_interest":392.0,"volume":268.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0398,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-0.18,"open":0.8,"high":0.95,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:01:05","percent_change":-60.0,"prev_day_close":0.299999997019768},{"option":"SPXW260219C06600000","bid":258.6,"bid_size":8.0,"ask":261.0,"ask_size":7.0,"iv":0.4023,"open_interest":21.0,"volume":23.0,"delta":0.9946,"gamma":0.0001,"vega":0.0404,"theta":-0.175,"rho":0.0,"theo":259.4699,"change":25.2,"open":304.8,"high":305.16,"low":258.27,"tick":"up","last_trade_price":274.9,"last_trade_time":"2026-02-18T16:13:16","percent_change":10.0921,"prev_day_close":274.550003051758},{"option":"SPXW260219P06600000","bid":0.15,"bid_size":85.0,"ask":0.2,"ask_size":20.0,"iv":0.4245,"open_interest":5386.0,"volume":5289.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0404,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-0.18,"open":1.0,"high":1.25,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:11:07","percent_change":-60.0,"prev_day_close":0.299999997019768},{"option":"SPXW260219C06605000","bid":253.7,"bid_size":7.0,"ask":256.0,"ask_size":7.0,"iv":0.3951,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0002,"vega":0.045,"theta":-0.2,"rho":0.0,"theo":254.4949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.550003051758},{"option":"SPXW260219P06605000","bid":0.15,"bid_size":116.0,"ask":0.25,"ask_size":138.0,"iv":0.4233,"open_interest":213.0,"volume":141.0,"delta":-0.0061,"gamma":0.0002,"vega":0.045,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-1.35,"open":1.1,"high":1.3,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:11:07","percent_change":-87.0968,"prev_day_close":0.299999997019768},{"option":"SPXW260219C06610000","bid":248.5,"bid_size":7.0,"ask":251.2,"ask_size":7.0,"iv":0.388,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0002,"vega":0.0495,"theta":-0.225,"rho":0.0,"theo":249.5199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.550003051758},{"option":"SPXW260219P06610000","bid":0.2,"bid_size":82.0,"ask":0.25,"ask_size":59.0,"iv":0.4214,"open_interest":275.0,"volume":315.0,"delta":-0.0068,"gamma":0.0002,"vega":0.0495,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-0.125,"open":1.2,"high":1.26,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:11:07","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPXW260219C06615000","bid":243.7,"bid_size":7.0,"ask":245.9,"ask_size":7.0,"iv":0.3809,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0002,"vega":0.0503,"theta":-0.225,"rho":0.0,"theo":244.5199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.550003051758},{"option":"SPXW260219P06615000","bid":0.2,"bid_size":75.0,"ask":0.25,"ask_size":24.0,"iv":0.4138,"open_interest":539.0,"volume":203.0,"delta":-0.007,"gamma":0.0002,"vega":0.0503,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-0.175,"open":1.2,"high":1.2,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:40","percent_change":-53.8462,"prev_day_close":0.325000002980232},{"option":"SPXW260219C06620000","bid":238.6,"bid_size":7.0,"ask":241.0,"ask_size":7.0,"iv":0.4018,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0002,"vega":0.0511,"theta":-0.225,"rho":0.0,"theo":239.5199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.550003051758},{"option":"SPXW260219P06620000","bid":0.2,"bid_size":76.0,"ask":0.25,"ask_size":21.0,"iv":0.4061,"open_interest":419.0,"volume":307.0,"delta":-0.0071,"gamma":0.0002,"vega":0.0511,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-0.12,"open":1.2,"high":1.2,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:10:38","percent_change":-34.2857,"prev_day_close":0.350000008940697},{"option":"SPXW260219C06625000","bid":233.6,"bid_size":7.0,"ask":236.0,"ask_size":7.0,"iv":0.3942,"open_interest":16.0,"volume":0.0,"delta":0.9922,"gamma":0.0002,"vega":0.0558,"theta":-0.25,"rho":0.0,"theo":234.5449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.79,"last_trade_time":"2026-02-17T14:21:11","percent_change":0.0,"prev_day_close":249.549995422363},{"option":"SPXW260219P06625000","bid":0.2,"bid_size":114.0,"ask":0.3,"ask_size":131.0,"iv":0.4035,"open_interest":3247.0,"volume":3181.0,"delta":-0.0078,"gamma":0.0002,"vega":0.0558,"theta":-0.25,"rho":0.0,"theo":0.25,"change":-0.275,"open":1.31,"high":1.6,"low":0.1,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:14:58","percent_change":-73.3333,"prev_day_close":0.375},{"option":"SPXW260219C06630000","bid":228.6,"bid_size":7.0,"ask":231.1,"ask_size":7.0,"iv":0.3967,"open_interest":12.0,"volume":28.0,"delta":0.9914,"gamma":0.0002,"vega":0.0605,"theta":-0.275,"rho":0.0,"theo":229.5699,"change":9.33,"open":274.7,"high":274.7,"low":229.83,"tick":"no_change","last_trade_price":229.83,"last_trade_time":"2026-02-18T14:58:01","percent_change":4.23129,"prev_day_close":244.599998474121},{"option":"SPXW260219P06630000","bid":0.25,"bid_size":74.0,"ask":0.3,"ask_size":26.0,"iv":0.4003,"open_interest":405.0,"volume":521.0,"delta":-0.0086,"gamma":0.0002,"vega":0.0605,"theta":-0.275,"rho":0.0,"theo":0.275,"change":-0.155,"open":1.46,"high":1.46,"low":0.1,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:06:26","percent_change":-41.3333,"prev_day_close":0.375},{"option":"SPXW260219C06635000","bid":223.7,"bid_size":8.0,"ask":226.1,"ask_size":7.0,"iv":0.379,"open_interest":3.0,"volume":2.0,"delta":0.9906,"gamma":0.0003,"vega":0.0653,"theta":-0.3,"rho":0.0,"theo":224.5949,"change":50.67,"open":265.82,"high":265.82,"low":265.82,"tick":"up","last_trade_price":265.82,"last_trade_time":"2026-02-18T10:46:26","percent_change":23.551,"prev_day_close":239.599998474121},{"option":"SPXW260219P06635000","bid":0.25,"bid_size":84.0,"ask":0.3,"ask_size":10.0,"iv":0.3967,"open_interest":621.0,"volume":624.0,"delta":-0.0094,"gamma":0.0003,"vega":0.0653,"theta":-0.3,"rho":0.0,"theo":0.3,"change":-0.2,"open":0.92,"high":1.65,"low":0.1,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:12:35","percent_change":-50.0,"prev_day_close":0.399999991059303},{"option":"SPXW260219C06640000","bid":218.6,"bid_size":7.0,"ask":221.3,"ask_size":7.0,"iv":0.3714,"open_interest":3.0,"volume":1.0,"delta":0.9899,"gamma":0.0003,"vega":0.07,"theta":-0.325,"rho":0.0,"theo":219.6199,"change":11.83,"open":222.43,"high":222.43,"low":222.43,"tick":"up","last_trade_price":222.43,"last_trade_time":"2026-02-18T15:19:29","percent_change":5.61728,"prev_day_close":234.650001525879},{"option":"SPXW260219P06640000","bid":0.3,"bid_size":8.0,"ask":0.35,"ask_size":99.0,"iv":0.3928,"open_interest":1728.0,"volume":1692.0,"delta":-0.0101,"gamma":0.0003,"vega":0.07,"theta":-0.325,"rho":0.0,"theo":0.325,"change":-2.15,"open":1.72,"high":1.8,"low":0.15,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:14:38","percent_change":-87.7551,"prev_day_close":0.424999997019768},{"option":"SPXW260219C06645000","bid":213.7,"bid_size":7.0,"ask":216.1,"ask_size":7.0,"iv":0.3817,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0003,"vega":0.0712,"theta":-0.325,"rho":0.0,"theo":214.6199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.650001525879},{"option":"SPXW260219P06645000","bid":0.3,"bid_size":85.0,"ask":0.35,"ask_size":9.0,"iv":0.3848,"open_interest":697.0,"volume":733.0,"delta":-0.0103,"gamma":0.0003,"vega":0.0712,"theta":-0.325,"rho":0.0,"theo":0.325,"change":-2.3,"open":2.2,"high":2.2,"low":0.1,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:06:26","percent_change":-88.4615,"prev_day_close":0.450000002980232},{"option":"SPXW260219C06650000","bid":208.7,"bid_size":7.0,"ask":211.1,"ask_size":7.0,"iv":0.3738,"open_interest":5.0,"volume":0.0,"delta":0.9889,"gamma":0.0003,"vega":0.076,"theta":-0.35,"rho":0.0,"theo":209.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.2,"last_trade_time":"2026-02-12T11:25:46","percent_change":0.0,"prev_day_close":224.700004577637},{"option":"SPXW260219P06650000","bid":0.3,"bid_size":129.0,"ask":0.4,"ask_size":92.0,"iv":0.3804,"open_interest":5939.0,"volume":6913.0,"delta":-0.0111,"gamma":0.0003,"vega":0.076,"theta":-0.35,"rho":0.0,"theo":0.35,"change":-0.125,"open":1.85,"high":2.47,"low":0.1,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:11:12","percent_change":-26.3158,"prev_day_close":0.474999994039536},{"option":"SPXW260219C06655000","bid":203.9,"bid_size":7.0,"ask":206.2,"ask_size":7.0,"iv":0.3658,"open_interest":18.0,"volume":0.0,"delta":0.9874,"gamma":0.0004,"vega":0.0843,"theta":-0.4,"rho":0.0,"theo":204.6949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.05,"last_trade_time":"2026-02-17T13:32:54","percent_change":0.0,"prev_day_close":219.75},{"option":"SPXW260219P06655000","bid":0.35,"bid_size":87.0,"ask":0.45,"ask_size":148.0,"iv":0.379,"open_interest":532.0,"volume":618.0,"delta":-0.0126,"gamma":0.0004,"vega":0.0843,"theta":-0.4,"rho":0.0,"theo":0.4,"change":-0.28,"open":1.95,"high":2.68,"low":0.15,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T16:07:48","percent_change":-56.0,"prev_day_close":0.5},{"option":"SPXW260219C06660000","bid":198.8,"bid_size":7.0,"ask":201.2,"ask_size":7.0,"iv":0.3714,"open_interest":24.0,"volume":21.0,"delta":0.9866,"gamma":0.0004,"vega":0.0893,"theta":-0.425,"rho":0.0,"theo":199.7199,"change":23.76,"open":241.97,"high":241.97,"low":215.36,"tick":"down","last_trade_price":215.36,"last_trade_time":"2026-02-18T15:43:10","percent_change":12.4008,"prev_day_close":214.849998474121},{"option":"SPXW260219P06660000","bid":0.4,"bid_size":16.0,"ask":0.45,"ask_size":78.0,"iv":0.3738,"open_interest":1190.0,"volume":1692.0,"delta":-0.0134,"gamma":0.0004,"vega":0.0893,"theta":-0.425,"rho":0.0,"theo":0.425,"change":-0.175,"open":2.3,"high":2.65,"low":0.15,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:10:32","percent_change":-33.3333,"prev_day_close":0.525000005960464},{"option":"SPXW260219C06665000","bid":193.9,"bid_size":7.0,"ask":196.2,"ask_size":7.0,"iv":0.3569,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0004,"vega":0.0944,"theta":-0.45,"rho":0.0,"theo":194.7449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.849998474121},{"option":"SPXW260219P06665000","bid":0.4,"bid_size":131.0,"ask":0.5,"ask_size":64.0,"iv":0.3685,"open_interest":514.0,"volume":500.0,"delta":-0.0143,"gamma":0.0004,"vega":0.0944,"theta":-0.45,"rho":0.0,"theo":0.45,"change":-0.15,"open":2.32,"high":3.18,"low":0.18,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:13:04","percent_change":-27.2727,"prev_day_close":0.550000011920929},{"option":"SPXW260219C06670000","bid":189.0,"bid_size":7.0,"ask":191.2,"ask_size":7.0,"iv":0.3607,"open_interest":1.0,"volume":0.0,"delta":0.9842,"gamma":0.0004,"vega":0.1028,"theta":-0.5,"rho":0.0,"theo":189.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.97,"last_trade_time":"2026-02-13T09:32:03","percent_change":0.0,"prev_day_close":204.899993896484},{"option":"SPXW260219P06670000","bid":0.45,"bid_size":79.0,"ask":0.55,"ask_size":78.0,"iv":0.3655,"open_interest":2912.0,"volume":860.0,"delta":-0.0158,"gamma":0.0004,"vega":0.1028,"theta":-0.5,"rho":0.0,"theo":0.5,"change":-0.45,"open":2.7,"high":2.75,"low":0.2,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:14","percent_change":-75.0,"prev_day_close":0.599999994039536},{"option":"SPXW260219C06675000","bid":184.0,"bid_size":7.0,"ask":186.3,"ask_size":7.0,"iv":0.3524,"open_interest":1.0,"volume":0.0,"delta":0.9826,"gamma":0.0005,"vega":0.1111,"theta":-0.55,"rho":0.0,"theo":184.8449,"change":-0.78,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.65,"last_trade_time":"2026-02-17T13:27:52","percent_change":-0.390196,"prev_day_close":199.900001525879},{"option":"SPXW260219P06675000","bid":0.5,"bid_size":78.0,"ask":0.6,"ask_size":62.0,"iv":0.362,"open_interest":7879.0,"volume":5990.0,"delta":-0.0174,"gamma":0.0005,"vega":0.1111,"theta":-0.55,"rho":0.0,"theo":0.55,"change":-0.15,"open":2.75,"high":3.4,"low":0.2,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:29","percent_change":-23.0769,"prev_day_close":0.650000005960464},{"option":"SPXW260219C06680000","bid":179.1,"bid_size":7.0,"ask":181.5,"ask_size":7.0,"iv":0.3628,"open_interest":20.0,"volume":0.0,"delta":0.9811,"gamma":0.0005,"vega":0.1195,"theta":-0.6,"rho":0.0,"theo":179.8949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.41,"last_trade_time":"2026-02-17T11:26:35","percent_change":0.0,"prev_day_close":194.900001525879},{"option":"SPXW260219P06680000","bid":0.55,"bid_size":93.0,"ask":0.65,"ask_size":84.0,"iv":0.358,"open_interest":1460.0,"volume":1817.0,"delta":-0.0189,"gamma":0.0005,"vega":0.1195,"theta":-0.6,"rho":0.0,"theo":0.6,"change":-0.1,"open":3.4,"high":3.6,"low":0.25,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:14:45","percent_change":-14.2857,"prev_day_close":0.699999988079071},{"option":"SPXW260219C06685000","bid":174.2,"bid_size":7.0,"ask":176.4,"ask_size":7.0,"iv":0.3454,"open_interest":1.0,"volume":5.0,"delta":0.9789,"gamma":0.0006,"vega":0.131,"theta":-0.675,"rho":0.0,"theo":174.9699,"change":50.38,"open":218.18,"high":218.18,"low":218.18,"tick":"up","last_trade_price":218.18,"last_trade_time":"2026-02-18T13:14:32","percent_change":30.0238,"prev_day_close":190.099998474121},{"option":"SPXW260219P06685000","bid":0.65,"bid_size":23.0,"ask":0.7,"ask_size":67.0,"iv":0.3557,"open_interest":3557.0,"volume":3868.0,"delta":-0.0211,"gamma":0.0006,"vega":0.131,"theta":-0.675,"rho":0.0,"theo":0.675,"change":-0.425,"open":3.21,"high":4.2,"low":0.25,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T16:11:24","percent_change":-58.6207,"prev_day_close":0.724999994039536},{"option":"SPXW260219C06690000","bid":169.3,"bid_size":7.0,"ask":171.4,"ask_size":7.0,"iv":0.3453,"open_interest":4.0,"volume":3.0,"delta":0.9766,"gamma":0.0006,"vega":0.1424,"theta":-0.75,"rho":0.0,"theo":170.0449,"change":48.98,"open":205.22,"high":212.18,"low":205.22,"tick":"up","last_trade_price":212.18,"last_trade_time":"2026-02-18T11:13:47","percent_change":30.0123,"prev_day_close":185.0},{"option":"SPXW260219P06690000","bid":0.7,"bid_size":21.0,"ask":0.75,"ask_size":50.0,"iv":0.3526,"open_interest":959.0,"volume":1416.0,"delta":-0.0234,"gamma":0.0006,"vega":0.1424,"theta":-0.75,"rho":0.0,"theo":0.75,"change":-0.1,"open":3.54,"high":3.75,"low":0.3,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-18T16:14:59","percent_change":-12.5,"prev_day_close":0.800000011920929},{"option":"SPXW260219C06695000","bid":164.8,"bid_size":1.0,"ask":166.4,"ask_size":1.0,"iv":0.3476,"open_interest":1.0,"volume":0.0,"delta":0.9744,"gamma":0.0007,"vega":0.1538,"theta":-0.825,"rho":0.0,"theo":165.1199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.15,"last_trade_time":"2026-02-06T13:22:14","percent_change":0.0,"prev_day_close":180.199996948242},{"option":"SPXW260219P06695000","bid":0.8,"bid_size":11.0,"ask":0.85,"ask_size":70.0,"iv":0.349,"open_interest":740.0,"volume":2405.0,"delta":-0.0256,"gamma":0.0007,"vega":0.1538,"theta":-0.825,"rho":0.0,"theo":0.825,"change":-0.25,"open":4.5,"high":4.6,"low":0.35,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T16:14:14","percent_change":-27.7778,"prev_day_close":0.900000005960464},{"option":"SPXW260219C06700000","bid":159.9,"bid_size":1.0,"ask":161.5,"ask_size":1.0,"iv":0.3452,"open_interest":49.0,"volume":33.0,"delta":0.9715,"gamma":0.0008,"vega":0.1676,"theta":-0.925,"rho":0.0,"theo":160.2199,"change":22.5,"open":157.08,"high":206.48,"low":157.08,"tick":"down","last_trade_price":177.55,"last_trade_time":"2026-02-18T16:08:27","percent_change":14.5115,"prev_day_close":175.300003051758},{"option":"SPXW260219P06700000","bid":0.9,"bid_size":20.0,"ask":0.95,"ask_size":67.0,"iv":0.3465,"open_interest":5185.0,"volume":5481.0,"delta":-0.0285,"gamma":0.0008,"vega":0.1676,"theta":-0.925,"rho":0.0,"theo":0.925,"change":-0.05,"open":3.9,"high":4.9,"low":0.35,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:14:39","percent_change":-5.26316,"prev_day_close":0.949999988079071},{"option":"SPXW260219C06705000","bid":155.0,"bid_size":1.0,"ask":156.6,"ask_size":1.0,"iv":0.3478,"open_interest":1.0,"volume":1.0,"delta":0.9686,"gamma":0.0008,"vega":0.1815,"theta":-1.025,"rho":0.0,"theo":155.3199,"change":2.93,"open":152.43,"high":152.43,"low":152.43,"tick":"up","last_trade_price":152.43,"last_trade_time":"2026-02-18T09:37:25","percent_change":1.95987,"prev_day_close":170.300003051758},{"option":"SPXW260219P06705000","bid":1.0,"bid_size":13.0,"ask":1.05,"ask_size":63.0,"iv":0.3432,"open_interest":677.0,"volume":2608.0,"delta":-0.0314,"gamma":0.0008,"vega":0.1815,"theta":-1.025,"rho":0.0,"theo":1.025,"change":-0.05,"open":4.81,"high":4.81,"low":0.4,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T16:13:13","percent_change":-4.76191,"prev_day_close":1.05000001192093},{"option":"SPXW260219C06710000","bid":150.1,"bid_size":1.0,"ask":151.7,"ask_size":1.0,"iv":0.3436,"open_interest":9.0,"volume":3.0,"delta":0.9645,"gamma":0.0009,"vega":0.2004,"theta":-1.175,"rho":0.0,"theo":150.4699,"change":46.91,"open":194.71,"high":194.71,"low":191.71,"tick":"down","last_trade_price":191.71,"last_trade_time":"2026-02-18T12:26:53","percent_change":32.3964,"prev_day_close":165.300003051758},{"option":"SPXW260219P06710000","bid":1.15,"bid_size":1.0,"ask":1.2,"ask_size":53.0,"iv":0.3421,"open_interest":1098.0,"volume":1800.0,"delta":-0.0355,"gamma":0.0009,"vega":0.2004,"theta":-1.175,"rho":0.0,"theo":1.175,"change":0.02,"open":4.97,"high":5.9,"low":0.4,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T16:12:03","percent_change":1.73913,"prev_day_close":1.15000003576279},{"option":"SPXW260219C06715000","bid":145.3,"bid_size":1.0,"ask":146.9,"ask_size":1.0,"iv":0.339,"open_interest":50.0,"volume":8.0,"delta":0.961,"gamma":0.001,"vega":0.2164,"theta":-1.3,"rho":0.0,"theo":145.5949,"change":29.2,"open":172.0,"high":172.0,"low":169.5,"tick":"no_change","last_trade_price":169.5,"last_trade_time":"2026-02-18T14:13:39","percent_change":20.8125,"prev_day_close":160.5},{"option":"SPXW260219P06715000","bid":1.25,"bid_size":6.0,"ask":1.3,"ask_size":8.0,"iv":0.3387,"open_interest":828.0,"volume":1540.0,"delta":-0.039,"gamma":0.001,"vega":0.2164,"theta":-1.3,"rho":0.0,"theo":1.3,"change":0.07,"open":5.01,"high":5.5,"low":0.5,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:14:53","percent_change":5.6,"prev_day_close":1.25},{"option":"SPXW260219C06720000","bid":140.4,"bid_size":1.0,"ask":142.0,"ask_size":1.0,"iv":0.3384,"open_interest":150.0,"volume":39.0,"delta":0.9563,"gamma":0.0011,"vega":0.2364,"theta":-1.475,"rho":0.0,"theo":140.7699,"change":21.48,"open":175.3,"high":180.86,"low":142.0,"tick":"no_change","last_trade_price":157.28,"last_trade_time":"2026-02-18T16:11:32","percent_change":15.8174,"prev_day_close":155.699996948242},{"option":"SPXW260219P06720000","bid":1.4,"bid_size":12.0,"ask":1.5,"ask_size":49.0,"iv":0.337,"open_interest":1359.0,"volume":2783.0,"delta":-0.0437,"gamma":0.0011,"vega":0.2364,"theta":-1.475,"rho":0.0,"theo":1.475,"change":0.095,"open":5.6,"high":6.7,"low":0.55,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-18T16:14:43","percent_change":6.90909,"prev_day_close":1.375},{"option":"SPXW260219C06725000","bid":136.0,"bid_size":1.0,"ask":136.7,"ask_size":1.0,"iv":0.3386,"open_interest":244.0,"volume":16.0,"delta":0.9515,"gamma":0.0012,"vega":0.2566,"theta":-1.6502,"rho":0.0,"theo":135.9451,"change":15.9,"open":178.5,"high":181.0,"low":140.1,"tick":"up","last_trade_price":147.2,"last_trade_time":"2026-02-18T15:37:26","percent_change":12.1097,"prev_day_close":150.699996948242},{"option":"SPXW260219P06725000","bid":1.6,"bid_size":5.0,"ask":1.65,"ask_size":42.0,"iv":0.3345,"open_interest":1345.0,"volume":2128.0,"delta":-0.0485,"gamma":0.0012,"vega":0.2566,"theta":-1.6502,"rho":0.0,"theo":1.6502,"change":-0.15,"open":5.92,"high":7.5,"low":0.65,"tick":"no_change","last_trade_price":1.15,"last_trade_time":"2026-02-18T16:12:57","percent_change":-10.0,"prev_day_close":1.5},{"option":"SPXW260219C06730000","bid":130.8,"bid_size":1.0,"ask":132.4,"ask_size":1.0,"iv":0.3341,"open_interest":10.0,"volume":3.0,"delta":0.9462,"gamma":0.0013,"vega":0.2784,"theta":-1.85,"rho":0.0,"theo":131.1449,"change":48.11,"open":172.48,"high":175.01,"low":172.48,"tick":"up","last_trade_price":175.01,"last_trade_time":"2026-02-18T12:54:45","percent_change":37.9117,"prev_day_close":145.900001525879},{"option":"SPXW260219P06730000","bid":1.8,"bid_size":5.0,"ask":1.85,"ask_size":7.0,"iv":0.332,"open_interest":1105.0,"volume":2305.0,"delta":-0.0538,"gamma":0.0013,"vega":0.2784,"theta":-1.85,"rho":0.0,"theo":1.85,"change":0.255,"open":6.23,"high":7.9,"low":0.75,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T16:14:58","percent_change":15.6923,"prev_day_close":1.625},{"option":"SPXW260219C06735000","bid":126.1,"bid_size":3.0,"ask":127.7,"ask_size":2.0,"iv":0.3273,"open_interest":3.0,"volume":2.0,"delta":0.9399,"gamma":0.0015,"vega":0.3031,"theta":-2.0999,"rho":0.0,"theo":126.3948,"change":44.78,"open":167.28,"high":167.28,"low":167.28,"tick":"up","last_trade_price":167.28,"last_trade_time":"2026-02-18T10:46:26","percent_change":36.5551,"prev_day_close":141.050003051758},{"option":"SPXW260219P06735000","bid":2.0,"bid_size":11.0,"ask":2.1,"ask_size":38.0,"iv":0.3306,"open_interest":824.0,"volume":1404.0,"delta":-0.0601,"gamma":0.0015,"vega":0.3031,"theta":-2.0999,"rho":0.0,"theo":2.0999,"change":-0.15,"open":6.8,"high":7.8,"low":0.9,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T16:13:20","percent_change":-8.33333,"prev_day_close":1.80000001192093},{"option":"SPXW260219C06740000","bid":121.1,"bid_size":3.0,"ask":122.7,"ask_size":2.0,"iv":0.3298,"open_interest":237.0,"volume":215.0,"delta":0.9334,"gamma":0.0016,"vega":0.3274,"theta":-2.3501,"rho":0.0,"theo":121.645,"change":6.34,"open":156.49,"high":164.67,"low":123.35,"tick":"no_change","last_trade_price":123.59,"last_trade_time":"2026-02-18T14:58:08","percent_change":5.40725,"prev_day_close":136.25},{"option":"SPXW260219P06740000","bid":2.25,"bid_size":11.0,"ask":2.35,"ask_size":36.0,"iv":0.3281,"open_interest":1466.0,"volume":2386.0,"delta":-0.0666,"gamma":0.0016,"vega":0.3274,"theta":-2.3501,"rho":0.0,"theo":2.3501,"change":0.1,"open":8.4,"high":8.4,"low":0.95,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-18T16:14:43","percent_change":5.0,"prev_day_close":2.0},{"option":"SPXW260219C06745000","bid":116.4,"bid_size":2.0,"ask":118.0,"ask_size":2.0,"iv":0.3279,"open_interest":11.0,"volume":1.0,"delta":0.926,"gamma":0.0018,"vega":0.3548,"theta":-2.6501,"rho":0.0,"theo":116.945,"change":45.0,"open":159.0,"high":159.0,"low":159.0,"tick":"up","last_trade_price":159.0,"last_trade_time":"2026-02-18T10:18:12","percent_change":39.4737,"prev_day_close":131.400001525879},{"option":"SPXW260219P06745000","bid":2.55,"bid_size":5.0,"ask":2.65,"ask_size":35.0,"iv":0.3263,"open_interest":1043.0,"volume":1490.0,"delta":-0.074,"gamma":0.0018,"vega":0.3548,"theta":-2.6501,"rho":0.0,"theo":2.6501,"change":0.45,"open":7.97,"high":10.15,"low":1.2,"tick":"up","last_trade_price":1.83,"last_trade_time":"2026-02-18T16:12:51","percent_change":20.4545,"prev_day_close":2.20000004768372},{"option":"SPXW260219C06750000","bid":111.9,"bid_size":3.0,"ask":113.5,"ask_size":2.0,"iv":0.3223,"open_interest":228.0,"volume":221.0,"delta":0.9176,"gamma":0.0019,"vega":0.3841,"theta":-2.9996,"rho":0.0,"theo":112.2946,"change":3.89,"open":127.59,"high":157.16,"low":112.8,"tick":"up","last_trade_price":113.74,"last_trade_time":"2026-02-18T15:20:31","percent_change":3.54119,"prev_day_close":126.650001525879},{"option":"SPXW260219P06750000","bid":2.85,"bid_size":5.0,"ask":3.0,"ask_size":24.0,"iv":0.3249,"open_interest":4062.0,"volume":8138.0,"delta":-0.0824,"gamma":0.0019,"vega":0.3841,"theta":-2.9996,"rho":0.0,"theo":2.9996,"change":0.6,"open":8.3,"high":10.0,"low":1.35,"tick":"down","last_trade_price":1.83,"last_trade_time":"2026-02-18T16:14:59","percent_change":25.0,"prev_day_close":2.39999997615814},{"option":"SPXW260219C06755000","bid":107.1,"bid_size":3.0,"ask":108.7,"ask_size":2.0,"iv":0.3239,"open_interest":11.0,"volume":1.0,"delta":0.909,"gamma":0.0021,"vega":0.4123,"theta":-3.3501,"rho":0.0,"theo":107.645,"change":35.32,"open":140.72,"high":140.72,"low":140.72,"tick":"up","last_trade_price":140.72,"last_trade_time":"2026-02-18T10:08:46","percent_change":33.5104,"prev_day_close":121.899997711182},{"option":"SPXW260219P06755000","bid":3.2,"bid_size":40.0,"ask":3.4,"ask_size":23.0,"iv":0.3225,"open_interest":1027.0,"volume":1632.0,"delta":-0.091,"gamma":0.0021,"vega":0.4123,"theta":-3.3501,"rho":0.0,"theo":3.3501,"change":0.7,"open":10.2,"high":11.65,"low":1.52,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T16:12:29","percent_change":26.4151,"prev_day_close":2.64999997615814},{"option":"SPXW260219C06760000","bid":103.0,"bid_size":2.0,"ask":103.8,"ask_size":1.0,"iv":0.3216,"open_interest":240.0,"volume":42.0,"delta":0.8996,"gamma":0.0022,"vega":0.443,"theta":-3.7503,"rho":0.0,"theo":103.0452,"change":16.82,"open":107.06,"high":137.18,"low":106.02,"tick":"up","last_trade_price":118.87,"last_trade_time":"2026-02-18T15:45:57","percent_change":16.4821,"prev_day_close":117.150001525879},{"option":"SPXW260219P06760000","bid":3.6,"bid_size":9.0,"ask":3.8,"ask_size":27.0,"iv":0.3204,"open_interest":1379.0,"volume":1901.0,"delta":-0.1004,"gamma":0.0022,"vega":0.443,"theta":-3.7503,"rho":0.0,"theo":3.7503,"change":0.9,"open":11.0,"high":12.4,"low":1.65,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T16:14:50","percent_change":31.0345,"prev_day_close":2.89999997615814},{"option":"SPXW260219C06765000","bid":98.1,"bid_size":1.0,"ask":99.7,"ask_size":1.0,"iv":0.3185,"open_interest":32.0,"volume":4.0,"delta":0.8892,"gamma":0.0024,"vega":0.4749,"theta":-4.2,"rho":0.0,"theo":98.4949,"change":17.27,"open":110.23,"high":114.42,"low":110.23,"tick":"up","last_trade_price":114.42,"last_trade_time":"2026-02-18T16:07:35","percent_change":17.7766,"prev_day_close":112.449996948242},{"option":"SPXW260219P06765000","bid":4.0,"bid_size":40.0,"ask":4.2,"ask_size":4.0,"iv":0.3184,"open_interest":1094.0,"volume":1762.0,"delta":-0.1108,"gamma":0.0024,"vega":0.4749,"theta":-4.2,"rho":0.0,"theo":4.2,"change":1.0,"open":12.4,"high":12.4,"low":1.85,"tick":"down","last_trade_price":2.56,"last_trade_time":"2026-02-18T16:14:50","percent_change":31.25,"prev_day_close":3.19999992847443},{"option":"SPXW260219C06770000","bid":93.6,"bid_size":1.0,"ask":95.2,"ask_size":7.0,"iv":0.3165,"open_interest":71.0,"volume":83.0,"delta":0.8778,"gamma":0.0026,"vega":0.5074,"theta":-4.7,"rho":0.0,"theo":93.9949,"change":16.28,"open":106.2,"high":134.88,"low":95.45,"tick":"no_change","last_trade_price":109.28,"last_trade_time":"2026-02-18T16:11:32","percent_change":17.5054,"prev_day_close":107.75},{"option":"SPXW260219P06770000","bid":4.5,"bid_size":38.0,"ask":4.7,"ask_size":3.0,"iv":0.3164,"open_interest":1390.0,"volume":2604.0,"delta":-0.1222,"gamma":0.0026,"vega":0.5074,"theta":-4.7,"rho":0.0,"theo":4.7,"change":1.2,"open":11.6,"high":14.2,"low":2.0,"tick":"up","last_trade_price":2.98,"last_trade_time":"2026-02-18T16:14:21","percent_change":34.2857,"prev_day_close":3.5},{"option":"SPXW260219C06775000","bid":89.2,"bid_size":1.0,"ask":90.8,"ask_size":7.0,"iv":0.3135,"open_interest":60.0,"volume":58.0,"delta":0.8656,"gamma":0.0028,"vega":0.5413,"theta":-5.2495,"rho":0.0,"theo":89.5444,"change":16.27,"open":99.27,"high":129.05,"low":96.07,"tick":"down","last_trade_price":105.22,"last_trade_time":"2026-02-18T16:08:54","percent_change":18.2912,"prev_day_close":103.100002288818},{"option":"SPXW260219P06775000","bid":5.1,"bid_size":5.0,"ask":5.3,"ask_size":25.0,"iv":0.3144,"open_interest":2087.0,"volume":3520.0,"delta":-0.1344,"gamma":0.0028,"vega":0.5413,"theta":-5.2495,"rho":0.0,"theo":5.2495,"change":1.4,"open":11.9,"high":13.8,"low":2.15,"tick":"no_change","last_trade_price":3.2,"last_trade_time":"2026-02-18T16:14:14","percent_change":35.8974,"prev_day_close":3.89999997615814},{"option":"SPXW260219C06780000","bid":84.6,"bid_size":3.0,"ask":86.2,"ask_size":3.0,"iv":0.3114,"open_interest":75.0,"volume":37.0,"delta":0.8519,"gamma":0.003,"vega":0.5774,"theta":-5.8994,"rho":0.0,"theo":85.1943,"change":22.35,"open":89.03,"high":124.94,"low":85.0,"tick":"down","last_trade_price":107.4,"last_trade_time":"2026-02-18T15:58:47","percent_change":26.2787,"prev_day_close":98.4500007629394},{"option":"SPXW260219P06780000","bid":5.7,"bid_size":12.0,"ask":5.9,"ask_size":13.0,"iv":0.3131,"open_interest":1555.0,"volume":2886.0,"delta":-0.1481,"gamma":0.003,"vega":0.5774,"theta":-5.8994,"rho":0.0,"theo":5.8994,"change":1.75,"open":15.2,"high":15.2,"low":2.29,"tick":"down","last_trade_price":3.53,"last_trade_time":"2026-02-18T16:14:07","percent_change":41.1765,"prev_day_close":4.25},{"option":"SPXW260219C06785000","bid":81.0,"bid_size":3.0,"ask":81.9,"ask_size":3.0,"iv":0.3149,"open_interest":68.0,"volume":73.0,"delta":0.8385,"gamma":0.0032,"vega":0.6099,"theta":-6.5057,"rho":0.0,"theo":80.8006,"change":13.17,"open":85.06,"high":122.0,"low":81.93,"tick":"up","last_trade_price":94.27,"last_trade_time":"2026-02-18T15:42:58","percent_change":16.2392,"prev_day_close":93.9500007629394},{"option":"SPXW260219P06785000","bid":6.3,"bid_size":34.0,"ask":6.6,"ask_size":20.0,"iv":0.3099,"open_interest":1135.0,"volume":2156.0,"delta":-0.1615,"gamma":0.0032,"vega":0.6099,"theta":-6.5057,"rho":0.0,"theo":6.5057,"change":1.6,"open":14.25,"high":15.6,"low":2.5,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T16:13:17","percent_change":34.0426,"prev_day_close":4.70000004768372},{"option":"SPXW260219C06790000","bid":76.7,"bid_size":3.0,"ask":77.5,"ask_size":4.0,"iv":0.3121,"open_interest":58.0,"volume":39.0,"delta":0.8225,"gamma":0.0034,"vega":0.647,"theta":-7.3042,"rho":0.0,"theo":76.5991,"change":14.05,"open":81.48,"high":114.4,"low":77.63,"tick":"down","last_trade_price":91.3,"last_trade_time":"2026-02-18T16:07:35","percent_change":18.1877,"prev_day_close":89.3499984741211},{"option":"SPXW260219P06790000","bid":7.0,"bid_size":33.0,"ask":7.3,"ask_size":16.0,"iv":0.3089,"open_interest":1369.0,"volume":3515.0,"delta":-0.1775,"gamma":0.0034,"vega":0.647,"theta":-7.3042,"rho":0.0,"theo":7.3042,"change":1.7,"open":18.2,"high":18.2,"low":2.62,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T16:13:30","percent_change":32.6923,"prev_day_close":5.20000004768372},{"option":"SPXW260219C06795000","bid":72.5,"bid_size":3.0,"ask":73.3,"ask_size":4.0,"iv":0.3104,"open_interest":46.0,"volume":16.0,"delta":0.8063,"gamma":0.0036,"vega":0.6822,"theta":-8.105,"rho":0.0,"theo":72.3999,"change":-5.55,"open":109.08,"high":109.08,"low":74.69,"tick":"up","last_trade_price":93.72,"last_trade_time":"2026-02-18T15:53:01","percent_change":-6.53326,"prev_day_close":84.9500007629394},{"option":"SPXW260219P06795000","bid":7.8,"bid_size":31.0,"ask":8.1,"ask_size":17.0,"iv":0.3067,"open_interest":1195.0,"volume":2492.0,"delta":-0.1937,"gamma":0.0036,"vega":0.6822,"theta":-8.105,"rho":0.0,"theo":8.105,"change":1.8,"open":16.02,"high":17.45,"low":2.81,"tick":"no_change","last_trade_price":4.9,"last_trade_time":"2026-02-18T16:14:04","percent_change":31.5789,"prev_day_close":5.70000004768372},{"option":"SPXW260219C06800000","bid":68.4,"bid_size":3.0,"ask":68.9,"ask_size":1.0,"iv":0.3056,"open_interest":465.0,"volume":186.0,"delta":0.7892,"gamma":0.0039,"vega":0.716,"theta":-8.9592,"rho":0.0,"theo":68.2541,"change":-2.4,"open":71.73,"high":110.7,"low":68.33,"tick":"up","last_trade_price":82.86,"last_trade_time":"2026-02-18T16:14:28","percent_change":-2.98508,"prev_day_close":80.4000015258789},{"option":"SPXW260219P06800000","bid":8.7,"bid_size":33.0,"ask":9.0,"ask_size":11.0,"iv":0.3041,"open_interest":2897.0,"volume":7519.0,"delta":-0.2108,"gamma":0.0039,"vega":0.716,"theta":-8.9592,"rho":0.0,"theo":8.9592,"change":2.9,"open":17.2,"high":20.0,"low":3.0,"tick":"no_change","last_trade_price":5.38,"last_trade_time":"2026-02-18T16:14:55","percent_change":46.7742,"prev_day_close":6.20000004768372},{"option":"SPXW260219C06805000","bid":64.3,"bid_size":4.0,"ask":64.8,"ask_size":1.0,"iv":0.3032,"open_interest":245.0,"volume":30.0,"delta":0.7709,"gamma":0.0041,"vega":0.7502,"theta":-9.9077,"rho":0.0,"theo":64.2026,"change":-0.5,"open":67.5,"high":101.6,"low":67.31,"tick":"down","last_trade_price":78.15,"last_trade_time":"2026-02-18T16:08:54","percent_change":-0.657028,"prev_day_close":76.0999984741211},{"option":"SPXW260219P06805000","bid":9.6,"bid_size":31.0,"ask":9.9,"ask_size":11.0,"iv":0.3018,"open_interest":443.0,"volume":1417.0,"delta":-0.2291,"gamma":0.0041,"vega":0.7502,"theta":-9.9077,"rho":0.0,"theo":9.9077,"change":3.15,"open":21.8,"high":22.3,"low":3.4,"tick":"down","last_trade_price":6.09,"last_trade_time":"2026-02-18T16:14:34","percent_change":45.9854,"prev_day_close":6.85000014305115},{"option":"SPXW260219C06810000","bid":60.4,"bid_size":5.0,"ask":61.2,"ask_size":6.0,"iv":0.303,"open_interest":69.0,"volume":52.0,"delta":0.7512,"gamma":0.0043,"vega":0.7839,"theta":-10.9639,"rho":0.0,"theo":60.2588,"change":-1.35,"open":66.06,"high":100.82,"low":66.06,"tick":"no_change","last_trade_price":73.12,"last_trade_time":"2026-02-18T16:13:02","percent_change":-1.88153,"prev_day_close":71.75},{"option":"SPXW260219P06810000","bid":10.7,"bid_size":11.0,"ask":11.0,"ask_size":11.0,"iv":0.2997,"open_interest":804.0,"volume":2558.0,"delta":-0.2488,"gamma":0.0043,"vega":0.7839,"theta":-10.9639,"rho":0.0,"theo":10.9639,"change":3.5,"open":20.1,"high":21.7,"low":3.7,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T16:14:57","percent_change":46.6667,"prev_day_close":7.5},{"option":"SPXW260219C06815000","bid":56.5,"bid_size":5.0,"ask":57.3,"ask_size":6.0,"iv":0.3001,"open_interest":88.0,"volume":41.0,"delta":0.7304,"gamma":0.0045,"vega":0.8156,"theta":-12.1072,"rho":0.0,"theo":56.4021,"change":11.0,"open":60.93,"high":90.65,"low":58.37,"tick":"down","last_trade_price":76.17,"last_trade_time":"2026-02-18T15:58:14","percent_change":18.6757,"prev_day_close":67.5},{"option":"SPXW260219P06815000","bid":11.8,"bid_size":10.0,"ask":12.0,"ask_size":7.0,"iv":0.2976,"open_interest":758.0,"volume":1537.0,"delta":-0.2696,"gamma":0.0045,"vega":0.8156,"theta":-12.1072,"rho":0.0,"theo":12.1072,"change":3.8,"open":20.77,"high":25.02,"low":4.12,"tick":"down","last_trade_price":7.25,"last_trade_time":"2026-02-18T16:14:59","percent_change":46.3415,"prev_day_close":8.2000002861023},{"option":"SPXW260219C06820000","bid":52.7,"bid_size":5.0,"ask":53.6,"ask_size":7.0,"iv":0.298,"open_interest":101.0,"volume":52.0,"delta":0.7091,"gamma":0.0048,"vega":0.8454,"theta":-13.2742,"rho":0.0,"theo":52.5691,"change":-6.65,"open":54.2,"high":91.62,"low":52.62,"tick":"up","last_trade_price":65.57,"last_trade_time":"2026-02-18T16:14:28","percent_change":-10.5138,"prev_day_close":63.25},{"option":"SPXW260219P06820000","bid":13.0,"bid_size":10.0,"ask":13.3,"ask_size":10.0,"iv":0.2944,"open_interest":1404.0,"volume":2668.0,"delta":-0.2909,"gamma":0.0048,"vega":0.8454,"theta":-13.2742,"rho":0.0,"theo":13.2742,"change":2.2,"open":22.14,"high":25.3,"low":4.39,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:14:59","percent_change":24.4444,"prev_day_close":9.0},{"option":"SPXW260219C06825000","bid":49.0,"bid_size":5.0,"ask":49.4,"ask_size":1.0,"iv":0.2929,"open_interest":178.0,"volume":133.0,"delta":0.6863,"gamma":0.005,"vega":0.8737,"theta":-14.583,"rho":0.0,"theo":48.8779,"change":-10.1,"open":54.9,"high":86.88,"low":48.76,"tick":"no_change","last_trade_price":60.63,"last_trade_time":"2026-02-18T16:12:03","percent_change":-17.0897,"prev_day_close":59.1000003814697},{"option":"SPXW260219P06825000","bid":14.2,"bid_size":27.0,"ask":14.5,"ask_size":6.0,"iv":0.2917,"open_interest":1314.0,"volume":2874.0,"delta":-0.3137,"gamma":0.005,"vega":0.8737,"theta":-14.583,"rho":0.0,"theo":14.583,"change":4.8,"open":28.22,"high":28.22,"low":4.8,"tick":"no_change","last_trade_price":8.85,"last_trade_time":"2026-02-18T16:14:51","percent_change":48.4848,"prev_day_close":9.90000009536743},{"option":"SPXW260219C06830000","bid":45.4,"bid_size":5.0,"ask":45.7,"ask_size":2.0,"iv":0.2895,"open_interest":220.0,"volume":249.0,"delta":0.6626,"gamma":0.0052,"vega":0.8989,"theta":-15.9618,"rho":0.0,"theo":45.2567,"change":-4.75,"open":53.0,"high":82.52,"low":44.82,"tick":"down","last_trade_price":56.3,"last_trade_time":"2026-02-18T16:12:59","percent_change":-8.62852,"prev_day_close":55.0499992370606},{"option":"SPXW260219P06830000","bid":15.6,"bid_size":19.0,"ask":15.9,"ask_size":7.0,"iv":0.2889,"open_interest":1891.0,"volume":3527.0,"delta":-0.3374,"gamma":0.0052,"vega":0.8989,"theta":-15.9618,"rho":0.0,"theo":15.9618,"change":1.95,"open":25.05,"high":29.65,"low":5.16,"tick":"down","last_trade_price":9.68,"last_trade_time":"2026-02-18T16:14:54","percent_change":17.9724,"prev_day_close":10.8499999046326},{"option":"SPXW260219C06835000","bid":41.9,"bid_size":5.0,"ask":42.2,"ask_size":1.0,"iv":0.2865,"open_interest":141.0,"volume":154.0,"delta":0.6376,"gamma":0.0054,"vega":0.922,"theta":-17.4629,"rho":0.0,"theo":41.7578,"change":-0.7,"open":49.0,"high":76.71,"low":42.88,"tick":"down","last_trade_price":52.35,"last_trade_time":"2026-02-18T16:12:59","percent_change":-1.36986,"prev_day_close":51.1000003814697},{"option":"SPXW260219P06835000","bid":17.1,"bid_size":21.0,"ask":17.4,"ask_size":5.0,"iv":0.2859,"open_interest":1362.0,"volume":2378.0,"delta":-0.3624,"gamma":0.0054,"vega":0.922,"theta":-17.4629,"rho":0.0,"theo":17.4629,"change":5.3,"open":26.96,"high":31.5,"low":5.6,"tick":"down","last_trade_price":10.72,"last_trade_time":"2026-02-18T16:14:54","percent_change":44.5378,"prev_day_close":11.9000000953674},{"option":"SPXW260219C06840000","bid":38.5,"bid_size":5.0,"ask":38.7,"ask_size":2.0,"iv":0.2828,"open_interest":401.0,"volume":669.0,"delta":0.6117,"gamma":0.0055,"vega":0.9415,"theta":-19.052,"rho":0.0,"theo":38.3469,"change":-1.1,"open":45.37,"high":73.13,"low":38.4,"tick":"up","last_trade_price":49.48,"last_trade_time":"2026-02-18T16:14:28","percent_change":-2.33051,"prev_day_close":47.2000007629394},{"option":"SPXW260219P06840000","bid":18.7,"bid_size":5.0,"ask":19.0,"ask_size":8.0,"iv":0.2827,"open_interest":1015.0,"volume":3279.0,"delta":-0.3883,"gamma":0.0055,"vega":0.9415,"theta":-19.052,"rho":0.0,"theo":19.052,"change":2.6,"open":27.8,"high":32.8,"low":6.2,"tick":"down","last_trade_price":11.74,"last_trade_time":"2026-02-18T16:14:57","percent_change":20.0,"prev_day_close":13.0},{"option":"SPXW260219C06845000","bid":35.1,"bid_size":5.0,"ask":35.4,"ask_size":8.0,"iv":0.2793,"open_interest":282.0,"volume":594.0,"delta":0.5849,"gamma":0.0057,"vega":0.9572,"theta":-20.6937,"rho":0.0,"theo":34.9886,"change":-0.7,"open":42.17,"high":68.73,"low":35.3,"tick":"down","last_trade_price":44.71,"last_trade_time":"2026-02-18T16:11:05","percent_change":-1.61104,"prev_day_close":43.4499988555908},{"option":"SPXW260219P06845000","bid":20.3,"bid_size":15.0,"ask":20.6,"ask_size":1.0,"iv":0.2782,"open_interest":814.0,"volume":2125.0,"delta":-0.4151,"gamma":0.0057,"vega":0.9572,"theta":-20.6937,"rho":0.0,"theo":20.6937,"change":5.9,"open":32.7,"high":35.3,"low":6.8,"tick":"no_change","last_trade_price":13.23,"last_trade_time":"2026-02-18T16:14:31","percent_change":41.5493,"prev_day_close":14.2000002861023},{"option":"SPXW260219C06850000","bid":32.0,"bid_size":5.0,"ask":32.2,"ask_size":3.0,"iv":0.2755,"open_interest":2102.0,"volume":719.0,"delta":0.5568,"gamma":0.0058,"vega":0.9692,"theta":-22.5328,"rho":0.0,"theo":31.8277,"change":-3.35,"open":35.1,"high":64.09,"low":31.64,"tick":"up","last_trade_price":42.2,"last_trade_time":"2026-02-18T16:14:38","percent_change":-8.42767,"prev_day_close":39.75},{"option":"SPXW260219P06850000","bid":22.1,"bid_size":16.0,"ask":22.5,"ask_size":17.0,"iv":0.2749,"open_interest":1917.0,"volume":6252.0,"delta":-0.4432,"gamma":0.0058,"vega":0.9692,"theta":-22.5328,"rho":0.0,"theo":22.5328,"change":7.0,"open":28.0,"high":37.65,"low":7.2,"tick":"no_change","last_trade_price":14.23,"last_trade_time":"2026-02-18T16:14:55","percent_change":45.1613,"prev_day_close":15.5},{"option":"SPXW260219C06855000","bid":28.8,"bid_size":5.0,"ask":29.1,"ask_size":10.0,"iv":0.2718,"open_interest":1249.0,"volume":737.0,"delta":0.5276,"gamma":0.006,"vega":0.9765,"theta":-24.4872,"rho":0.0,"theo":28.7821,"change":-6.55,"open":33.4,"high":59.6,"low":28.3,"tick":"up","last_trade_price":38.22,"last_trade_time":"2026-02-18T16:13:54","percent_change":-18.1189,"prev_day_close":36.1499996185303},{"option":"SPXW260219P06855000","bid":24.0,"bid_size":15.0,"ask":24.4,"ask_size":5.0,"iv":0.2713,"open_interest":708.0,"volume":2700.0,"delta":-0.4724,"gamma":0.006,"vega":0.9765,"theta":-24.4872,"rho":0.0,"theo":24.4872,"change":7.6,"open":34.2,"high":40.3,"low":8.1,"tick":"no_change","last_trade_price":15.63,"last_trade_time":"2026-02-18T16:14:55","percent_change":44.9704,"prev_day_close":16.8999996185303},{"option":"SPXW260219C06860000","bid":25.9,"bid_size":5.0,"ask":26.1,"ask_size":1.0,"iv":0.2677,"open_interest":1323.0,"volume":1327.0,"delta":0.4976,"gamma":0.0061,"vega":0.9787,"theta":-25.8309,"rho":0.0,"theo":25.8309,"change":-6.4,"open":33.38,"high":56.4,"low":25.5,"tick":"up","last_trade_price":35.22,"last_trade_time":"2026-02-18T16:14:48","percent_change":-19.5719,"prev_day_close":32.6999988555908},{"option":"SPXW260219P06860000","bid":26.2,"bid_size":1.0,"ask":26.5,"ask_size":12.0,"iv":0.2671,"open_interest":744.0,"volume":3031.0,"delta":-0.5024,"gamma":0.0061,"vega":0.9787,"theta":-25.8309,"rho":0.0,"theo":26.536,"change":7.7,"open":31.9,"high":42.05,"low":8.8,"tick":"down","last_trade_price":17.15,"last_trade_time":"2026-02-18T16:14:46","percent_change":41.6216,"prev_day_close":18.5},{"option":"SPXW260219C06865000","bid":23.1,"bid_size":5.0,"ask":23.3,"ask_size":4.0,"iv":0.2635,"open_interest":1751.0,"volume":1444.0,"delta":0.4667,"gamma":0.0062,"vega":0.9755,"theta":-23.0324,"rho":0.0,"theo":23.0324,"change":-6.0,"open":30.24,"high":53.0,"low":22.7,"tick":"up","last_trade_price":31.57,"last_trade_time":"2026-02-18T16:14:03","percent_change":-20.4082,"prev_day_close":29.3999996185303},{"option":"SPXW260219P06865000","bid":28.2,"bid_size":8.0,"ask":28.6,"ask_size":2.0,"iv":0.2629,"open_interest":1726.0,"volume":5109.0,"delta":-0.5333,"gamma":0.0062,"vega":0.9755,"theta":-23.0324,"rho":0.0,"theo":28.7375,"change":6.35,"open":44.1,"high":44.1,"low":9.7,"tick":"no_change","last_trade_price":19.12,"last_trade_time":"2026-02-18T16:13:13","percent_change":31.5137,"prev_day_close":20.1499996185303},{"option":"SPXW260219C06870000","bid":20.4,"bid_size":5.0,"ask":20.6,"ask_size":2.0,"iv":0.2587,"open_interest":1828.0,"volume":1894.0,"delta":0.4348,"gamma":0.0062,"vega":0.9662,"theta":-20.3338,"rho":0.0,"theo":20.3338,"change":-5.4,"open":28.5,"high":48.27,"low":19.9,"tick":"down","last_trade_price":28.52,"last_trade_time":"2026-02-18T16:14:48","percent_change":-20.6107,"prev_day_close":26.1999998092651},{"option":"SPXW260219P06870000","bid":30.6,"bid_size":5.0,"ask":31.0,"ask_size":2.0,"iv":0.2582,"open_interest":854.0,"volume":3163.0,"delta":-0.5652,"gamma":0.0062,"vega":0.9662,"theta":-20.3338,"rho":0.0,"theo":31.0389,"change":8.3,"open":44.0,"high":44.0,"low":10.5,"tick":"up","last_trade_price":20.28,"last_trade_time":"2026-02-18T16:14:57","percent_change":37.7273,"prev_day_close":22.0},{"option":"SPXW260219C06875000","bid":17.9,"bid_size":5.0,"ask":18.1,"ask_size":1.0,"iv":0.2543,"open_interest":1986.0,"volume":3638.0,"delta":0.4024,"gamma":0.0062,"vega":0.9505,"theta":-17.8354,"rho":0.0,"theo":17.8354,"change":-5.3,"open":24.74,"high":44.96,"low":17.4,"tick":"up","last_trade_price":25.43,"last_trade_time":"2026-02-18T16:14:57","percent_change":-22.9437,"prev_day_close":23.1000003814697},{"option":"SPXW260219P06875000","bid":33.0,"bid_size":7.0,"ask":33.5,"ask_size":1.0,"iv":0.2537,"open_interest":1346.0,"volume":3032.0,"delta":-0.5976,"gamma":0.0062,"vega":0.9505,"theta":-17.8354,"rho":0.0,"theo":33.5405,"change":6.15,"open":43.6,"high":45.5,"low":11.5,"tick":"down","last_trade_price":22.27,"last_trade_time":"2026-02-18T16:14:57","percent_change":25.7322,"prev_day_close":23.8999996185303},{"option":"SPXW260219C06880000","bid":15.5,"bid_size":5.0,"ask":15.8,"ask_size":15.0,"iv":0.2502,"open_interest":1218.0,"volume":3119.0,"delta":0.3697,"gamma":0.0062,"vega":0.9283,"theta":-15.5368,"rho":0.0,"theo":15.5368,"change":-4.8,"open":22.58,"high":41.1,"low":15.19,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T16:14:49","percent_change":-23.7037,"prev_day_close":20.25},{"option":"SPXW260219P06880000","bid":35.7,"bid_size":6.0,"ask":36.1,"ask_size":1.0,"iv":0.2496,"open_interest":1429.0,"volume":4692.0,"delta":-0.6303,"gamma":0.0062,"vega":0.9283,"theta":-15.5368,"rho":0.0,"theo":36.2419,"change":10.2,"open":45.44,"high":49.9,"low":12.6,"tick":"up","last_trade_price":24.51,"last_trade_time":"2026-02-18T16:14:35","percent_change":39.2308,"prev_day_close":26.0},{"option":"SPXW260219C06885000","bid":13.4,"bid_size":5.0,"ask":13.6,"ask_size":9.0,"iv":0.2453,"open_interest":900.0,"volume":2497.0,"delta":0.3363,"gamma":0.0061,"vega":0.8984,"theta":-13.3382,"rho":0.0,"theo":13.3382,"change":-4.2,"open":20.24,"high":38.12,"low":13.0,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-18T16:14:51","percent_change":-24.0,"prev_day_close":17.5},{"option":"SPXW260219P06885000","bid":38.5,"bid_size":4.0,"ask":38.9,"ask_size":1.0,"iv":0.2447,"open_interest":857.0,"volume":2821.0,"delta":-0.6637,"gamma":0.0061,"vega":0.8984,"theta":-13.3382,"rho":0.0,"theo":39.0433,"change":6.78,"open":48.1,"high":49.6,"low":13.87,"tick":"down","last_trade_price":26.6,"last_trade_time":"2026-02-18T16:13:18","percent_change":24.0,"prev_day_close":28.25},{"option":"SPXW260219C06890000","bid":11.4,"bid_size":5.0,"ask":11.6,"ask_size":17.0,"iv":0.2405,"open_interest":946.0,"volume":4112.0,"delta":0.3031,"gamma":0.0059,"vega":0.8621,"theta":-11.3394,"rho":0.0,"theo":11.3394,"change":-3.8,"open":15.7,"high":34.85,"low":11.11,"tick":"up","last_trade_price":16.9,"last_trade_time":"2026-02-18T16:14:47","percent_change":-25.3333,"prev_day_close":15.0},{"option":"SPXW260219P06890000","bid":41.5,"bid_size":1.0,"ask":41.9,"ask_size":1.0,"iv":0.2399,"open_interest":1227.0,"volume":2365.0,"delta":-0.6969,"gamma":0.0059,"vega":0.8621,"theta":-11.3394,"rho":0.0,"theo":42.0445,"change":10.75,"open":50.8,"high":50.8,"low":15.0,"tick":"up","last_trade_price":30.1,"last_trade_time":"2026-02-18T16:12:42","percent_change":34.9594,"prev_day_close":30.75},{"option":"SPXW260219C06895000","bid":9.5,"bid_size":18.0,"ask":9.8,"ask_size":19.0,"iv":0.236,"open_interest":591.0,"volume":2485.0,"delta":0.2706,"gamma":0.0057,"vega":0.8186,"theta":-9.5576,"rho":0.0,"theo":9.5576,"change":-3.2,"open":15.17,"high":31.65,"low":9.3,"tick":"up","last_trade_price":14.49,"last_trade_time":"2026-02-18T16:14:57","percent_change":-25.3968,"prev_day_close":12.5999999046326},{"option":"SPXW260219P06895000","bid":44.6,"bid_size":3.0,"ask":45.7,"ask_size":3.0,"iv":0.2384,"open_interest":676.0,"volume":2405.0,"delta":-0.7294,"gamma":0.0057,"vega":0.8186,"theta":-9.5576,"rho":0.0,"theo":45.2627,"change":10.65,"open":49.26,"high":51.7,"low":16.7,"tick":"up","last_trade_price":32.7,"last_trade_time":"2026-02-18T16:12:42","percent_change":31.8386,"prev_day_close":33.4499988555908},{"option":"SPXW260219C06900000","bid":7.9,"bid_size":13.0,"ask":8.1,"ask_size":3.0,"iv":0.231,"open_interest":2282.0,"volume":8861.0,"delta":0.2381,"gamma":0.0055,"vega":0.7681,"theta":-7.8998,"rho":0.0,"theo":7.8998,"change":-2.6,"open":14.37,"high":28.52,"low":7.5,"tick":"up","last_trade_price":12.12,"last_trade_time":"2026-02-18T16:14:48","percent_change":-24.7619,"prev_day_close":10.5},{"option":"SPXW260219P06900000","bid":48.0,"bid_size":3.0,"ask":48.6,"ask_size":1.0,"iv":0.231,"open_interest":1443.0,"volume":4556.0,"delta":-0.7619,"gamma":0.0055,"vega":0.7681,"theta":-7.8998,"rho":0.0,"theo":48.6049,"change":5.75,"open":57.65,"high":57.65,"low":18.0,"tick":"down","last_trade_price":34.38,"last_trade_time":"2026-02-18T16:13:27","percent_change":15.8621,"prev_day_close":36.25},{"option":"SPXW260219C06905000","bid":6.5,"bid_size":5.0,"ask":6.7,"ask_size":29.0,"iv":0.227,"open_interest":829.0,"volume":3291.0,"delta":0.2077,"gamma":0.0051,"vega":0.7128,"theta":-6.4983,"rho":0.0,"theo":6.4983,"change":-1.9,"open":12.47,"high":25.5,"low":6.3,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T16:14:21","percent_change":-22.093,"prev_day_close":8.59999990463257},{"option":"SPXW260219P06905000","bid":51.4,"bid_size":2.0,"ask":52.2,"ask_size":1.0,"iv":0.2262,"open_interest":741.0,"volume":1454.0,"delta":-0.7923,"gamma":0.0051,"vega":0.7128,"theta":-6.4983,"rho":0.0,"theo":52.2034,"change":6.35,"open":55.38,"high":55.38,"low":20.1,"tick":"down","last_trade_price":37.48,"last_trade_time":"2026-02-18T16:14:28","percent_change":16.1372,"prev_day_close":39.3499984741211},{"option":"SPXW260219C06910000","bid":5.2,"bid_size":5.0,"ask":5.4,"ask_size":13.0,"iv":0.2218,"open_interest":1498.0,"volume":4435.0,"delta":0.1775,"gamma":0.0048,"vega":0.6505,"theta":-5.1986,"rho":0.0,"theo":5.1986,"change":-1.45,"open":10.0,"high":22.7,"low":4.89,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-02-18T16:14:50","percent_change":-21.1679,"prev_day_close":6.85000014305115},{"option":"SPXW260219P06910000","bid":55.2,"bid_size":2.0,"ask":55.9,"ask_size":1.0,"iv":0.221,"open_interest":362.0,"volume":980.0,"delta":-0.8225,"gamma":0.0048,"vega":0.6505,"theta":-5.1986,"rho":0.0,"theo":55.9037,"change":12.61,"open":62.61,"high":62.97,"low":22.0,"tick":"down","last_trade_price":40.63,"last_trade_time":"2026-02-18T16:14:28","percent_change":29.5662,"prev_day_close":42.6499996185303},{"option":"SPXW260219C06915000","bid":4.1,"bid_size":28.0,"ask":4.3,"ask_size":14.0,"iv":0.2179,"open_interest":1249.0,"volume":3360.0,"delta":0.1504,"gamma":0.0044,"vega":0.5874,"theta":-4.1502,"rho":0.0,"theo":4.1502,"change":-1.2,"open":6.84,"high":19.9,"low":3.8,"tick":"no_change","last_trade_price":6.37,"last_trade_time":"2026-02-18T16:14:31","percent_change":-22.2222,"prev_day_close":5.40000009536743},{"option":"SPXW260219P06915000","bid":58.7,"bid_size":1.0,"ask":60.3,"ask_size":1.0,"iv":0.2187,"open_interest":169.0,"volume":252.0,"delta":-0.8496,"gamma":0.0044,"vega":0.5874,"theta":-4.1502,"rho":0.0,"theo":59.8553,"change":-1.74,"open":43.6,"high":60.6,"low":24.0,"tick":"no_change","last_trade_price":44.3,"last_trade_time":"2026-02-18T16:12:27","percent_change":-3.77031,"prev_day_close":46.1499996185303},{"option":"SPXW260219C06920000","bid":3.2,"bid_size":23.0,"ask":3.3,"ask_size":2.0,"iv":0.2138,"open_interest":1760.0,"volume":5478.0,"delta":0.1253,"gamma":0.0039,"vega":0.5213,"theta":-3.25,"rho":0.0,"theo":3.25,"change":-0.95,"open":6.3,"high":17.35,"low":2.9,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T16:14:59","percent_change":-22.8916,"prev_day_close":4.14999985694885},{"option":"SPXW260219P06920000","bid":62.7,"bid_size":1.0,"ask":64.3,"ask_size":1.0,"iv":0.2147,"open_interest":184.0,"volume":409.0,"delta":-0.8747,"gamma":0.0039,"vega":0.5213,"theta":-3.25,"rho":0.0,"theo":63.9551,"change":-0.1,"open":65.0,"high":70.61,"low":26.3,"tick":"up","last_trade_price":48.3,"last_trade_time":"2026-02-18T16:11:58","percent_change":-0.200806,"prev_day_close":49.8000011444092},{"option":"SPXW260219C06925000","bid":2.5,"bid_size":1.0,"ask":2.55,"ask_size":3.0,"iv":0.2099,"open_interest":2475.0,"volume":4434.0,"delta":0.1026,"gamma":0.0035,"vega":0.4554,"theta":-2.4996,"rho":0.0,"theo":2.4996,"change":-0.65,"open":6.2,"high":15.0,"low":2.2,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T16:14:59","percent_change":-20.9677,"prev_day_close":3.10000002384186},{"option":"SPXW260219P06925000","bid":67.5,"bid_size":1.0,"ask":68.1,"ask_size":1.0,"iv":0.2086,"open_interest":314.0,"volume":605.0,"delta":-0.8974,"gamma":0.0035,"vega":0.4554,"theta":-2.4996,"rho":0.0,"theo":68.2047,"change":-1.89,"open":72.6,"high":74.3,"low":28.9,"tick":"up","last_trade_price":52.52,"last_trade_time":"2026-02-18T16:13:00","percent_change":-3.51301,"prev_day_close":53.8000011444092},{"option":"SPXW260219C06930000","bid":1.85,"bid_size":31.0,"ask":1.95,"ask_size":8.0,"iv":0.2064,"open_interest":2994.0,"volume":5845.0,"delta":0.0828,"gamma":0.003,"vega":0.3915,"theta":-1.8998,"rho":0.0,"theo":1.8998,"change":-0.35,"open":4.5,"high":12.9,"low":1.65,"tick":"no_change","last_trade_price":2.95,"last_trade_time":"2026-02-18T16:14:54","percent_change":-15.2174,"prev_day_close":2.29999995231628},{"option":"SPXW260219P06930000","bid":71.8,"bid_size":1.0,"ask":72.5,"ask_size":1.0,"iv":0.2049,"open_interest":294.0,"volume":203.0,"delta":-0.9172,"gamma":0.003,"vega":0.3915,"theta":-1.8998,"rho":0.0,"theo":72.6049,"change":-29.95,"open":76.52,"high":76.52,"low":31.7,"tick":"up","last_trade_price":54.41,"last_trade_time":"2026-02-18T16:04:18","percent_change":-34.5444,"prev_day_close":58.0499992370606},{"option":"SPXW260219C06935000","bid":1.4,"bid_size":44.0,"ask":1.45,"ask_size":3.0,"iv":0.2024,"open_interest":4505.0,"volume":8728.0,"delta":0.065,"gamma":0.0026,"vega":0.3285,"theta":-1.4,"rho":0.0,"theo":1.4,"change":-0.25,"open":4.1,"high":10.8,"low":1.2,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-18T16:14:53","percent_change":-15.1515,"prev_day_close":1.65000003576279},{"option":"SPXW260219P06935000","bid":75.9,"bid_size":1.0,"ask":77.5,"ask_size":1.0,"iv":0.2022,"open_interest":99.0,"volume":59.0,"delta":-0.935,"gamma":0.0026,"vega":0.3285,"theta":-1.4,"rho":0.0,"theo":77.1051,"change":-0.3,"open":79.64,"high":79.64,"low":35.0,"tick":"down","last_trade_price":58.99,"last_trade_time":"2026-02-18T16:05:00","percent_change":-0.480769,"prev_day_close":62.3999996185303},{"option":"SPXW260219C06940000","bid":1.0,"bid_size":64.0,"ask":1.1,"ask_size":13.0,"iv":0.2002,"open_interest":4606.0,"volume":8311.0,"delta":0.0514,"gamma":0.0022,"vega":0.2756,"theta":-1.0497,"rho":0.0,"theo":1.0497,"change":-0.2,"open":2.99,"high":9.1,"low":0.85,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T16:14:49","percent_change":-16.6667,"prev_day_close":1.19999998807907},{"option":"SPXW260219P06940000","bid":80.9,"bid_size":2.0,"ask":81.6,"ask_size":2.0,"iv":0.196,"open_interest":749.0,"volume":215.0,"delta":-0.9486,"gamma":0.0022,"vega":0.2756,"theta":-1.0497,"rho":0.0,"theo":81.7548,"change":-0.15,"open":85.09,"high":85.9,"low":41.58,"tick":"up","last_trade_price":65.28,"last_trade_time":"2026-02-18T16:09:25","percent_change":-0.224049,"prev_day_close":66.9500007629394},{"option":"SPXW260219C06945000","bid":0.75,"bid_size":9.0,"ask":0.8,"ask_size":14.0,"iv":0.1968,"open_interest":3391.0,"volume":7384.0,"delta":0.039,"gamma":0.0018,"vega":0.2233,"theta":-0.75,"rho":0.0,"theo":0.75,"change":-0.15,"open":2.32,"high":7.46,"low":0.64,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T16:14:53","percent_change":-17.6471,"prev_day_close":0.849999994039536},{"option":"SPXW260219P06945000","bid":85.7,"bid_size":1.0,"ask":86.4,"ask_size":1.0,"iv":0.1965,"open_interest":840.0,"volume":1338.0,"delta":-0.961,"gamma":0.0018,"vega":0.2233,"theta":-0.75,"rho":0.0,"theo":86.4551,"change":-39.42,"open":56.7,"high":87.92,"low":42.66,"tick":"down","last_trade_price":59.78,"last_trade_time":"2026-02-18T15:53:29","percent_change":-39.7379,"prev_day_close":71.5999984741211},{"option":"SPXW260219C06950000","bid":0.5,"bid_size":92.0,"ask":0.6,"ask_size":71.0,"iv":0.1951,"open_interest":3660.0,"volume":8120.0,"delta":0.03,"gamma":0.0014,"vega":0.1818,"theta":-0.5499,"rho":0.0,"theo":0.5499,"change":-0.05,"open":2.15,"high":6.1,"low":0.45,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T16:14:50","percent_change":-8.33333,"prev_day_close":0.599999994039536},{"option":"SPXW260219P06950000","bid":90.5,"bid_size":1.0,"ask":91.2,"ask_size":1.0,"iv":0.1884,"open_interest":330.0,"volume":350.0,"delta":-0.97,"gamma":0.0014,"vega":0.1818,"theta":-0.5499,"rho":0.0,"theo":91.255,"change":-31.53,"open":95.2,"high":95.2,"low":46.43,"tick":"up","last_trade_price":72.22,"last_trade_time":"2026-02-18T16:04:18","percent_change":-30.3904,"prev_day_close":76.2999992370606},{"option":"SPXW260219C06955000","bid":0.35,"bid_size":99.0,"ask":0.45,"ask_size":79.0,"iv":0.1937,"open_interest":2426.0,"volume":4382.0,"delta":0.0229,"gamma":0.0011,"vega":0.1465,"theta":-0.4,"rho":0.0,"theo":0.4,"change":-0.05,"open":1.45,"high":4.9,"low":0.37,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T16:14:47","percent_change":-11.1111,"prev_day_close":0.450000002980232},{"option":"SPXW260219P06955000","bid":95.0,"bid_size":2.0,"ask":96.6,"ask_size":3.0,"iv":0.2004,"open_interest":164.0,"volume":149.0,"delta":-0.9771,"gamma":0.0011,"vega":0.1465,"theta":-0.4,"rho":0.0,"theo":96.1051,"change":-11.96,"open":64.9,"high":96.34,"low":53.88,"tick":"up","last_trade_price":96.34,"last_trade_time":"2026-02-18T15:15:40","percent_change":-11.0434,"prev_day_close":81.25},{"option":"SPXW260219C06960000","bid":0.25,"bid_size":87.0,"ask":0.35,"ask_size":99.0,"iv":0.1937,"open_interest":2957.0,"volume":5037.0,"delta":0.0178,"gamma":0.0009,"vega":0.1192,"theta":-0.3,"rho":0.0,"theo":0.3,"change":-0.05,"open":1.05,"high":3.9,"low":0.25,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:49","percent_change":-14.2857,"prev_day_close":0.350000008940697},{"option":"SPXW260219P06960000","bid":99.6,"bid_size":7.0,"ask":101.8,"ask_size":7.0,"iv":0.2018,"open_interest":158.0,"volume":90.0,"delta":-0.9822,"gamma":0.0009,"vega":0.1192,"theta":-0.3,"rho":0.0,"theo":101.0051,"change":-30.48,"open":105.12,"high":106.3,"low":58.55,"tick":"up","last_trade_price":82.32,"last_trade_time":"2026-02-18T16:00:39","percent_change":-27.0213,"prev_day_close":86.0500030517578},{"option":"SPXW260219C06965000","bid":0.2,"bid_size":75.0,"ask":0.25,"ask_size":8.0,"iv":0.1938,"open_interest":2360.0,"volume":3477.0,"delta":0.0138,"gamma":0.0007,"vega":0.0967,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-0.05,"open":0.75,"high":3.0,"low":0.2,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:14:06","percent_change":-20.0,"prev_day_close":0.250000007450581},{"option":"SPXW260219P06965000","bid":104.0,"bid_size":3.0,"ask":107.4,"ask_size":3.0,"iv":0.2013,"open_interest":79.0,"volume":28.0,"delta":-0.9862,"gamma":0.0007,"vega":0.0967,"theta":-0.225,"rho":0.0,"theo":105.9301,"change":-28.38,"open":95.18,"high":104.71,"low":63.4,"tick":"down","last_trade_price":89.12,"last_trade_time":"2026-02-18T16:09:25","percent_change":-24.1532,"prev_day_close":91.0},{"option":"SPXW260219C06970000","bid":0.15,"bid_size":74.0,"ask":0.2,"ask_size":18.0,"iv":0.1951,"open_interest":6234.0,"volume":7549.0,"delta":0.011,"gamma":0.0006,"vega":0.0799,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-0.05,"open":0.62,"high":2.4,"low":0.15,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:14:50","percent_change":-25.0,"prev_day_close":0.200000002980232},{"option":"SPXW260219P06970000","bid":109.1,"bid_size":3.0,"ask":112.2,"ask_size":3.0,"iv":0.204,"open_interest":557.0,"volume":453.0,"delta":-0.989,"gamma":0.0006,"vega":0.0799,"theta":-0.175,"rho":0.0,"theo":110.8801,"change":-29.7,"open":109.17,"high":111.55,"low":69.45,"tick":"up","last_trade_price":92.7,"last_trade_time":"2026-02-18T16:00:39","percent_change":-24.2647,"prev_day_close":95.9499969482422},{"option":"SPXW260219C06975000","bid":0.1,"bid_size":85.0,"ask":0.15,"ask_size":12.0,"iv":0.1945,"open_interest":1854.0,"volume":2878.0,"delta":0.0081,"gamma":0.0005,"vega":0.0623,"theta":-0.125,"rho":0.0,"theo":0.125,"change":0.05,"open":0.45,"high":1.83,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:07","percent_change":33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260219P06975000","bid":115.0,"bid_size":2.0,"ask":115.7,"ask_size":1.0,"iv":0.1883,"open_interest":219.0,"volume":14.0,"delta":-0.9919,"gamma":0.0005,"vega":0.0623,"theta":-0.125,"rho":0.0,"theo":115.8301,"change":7.05,"open":84.55,"high":115.05,"low":75.75,"tick":"down","last_trade_price":101.63,"last_trade_time":"2026-02-18T15:42:40","percent_change":7.01842,"prev_day_close":100.449996948242},{"option":"SPXW260219C06980000","bid":0.1,"bid_size":74.0,"ask":0.15,"ask_size":129.0,"iv":0.2018,"open_interest":2909.0,"volume":4116.0,"delta":0.0079,"gamma":0.0004,"vega":0.0602,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.025,"open":0.35,"high":1.35,"low":0.05,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T16:10:01","percent_change":-20.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219P06980000","bid":118.7,"bid_size":3.0,"ask":122.3,"ask_size":3.0,"iv":0.2132,"open_interest":534.0,"volume":455.0,"delta":-0.9921,"gamma":0.0004,"vega":0.0602,"theta":-0.125,"rho":0.0,"theo":120.8301,"change":-12.15,"open":118.3,"high":121.06,"low":81.9,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T16:02:28","percent_change":-11.6659,"prev_day_close":104.149997711182},{"option":"SPXW260219C06985000","bid":0.05,"bid_size":188.0,"ask":0.1,"ask_size":10.0,"iv":0.1974,"open_interest":4045.0,"volume":8653.0,"delta":0.0051,"gamma":0.0003,"vega":0.0416,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.015,"open":0.27,"high":1.08,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:31","percent_change":-20.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P06985000","bid":123.7,"bid_size":3.0,"ask":127.3,"ask_size":3.0,"iv":0.2208,"open_interest":100.0,"volume":32.0,"delta":-0.9949,"gamma":0.0003,"vega":0.0416,"theta":-0.075,"rho":0.0,"theo":125.7801,"change":-2.3,"open":87.59,"high":126.22,"low":78.94,"tick":"no_change","last_trade_price":118.13,"last_trade_time":"2026-02-18T15:32:04","percent_change":-2.1043,"prev_day_close":109.299999237061},{"option":"SPXW260219C06990000","bid":0.05,"bid_size":378.0,"ask":0.1,"ask_size":11.0,"iv":0.2043,"open_interest":20238.0,"volume":21198.0,"delta":0.0049,"gamma":0.0003,"vega":0.0403,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.03,"open":0.25,"high":0.8,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:12:04","percent_change":-30.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219P06990000","bid":129.0,"bid_size":3.0,"ask":132.1,"ask_size":3.0,"iv":0.2352,"open_interest":149.0,"volume":41.0,"delta":-0.9951,"gamma":0.0003,"vega":0.0403,"theta":-0.075,"rho":0.0,"theo":130.7801,"change":-21.97,"open":97.04,"high":119.23,"low":85.6,"tick":"up","last_trade_price":119.23,"last_trade_time":"2026-02-18T14:50:17","percent_change":-15.5595,"prev_day_close":114.099998474121},{"option":"SPXW260219C06995000","bid":0.05,"bid_size":135.0,"ask":0.1,"ask_size":31.0,"iv":0.2112,"open_interest":2846.0,"volume":7004.0,"delta":0.0048,"gamma":0.0003,"vega":0.0391,"theta":-0.075,"rho":0.0,"theo":0.075,"change":0.025,"open":0.18,"high":0.65,"low":0.05,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:09:25","percent_change":33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P06995000","bid":134.0,"bid_size":3.0,"ask":137.1,"ask_size":3.0,"iv":0.2275,"open_interest":33.0,"volume":14.0,"delta":-0.9952,"gamma":0.0003,"vega":0.0391,"theta":-0.075,"rho":0.0,"theo":135.7801,"change":-27.2,"open":100.63,"high":128.4,"low":100.63,"tick":"down","last_trade_price":118.85,"last_trade_time":"2026-02-18T16:11:29","percent_change":-18.6238,"prev_day_close":119.299999237061},{"option":"SPXW260219C07000000","bid":0.05,"bid_size":135.0,"ask":0.1,"ask_size":55.0,"iv":0.2181,"open_interest":4800.0,"volume":5210.0,"delta":0.0046,"gamma":0.0002,"vega":0.0379,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.025,"open":0.15,"high":0.5,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:01:03","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P07000000","bid":140.0,"bid_size":1.0,"ask":140.8,"ask_size":1.0,"iv":0.207,"open_interest":403.0,"volume":118.0,"delta":-0.9954,"gamma":0.0002,"vega":0.0379,"theta":-0.075,"rho":0.0,"theo":140.7801,"change":4.8,"open":132.5,"high":140.04,"low":94.55,"tick":"up","last_trade_price":121.4,"last_trade_time":"2026-02-18T16:00:15","percent_change":3.82775,"prev_day_close":125.399997711182},{"option":"SPXW260219C07005000","bid":0.05,"bid_size":74.0,"ask":0.1,"ask_size":58.0,"iv":0.2249,"open_interest":946.0,"volume":824.0,"delta":0.0045,"gamma":0.0002,"vega":0.0368,"theta":-0.075,"rho":0.0,"theo":0.075,"change":0.05,"open":0.12,"high":0.35,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:04:19","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07005000","bid":143.6,"bid_size":3.0,"ask":147.1,"ask_size":3.0,"iv":0.242,"open_interest":36.0,"volume":0.0,"delta":-0.9955,"gamma":0.0002,"vega":0.0368,"theta":-0.075,"rho":0.0,"theo":145.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.35,"last_trade_time":"2026-02-17T09:51:47","percent_change":0.0,"prev_day_close":129.250003814697},{"option":"SPXW260219C07010000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":0.2224,"open_interest":1284.0,"volume":1121.0,"delta":0.0032,"gamma":0.0002,"vega":0.0271,"theta":-0.05,"rho":0.0,"theo":0.05,"change":0.0,"open":0.12,"high":0.3,"low":0.03,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:13:09","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07010000","bid":143.8,"bid_size":10.0,"ask":158.2,"ask_size":11.0,"iv":0.2201,"open_interest":27.0,"volume":12.0,"delta":-0.9968,"gamma":0.0002,"vega":0.0271,"theta":-0.05,"rho":0.0,"theo":150.7551,"change":-0.82,"open":146.43,"high":146.43,"low":135.01,"tick":"up","last_trade_price":135.05,"last_trade_time":"2026-02-18T15:44:03","percent_change":-0.604052,"prev_day_close":135.75},{"option":"SPXW260219C07015000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":65.0,"iv":0.229,"open_interest":1809.0,"volume":1151.0,"delta":0.0031,"gamma":0.0002,"vega":0.0264,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.05,"open":0.07,"high":0.25,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:14:54","percent_change":-50.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07015000","bid":148.8,"bid_size":10.0,"ask":163.2,"ask_size":11.0,"iv":0.0,"open_interest":18.0,"volume":10.0,"delta":-0.9969,"gamma":0.0002,"vega":0.0264,"theta":-0.05,"rho":0.0,"theo":155.7551,"change":-27.19,"open":114.71,"high":140.54,"low":114.71,"tick":"no_change","last_trade_price":138.96,"last_trade_time":"2026-02-18T16:09:30","percent_change":-16.3647,"prev_day_close":140.75},{"option":"SPXW260219C07020000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":137.0,"iv":0.2355,"open_interest":687.0,"volume":550.0,"delta":0.003,"gamma":0.0002,"vega":0.0257,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.045,"open":0.07,"high":0.2,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:14:03","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P07020000","bid":153.8,"bid_size":10.0,"ask":168.0,"ask_size":10.0,"iv":0.0,"open_interest":173.0,"volume":12.0,"delta":-0.997,"gamma":0.0002,"vega":0.0257,"theta":-0.05,"rho":0.0,"theo":160.7551,"change":-53.4,"open":119.59,"high":125.03,"low":114.8,"tick":"no_change","last_trade_price":117.5,"last_trade_time":"2026-02-18T13:14:58","percent_change":-31.2463,"prev_day_close":145.75},{"option":"SPXW260219C07025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":1.0,"iv":0.2271,"open_interest":959.0,"volume":461.0,"delta":0.0017,"gamma":0.0001,"vega":0.0153,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.05,"high":0.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:03:58","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07025000","bid":158.8,"bid_size":1.0,"ask":173.0,"ask_size":1.0,"iv":0.0,"open_interest":161.0,"volume":3.0,"delta":-0.9983,"gamma":0.0001,"vega":0.0153,"theta":-0.025,"rho":0.0,"theo":165.7301,"change":-51.64,"open":161.8,"high":161.8,"low":124.11,"tick":"down","last_trade_price":124.11,"last_trade_time":"2026-02-18T12:51:58","percent_change":-29.3826,"prev_day_close":150.549995422363},{"option":"SPXW260219C07030000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":162.0,"iv":0.2485,"open_interest":1182.0,"volume":644.0,"delta":0.0029,"gamma":0.0001,"vega":0.0244,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.025,"open":0.1,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:01:31","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07030000","bid":163.8,"bid_size":1.0,"ask":178.0,"ask_size":1.0,"iv":0.0,"open_interest":39.0,"volume":7.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0244,"theta":-0.05,"rho":0.0,"theo":170.7551,"change":-51.54,"open":129.24,"high":129.66,"low":126.76,"tick":"up","last_trade_price":129.66,"last_trade_time":"2026-02-18T12:37:17","percent_change":-28.4437,"prev_day_close":155.5},{"option":"SPXW260219C07035000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":78.0,"iv":0.2394,"open_interest":1616.0,"volume":108.0,"delta":0.0016,"gamma":0.0001,"vega":0.0145,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.05,"high":0.12,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:06:08","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07035000","bid":168.8,"bid_size":1.0,"ask":183.0,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":-0.9984,"gamma":0.0001,"vega":0.0145,"theta":-0.025,"rho":0.0,"theo":175.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.21,"last_trade_time":"2026-02-13T09:46:26","percent_change":0.0,"prev_day_close":160.700004577637},{"option":"SPXW260219C07040000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":2.0,"iv":0.2455,"open_interest":4888.0,"volume":4703.0,"delta":0.0016,"gamma":0.0001,"vega":0.0141,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.05,"high":0.12,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:03:31","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07040000","bid":173.8,"bid_size":1.0,"ask":188.0,"ask_size":1.0,"iv":0.0,"open_interest":50.0,"volume":4.0,"delta":-0.9984,"gamma":0.0001,"vega":0.0141,"theta":-0.025,"rho":0.0,"theo":180.7301,"change":-51.99,"open":145.26,"high":145.26,"low":138.51,"tick":"down","last_trade_price":138.51,"last_trade_time":"2026-02-18T11:38:34","percent_change":-27.2913,"prev_day_close":165.549995422363},{"option":"SPXW260219C07045000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":164.0,"iv":0.2516,"open_interest":600.0,"volume":141.0,"delta":0.0015,"gamma":0.0001,"vega":0.0138,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.02,"open":0.06,"high":0.12,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:06:08","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07045000","bid":178.8,"bid_size":1.0,"ask":193.0,"ask_size":1.0,"iv":0.0,"open_interest":43.0,"volume":0.0,"delta":-0.9985,"gamma":0.0001,"vega":0.0138,"theta":-0.025,"rho":0.0,"theo":185.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.57,"last_trade_time":"2026-02-13T10:08:18","percent_change":0.0,"prev_day_close":170.650001525879},{"option":"SPXW260219C07050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":118.0,"iv":0.2577,"open_interest":22387.0,"volume":22293.0,"delta":0.0015,"gamma":0.0001,"vega":0.0135,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.02,"open":0.05,"high":0.15,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:12:01","percent_change":-40.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07050000","bid":183.8,"bid_size":1.0,"ask":198.0,"ask_size":1.0,"iv":0.0,"open_interest":23.0,"volume":1.0,"delta":-0.9985,"gamma":0.0001,"vega":0.0135,"theta":-0.025,"rho":0.0,"theo":190.7301,"change":-54.02,"open":146.63,"high":146.63,"low":146.63,"tick":"down","last_trade_price":146.63,"last_trade_time":"2026-02-18T10:49:01","percent_change":-26.9225,"prev_day_close":175.650001525879},{"option":"SPXW260219C07055000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":159.0,"iv":0.2638,"open_interest":567.0,"volume":333.0,"delta":0.0014,"gamma":0.0001,"vega":0.0132,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.025,"open":0.11,"high":0.13,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:30:36","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07055000","bid":188.8,"bid_size":1.0,"ask":203.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0001,"vega":0.0132,"theta":-0.025,"rho":0.0,"theo":195.7301,"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":180.549995422363},{"option":"SPXW260219C07060000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":165.0,"iv":0.2699,"open_interest":642.0,"volume":191.0,"delta":0.0014,"gamma":0.0001,"vega":0.0129,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.025,"open":0.05,"high":0.08,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:46:14","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07060000","bid":193.8,"bid_size":1.0,"ask":208.2,"ask_size":1.0,"iv":0.0,"open_interest":12.0,"volume":2.0,"delta":-0.9986,"gamma":0.0001,"vega":0.0129,"theta":-0.025,"rho":0.0,"theo":200.7301,"change":-54.29,"open":158.51,"high":158.51,"low":156.76,"tick":"down","last_trade_price":156.76,"last_trade_time":"2026-02-18T11:17:06","percent_change":-25.7238,"prev_day_close":185.650001525879},{"option":"SPXW260219C07065000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":165.0,"iv":0.2759,"open_interest":295.0,"volume":53.0,"delta":0.0014,"gamma":0.0001,"vega":0.0126,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.04,"high":0.1,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:44:18","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07065000","bid":198.8,"bid_size":1.0,"ask":213.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9986,"gamma":0.0001,"vega":0.0126,"theta":-0.025,"rho":0.0,"theo":205.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.39,"last_trade_time":"2026-02-13T14:03:31","percent_change":0.0,"prev_day_close":190.700004577637},{"option":"SPXW260219C07070000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.282,"open_interest":393.0,"volume":52.0,"delta":0.0014,"gamma":0.0001,"vega":0.0124,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.025,"open":0.03,"high":0.08,"low":0.03,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:31:01","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07070000","bid":200.7,"bid_size":1.0,"ask":219.9,"ask_size":1.0,"iv":0.3631,"open_interest":5.0,"volume":7.0,"delta":-0.9986,"gamma":0.0001,"vega":0.0124,"theta":-0.025,"rho":0.0,"theo":210.7301,"change":-53.13,"open":181.85,"high":181.85,"low":167.53,"tick":"up","last_trade_price":168.37,"last_trade_time":"2026-02-18T11:14:04","percent_change":-23.9865,"prev_day_close":195.300003051758},{"option":"SPXW260219C07075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.288,"open_interest":1250.0,"volume":737.0,"delta":0.0013,"gamma":0.0001,"vega":0.0121,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.005,"open":0.03,"high":0.08,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:13:23","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07075000","bid":206.4,"bid_size":1.0,"ask":225.6,"ask_size":1.0,"iv":0.3705,"open_interest":2.0,"volume":3.0,"delta":-0.9987,"gamma":0.0001,"vega":0.0121,"theta":-0.025,"rho":0.0,"theo":215.7301,"change":-53.07,"open":186.85,"high":186.85,"low":172.93,"tick":"down","last_trade_price":172.93,"last_trade_time":"2026-02-18T10:55:21","percent_change":-23.4823,"prev_day_close":200.25},{"option":"SPXW260219C07080000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.294,"open_interest":389.0,"volume":21.0,"delta":0.0013,"gamma":0.0001,"vega":0.0119,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.035,"open":0.05,"high":0.07,"low":0.03,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:05:31","percent_change":140.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07080000","bid":211.4,"bid_size":1.0,"ask":230.6,"ask_size":1.0,"iv":0.3779,"open_interest":2.0,"volume":0.0,"delta":-0.9987,"gamma":0.0001,"vega":0.0119,"theta":-0.025,"rho":0.0,"theo":220.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.25,"last_trade_time":"2026-02-13T15:35:32","percent_change":0.0,"prev_day_close":205.299995422363},{"option":"SPXW260219C07085000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.3,"open_interest":422.0,"volume":169.0,"delta":0.0013,"gamma":0.0001,"vega":0.0116,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:42:08","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07085000","bid":216.4,"bid_size":1.0,"ask":235.6,"ask_size":1.0,"iv":0.3852,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0001,"vega":0.0116,"theta":-0.025,"rho":0.0,"theo":225.7301,"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":210.200004577637},{"option":"SPXW260219C07090000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.306,"open_interest":475.0,"volume":79.0,"delta":0.0013,"gamma":0.0001,"vega":0.0114,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.025,"open":0.03,"high":0.07,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:05:31","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07090000","bid":221.4,"bid_size":1.0,"ask":240.6,"ask_size":1.0,"iv":0.3926,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0001,"vega":0.0114,"theta":-0.025,"rho":0.0,"theo":230.7301,"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":215.450004577637},{"option":"SPXW260219C07095000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.3119,"open_interest":443.0,"volume":2.0,"delta":0.0012,"gamma":0.0,"vega":0.0112,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:05:19","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07095000","bid":226.4,"bid_size":1.0,"ask":245.6,"ask_size":1.0,"iv":0.3999,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0112,"theta":-0.025,"rho":0.0,"theo":235.7301,"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":221.900001525879},{"option":"SPXW260219C07100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":48.0,"iv":0.3179,"open_interest":3590.0,"volume":64.0,"delta":0.0012,"gamma":0.0,"vega":0.011,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.05,"high":0.06,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:28","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07100000","bid":231.4,"bid_size":1.0,"ask":250.6,"ask_size":1.0,"iv":0.4072,"open_interest":5.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.011,"theta":-0.025,"rho":0.0,"theo":240.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.31,"last_trade_time":"2026-02-03T15:45:43","percent_change":0.0,"prev_day_close":226.75},{"option":"SPXW260219C07105000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":34.0,"iv":0.3238,"open_interest":3046.0,"volume":36.0,"delta":0.0012,"gamma":0.0,"vega":0.0108,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:29:45","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07105000","bid":236.4,"bid_size":1.0,"ask":255.6,"ask_size":1.0,"iv":0.4144,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0108,"theta":-0.025,"rho":0.0,"theo":245.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.25,"last_trade_time":"2026-02-13T15:35:32","percent_change":0.0,"prev_day_close":231.599998474121},{"option":"SPXW260219C07110000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.3297,"open_interest":719.0,"volume":12.0,"delta":0.0012,"gamma":0.0,"vega":0.0106,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.015,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:54:57","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07110000","bid":241.4,"bid_size":1.0,"ask":260.6,"ask_size":2.0,"iv":0.4217,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0106,"theta":-0.025,"rho":0.0,"theo":250.7301,"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":236.599998474121},{"option":"SPXW260219C07120000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.3415,"open_interest":744.0,"volume":39.0,"delta":0.0012,"gamma":0.0,"vega":0.0103,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:00:42","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07120000","bid":251.4,"bid_size":1.0,"ask":270.6,"ask_size":2.0,"iv":0.4361,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0103,"theta":-0.025,"rho":0.0,"theo":260.7301,"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":246.900001525879},{"option":"SPXW260219C07125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":44.0,"iv":0.3474,"open_interest":680.0,"volume":3.0,"delta":0.0011,"gamma":0.0,"vega":0.0101,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.015,"open":0.04,"high":0.04,"low":0.03,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:16:21","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07125000","bid":256.4,"bid_size":1.0,"ask":275.6,"ask_size":1.0,"iv":0.4433,"open_interest":6.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0101,"theta":-0.025,"rho":0.0,"theo":265.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":294.7,"last_trade_time":"2026-02-13T10:25:01","percent_change":0.0,"prev_day_close":251.599998474121},{"option":"SPXW260219C07130000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.3533,"open_interest":587.0,"volume":64.0,"delta":0.0011,"gamma":0.0,"vega":0.01,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.005,"open":0.05,"high":0.06,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:57:36","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07130000","bid":261.4,"bid_size":1.0,"ask":280.6,"ask_size":1.0,"iv":0.4505,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.01,"theta":-0.025,"rho":0.0,"theo":270.7301,"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":256.599998474121},{"option":"SPXW260219C07140000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":88.0,"iv":0.365,"open_interest":714.0,"volume":13.0,"delta":0.0011,"gamma":0.0,"vega":0.0096,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:42:39","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07140000","bid":271.3,"bid_size":1.0,"ask":290.5,"ask_size":1.0,"iv":0.4432,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0096,"theta":-0.025,"rho":0.0,"theo":280.7301,"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":266.600006103516},{"option":"SPXW260219C07150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":115.0,"iv":0.3767,"open_interest":1231.0,"volume":70.0,"delta":0.001,"gamma":0.0,"vega":0.0094,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:05:45","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07150000","bid":281.3,"bid_size":1.0,"ask":300.5,"ask_size":2.0,"iv":0.4569,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0094,"theta":-0.025,"rho":0.0,"theo":290.7301,"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":276.800003051758},{"option":"SPXW260219C07160000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":89.0,"iv":0.3883,"open_interest":417.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.0091,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:10:02","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07160000","bid":291.3,"bid_size":1.0,"ask":310.5,"ask_size":1.0,"iv":0.4706,"open_interest":1.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0091,"theta":-0.025,"rho":0.0,"theo":300.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.53,"last_trade_time":"2026-02-13T09:44:32","percent_change":0.0,"prev_day_close":286.550003051758},{"option":"SPXW260219C07170000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":90.0,"iv":0.3999,"open_interest":371.0,"volume":166.0,"delta":0.001,"gamma":0.0,"vega":0.0088,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.015,"open":0.03,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T13:01:24","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07170000","bid":301.3,"bid_size":1.0,"ask":320.5,"ask_size":2.0,"iv":0.4841,"open_interest":31.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0088,"theta":-0.025,"rho":0.0,"theo":310.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.18,"last_trade_time":"2026-02-17T11:30:36","percent_change":0.0,"prev_day_close":296.550003051758},{"option":"SPXW260219C07175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":103.0,"iv":0.4062,"open_interest":1228.0,"volume":14.0,"delta":0.001,"gamma":0.0,"vega":0.0087,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.015,"open":0.03,"high":0.04,"low":0.03,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:47:35","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07175000","bid":306.3,"bid_size":1.0,"ask":325.5,"ask_size":1.0,"iv":0.4909,"open_interest":2.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0087,"theta":-0.025,"rho":0.0,"theo":315.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.4,"last_trade_time":"2026-02-11T12:46:24","percent_change":0.0,"prev_day_close":301.649993896484},{"option":"SPXW260219C07200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":104.0,"iv":0.4349,"open_interest":1934.0,"volume":77.0,"delta":0.0009,"gamma":0.0,"vega":0.0081,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:21","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07200000","bid":331.3,"bid_size":1.0,"ask":350.5,"ask_size":1.0,"iv":0.5245,"open_interest":46.0,"volume":46.0,"delta":-0.9991,"gamma":0.0,"vega":0.0082,"theta":-0.025,"rho":0.0,"theo":340.7301,"change":-9.34,"open":331.55,"high":342.16,"low":328.23,"tick":"up","last_trade_price":342.16,"last_trade_time":"2026-02-18T15:22:28","percent_change":-2.65718,"prev_day_close":325.699996948242},{"option":"SPXW260219C07225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":91.0,"iv":0.4633,"open_interest":148.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.0077,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:33","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07225000","bid":356.3,"bid_size":1.0,"ask":375.5,"ask_size":1.0,"iv":0.5578,"open_interest":16.0,"volume":16.0,"delta":-0.9991,"gamma":0.0,"vega":0.0077,"theta":-0.025,"rho":0.0,"theo":365.7301,"change":-24.42,"open":352.53,"high":352.53,"low":352.53,"tick":"down","last_trade_price":352.53,"last_trade_time":"2026-02-18T14:45:23","percent_change":-6.47831,"prev_day_close":350.800003051758},{"option":"SPXW260219C07250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":107.0,"iv":0.4916,"open_interest":290.0,"volume":1.0,"delta":0.0008,"gamma":0.0,"vega":0.0073,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:33","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07250000","bid":381.3,"bid_size":1.0,"ask":400.5,"ask_size":1.0,"iv":0.5908,"open_interest":1.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0073,"theta":-0.025,"rho":0.0,"theo":390.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":429.27,"last_trade_time":"2026-02-13T09:44:32","percent_change":0.0,"prev_day_close":377.0},{"option":"SPXW260219C07275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":93.0,"iv":0.5196,"open_interest":167.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0069,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:06:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07275000","bid":406.3,"bid_size":1.0,"ask":425.5,"ask_size":1.0,"iv":0.6234,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0069,"theta":-0.025,"rho":0.0,"theo":415.7301,"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":402.149993896484},{"option":"SPXW260219C07300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":109.0,"iv":0.5474,"open_interest":289.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-10T12:44:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07300000","bid":431.3,"bid_size":1.0,"ask":450.5,"ask_size":1.0,"iv":0.6558,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":440.7301,"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":425.800003051758},{"option":"SPXW260219C07325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":95.0,"iv":0.575,"open_interest":289.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0063,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-16T11:12:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07325000","bid":456.3,"bid_size":1.0,"ask":475.4,"ask_size":1.0,"iv":0.668,"open_interest":2.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0063,"theta":-0.025,"rho":0.0,"theo":465.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.21,"last_trade_time":"2026-02-10T11:37:48","percent_change":0.0,"prev_day_close":452.199996948242},{"option":"SPXW260219C07350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":96.0,"iv":0.6024,"open_interest":81.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.006,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-11T14:09:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07350000","bid":481.3,"bid_size":1.0,"ask":500.4,"ask_size":1.0,"iv":0.6991,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.006,"theta":-0.025,"rho":0.0,"theo":490.7301,"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":476.699996948242},{"option":"SPXW260219C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":98.0,"iv":0.6296,"open_interest":166.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T11:21:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07375000","bid":506.3,"bid_size":1.0,"ask":525.5,"ask_size":1.0,"iv":0.7514,"open_interest":2.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":515.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.13,"last_trade_time":"2026-02-11T15:26:00","percent_change":0.0,"prev_day_close":501.699996948242},{"option":"SPXW260219C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":114.0,"iv":0.6567,"open_interest":21.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:37:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07400000","bid":531.3,"bid_size":1.0,"ask":550.5,"ask_size":1.0,"iv":0.7828,"open_interest":1.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":540.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":429.31,"last_trade_time":"2026-02-10T11:37:48","percent_change":0.0,"prev_day_close":526.25},{"option":"SPXW260219C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":100.0,"iv":0.6836,"open_interest":99.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0054,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-10T15:03:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07425000","bid":556.3,"bid_size":1.0,"ask":575.5,"ask_size":1.0,"iv":0.814,"open_interest":1.0,"volume":2.0,"delta":-0.9994,"gamma":0.0,"vega":0.0054,"theta":-0.025,"rho":0.0,"theo":565.7301,"change":-31.72,"open":545.18,"high":545.18,"low":545.18,"tick":"no_change","last_trade_price":545.18,"last_trade_time":"2026-02-18T10:00:28","percent_change":-5.49836,"prev_day_close":550.599975585938},{"option":"SPXW260219C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":132.0,"iv":0.7103,"open_interest":56.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0052,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T15:59:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07450000","bid":581.3,"bid_size":1.0,"ask":600.5,"ask_size":1.0,"iv":0.8449,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0052,"theta":-0.025,"rho":0.0,"theo":590.7301,"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":576.700012207031},{"option":"SPXW260219C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":150.0,"iv":0.7632,"open_interest":421.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0048,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:16:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07500000","bid":631.3,"bid_size":1.0,"ask":650.5,"ask_size":1.0,"iv":0.9061,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0048,"theta":-0.025,"rho":0.0,"theo":640.7301,"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":625.949981689453},{"option":"SPXW260219C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":156.0,"iv":0.8672,"open_interest":16.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0043,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:59:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07600000","bid":731.3,"bid_size":1.0,"ask":750.5,"ask_size":1.0,"iv":1.0261,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0043,"theta":-0.025,"rho":0.0,"theo":740.7301,"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":726.100006103516},{"option":"SPXW260219C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":137.0,"iv":1.0686,"open_interest":16.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0036,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-05T10:09:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07800000","bid":931.3,"bid_size":1.0,"ask":950.5,"ask_size":1.0,"iv":1.2579,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0036,"theta":-0.025,"rho":0.0,"theo":940.7301,"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":925.849975585938},{"option":"SPXW260219C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":146.0,"iv":1.2622,"open_interest":1.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0031,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T09:30:09","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P08000000","bid":1131.3,"bid_size":1.0,"ask":1150.3,"ask_size":1.0,"iv":1.3925,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0031,"theta":-0.025,"rho":0.0,"theo":1140.7301,"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":1126.20001220703},{"option":"SPXW260219C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":148.0,"iv":1.4489,"open_interest":3.0,"volume":1.0,"delta":0.0003,"gamma":0.0,"vega":0.0027,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:30:09","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P08200000","bid":1331.3,"bid_size":1.0,"ask":1350.4,"ask_size":1.0,"iv":1.651,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0027,"theta":-0.025,"rho":0.0,"theo":1340.7301,"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":1325.29998779297},{"option":"SPXW260219C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":152.0,"iv":1.6294,"open_interest":1.0,"volume":1.0,"delta":0.0003,"gamma":0.0,"vega":0.0024,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T09:30:09","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P08400000","bid":1531.3,"bid_size":1.0,"ask":1550.4,"ask_size":1.0,"iv":1.8526,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0024,"theta":-0.025,"rho":0.0,"theo":1540.7301,"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":1526.95001220703},{"option":"SPXW260219C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":156.0,"iv":1.8042,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0022,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P08600000","bid":1731.3,"bid_size":1.0,"ask":1750.4,"ask_size":1.0,"iv":2.0475,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0022,"theta":-0.025,"rho":0.0,"theo":1740.7301,"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":1725.95001220703},{"option":"SPXW260219C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":160.0,"iv":1.9737,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.002,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P08800000","bid":1931.3,"bid_size":1.0,"ask":1950.4,"ask_size":1.0,"iv":2.2362,"open_interest":1.0,"volume":1.0,"delta":-0.9998,"gamma":0.0,"vega":0.002,"theta":-0.025,"rho":0.0,"theo":1940.7301,"change":-38.16,"open":1913.29,"high":1913.29,"low":1913.29,"tick":"down","last_trade_price":1913.29,"last_trade_time":"2026-02-18T13:43:23","percent_change":-1.95547,"prev_day_close":1925.60003662109},{"option":"SPXW260219C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":236.0,"iv":2.1384,"open_interest":16.0,"volume":13.0,"delta":0.0002,"gamma":0.0,"vega":0.0019,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:07:48","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P09000000","bid":2131.3,"bid_size":1.0,"ask":2150.4,"ask_size":1.0,"iv":2.4192,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0019,"theta":-0.025,"rho":0.0,"theo":2140.7301,"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":2125.10009765625},{"option":"SPXW260220C01400000","bid":5450.4,"bid_size":2.0,"ask":5469.5,"ask_size":1.0,"iv":7.815,"open_interest":25.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.115,"theo":5459.3543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5418.06,"last_trade_time":"2026-02-13T09:59:01","percent_change":0.0,"prev_day_close":5472.10009765625},{"option":"SPXW260220P01400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":6.7162,"open_interest":696.0,"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":0.03,"last_trade_time":"2026-02-13T10:14:38","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C01600000","bid":5250.4,"bid_size":3.0,"ask":5269.5,"ask_size":1.0,"iv":7.1225,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1314,"theo":5259.4242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5273.19995117188},{"option":"SPXW260220P01600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":6.1583,"open_interest":502.0,"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":0.05,"last_trade_time":"2026-01-26T14:04:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C01800000","bid":5050.5,"bid_size":2.0,"ask":5069.6,"ask_size":1.0,"iv":6.5126,"open_interest":25.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1478,"theo":5059.4941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5019.23,"last_trade_time":"2026-02-17T09:50:19","percent_change":0.0,"prev_day_close":5072.25},{"option":"SPXW260220P01800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":5.6676,"open_interest":165.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"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":0.03,"last_trade_time":"2026-02-13T10:29:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02000000","bid":4850.5,"bid_size":1.0,"ask":4869.6,"ask_size":1.0,"iv":5.353,"open_interest":8.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1642,"theo":4859.564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4622.7,"last_trade_time":"2025-11-21T12:27:47","percent_change":0.0,"prev_day_close":4873.80004882812},{"option":"SPXW260220P02000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":5.2296,"open_interest":174.0,"volume":0.0,"delta":0.0,"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":0.03,"last_trade_time":"2026-02-13T14:39:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02200000","bid":4650.6,"bid_size":3.0,"ask":4669.7,"ask_size":1.0,"iv":5.5804,"open_interest":35.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1806,"theo":4659.634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4658.65,"last_trade_time":"2026-02-13T14:46:26","percent_change":0.0,"prev_day_close":4673.44995117188},{"option":"SPXW260220P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":4.834,"open_interest":361.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0012,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:13:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02400000","bid":4450.7,"bid_size":1.0,"ask":4469.7,"ask_size":1.0,"iv":5.13,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1971,"theo":4459.7041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4451.75,"last_trade_time":"2026-02-04T12:45:18","percent_change":0.0,"prev_day_close":4472.59985351562},{"option":"SPXW260220P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":4.4731,"open_interest":344.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.05,"last_trade_time":"2026-01-27T15:36:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02600000","bid":4250.8,"bid_size":1.0,"ask":4269.9,"ask_size":1.0,"iv":4.7154,"open_interest":56.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.2135,"theo":4259.7742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4240.24,"last_trade_time":"2026-02-13T10:14:38","percent_change":0.0,"prev_day_close":4273.75},{"option":"SPXW260220P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":4.1415,"open_interest":816.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.002,"rho":0.0,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T12:48:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02800000","bid":4050.8,"bid_size":1.0,"ask":4070.0,"ask_size":1.0,"iv":4.4943,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.2299,"theo":4059.8444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4135.84,"last_trade_time":"2026-01-06T10:18:51","percent_change":0.0,"prev_day_close":4074.05004882812},{"option":"SPXW260220P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":3.8347,"open_interest":328.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0025,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-01-21T11:54:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03000000","bid":3850.9,"bid_size":2.0,"ask":3870.2,"ask_size":1.0,"iv":4.1995,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.2463,"theo":3859.9146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3840.48,"last_trade_time":"2026-02-13T15:23:41","percent_change":0.0,"prev_day_close":3872.75},{"option":"SPXW260220P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":3.5489,"open_interest":247.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.003,"rho":0.0,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:05:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03200000","bid":3651.0,"bid_size":1.0,"ask":3670.2,"ask_size":1.0,"iv":3.8648,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.2628,"theo":3659.985,"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":3672.90002441406},{"option":"SPXW260220P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":3.2814,"open_interest":559.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"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":0.03,"last_trade_time":"2026-02-12T16:08:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03300000","bid":3551.0,"bid_size":2.0,"ask":3570.3,"ask_size":1.0,"iv":3.7328,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.271,"theo":3560.0202,"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":3572.90002441406},{"option":"SPXW260220P03300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":3.1538,"open_interest":281.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.004,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T13:05:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03400000","bid":3451.0,"bid_size":1.0,"ask":3470.2,"ask_size":1.0,"iv":3.5507,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.2792,"theo":3460.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3472.80004882812},{"option":"SPXW260220P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":3.03,"open_interest":772.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-04T15:00:18","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03500000","bid":3351.1,"bid_size":1.0,"ask":3370.3,"ask_size":1.0,"iv":3.4276,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.2874,"theo":3360.0906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3340.78,"last_trade_time":"2026-02-13T15:23:41","percent_change":0.0,"prev_day_close":3372.95007324219},{"option":"SPXW260220P03500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":2.9097,"open_interest":140.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0048,"rho":0.0,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:07:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03600000","bid":3251.1,"bid_size":2.0,"ask":3270.3,"ask_size":1.0,"iv":3.3065,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.2956,"theo":3260.1259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3272.90002441406},{"option":"SPXW260220P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":2.7927,"open_interest":944.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0052,"rho":0.0,"theo":0.0052,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:46:52","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03700000","bid":3151.1,"bid_size":2.0,"ask":3170.4,"ask_size":1.0,"iv":3.1396,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.3038,"theo":3160.1612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3256.13,"last_trade_time":"2026-01-16T10:15:12","percent_change":0.0,"prev_day_close":3174.59997558594},{"option":"SPXW260220P03700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":2.6788,"open_interest":113.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0056,"rho":0.0,"theo":0.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:24:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03800000","bid":3051.2,"bid_size":1.0,"ask":3070.4,"ask_size":1.0,"iv":3.026,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.312,"theo":3060.1965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3073.09997558594},{"option":"SPXW260220P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":2.5679,"open_interest":1111.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0061,"rho":0.0,"theo":0.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:33:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03900000","bid":2951.2,"bid_size":1.0,"ask":2970.4,"ask_size":1.0,"iv":2.642,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.3202,"theo":2960.2319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2973.15002441406},{"option":"SPXW260220P03900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":2.4598,"open_interest":566.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0066,"rho":0.0,"theo":0.0067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-03T11:23:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04000000","bid":2851.2,"bid_size":2.0,"ask":2870.5,"ask_size":1.0,"iv":2.7601,"open_interest":52.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.3284,"theo":2860.2673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2845.0,"last_trade_time":"2026-02-17T16:12:34","percent_change":0.0,"prev_day_close":2873.05004882812},{"option":"SPXW260220P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":2.3543,"open_interest":919.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"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":0.05,"last_trade_time":"2026-02-13T10:24:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04050000","bid":2801.2,"bid_size":2.0,"ask":2820.4,"ask_size":1.0,"iv":2.6839,"open_interest":48.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.3325,"theo":2810.285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2849.41,"last_trade_time":"2026-02-06T11:44:32","percent_change":0.0,"prev_day_close":2823.55004882812},{"option":"SPXW260220P04050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":2.3025,"open_interest":5040.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"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":0.1,"last_trade_time":"2026-02-06T12:23:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04100000","bid":2751.2,"bid_size":3.0,"ask":2770.4,"ask_size":1.0,"iv":2.6081,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.3366,"theo":2760.3027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2735.83,"last_trade_time":"2025-12-15T13:32:55","percent_change":0.0,"prev_day_close":2773.15002441406},{"option":"SPXW260220P04100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":2.2513,"open_interest":6627.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0078,"rho":0.0,"theo":0.0079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T10:17:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04150000","bid":2701.3,"bid_size":1.0,"ask":2720.5,"ask_size":1.0,"iv":2.5806,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.3407,"theo":2710.3205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2724.79992675781},{"option":"SPXW260220P04150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":2.2007,"open_interest":35.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0081,"rho":0.0,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:54:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04200000","bid":2651.3,"bid_size":1.0,"ask":2670.5,"ask_size":1.0,"iv":2.3018,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.3448,"theo":2660.3382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.79992675781},{"option":"SPXW260220P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":2.1507,"open_interest":6847.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0084,"rho":0.0,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:26:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04250000","bid":2601.3,"bid_size":2.0,"ask":2620.6,"ask_size":1.0,"iv":2.4782,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.3489,"theo":2610.356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2624.69995117188},{"option":"SPXW260220P04250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":2.1012,"open_interest":961.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0088,"rho":0.0,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T14:29:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04300000","bid":2551.3,"bid_size":2.0,"ask":2570.6,"ask_size":1.0,"iv":2.4073,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.353,"theo":2560.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2574.29992675781},{"option":"SPXW260220P04300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":2.0523,"open_interest":761.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0092,"rho":0.0,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T16:07:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04350000","bid":2501.3,"bid_size":2.0,"ask":2520.5,"ask_size":1.0,"iv":2.3367,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.3572,"theo":2510.3916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2523.54992675781},{"option":"SPXW260220P04350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":2.0039,"open_interest":572.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0095,"rho":0.0,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T12:49:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04400000","bid":2451.4,"bid_size":1.0,"ask":2470.6,"ask_size":1.0,"iv":2.2664,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.3612,"theo":2460.4094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2418.0,"last_trade_time":"2026-02-17T09:49:15","percent_change":0.0,"prev_day_close":2473.5},{"option":"SPXW260220P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":1.9564,"open_interest":1786.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0099,"rho":0.0,"theo":0.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T12:53:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04450000","bid":2401.4,"bid_size":1.0,"ask":2420.6,"ask_size":1.0,"iv":2.2396,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.3654,"theo":2410.4273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2417.93,"last_trade_time":"2026-02-13T14:02:00","percent_change":0.0,"prev_day_close":2423.19995117188},{"option":"SPXW260220P04450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":1.909,"open_interest":642.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0104,"rho":0.0,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:43:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04500000","bid":2351.4,"bid_size":1.0,"ask":2370.6,"ask_size":1.0,"iv":2.1716,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.3695,"theo":2360.4452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2304.37,"last_trade_time":"2026-02-05T16:00:56","percent_change":0.0,"prev_day_close":2373.40002441406},{"option":"SPXW260220P04500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":1.8622,"open_interest":957.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0108,"rho":0.0,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:50:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04550000","bid":2301.3,"bid_size":1.0,"ask":2320.6,"ask_size":1.0,"iv":1.8953,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.3736,"theo":2310.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2323.34997558594},{"option":"SPXW260220P04550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":1.8158,"open_interest":137.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.0113,"rho":0.0,"theo":0.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:04:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04600000","bid":2251.4,"bid_size":2.0,"ask":2270.7,"ask_size":1.0,"iv":2.0772,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.3777,"theo":2260.4811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2273.55004882812},{"option":"SPXW260220P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":1.7698,"open_interest":4979.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0013,"theta":-0.0118,"rho":0.0,"theo":0.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:46:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04650000","bid":2201.4,"bid_size":2.0,"ask":2220.6,"ask_size":1.0,"iv":2.0116,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.3818,"theo":2210.499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2223.59997558594},{"option":"SPXW260220P04650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":1.7244,"open_interest":402.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0014,"theta":-0.0124,"rho":0.0,"theo":0.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:50:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04700000","bid":2151.5,"bid_size":1.0,"ask":2170.7,"ask_size":1.0,"iv":1.9463,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.3859,"theo":2160.5171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2198.53,"last_trade_time":"2025-12-11T11:25:32","percent_change":0.0,"prev_day_close":2173.35009765625},{"option":"SPXW260220P04700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":1.6794,"open_interest":1474.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0014,"theta":-0.013,"rho":0.0,"theo":0.0131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:42:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04750000","bid":2101.4,"bid_size":3.0,"ask":2120.6,"ask_size":1.0,"iv":1.9196,"open_interest":44.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.39,"theo":2110.5351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2210.05,"last_trade_time":"2026-01-16T09:59:14","percent_change":0.0,"prev_day_close":2123.5},{"option":"SPXW260220P04750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":1.6348,"open_interest":824.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0015,"theta":-0.0136,"rho":0.0,"theo":0.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:58:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04800000","bid":2051.5,"bid_size":1.0,"ask":2070.7,"ask_size":1.0,"iv":1.8563,"open_interest":3.0,"volume":1.0,"delta":0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.3941,"theo":2060.5533,"change":9.6901,"open":2058.94,"high":2058.94,"low":2058.94,"tick":"down","last_trade_price":2058.94,"last_trade_time":"2026-02-18T09:34:28","percent_change":0.472859,"prev_day_close":2073.40002441406},{"option":"SPXW260220P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":63.0,"iv":1.5906,"open_interest":1982.0,"volume":50.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0143,"rho":0.0,"theo":0.0144,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:41:11","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04850000","bid":2001.4,"bid_size":1.0,"ask":2020.6,"ask_size":1.0,"iv":1.6048,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.3982,"theo":2010.5714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2073.3,"last_trade_time":"2026-02-06T15:32:04","percent_change":0.0,"prev_day_close":2024.70001220703},{"option":"SPXW260220P04850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":1.5468,"open_interest":1549.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.015,"rho":-0.0001,"theo":0.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:44:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04900000","bid":1951.5,"bid_size":2.0,"ask":1970.8,"ask_size":1.0,"iv":1.7665,"open_interest":15.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.4023,"theo":1960.5897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2027.63,"last_trade_time":"2026-02-04T10:24:51","percent_change":0.0,"prev_day_close":1974.59997558594},{"option":"SPXW260220P04900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":1.5035,"open_interest":1475.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0159,"rho":-0.0001,"theo":0.016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:57:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04950000","bid":1901.5,"bid_size":2.0,"ask":1920.7,"ask_size":1.0,"iv":1.7054,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.4064,"theo":1910.608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1923.39996337891},{"option":"SPXW260220P04950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":1.4606,"open_interest":316.0,"volume":1.0,"delta":-0.0001,"gamma":0.0,"vega":0.002,"theta":-0.0167,"rho":-0.0001,"theo":0.0169,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:05:53","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05000000","bid":1851.6,"bid_size":1.0,"ask":1870.8,"ask_size":1.0,"iv":1.677,"open_interest":29.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.4105,"theo":1860.6264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1820.59,"last_trade_time":"2026-02-17T12:52:02","percent_change":0.0,"prev_day_close":1874.59997558594},{"option":"SPXW260220P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":1.418,"open_interest":3625.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0022,"theta":-0.0177,"rho":-0.0001,"theo":0.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:07:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05050000","bid":1801.5,"bid_size":3.0,"ask":1820.7,"ask_size":1.0,"iv":1.6176,"open_interest":3.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.4146,"theo":1810.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1914.5,"last_trade_time":"2026-02-10T09:48:48","percent_change":0.0,"prev_day_close":1823.75},{"option":"SPXW260220P05050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":51.0,"iv":1.3758,"open_interest":681.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0024,"theta":-0.0188,"rho":-0.0001,"theo":0.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:47:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05100000","bid":1751.6,"bid_size":1.0,"ask":1770.8,"ask_size":1.0,"iv":1.5586,"open_interest":7.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.4187,"theo":1760.6635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1747.7,"last_trade_time":"2026-02-17T11:19:28","percent_change":0.0,"prev_day_close":1773.65002441406},{"option":"SPXW260220P05100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":51.0,"iv":1.334,"open_interest":5541.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0025,"theta":-0.0199,"rho":-0.0001,"theo":0.0201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:57:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05150000","bid":1701.6,"bid_size":1.0,"ask":1720.9,"ask_size":1.0,"iv":1.3317,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.4228,"theo":1710.6822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1723.5},{"option":"SPXW260220P05150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":1.2925,"open_interest":5574.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0028,"theta":-0.0212,"rho":-0.0001,"theo":0.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:09:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05200000","bid":1651.6,"bid_size":2.0,"ask":1670.9,"ask_size":1.0,"iv":1.4726,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":0.4269,"theo":1660.7011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1595.73,"last_trade_time":"2026-02-17T10:08:12","percent_change":0.0,"prev_day_close":1674.70001220703},{"option":"SPXW260220P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":56.0,"iv":1.2514,"open_interest":6287.0,"volume":370.0,"delta":-0.0002,"gamma":0.0,"vega":0.003,"theta":-0.0226,"rho":-0.0001,"theo":0.0228,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:39:04","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05250000","bid":1601.7,"bid_size":1.0,"ask":1620.9,"ask_size":1.0,"iv":1.4155,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.431,"theo":1610.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1594.2,"last_trade_time":"2026-02-17T11:19:04","percent_change":0.0,"prev_day_close":1625.25},{"option":"SPXW260220P05250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":1.2106,"open_interest":295.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0033,"theta":-0.0242,"rho":-0.0001,"theo":0.0244,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:04:34","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05300000","bid":1551.6,"bid_size":2.0,"ask":1570.8,"ask_size":1.0,"iv":1.3866,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":0.4351,"theo":1560.7394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1660.75,"last_trade_time":"2026-01-16T15:32:13","percent_change":0.0,"prev_day_close":1574.89996337891},{"option":"SPXW260220P05300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":54.0,"iv":1.1701,"open_interest":1790.0,"volume":85.0,"delta":-0.0002,"gamma":0.0,"vega":0.0036,"theta":-0.0259,"rho":-0.0001,"theo":0.0262,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:39:31","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05350000","bid":1501.6,"bid_size":3.0,"ask":1520.8,"ask_size":1.0,"iv":1.3311,"open_interest":31.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":0.4392,"theo":1510.7588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1612.43,"last_trade_time":"2026-01-16T15:33:55","percent_change":0.0,"prev_day_close":1525.29998779297},{"option":"SPXW260220P05350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":52.0,"iv":1.13,"open_interest":790.0,"volume":10.0,"delta":-0.0002,"gamma":0.0,"vega":0.0039,"theta":-0.0279,"rho":-0.0001,"theo":0.0282,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:39:55","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05375000","bid":1476.6,"bid_size":3.0,"ask":1495.8,"ask_size":1.0,"iv":1.3034,"open_interest":29.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":0.4412,"theo":1485.7686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1589.49,"last_trade_time":"2026-01-16T12:57:53","percent_change":0.0,"prev_day_close":1498.95001220703},{"option":"SPXW260220P05375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":1.11,"open_interest":83.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0041,"theta":-0.029,"rho":-0.0001,"theo":0.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T12:37:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05400000","bid":1451.7,"bid_size":1.0,"ask":1470.9,"ask_size":1.0,"iv":1.2759,"open_interest":38.0,"volume":3.0,"delta":0.9997,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.4432,"theo":1460.7785,"change":32.05,"open":1495.83,"high":1495.83,"low":1495.83,"tick":"up","last_trade_price":1495.83,"last_trade_time":"2026-02-18T10:25:23","percent_change":2.21134,"prev_day_close":1475.25},{"option":"SPXW260220P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":54.0,"iv":1.0901,"open_interest":9228.0,"volume":30.0,"delta":-0.0003,"gamma":0.0,"vega":0.0043,"theta":-0.0302,"rho":-0.0001,"theo":0.0304,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:56:25","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05425000","bid":1426.6,"bid_size":3.0,"ask":1445.8,"ask_size":1.0,"iv":1.2484,"open_interest":35.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.4453,"theo":1435.7885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1391.5,"last_trade_time":"2026-01-20T15:30:45","percent_change":0.0,"prev_day_close":1448.69995117188},{"option":"SPXW260220P05425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":53.0,"iv":1.0699,"open_interest":795.0,"volume":64.0,"delta":-0.0003,"gamma":0.0,"vega":0.0046,"theta":-0.0316,"rho":-0.0001,"theo":0.0319,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:16:51","percent_change":-50.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05450000","bid":1401.7,"bid_size":1.0,"ask":1421.0,"ask_size":1.0,"iv":1.0739,"open_interest":2.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.4473,"theo":1410.7985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1515.33,"last_trade_time":"2026-01-16T15:39:45","percent_change":0.0,"prev_day_close":1423.70001220703},{"option":"SPXW260220P05450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":51.0,"iv":1.0501,"open_interest":625.0,"volume":304.0,"delta":-0.0003,"gamma":0.0,"vega":0.0048,"theta":-0.0329,"rho":-0.0002,"theo":0.0332,"change":-0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:13:45","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05475000","bid":1376.7,"bid_size":2.0,"ask":1396.0,"ask_size":1.0,"iv":1.2197,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.4494,"theo":1385.8086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1398.54998779297},{"option":"SPXW260220P05475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":50.0,"iv":1.0305,"open_interest":1045.0,"volume":415.0,"delta":-0.0003,"gamma":0.0,"vega":0.005,"theta":-0.0343,"rho":-0.0002,"theo":0.0346,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:13:47","percent_change":-50.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05500000","bid":1351.8,"bid_size":1.0,"ask":1371.0,"ask_size":1.0,"iv":1.1929,"open_interest":64.0,"volume":1.0,"delta":0.9996,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":0.4514,"theo":1360.8189,"change":54.28,"open":1403.83,"high":1403.83,"low":1403.83,"tick":"down","last_trade_price":1403.83,"last_trade_time":"2026-02-18T11:18:16","percent_change":4.02208,"prev_day_close":1374.94995117188},{"option":"SPXW260220P05500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":1.0109,"open_interest":2967.0,"volume":999.0,"delta":-0.0003,"gamma":0.0,"vega":0.0053,"theta":-0.0358,"rho":-0.0002,"theo":0.0361,"change":-0.05,"open":0.05,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:38:42","percent_change":-50.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05520000","bid":1331.8,"bid_size":1.0,"ask":1351.0,"ask_size":1.0,"iv":1.1714,"open_interest":2.0,"volume":1.0,"delta":0.9996,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":0.453,"theo":1340.8271,"change":53.76,"open":1383.36,"high":1383.36,"low":1383.36,"tick":"down","last_trade_price":1383.36,"last_trade_time":"2026-02-18T11:18:16","percent_change":4.04332,"prev_day_close":1355.0},{"option":"SPXW260220P05520000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.9953,"open_interest":146.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0055,"theta":-0.0371,"rho":-0.0002,"theo":0.0374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:48:13","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05525000","bid":1326.8,"bid_size":1.0,"ask":1346.0,"ask_size":1.0,"iv":1.1661,"open_interest":12.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":0.4535,"theo":1335.8292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1462.75,"last_trade_time":"2026-01-09T12:57:38","percent_change":0.0,"prev_day_close":1348.84997558594},{"option":"SPXW260220P05525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.9914,"open_interest":254.0,"volume":70.0,"delta":-0.0004,"gamma":0.0,"vega":0.0056,"theta":-0.0374,"rho":-0.0002,"theo":0.0377,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:11:51","percent_change":-50.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05530000","bid":1321.8,"bid_size":1.0,"ask":1341.0,"ask_size":1.0,"iv":1.1608,"open_interest":28.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":0.4539,"theo":1330.8313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1287.97,"last_trade_time":"2026-01-20T15:30:45","percent_change":0.0,"prev_day_close":1343.84997558594},{"option":"SPXW260220P05530000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.9875,"open_interest":115.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0056,"theta":-0.0377,"rho":-0.0002,"theo":0.0381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:06:10","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05540000","bid":1311.8,"bid_size":1.0,"ask":1331.0,"ask_size":1.0,"iv":1.1501,"open_interest":19.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0058,"theta":0.0,"rho":0.4547,"theo":1320.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1452.84,"last_trade_time":"2026-01-15T10:35:49","percent_change":0.0,"prev_day_close":1334.15002441406},{"option":"SPXW260220P05540000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9797,"open_interest":109.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0058,"theta":-0.0384,"rho":-0.0002,"theo":0.0388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:06:10","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05550000","bid":1301.7,"bid_size":2.0,"ask":1320.9,"ask_size":1.0,"iv":1.1622,"open_interest":7.0,"volume":10.0,"delta":0.9996,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":0.4555,"theo":1310.8396,"change":28.91,"open":1352.42,"high":1354.65,"low":1328.56,"tick":"down","last_trade_price":1328.56,"last_trade_time":"2026-02-18T16:09:25","percent_change":2.22444,"prev_day_close":1325.40002441406},{"option":"SPXW260220P05550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9719,"open_interest":4173.0,"volume":102.0,"delta":-0.0004,"gamma":0.0,"vega":0.0059,"theta":-0.0391,"rho":-0.0002,"theo":0.0395,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:43:39","percent_change":-50.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05560000","bid":1291.8,"bid_size":1.0,"ask":1311.0,"ask_size":1.0,"iv":1.1517,"open_interest":6.0,"volume":5.0,"delta":0.9996,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.4563,"theo":1300.8438,"change":29.81,"open":1344.86,"high":1344.89,"low":1319.71,"tick":"down","last_trade_price":1319.71,"last_trade_time":"2026-02-18T16:09:25","percent_change":2.31103,"prev_day_close":1315.0},{"option":"SPXW260220P05560000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9642,"open_interest":120.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.006,"theta":-0.0398,"rho":-0.0002,"theo":0.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:34:56","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05570000","bid":1281.7,"bid_size":2.0,"ask":1300.9,"ask_size":1.0,"iv":1.1412,"open_interest":20.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.4571,"theo":1290.8481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1422.81,"last_trade_time":"2026-01-15T10:35:49","percent_change":0.0,"prev_day_close":1304.14996337891},{"option":"SPXW260220P05570000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9564,"open_interest":91.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0062,"theta":-0.0406,"rho":-0.0002,"theo":0.0409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:06:10","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05575000","bid":1276.8,"bid_size":1.0,"ask":1296.0,"ask_size":1.0,"iv":1.1359,"open_interest":27.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.4575,"theo":1285.8502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1420.28,"last_trade_time":"2026-01-15T12:20:48","percent_change":0.0,"prev_day_close":1300.0},{"option":"SPXW260220P05575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9525,"open_interest":191.0,"volume":30.0,"delta":-0.0004,"gamma":0.0,"vega":0.0062,"theta":-0.041,"rho":-0.0002,"theo":0.0413,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:48:03","percent_change":-60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05580000","bid":1271.8,"bid_size":1.0,"ask":1291.0,"ask_size":1.0,"iv":1.1307,"open_interest":12.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":0.458,"theo":1280.8523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1408.55,"last_trade_time":"2026-01-09T12:57:38","percent_change":0.0,"prev_day_close":1293.65002441406},{"option":"SPXW260220P05580000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9487,"open_interest":203.0,"volume":10.0,"delta":-0.0004,"gamma":0.0,"vega":0.0063,"theta":-0.0413,"rho":-0.0002,"theo":0.0417,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:19:08","percent_change":-60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05590000","bid":1261.8,"bid_size":1.0,"ask":1281.0,"ask_size":1.0,"iv":1.1202,"open_interest":2.0,"volume":5.0,"delta":0.9996,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":0.4588,"theo":1270.8566,"change":51.9,"open":1311.7,"high":1311.7,"low":1311.7,"tick":"no_change","last_trade_price":1311.7,"last_trade_time":"2026-02-18T11:21:05","percent_change":4.1197,"prev_day_close":1285.04998779297},{"option":"SPXW260220P05590000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9409,"open_interest":240.0,"volume":50.0,"delta":-0.0004,"gamma":0.0,"vega":0.0064,"theta":-0.0421,"rho":-0.0002,"theo":0.0425,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:48:40","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05600000","bid":1251.8,"bid_size":1.0,"ask":1271.0,"ask_size":1.0,"iv":1.1097,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":0.4596,"theo":1260.8609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1256.96,"last_trade_time":"2026-02-17T15:03:38","percent_change":0.0,"prev_day_close":1273.94995117188},{"option":"SPXW260220P05600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9332,"open_interest":2723.0,"volume":191.0,"delta":-0.0004,"gamma":0.0,"vega":0.0066,"theta":-0.0429,"rho":-0.0002,"theo":0.0433,"change":-0.075,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:50","percent_change":-60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05610000","bid":1241.8,"bid_size":1.0,"ask":1261.0,"ask_size":1.0,"iv":1.0993,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":0.4604,"theo":1250.8652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1263.95001220703},{"option":"SPXW260220P05610000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.9255,"open_interest":114.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0067,"theta":-0.0437,"rho":-0.0002,"theo":0.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:41:46","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05620000","bid":1231.8,"bid_size":1.0,"ask":1251.0,"ask_size":1.0,"iv":1.0888,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":0.4612,"theo":1240.8695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1254.30004882812},{"option":"SPXW260220P05620000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.9178,"open_interest":76.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0069,"theta":-0.0446,"rho":-0.0002,"theo":0.045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:06:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05625000","bid":1226.7,"bid_size":3.0,"ask":1245.9,"ask_size":1.0,"iv":1.0836,"open_interest":0.0,"volume":1.0,"delta":0.9995,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":0.4616,"theo":1235.8717,"change":52.64,"open":1277.44,"high":1277.44,"low":1277.44,"tick":"down","last_trade_price":1277.44,"last_trade_time":"2026-02-18T11:19:26","percent_change":4.29785,"prev_day_close":1248.79998779297},{"option":"SPXW260220P05625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.914,"open_interest":4606.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.007,"theta":-0.045,"rho":-0.0002,"theo":0.0454,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:16:11","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05630000","bid":1221.7,"bid_size":3.0,"ask":1240.9,"ask_size":1.0,"iv":1.0784,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":0.462,"theo":1230.8739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1243.90002441406},{"option":"SPXW260220P05630000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.9101,"open_interest":1061.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0071,"theta":-0.0455,"rho":-0.0002,"theo":0.0459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:01:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05640000","bid":1211.7,"bid_size":3.0,"ask":1230.9,"ask_size":1.0,"iv":1.068,"open_interest":2.0,"volume":1.0,"delta":0.9995,"gamma":0.0,"vega":0.0072,"theta":0.0,"rho":0.4628,"theo":1220.8783,"change":33.21,"open":1262.82,"high":1262.82,"low":1262.82,"tick":"up","last_trade_price":1262.82,"last_trade_time":"2026-02-18T11:19:26","percent_change":2.74565,"prev_day_close":1233.79998779297},{"option":"SPXW260220P05640000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.9025,"open_interest":60.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0072,"theta":-0.0464,"rho":-0.0002,"theo":0.0468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T13:12:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05650000","bid":1201.8,"bid_size":1.0,"ask":1221.0,"ask_size":1.0,"iv":1.0576,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":0.4637,"theo":1210.8827,"change":33.23,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1222.66,"last_trade_time":"2026-02-12T13:58:20","percent_change":2.77021,"prev_day_close":1223.79998779297},{"option":"SPXW260220P05650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.8948,"open_interest":977.0,"volume":150.0,"delta":-0.0005,"gamma":0.0,"vega":0.0074,"theta":-0.0473,"rho":-0.0003,"theo":0.0477,"change":-0.1,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:00:55","percent_change":-66.6667,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05660000","bid":1191.7,"bid_size":3.0,"ask":1210.9,"ask_size":1.0,"iv":1.0472,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":0.4645,"theo":1200.8872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1214.15002441406},{"option":"SPXW260220P05660000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.8872,"open_interest":162.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0076,"theta":-0.0482,"rho":-0.0003,"theo":0.0487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:01:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05670000","bid":1181.7,"bid_size":3.0,"ask":1200.9,"ask_size":1.0,"iv":1.0368,"open_interest":7.0,"volume":7.0,"delta":0.9995,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":0.4653,"theo":1190.8916,"change":54.76,"open":1234.51,"high":1234.51,"low":1234.51,"tick":"down","last_trade_price":1234.51,"last_trade_time":"2026-02-18T12:10:27","percent_change":4.64166,"prev_day_close":1204.30004882812},{"option":"SPXW260220P05670000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.8795,"open_interest":364.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0078,"theta":-0.0492,"rho":-0.0003,"theo":0.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T13:12:34","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05675000","bid":1176.8,"bid_size":1.0,"ask":1196.1,"ask_size":1.0,"iv":1.0316,"open_interest":7.0,"volume":7.0,"delta":0.9995,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.4657,"theo":1185.8939,"change":54.65,"open":1229.45,"high":1229.45,"low":1229.45,"tick":"down","last_trade_price":1229.45,"last_trade_time":"2026-02-18T12:10:27","percent_change":4.65186,"prev_day_close":1199.19995117188},{"option":"SPXW260220P05675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.8757,"open_interest":275.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0079,"theta":-0.0497,"rho":-0.0003,"theo":0.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T13:12:12","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05680000","bid":1171.8,"bid_size":1.0,"ask":1191.1,"ask_size":1.0,"iv":1.0265,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":0.4661,"theo":1180.8962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1195.45001220703},{"option":"SPXW260220P05680000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8719,"open_interest":181.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.008,"theta":-0.0502,"rho":-0.0003,"theo":0.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T13:12:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05690000","bid":1161.8,"bid_size":1.0,"ask":1181.0,"ask_size":1.0,"iv":1.0161,"open_interest":9.0,"volume":10.0,"delta":0.9994,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.4669,"theo":1170.9007,"change":56.72,"open":1216.42,"high":1216.42,"low":1216.42,"tick":"down","last_trade_price":1216.42,"last_trade_time":"2026-02-18T13:20:01","percent_change":4.89092,"prev_day_close":1184.54998779297},{"option":"SPXW260220P05690000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8642,"open_interest":12410.0,"volume":5.0,"delta":-0.0005,"gamma":0.0,"vega":0.0082,"theta":-0.0513,"rho":-0.0003,"theo":0.0517,"change":-0.08,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:03:53","percent_change":-53.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05700000","bid":1151.8,"bid_size":1.0,"ask":1171.1,"ask_size":1.0,"iv":0.8967,"open_interest":5.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.4677,"theo":1160.9053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1269.29,"last_trade_time":"2026-02-09T11:17:46","percent_change":0.0,"prev_day_close":1174.0},{"option":"SPXW260220P05700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8566,"open_interest":1596.0,"volume":178.0,"delta":-0.0006,"gamma":0.0,"vega":0.0084,"theta":-0.0524,"rho":-0.0003,"theo":0.0528,"change":-0.1,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:45","percent_change":-66.6667,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05710000","bid":1141.8,"bid_size":1.0,"ask":1161.0,"ask_size":1.0,"iv":0.8838,"open_interest":1.0,"volume":1.0,"delta":0.9994,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.4685,"theo":1150.9099,"change":53.48,"open":1193.38,"high":1193.38,"low":1193.38,"tick":"down","last_trade_price":1193.38,"last_trade_time":"2026-02-18T12:26:51","percent_change":4.69164,"prev_day_close":1165.10003662109},{"option":"SPXW260220P05710000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.849,"open_interest":30031.0,"volume":14.0,"delta":-0.0006,"gamma":0.0,"vega":0.0086,"theta":-0.0535,"rho":-0.0003,"theo":0.0539,"change":-0.1,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:03:37","percent_change":-66.6667,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05720000","bid":1131.9,"bid_size":1.0,"ask":1151.1,"ask_size":1.0,"iv":0.8708,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":0.4694,"theo":1140.9145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1155.29998779297},{"option":"SPXW260220P05720000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8415,"open_interest":119.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0088,"theta":-0.0546,"rho":-0.0003,"theo":0.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:50:07","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05725000","bid":1126.9,"bid_size":1.0,"ask":1146.1,"ask_size":1.0,"iv":0.8641,"open_interest":9.0,"volume":10.0,"delta":0.9994,"gamma":0.0,"vega":0.0089,"theta":0.0,"rho":0.4698,"theo":1135.9168,"change":56.12,"open":1181.02,"high":1181.02,"low":1181.02,"tick":"down","last_trade_price":1181.02,"last_trade_time":"2026-02-18T13:20:01","percent_change":4.98889,"prev_day_close":1150.40002441406},{"option":"SPXW260220P05725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8377,"open_interest":567.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0089,"theta":-0.0552,"rho":-0.0003,"theo":0.0557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T13:40:50","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05730000","bid":1121.9,"bid_size":1.0,"ask":1141.1,"ask_size":1.0,"iv":0.9959,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":0.4702,"theo":1130.9192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1079.59,"last_trade_time":"2026-02-05T15:25:48","percent_change":0.0,"prev_day_close":1143.90002441406},{"option":"SPXW260220P05730000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.834,"open_interest":342.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.009,"theta":-0.0558,"rho":-0.0003,"theo":0.0563,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:39:09","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05740000","bid":1111.9,"bid_size":1.0,"ask":1131.1,"ask_size":1.0,"iv":0.9857,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":0.471,"theo":1120.9239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1135.10003662109},{"option":"SPXW260220P05740000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8264,"open_interest":474.0,"volume":2.0,"delta":-0.0006,"gamma":0.0,"vega":0.0092,"theta":-0.057,"rho":-0.0003,"theo":0.0575,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:39:03","percent_change":-42.8571,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05750000","bid":1101.9,"bid_size":1.0,"ask":1121.1,"ask_size":1.0,"iv":0.9755,"open_interest":5.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":0.4718,"theo":1110.9286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1045.21,"last_trade_time":"2026-02-17T09:55:25","percent_change":0.0,"prev_day_close":1124.19995117188},{"option":"SPXW260220P05750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8188,"open_interest":3964.0,"volume":110.0,"delta":-0.0006,"gamma":0.0,"vega":0.0095,"theta":-0.0582,"rho":-0.0003,"theo":0.0588,"change":-0.125,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:32:00","percent_change":-71.4286,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05760000","bid":1091.9,"bid_size":1.0,"ask":1111.1,"ask_size":1.0,"iv":0.9654,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":0.4726,"theo":1100.9334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1197.52,"last_trade_time":"2025-10-31T09:55:55","percent_change":0.0,"prev_day_close":1115.54998779297},{"option":"SPXW260220P05760000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8112,"open_interest":235.0,"volume":15.0,"delta":-0.0006,"gamma":0.0,"vega":0.0097,"theta":-0.0595,"rho":-0.0004,"theo":0.0601,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:05:00","percent_change":-42.8571,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05770000","bid":1081.9,"bid_size":1.0,"ask":1101.1,"ask_size":1.0,"iv":0.9553,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":0.4734,"theo":1090.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1188.23,"last_trade_time":"2025-10-31T09:55:55","percent_change":0.0,"prev_day_close":1104.44995117188},{"option":"SPXW260220P05770000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8037,"open_interest":1126.0,"volume":2.0,"delta":-0.0007,"gamma":0.0,"vega":0.01,"theta":-0.0609,"rho":-0.0004,"theo":0.0614,"change":-0.105,"open":0.1,"high":0.1,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:03:10","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05775000","bid":1076.9,"bid_size":1.0,"ask":1096.1,"ask_size":1.0,"iv":0.9502,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":0.4738,"theo":1085.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1099.09997558594},{"option":"SPXW260220P05775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.7999,"open_interest":164.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0101,"theta":-0.0615,"rho":-0.0004,"theo":0.0621,"change":-0.15,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:27:39","percent_change":-75.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05780000","bid":1071.9,"bid_size":1.0,"ask":1091.1,"ask_size":1.0,"iv":0.9451,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":0.4742,"theo":1080.9431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1095.29998779297},{"option":"SPXW260220P05780000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":139.0,"iv":0.8366,"open_interest":108.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0102,"theta":-0.0622,"rho":-0.0004,"theo":0.0628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T15:53:44","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05790000","bid":1061.9,"bid_size":1.0,"ask":1081.1,"ask_size":1.0,"iv":0.935,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":0.475,"theo":1070.9481,"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":1085.29998779297},{"option":"SPXW260220P05790000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":138.0,"iv":0.8287,"open_interest":12424.0,"volume":5.0,"delta":-0.0007,"gamma":0.0,"vega":0.0105,"theta":-0.0637,"rho":-0.0004,"theo":0.0642,"change":-0.08,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:03:53","percent_change":-40.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05800000","bid":1052.4,"bid_size":1.0,"ask":1071.0,"ask_size":1.0,"iv":1.0175,"open_interest":3.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":0.4758,"theo":1060.953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1047.13,"last_trade_time":"2026-02-17T15:51:32","percent_change":0.0,"prev_day_close":1074.19995117188},{"option":"SPXW260220P05800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":139.0,"iv":0.8208,"open_interest":2398.0,"volume":457.0,"delta":-0.0007,"gamma":0.0,"vega":0.0108,"theta":-0.0651,"rho":-0.0004,"theo":0.0657,"change":-0.075,"open":0.1,"high":0.12,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:00:17","percent_change":-42.8571,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05810000","bid":1041.9,"bid_size":1.0,"ask":1061.1,"ask_size":1.0,"iv":0.9331,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0111,"theta":0.0,"rho":0.4767,"theo":1050.958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.29998779297},{"option":"SPXW260220P05810000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":139.0,"iv":0.813,"open_interest":30284.0,"volume":19.0,"delta":-0.0007,"gamma":0.0,"vega":0.0111,"theta":-0.0666,"rho":-0.0004,"theo":0.0672,"change":-0.15,"open":0.12,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:37:49","percent_change":-75.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05820000","bid":1031.9,"bid_size":1.0,"ask":1051.1,"ask_size":1.0,"iv":0.9231,"open_interest":2.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0114,"theta":0.0,"rho":0.4775,"theo":1040.9631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1087.5,"last_trade_time":"2025-12-22T09:38:17","percent_change":0.0,"prev_day_close":1055.29998779297},{"option":"SPXW260220P05820000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":152.0,"iv":0.8052,"open_interest":1270.0,"volume":2.0,"delta":-0.0008,"gamma":0.0,"vega":0.0114,"theta":-0.0682,"rho":-0.0004,"theo":0.0688,"change":-0.08,"open":0.1,"high":0.12,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:03:10","percent_change":-40.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05825000","bid":1026.9,"bid_size":1.0,"ask":1046.1,"ask_size":1.0,"iv":0.9182,"open_interest":4.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":0.4779,"theo":1035.9657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1082.65,"last_trade_time":"2025-12-22T09:38:17","percent_change":0.0,"prev_day_close":1050.60003662109},{"option":"SPXW260220P05825000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":148.0,"iv":0.8012,"open_interest":563.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0115,"theta":-0.069,"rho":-0.0004,"theo":0.0696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T14:14:16","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05830000","bid":1021.9,"bid_size":1.0,"ask":1041.1,"ask_size":1.0,"iv":0.9132,"open_interest":3.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0117,"theta":0.0,"rho":0.4783,"theo":1030.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1140.01,"last_trade_time":"2025-10-31T09:37:26","percent_change":0.0,"prev_day_close":1044.19995117188},{"option":"SPXW260220P05830000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":147.0,"iv":0.7973,"open_interest":232.0,"volume":40.0,"delta":-0.0008,"gamma":0.0,"vega":0.0117,"theta":-0.0698,"rho":-0.0004,"theo":0.0705,"change":-0.15,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:31:31","percent_change":-75.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05840000","bid":1011.9,"bid_size":1.0,"ask":1031.1,"ask_size":1.0,"iv":0.9032,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":0.4791,"theo":1020.9734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.29998779297},{"option":"SPXW260220P05840000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":133.0,"iv":0.7895,"open_interest":278.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.012,"theta":-0.0715,"rho":-0.0004,"theo":0.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-17T15:59:15","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05850000","bid":1001.8,"bid_size":3.0,"ask":1021.0,"ask_size":1.0,"iv":0.8933,"open_interest":4.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":0.4799,"theo":1010.9786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":997.03,"last_trade_time":"2026-02-17T15:51:32","percent_change":0.0,"prev_day_close":1024.04998779297},{"option":"SPXW260220P05850000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.7817,"open_interest":995.0,"volume":550.0,"delta":-0.0008,"gamma":0.0,"vega":0.0123,"theta":-0.0732,"rho":-0.0004,"theo":0.0739,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:09:01","percent_change":-50.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05860000","bid":991.8,"bid_size":3.0,"ask":1011.0,"ask_size":1.0,"iv":0.8833,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":0.4807,"theo":1000.9839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1015.20001220703},{"option":"SPXW260220P05860000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":68.0,"iv":0.7739,"open_interest":456.0,"volume":287.0,"delta":-0.0008,"gamma":0.0,"vega":0.0127,"theta":-0.075,"rho":-0.0005,"theo":0.0757,"change":-0.175,"open":0.15,"high":0.15,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:00:34","percent_change":-77.7778,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05870000","bid":981.8,"bid_size":3.0,"ask":1001.0,"ask_size":1.0,"iv":0.8734,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":0.4815,"theo":990.9893,"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":1004.0},{"option":"SPXW260220P05870000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":67.0,"iv":0.7661,"open_interest":369.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.013,"theta":-0.0768,"rho":-0.0005,"theo":0.0775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T15:41:45","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05875000","bid":976.9,"bid_size":1.0,"ask":996.1,"ask_size":1.0,"iv":0.8685,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":0.4819,"theo":985.992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1000.45001220703},{"option":"SPXW260220P05875000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":65.0,"iv":0.7622,"open_interest":385.0,"volume":31.0,"delta":-0.0009,"gamma":0.0,"vega":0.0132,"theta":-0.0778,"rho":-0.0005,"theo":0.0785,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:39:10","percent_change":-33.3333,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05880000","bid":971.8,"bid_size":3.0,"ask":991.0,"ask_size":1.0,"iv":0.8635,"open_interest":5.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":0.4823,"theo":980.9947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":967.77,"last_trade_time":"2026-01-21T12:52:21","percent_change":0.0,"prev_day_close":994.199981689453},{"option":"SPXW260220P05880000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":59.0,"iv":0.7584,"open_interest":3251.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0134,"theta":-0.0787,"rho":-0.0005,"theo":0.0794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T15:42:04","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05890000","bid":961.8,"bid_size":3.0,"ask":981.0,"ask_size":1.0,"iv":0.8536,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":0.4831,"theo":971.0002,"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":985.700012207031},{"option":"SPXW260220P05890000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":48.0,"iv":0.7506,"open_interest":323.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0138,"theta":-0.0807,"rho":-0.0005,"theo":0.0814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T14:36:08","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05900000","bid":951.9,"bid_size":1.0,"ask":971.1,"ask_size":1.0,"iv":0.8438,"open_interest":9.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":0.4839,"theo":961.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":937.25,"last_trade_time":"2026-02-13T09:30:55","percent_change":0.0,"prev_day_close":975.649993896484},{"option":"SPXW260220P05900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":45.0,"iv":0.7428,"open_interest":2642.0,"volume":142.0,"delta":-0.001,"gamma":0.0,"vega":0.0142,"theta":-0.0827,"rho":-0.0005,"theo":0.0835,"change":-0.15,"open":0.12,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:57:39","percent_change":-60.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05910000","bid":941.9,"bid_size":1.0,"ask":961.1,"ask_size":1.0,"iv":0.7583,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0147,"theta":0.0,"rho":0.4847,"theo":951.0113,"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":965.200012207031},{"option":"SPXW260220P05910000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":15.0,"iv":0.735,"open_interest":3370.0,"volume":30.0,"delta":-0.001,"gamma":0.0,"vega":0.0146,"theta":-0.0848,"rho":-0.0005,"theo":0.0856,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:04:56","percent_change":-40.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05920000","bid":931.9,"bid_size":1.0,"ask":951.1,"ask_size":1.0,"iv":0.7474,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":0.4855,"theo":941.017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":953.850006103516},{"option":"SPXW260220P05920000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":12.0,"iv":0.7273,"open_interest":166.0,"volume":5.0,"delta":-0.001,"gamma":0.0,"vega":0.0151,"theta":-0.087,"rho":-0.0006,"theo":0.0878,"change":-0.15,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:47:28","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05925000","bid":926.9,"bid_size":1.0,"ask":946.2,"ask_size":1.0,"iv":0.742,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":0.4859,"theo":936.0199,"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":950.100006103516},{"option":"SPXW260220P05925000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":14.0,"iv":0.7234,"open_interest":617.0,"volume":100.0,"delta":-0.001,"gamma":0.0,"vega":0.0153,"theta":-0.0882,"rho":-0.0006,"theo":0.089,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:54:46","percent_change":-40.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05930000","bid":921.9,"bid_size":1.0,"ask":941.1,"ask_size":1.0,"iv":0.7366,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0156,"theta":0.0,"rho":0.4863,"theo":931.0228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":834.18,"last_trade_time":"2025-11-18T15:45:58","percent_change":0.0,"prev_day_close":945.350006103516},{"option":"SPXW260220P05930000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":14.0,"iv":0.7196,"open_interest":152.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0155,"theta":-0.0893,"rho":-0.0006,"theo":0.0901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-13T16:08:57","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05940000","bid":918.1,"bid_size":3.0,"ask":923.8,"ask_size":3.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":0.4871,"theo":921.0287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1037.18,"last_trade_time":"2026-01-16T13:46:46","percent_change":0.0,"prev_day_close":934.149993896484},{"option":"SPXW260220P05940000","bid":0.05,"bid_size":8.0,"ask":0.1,"ask_size":13.0,"iv":0.7347,"open_interest":362.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.016,"theta":-0.0917,"rho":-0.0006,"theo":0.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:50:03","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05950000","bid":908.2,"bid_size":3.0,"ask":913.7,"ask_size":3.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0165,"theta":0.0,"rho":0.4879,"theo":911.0346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":980.5,"last_trade_time":"2025-12-29T12:38:35","percent_change":0.0,"prev_day_close":925.700012207031},{"option":"SPXW260220P05950000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":13.0,"iv":0.7268,"open_interest":669.0,"volume":22.0,"delta":-0.0011,"gamma":0.0,"vega":0.0165,"theta":-0.0941,"rho":-0.0006,"theo":0.095,"change":-0.175,"open":0.13,"high":0.13,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:50:45","percent_change":-63.6364,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05960000","bid":898.4,"bid_size":3.0,"ask":903.8,"ask_size":3.0,"iv":0.7654,"open_interest":3.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":0.4887,"theo":901.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":897.12,"last_trade_time":"2026-01-20T13:26:57","percent_change":0.0,"prev_day_close":914.25},{"option":"SPXW260220P05960000","bid":0.05,"bid_size":18.0,"ask":0.1,"ask_size":13.0,"iv":0.7189,"open_interest":641.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.017,"theta":-0.0966,"rho":-0.0006,"theo":0.0975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T13:21:41","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05970000","bid":888.2,"bid_size":3.0,"ask":893.8,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0175,"theta":0.0,"rho":0.4895,"theo":891.0468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":905.25},{"option":"SPXW260220P05970000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":12.0,"iv":0.7109,"open_interest":339.0,"volume":100.0,"delta":-0.0012,"gamma":0.0,"vega":0.0175,"theta":-0.0993,"rho":-0.0006,"theo":0.1002,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:51:27","percent_change":-33.3333,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05975000","bid":883.1,"bid_size":3.0,"ask":888.8,"ask_size":3.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0178,"theta":0.0,"rho":0.4899,"theo":886.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":849.7,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":899.0},{"option":"SPXW260220P05975000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":12.0,"iv":0.707,"open_interest":504.0,"volume":38.0,"delta":-0.0012,"gamma":0.0,"vega":0.0178,"theta":-0.1006,"rho":-0.0007,"theo":0.1015,"change":-0.16,"open":0.2,"high":0.2,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:55:26","percent_change":-53.3333,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05980000","bid":878.5,"bid_size":3.0,"ask":883.7,"ask_size":3.0,"iv":0.7456,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0181,"theta":0.0,"rho":0.4903,"theo":881.0531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.350006103516},{"option":"SPXW260220P05980000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":12.0,"iv":0.703,"open_interest":3257.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0181,"theta":-0.102,"rho":-0.0007,"theo":0.1029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:35:13","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05990000","bid":868.2,"bid_size":3.0,"ask":873.7,"ask_size":3.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0186,"theta":0.0,"rho":0.4911,"theo":871.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":948.54,"last_trade_time":"2025-12-30T10:52:07","percent_change":0.0,"prev_day_close":885.149993896484},{"option":"SPXW260220P05990000","bid":0.05,"bid_size":20.0,"ask":0.15,"ask_size":151.0,"iv":0.7118,"open_interest":264.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0186,"theta":-0.1048,"rho":-0.0007,"theo":0.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-17T15:50:01","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C06000000","bid":858.5,"bid_size":3.0,"ask":863.7,"ask_size":3.0,"iv":0.726,"open_interest":122.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":0.4919,"theo":861.0659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":976.69,"last_trade_time":"2026-02-09T15:24:34","percent_change":0.0,"prev_day_close":875.25},{"option":"SPXW260220P06000000","bid":0.05,"bid_size":20.0,"ask":0.15,"ask_size":149.0,"iv":0.7037,"open_interest":2317.0,"volume":35.0,"delta":-0.0013,"gamma":0.0,"vega":0.0192,"theta":-0.1077,"rho":-0.0007,"theo":0.1087,"change":-0.2,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:48:41","percent_change":-66.6667,"prev_day_close":0.12500000372529},{"option":"SPXW260220C06010000","bid":848.4,"bid_size":3.0,"ask":853.7,"ask_size":3.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0198,"theta":0.0,"rho":0.4927,"theo":851.0724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":969.59,"last_trade_time":"2026-01-16T11:53:58","percent_change":0.0,"prev_day_close":865.649993896484},{"option":"SPXW260220P06010000","bid":0.05,"bid_size":20.0,"ask":0.15,"ask_size":175.0,"iv":0.6956,"open_interest":5283.0,"volume":20.0,"delta":-0.0014,"gamma":0.0,"vega":0.0198,"theta":-0.1108,"rho":-0.0008,"theo":0.1118,"change":-0.1,"open":0.15,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:46:24","percent_change":-33.3333,"prev_day_close":0.12500000372529},{"option":"SPXW260220C06020000","bid":838.4,"bid_size":3.0,"ask":843.7,"ask_size":3.0,"iv":0.6792,"open_interest":7.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0205,"theta":0.0,"rho":0.4935,"theo":841.0791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":959.79,"last_trade_time":"2026-01-16T11:53:58","percent_change":0.0,"prev_day_close":855.25},{"option":"SPXW260220P06020000","bid":0.05,"bid_size":20.0,"ask":0.15,"ask_size":86.0,"iv":0.6876,"open_interest":172.0,"volume":100.0,"delta":-0.0014,"gamma":0.0,"vega":0.0204,"theta":-0.1139,"rho":-0.0008,"theo":0.115,"change":-0.125,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:52:38","percent_change":-38.4615,"prev_day_close":0.12500000372529},{"option":"SPXW260220C06025000","bid":833.4,"bid_size":3.0,"ask":838.7,"ask_size":3.0,"iv":0.6741,"open_interest":3.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":0.4939,"theo":836.0825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":891.43,"last_trade_time":"2025-12-22T10:27:30","percent_change":0.0,"prev_day_close":849.600006103516},{"option":"SPXW260220P06025000","bid":0.05,"bid_size":49.0,"ask":0.15,"ask_size":79.0,"iv":0.6836,"open_interest":209.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0208,"theta":-0.1156,"rho":-0.0008,"theo":0.1166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-17T15:50:33","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C06030000","bid":828.3,"bid_size":3.0,"ask":833.7,"ask_size":3.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":0.4943,"theo":831.0859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":937.18,"last_trade_time":"2026-01-16T10:20:24","percent_change":0.0,"prev_day_close":844.100006103516},{"option":"SPXW260220P06030000","bid":0.05,"bid_size":48.0,"ask":0.15,"ask_size":85.0,"iv":0.6796,"open_interest":257.0,"volume":1.0,"delta":-0.0015,"gamma":0.0,"vega":0.0211,"theta":-0.1172,"rho":-0.0008,"theo":0.1183,"change":-0.2,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:06:51","percent_change":-57.1429,"prev_day_close":0.12500000372529},{"option":"SPXW260220C06040000","bid":818.6,"bid_size":3.0,"ask":823.7,"ask_size":3.0,"iv":0.7071,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0218,"theta":0.0,"rho":0.4951,"theo":821.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":832.5,"last_trade_time":"2026-02-12T14:35:27","percent_change":0.0,"prev_day_close":835.449981689453},{"option":"SPXW260220P06040000","bid":0.05,"bid_size":49.0,"ask":0.15,"ask_size":71.0,"iv":0.6715,"open_interest":953.0,"volume":10.0,"delta":-0.0015,"gamma":0.0,"vega":0.0218,"theta":-0.1206,"rho":-0.0008,"theo":0.1217,"change":-0.25,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:59","percent_change":-71.4286,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06050000","bid":808.6,"bid_size":3.0,"ask":813.7,"ask_size":3.0,"iv":0.6975,"open_interest":2.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":0.4959,"theo":811.0999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":808.44,"last_trade_time":"2026-02-13T10:32:29","percent_change":0.0,"prev_day_close":825.799987792969},{"option":"SPXW260220P06050000","bid":0.05,"bid_size":108.0,"ask":0.15,"ask_size":44.0,"iv":0.6635,"open_interest":1260.0,"volume":158.0,"delta":-0.0016,"gamma":0.0,"vega":0.0226,"theta":-0.1242,"rho":-0.0009,"theo":0.1253,"change":-0.25,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:03:35","percent_change":-71.4286,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06060000","bid":798.3,"bid_size":3.0,"ask":803.7,"ask_size":3.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0233,"theta":0.0,"rho":0.4967,"theo":801.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":852.03,"last_trade_time":"2026-02-04T11:32:52","percent_change":0.0,"prev_day_close":814.449981689453},{"option":"SPXW260220P06060000","bid":0.05,"bid_size":109.0,"ask":0.15,"ask_size":11.0,"iv":0.6555,"open_interest":427.0,"volume":179.0,"delta":-0.0016,"gamma":0.0,"vega":0.0233,"theta":-0.1278,"rho":-0.0009,"theo":0.129,"change":-0.25,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:01:45","percent_change":-71.4286,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06070000","bid":788.5,"bid_size":4.0,"ask":793.7,"ask_size":4.0,"iv":0.6572,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0241,"theta":0.0,"rho":0.4975,"theo":791.1145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.75},{"option":"SPXW260220P06070000","bid":0.05,"bid_size":112.0,"ask":0.15,"ask_size":14.0,"iv":0.6474,"open_interest":286.0,"volume":10.0,"delta":-0.0017,"gamma":0.0,"vega":0.0241,"theta":-0.1317,"rho":-0.0009,"theo":0.1329,"change":-0.15,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:47:05","percent_change":-42.8571,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06075000","bid":783.6,"bid_size":4.0,"ask":788.7,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0246,"theta":0.0,"rho":0.4979,"theo":786.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.25},{"option":"SPXW260220P06075000","bid":0.1,"bid_size":11.0,"ask":0.15,"ask_size":14.0,"iv":0.656,"open_interest":552.0,"volume":201.0,"delta":-0.0017,"gamma":0.0,"vega":0.0245,"theta":-0.1336,"rho":-0.0009,"theo":0.1349,"change":-0.125,"open":0.2,"high":0.25,"low":0.2,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:27:49","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06080000","bid":778.6,"bid_size":4.0,"ask":783.7,"ask_size":4.0,"iv":0.6686,"open_interest":3.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.025,"theta":0.0,"rho":0.4983,"theo":781.122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.22,"last_trade_time":"2026-01-08T09:30:41","percent_change":0.0,"prev_day_close":794.350006103516},{"option":"SPXW260220P06080000","bid":0.1,"bid_size":11.0,"ask":0.15,"ask_size":13.0,"iv":0.6519,"open_interest":1630.0,"volume":28.0,"delta":-0.0018,"gamma":0.0,"vega":0.025,"theta":-0.1357,"rho":-0.001,"theo":0.1369,"change":-0.225,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:40:42","percent_change":-60.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06090000","bid":768.4,"bid_size":4.0,"ask":773.7,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":0.499,"theo":771.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":829.93,"last_trade_time":"2026-02-06T14:22:21","percent_change":0.0,"prev_day_close":785.349975585938},{"option":"SPXW260220P06090000","bid":0.1,"bid_size":11.0,"ask":0.15,"ask_size":13.0,"iv":0.6438,"open_interest":9470.0,"volume":200.0,"delta":-0.0018,"gamma":0.0,"vega":0.0258,"theta":-0.1398,"rho":-0.001,"theo":0.1411,"change":-0.2,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:54:19","percent_change":-50.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06100000","bid":758.6,"bid_size":4.0,"ask":763.7,"ask_size":4.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0268,"theta":0.0,"rho":0.4998,"theo":761.1376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":749.22,"last_trade_time":"2026-02-13T15:12:41","percent_change":0.0,"prev_day_close":775.25},{"option":"SPXW260220P06100000","bid":0.1,"bid_size":19.0,"ask":0.2,"ask_size":145.0,"iv":0.6461,"open_interest":4764.0,"volume":180.0,"delta":-0.0019,"gamma":0.0,"vega":0.0267,"theta":-0.1442,"rho":-0.001,"theo":0.1455,"change":-0.25,"open":0.27,"high":0.27,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:03","percent_change":-62.5,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06110000","bid":748.6,"bid_size":4.0,"ask":753.7,"ask_size":4.0,"iv":0.6399,"open_interest":4.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0277,"theta":0.0,"rho":0.5006,"theo":751.1457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":843.82,"last_trade_time":"2025-11-05T13:20:51","percent_change":0.0,"prev_day_close":765.349975585938},{"option":"SPXW260220P06110000","bid":0.1,"bid_size":19.0,"ask":0.2,"ask_size":135.0,"iv":0.6379,"open_interest":180.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0277,"theta":-0.1487,"rho":-0.0011,"theo":0.1501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-17T10:14:17","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06120000","bid":741.0,"bid_size":1.0,"ask":742.1,"ask_size":1.0,"iv":0.6473,"open_interest":536.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0287,"theta":0.0,"rho":0.5014,"theo":741.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":836.37,"last_trade_time":"2026-01-08T15:39:46","percent_change":0.0,"prev_day_close":756.0},{"option":"SPXW260220P06120000","bid":0.1,"bid_size":19.0,"ask":0.2,"ask_size":102.0,"iv":0.6297,"open_interest":2343.0,"volume":23.0,"delta":-0.002,"gamma":0.0,"vega":0.0286,"theta":-0.1534,"rho":-0.0011,"theo":0.1548,"change":-0.25,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:46:42","percent_change":-62.5,"prev_day_close":0.150000002235174},{"option":"SPXW260220C06125000","bid":733.7,"bid_size":4.0,"ask":738.7,"ask_size":4.0,"iv":0.6425,"open_interest":5.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0292,"theta":0.0,"rho":0.5018,"theo":736.1581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":846.18,"last_trade_time":"2026-01-16T10:21:56","percent_change":0.0,"prev_day_close":749.25},{"option":"SPXW260220P06125000","bid":0.1,"bid_size":46.0,"ask":0.2,"ask_size":63.0,"iv":0.6255,"open_interest":186.0,"volume":11.0,"delta":-0.0021,"gamma":0.0,"vega":0.0292,"theta":-0.1558,"rho":-0.0011,"theo":0.1573,"change":-0.275,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:46:42","percent_change":-64.7059,"prev_day_close":0.175000004470348},{"option":"SPXW260220C06130000","bid":728.7,"bid_size":4.0,"ask":733.7,"ask_size":4.0,"iv":0.6378,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0297,"theta":0.0,"rho":0.5022,"theo":731.1624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.449981689453},{"option":"SPXW260220P06130000","bid":0.1,"bid_size":46.0,"ask":0.2,"ask_size":62.0,"iv":0.6214,"open_interest":3253.0,"volume":40.0,"delta":-0.0021,"gamma":0.0,"vega":0.0297,"theta":-0.1583,"rho":-0.0012,"theo":0.1598,"change":-0.275,"open":0.3,"high":0.3,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:47:13","percent_change":-64.7059,"prev_day_close":0.175000004470348},{"option":"SPXW260220C06140000","bid":718.7,"bid_size":4.0,"ask":723.7,"ask_size":4.0,"iv":0.6283,"open_interest":55.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0308,"theta":0.0,"rho":0.503,"theo":721.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":708.14,"last_trade_time":"2026-02-13T09:32:33","percent_change":0.0,"prev_day_close":734.25},{"option":"SPXW260220P06140000","bid":0.1,"bid_size":106.0,"ask":0.2,"ask_size":15.0,"iv":0.6132,"open_interest":5954.0,"volume":5.0,"delta":-0.0022,"gamma":0.0,"vega":0.0307,"theta":-0.1635,"rho":-0.0012,"theo":0.165,"change":-0.3,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:47:39","percent_change":-66.6667,"prev_day_close":0.175000004470348},{"option":"SPXW260220C06150000","bid":708.7,"bid_size":4.0,"ask":713.7,"ask_size":4.0,"iv":0.6189,"open_interest":10.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0319,"theta":0.0,"rho":0.5037,"theo":711.18,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":644.99,"last_trade_time":"2026-02-17T10:50:56","percent_change":0.0,"prev_day_close":724.25},{"option":"SPXW260220P06150000","bid":0.1,"bid_size":106.0,"ask":0.2,"ask_size":11.0,"iv":0.605,"open_interest":610.0,"volume":32.0,"delta":-0.0023,"gamma":0.0,"vega":0.0319,"theta":-0.1689,"rho":-0.0012,"theo":0.1704,"change":-0.3,"open":0.25,"high":0.25,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:43","percent_change":-66.6667,"prev_day_close":0.175000004470348},{"option":"SPXW260220C06160000","bid":698.7,"bid_size":4.0,"ask":703.7,"ask_size":4.0,"iv":0.0,"open_interest":58.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0331,"theta":0.0,"rho":0.5045,"theo":701.1892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":685.67,"last_trade_time":"2026-02-13T09:32:33","percent_change":0.0,"prev_day_close":715.399993896484},{"option":"SPXW260220P06160000","bid":0.15,"bid_size":10.0,"ask":0.2,"ask_size":14.0,"iv":0.6054,"open_interest":452.0,"volume":2.0,"delta":-0.0024,"gamma":0.0,"vega":0.033,"theta":-0.1745,"rho":-0.0013,"theo":0.1761,"change":-0.3,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:54:42","percent_change":-66.6667,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06170000","bid":688.8,"bid_size":4.0,"ask":693.7,"ask_size":4.0,"iv":0.6141,"open_interest":2.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0343,"theta":0.0,"rho":0.5053,"theo":691.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":778.88,"last_trade_time":"2025-12-30T11:03:45","percent_change":0.0,"prev_day_close":705.350006103516},{"option":"SPXW260220P06170000","bid":0.15,"bid_size":10.0,"ask":0.25,"ask_size":162.0,"iv":0.6047,"open_interest":301.0,"volume":34.0,"delta":-0.0025,"gamma":0.0,"vega":0.0342,"theta":-0.1804,"rho":-0.0014,"theo":0.1821,"change":-0.3,"open":0.3,"high":0.3,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:12","percent_change":-66.6667,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06175000","bid":683.8,"bid_size":4.0,"ask":688.5,"ask_size":4.0,"iv":0.5779,"open_interest":9.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0349,"theta":0.0,"rho":0.5056,"theo":686.2035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":643.24,"last_trade_time":"2026-02-17T11:05:26","percent_change":0.0,"prev_day_close":700.399993896484},{"option":"SPXW260220P06175000","bid":0.15,"bid_size":9.0,"ask":0.25,"ask_size":147.0,"iv":0.6005,"open_interest":706.0,"volume":25.0,"delta":-0.0025,"gamma":0.0,"vega":0.0349,"theta":-0.1834,"rho":-0.0014,"theo":0.1851,"change":-0.3,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:54:44","percent_change":-66.6667,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06180000","bid":678.8,"bid_size":4.0,"ask":683.7,"ask_size":4.0,"iv":0.6048,"open_interest":4.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0356,"theta":0.0,"rho":0.506,"theo":681.2084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":823.32,"last_trade_time":"2026-01-15T13:41:29","percent_change":0.0,"prev_day_close":694.649993896484},{"option":"SPXW260220P06180000","bid":0.15,"bid_size":10.0,"ask":0.25,"ask_size":146.0,"iv":0.5963,"open_interest":1580.0,"volume":36.0,"delta":-0.0026,"gamma":0.0,"vega":0.0355,"theta":-0.1866,"rho":-0.0014,"theo":0.1883,"change":-0.325,"open":0.35,"high":0.35,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:24","percent_change":-68.4211,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06185000","bid":673.8,"bid_size":4.0,"ask":678.7,"ask_size":4.0,"iv":0.6001,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0362,"theta":0.0,"rho":0.5064,"theo":676.2133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":689.25},{"option":"SPXW260220P06185000","bid":0.15,"bid_size":10.0,"ask":0.25,"ask_size":156.0,"iv":0.5921,"open_interest":186.0,"volume":29.0,"delta":-0.0026,"gamma":0.0,"vega":0.0362,"theta":-0.1897,"rho":-0.0014,"theo":0.1915,"change":-0.35,"open":0.35,"high":0.35,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:23","percent_change":-70.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06190000","bid":668.8,"bid_size":4.0,"ask":673.7,"ask_size":4.0,"iv":0.5954,"open_interest":6.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0369,"theta":0.0,"rho":0.5068,"theo":671.2184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":812.98,"last_trade_time":"2026-01-15T13:41:29","percent_change":0.0,"prev_day_close":684.300018310547},{"option":"SPXW260220P06190000","bid":0.15,"bid_size":10.0,"ask":0.25,"ask_size":155.0,"iv":0.5879,"open_interest":3041.0,"volume":21.0,"delta":-0.0027,"gamma":0.0,"vega":0.0369,"theta":-0.193,"rho":-0.0015,"theo":0.1948,"change":-0.35,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:22","percent_change":-70.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06195000","bid":663.7,"bid_size":4.0,"ask":668.7,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0376,"theta":0.0,"rho":0.5072,"theo":666.2235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":697.2,"last_trade_time":"2025-12-15T10:25:06","percent_change":0.0,"prev_day_close":679.700012207031},{"option":"SPXW260220P06195000","bid":0.15,"bid_size":44.0,"ask":0.25,"ask_size":78.0,"iv":0.5837,"open_interest":122.0,"volume":43.0,"delta":-0.0028,"gamma":0.0,"vega":0.0376,"theta":-0.1964,"rho":-0.0015,"theo":0.1982,"change":-0.3,"open":0.35,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:42:42","percent_change":-60.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06200000","bid":658.8,"bid_size":4.0,"ask":663.7,"ask_size":4.0,"iv":0.4847,"open_interest":76.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0384,"theta":0.0,"rho":0.5075,"theo":661.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":618.31,"last_trade_time":"2026-02-17T11:05:26","percent_change":0.0,"prev_day_close":675.75},{"option":"SPXW260220P06200000","bid":0.15,"bid_size":45.0,"ask":0.25,"ask_size":35.0,"iv":0.5796,"open_interest":6667.0,"volume":154.0,"delta":-0.0028,"gamma":0.0,"vega":0.0383,"theta":-0.1998,"rho":-0.0015,"theo":0.2016,"change":-0.35,"open":0.3,"high":0.35,"low":0.14,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:01:44","percent_change":-70.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06205000","bid":653.7,"bid_size":4.0,"ask":658.7,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0391,"theta":0.0,"rho":0.5079,"theo":656.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.700012207031},{"option":"SPXW260220P06205000","bid":0.15,"bid_size":104.0,"ask":0.25,"ask_size":27.0,"iv":0.5754,"open_interest":93.0,"volume":1.0,"delta":-0.0029,"gamma":0.0,"vega":0.0391,"theta":-0.2033,"rho":-0.0016,"theo":0.2052,"change":-0.15,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:34:43","percent_change":-30.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06210000","bid":648.7,"bid_size":4.0,"ask":653.7,"ask_size":4.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0399,"theta":0.0,"rho":0.5083,"theo":651.2394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":792.3,"last_trade_time":"2026-01-15T11:02:54","percent_change":0.0,"prev_day_close":664.150024414062},{"option":"SPXW260220P06210000","bid":0.15,"bid_size":104.0,"ask":0.25,"ask_size":30.0,"iv":0.5712,"open_interest":356.0,"volume":20.0,"delta":-0.0029,"gamma":0.0,"vega":0.0398,"theta":-0.2069,"rho":-0.0016,"theo":0.2088,"change":-0.22,"open":0.35,"high":0.35,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T11:35:24","percent_change":-44.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06215000","bid":643.9,"bid_size":4.0,"ask":648.7,"ask_size":4.0,"iv":0.5839,"open_interest":3.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0407,"theta":0.0,"rho":0.5087,"theo":646.2449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":617.52,"last_trade_time":"2025-12-17T11:34:54","percent_change":0.0,"prev_day_close":659.150024414062},{"option":"SPXW260220P06215000","bid":0.15,"bid_size":105.0,"ask":0.25,"ask_size":25.0,"iv":0.567,"open_interest":143.0,"volume":10.0,"delta":-0.003,"gamma":0.0,"vega":0.0406,"theta":-0.2106,"rho":-0.0016,"theo":0.2125,"change":-0.2,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:19:51","percent_change":-40.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C06220000","bid":638.9,"bid_size":4.0,"ask":643.7,"ask_size":4.0,"iv":0.5792,"open_interest":7.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0415,"theta":0.0,"rho":0.509,"theo":641.2504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":622.47,"last_trade_time":"2026-02-13T10:26:51","percent_change":0.0,"prev_day_close":654.400024414062},{"option":"SPXW260220P06220000","bid":0.2,"bid_size":10.0,"ask":0.25,"ask_size":14.0,"iv":0.5692,"open_interest":1560.0,"volume":65.0,"delta":-0.0031,"gamma":0.0,"vega":0.0415,"theta":-0.2148,"rho":-0.0017,"theo":0.2168,"change":-0.2,"open":0.35,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:18:02","percent_change":-40.0,"prev_day_close":0.225000001490116},{"option":"SPXW260220C06225000","bid":633.9,"bid_size":4.0,"ask":638.7,"ask_size":4.0,"iv":0.5746,"open_interest":4.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0423,"theta":0.0,"rho":0.5094,"theo":636.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":621.23,"last_trade_time":"2025-10-17T10:38:01","percent_change":0.0,"prev_day_close":650.549987792969},{"option":"SPXW260220P06225000","bid":0.2,"bid_size":10.0,"ask":0.25,"ask_size":10.0,"iv":0.571,"open_interest":394.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.0424,"theta":-0.2187,"rho":-0.0017,"theo":0.2207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-17T11:08:42","percent_change":0.0,"prev_day_close":0.225000001490116},{"option":"SPXW260220C06230000","bid":628.8,"bid_size":4.0,"ask":633.7,"ask_size":4.0,"iv":0.4444,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0432,"theta":-0.0047,"rho":0.5098,"theo":631.2619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.549987792969},{"option":"SPXW260220P06230000","bid":0.2,"bid_size":10.0,"ask":0.3,"ask_size":147.0,"iv":0.5667,"open_interest":3050.0,"volume":2.0,"delta":-0.0032,"gamma":0.0,"vega":0.0432,"theta":-0.2227,"rho":-0.0018,"theo":0.2248,"change":-0.225,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:47:22","percent_change":-42.8571,"prev_day_close":0.225000001490116},{"option":"SPXW260220C06235000","bid":626.2,"bid_size":1.0,"ask":627.2,"ask_size":1.0,"iv":0.5652,"open_interest":900.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0441,"theta":-0.0106,"rho":0.5102,"theo":626.2678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":731.76,"last_trade_time":"2026-02-09T15:41:27","percent_change":0.0,"prev_day_close":641.149993896484},{"option":"SPXW260220P06235000","bid":0.2,"bid_size":9.0,"ask":0.3,"ask_size":129.0,"iv":0.5624,"open_interest":246.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.0441,"theta":-0.2268,"rho":-0.0018,"theo":0.2289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T11:02:28","percent_change":0.0,"prev_day_close":0.225000001490116},{"option":"SPXW260220C06240000","bid":618.8,"bid_size":4.0,"ask":623.7,"ask_size":4.0,"iv":0.4284,"open_interest":5.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.045,"theta":-0.0165,"rho":0.5105,"theo":621.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.48,"last_trade_time":"2026-02-17T11:24:26","percent_change":0.0,"prev_day_close":635.799987792969},{"option":"SPXW260220P06240000","bid":0.2,"bid_size":10.0,"ask":0.3,"ask_size":156.0,"iv":0.5582,"open_interest":5896.0,"volume":146.0,"delta":-0.0034,"gamma":0.0,"vega":0.045,"theta":-0.2311,"rho":-0.0018,"theo":0.2332,"change":-0.2,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T10:52:24","percent_change":-36.3636,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06245000","bid":613.8,"bid_size":4.0,"ask":618.7,"ask_size":4.0,"iv":0.4194,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0459,"theta":-0.0226,"rho":0.5109,"theo":616.2799,"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":629.400024414062},{"option":"SPXW260220P06245000","bid":0.2,"bid_size":10.0,"ask":0.3,"ask_size":138.0,"iv":0.5539,"open_interest":100.0,"volume":118.0,"delta":-0.0034,"gamma":0.0,"vega":0.0459,"theta":-0.2354,"rho":-0.0019,"theo":0.2376,"change":-0.2,"open":0.35,"high":0.35,"low":0.3,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:09:01","percent_change":-36.3636,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06250000","bid":608.8,"bid_size":4.0,"ask":613.7,"ask_size":4.0,"iv":0.4093,"open_interest":40.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.0468,"theta":-0.0287,"rho":0.5113,"theo":611.2861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":584.25,"last_trade_time":"2026-02-17T11:11:24","percent_change":0.0,"prev_day_close":625.549987792969},{"option":"SPXW260220P06250000","bid":0.2,"bid_size":43.0,"ask":0.3,"ask_size":102.0,"iv":0.5496,"open_interest":1743.0,"volume":137.0,"delta":-0.0035,"gamma":0.0,"vega":0.0468,"theta":-0.2399,"rho":-0.0019,"theo":0.2421,"change":-0.35,"open":0.4,"high":0.4,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:53:30","percent_change":-63.6364,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06255000","bid":603.8,"bid_size":4.0,"ask":608.7,"ask_size":4.0,"iv":0.3975,"open_interest":4.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0478,"theta":-0.035,"rho":0.5116,"theo":606.2925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":673.38,"last_trade_time":"2025-12-22T10:52:50","percent_change":0.0,"prev_day_close":619.899993896484},{"option":"SPXW260220P06255000","bid":0.2,"bid_size":43.0,"ask":0.3,"ask_size":10.0,"iv":0.5454,"open_interest":164.0,"volume":49.0,"delta":-0.0036,"gamma":0.0,"vega":0.0478,"theta":-0.2445,"rho":-0.002,"theo":0.2467,"change":-0.3,"open":0.35,"high":0.35,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:39:43","percent_change":-54.5455,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06260000","bid":599.0,"bid_size":4.0,"ask":603.7,"ask_size":4.0,"iv":0.382,"open_interest":119.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0488,"theta":-0.0415,"rho":0.512,"theo":601.2989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":685.83,"last_trade_time":"2026-01-30T11:59:12","percent_change":0.0,"prev_day_close":615.850006103516},{"option":"SPXW260220P06260000","bid":0.2,"bid_size":103.0,"ask":0.3,"ask_size":12.0,"iv":0.5411,"open_interest":187.0,"volume":73.0,"delta":-0.0037,"gamma":0.0,"vega":0.0488,"theta":-0.2492,"rho":-0.002,"theo":0.2514,"change":-0.35,"open":0.41,"high":0.41,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:54:04","percent_change":-63.6364,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06265000","bid":594.0,"bid_size":4.0,"ask":598.7,"ask_size":4.0,"iv":0.5475,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.0498,"theta":-0.048,"rho":0.5124,"theo":596.3056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":610.449981689453},{"option":"SPXW260220P06265000","bid":0.25,"bid_size":10.0,"ask":0.3,"ask_size":10.0,"iv":0.5421,"open_interest":155.0,"volume":45.0,"delta":-0.0038,"gamma":0.0,"vega":0.0498,"theta":-0.254,"rho":-0.002,"theo":0.2563,"change":-0.375,"open":0.35,"high":0.35,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:56:04","percent_change":-65.2174,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06270000","bid":589.0,"bid_size":4.0,"ask":593.5,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.0508,"theta":-0.0547,"rho":0.5127,"theo":591.3123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.5},{"option":"SPXW260220P06270000","bid":0.25,"bid_size":10.0,"ask":0.3,"ask_size":11.0,"iv":0.5378,"open_interest":275.0,"volume":26.0,"delta":-0.0038,"gamma":0.0,"vega":0.0509,"theta":-0.259,"rho":-0.0021,"theo":0.2614,"change":-0.375,"open":0.33,"high":0.33,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:56:06","percent_change":-65.2174,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06275000","bid":584.0,"bid_size":4.0,"ask":588.5,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.0519,"theta":-0.0616,"rho":0.5131,"theo":586.3193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":564.02,"last_trade_time":"2025-10-14T10:31:42","percent_change":0.0,"prev_day_close":599.649993896484},{"option":"SPXW260220P06275000","bid":0.25,"bid_size":10.0,"ask":0.35,"ask_size":154.0,"iv":0.5384,"open_interest":671.0,"volume":47.0,"delta":-0.0039,"gamma":0.0,"vega":0.0519,"theta":-0.2642,"rho":-0.0022,"theo":0.2666,"change":-0.375,"open":0.36,"high":0.36,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:50:32","percent_change":-65.2174,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06280000","bid":578.9,"bid_size":4.0,"ask":583.5,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.053,"theta":-0.0686,"rho":0.5134,"theo":581.3263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":696.63,"last_trade_time":"2026-01-29T15:50:06","percent_change":0.0,"prev_day_close":595.75},{"option":"SPXW260220P06280000","bid":0.25,"bid_size":9.0,"ask":0.35,"ask_size":143.0,"iv":0.5341,"open_interest":581.0,"volume":81.0,"delta":-0.004,"gamma":0.0,"vega":0.053,"theta":-0.2695,"rho":-0.0022,"theo":0.2719,"change":-0.4,"open":0.36,"high":0.36,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:12:52","percent_change":-66.6667,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06285000","bid":573.9,"bid_size":4.0,"ask":578.5,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.0541,"theta":-0.0758,"rho":0.5138,"theo":576.3336,"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":589.549987792969},{"option":"SPXW260220P06285000","bid":0.25,"bid_size":8.0,"ask":0.35,"ask_size":146.0,"iv":0.5298,"open_interest":198.0,"volume":13.0,"delta":-0.0041,"gamma":0.0,"vega":0.0542,"theta":-0.2749,"rho":-0.0022,"theo":0.2774,"change":-0.4,"open":0.4,"high":0.4,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:01:44","percent_change":-66.6667,"prev_day_close":0.250000007450581},{"option":"SPXW260220C06290000","bid":568.9,"bid_size":4.0,"ask":573.5,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.0553,"theta":-0.0831,"rho":0.5142,"theo":571.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":686.73,"last_trade_time":"2026-01-29T15:50:06","percent_change":0.0,"prev_day_close":584.549987792969},{"option":"SPXW260220P06290000","bid":0.25,"bid_size":33.0,"ask":0.35,"ask_size":26.0,"iv":0.5254,"open_interest":238.0,"volume":35.0,"delta":-0.0042,"gamma":0.0,"vega":0.0554,"theta":-0.2806,"rho":-0.0023,"theo":0.2831,"change":-0.4,"open":0.4,"high":0.4,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:01:44","percent_change":-66.6667,"prev_day_close":0.275000005960464},{"option":"SPXW260220C06295000","bid":564.1,"bid_size":4.0,"ask":568.5,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0001,"vega":0.0565,"theta":-0.0906,"rho":0.5145,"theo":566.3485,"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":580.75},{"option":"SPXW260220P06295000","bid":0.25,"bid_size":101.0,"ask":0.35,"ask_size":26.0,"iv":0.5211,"open_interest":285.0,"volume":28.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0566,"theta":-0.2864,"rho":-0.0024,"theo":0.289,"change":-0.225,"open":0.35,"high":0.4,"low":0.35,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:09:01","percent_change":-36.0,"prev_day_close":0.275000005960464},{"option":"SPXW260220C06300000","bid":559.0,"bid_size":4.0,"ask":563.5,"ask_size":4.0,"iv":0.0,"open_interest":44.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0577,"theta":-0.0983,"rho":0.5149,"theo":561.3563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":534.6,"last_trade_time":"2026-02-17T11:11:24","percent_change":0.0,"prev_day_close":575.75},{"option":"SPXW260220P06300000","bid":0.25,"bid_size":117.0,"ask":0.35,"ask_size":16.0,"iv":0.5168,"open_interest":1504.0,"volume":187.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0578,"theta":-0.2923,"rho":-0.0024,"theo":0.295,"change":-0.405,"open":0.4,"high":0.5,"low":0.22,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T16:13:17","percent_change":-64.8,"prev_day_close":0.275000005960464},{"option":"SPXW260220C06305000","bid":554.1,"bid_size":4.0,"ask":558.5,"ask_size":4.0,"iv":0.4238,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.059,"theta":-0.1062,"rho":0.5152,"theo":556.3642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.599975585938},{"option":"SPXW260220P06305000","bid":0.3,"bid_size":9.0,"ask":0.35,"ask_size":9.0,"iv":0.5169,"open_interest":204.0,"volume":30.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0591,"theta":-0.2985,"rho":-0.0025,"theo":0.3012,"change":-0.375,"open":0.4,"high":0.4,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:46:42","percent_change":-60.0,"prev_day_close":0.275000005960464},{"option":"SPXW260220C06310000","bid":549.0,"bid_size":4.0,"ask":553.5,"ask_size":4.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9953,"gamma":0.0001,"vega":0.0604,"theta":-0.1142,"rho":0.5156,"theo":551.3724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":648.13,"last_trade_time":"2026-01-30T11:13:51","percent_change":0.0,"prev_day_close":565.75},{"option":"SPXW260220P06310000","bid":0.3,"bid_size":9.0,"ask":0.4,"ask_size":130.0,"iv":0.5167,"open_interest":158.0,"volume":20.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0604,"theta":-0.3049,"rho":-0.0025,"theo":0.3077,"change":-0.4,"open":0.38,"high":0.4,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:57:45","percent_change":-61.5385,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06315000","bid":544.0,"bid_size":4.0,"ask":548.5,"ask_size":4.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0617,"theta":-0.1225,"rho":0.5159,"theo":546.3807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":650.73,"last_trade_time":"2026-01-30T14:06:26","percent_change":0.0,"prev_day_close":559.350006103516},{"option":"SPXW260220P06315000","bid":0.3,"bid_size":9.0,"ask":0.4,"ask_size":137.0,"iv":0.5123,"open_interest":165.0,"volume":41.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0618,"theta":-0.3114,"rho":-0.0026,"theo":0.3143,"change":-0.35,"open":0.4,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:42:42","percent_change":-53.8462,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06320000","bid":539.0,"bid_size":4.0,"ask":543.5,"ask_size":4.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.0632,"theta":-0.131,"rho":0.5163,"theo":541.3893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":511.05,"last_trade_time":"2026-02-13T15:40:18","percent_change":0.0,"prev_day_close":554.949981689453},{"option":"SPXW260220P06320000","bid":0.3,"bid_size":9.0,"ask":0.4,"ask_size":132.0,"iv":0.5079,"open_interest":408.0,"volume":124.0,"delta":-0.0049,"gamma":0.0001,"vega":0.0632,"theta":-0.3183,"rho":-0.0027,"theo":0.3212,"change":-0.4,"open":0.4,"high":0.4,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:47:47","percent_change":-61.5385,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06325000","bid":534.2,"bid_size":4.0,"ask":538.5,"ask_size":4.0,"iv":0.0,"open_interest":173.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.0646,"theta":-0.1397,"rho":0.5166,"theo":536.3981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":634.37,"last_trade_time":"2026-02-09T10:34:50","percent_change":0.0,"prev_day_close":549.649993896484},{"option":"SPXW260220P06325000","bid":0.3,"bid_size":39.0,"ask":0.4,"ask_size":13.0,"iv":0.5035,"open_interest":401.0,"volume":57.0,"delta":-0.005,"gamma":0.0001,"vega":0.0647,"theta":-0.3253,"rho":-0.0027,"theo":0.3283,"change":-0.415,"open":0.42,"high":0.45,"low":0.25,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T15:56:53","percent_change":-61.4815,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06330000","bid":529.2,"bid_size":4.0,"ask":533.5,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.0662,"theta":-0.1487,"rho":0.5169,"theo":531.4072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":604.1,"last_trade_time":"2025-12-03T09:56:39","percent_change":0.0,"prev_day_close":545.0},{"option":"SPXW260220P06330000","bid":0.3,"bid_size":100.0,"ask":0.4,"ask_size":12.0,"iv":0.4992,"open_interest":332.0,"volume":95.0,"delta":-0.0052,"gamma":0.0001,"vega":0.0663,"theta":-0.3326,"rho":-0.0028,"theo":0.3356,"change":-0.425,"open":0.5,"high":0.5,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:54:42","percent_change":-62.963,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06335000","bid":524.2,"bid_size":4.0,"ask":528.5,"ask_size":4.0,"iv":0.4268,"open_interest":5.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.0678,"theta":-0.1579,"rho":0.5173,"theo":526.4165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":643.17,"last_trade_time":"2026-02-09T11:45:17","percent_change":0.0,"prev_day_close":539.700012207031},{"option":"SPXW260220P06335000","bid":0.3,"bid_size":130.0,"ask":0.4,"ask_size":11.0,"iv":0.4986,"open_interest":123.0,"volume":7.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0679,"theta":-0.3401,"rho":-0.0029,"theo":0.3433,"change":-0.45,"open":0.42,"high":0.42,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:50:09","percent_change":-64.2857,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06340000","bid":519.1,"bid_size":4.0,"ask":523.5,"ask_size":4.0,"iv":0.386,"open_interest":1.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0694,"theta":-0.1674,"rho":0.5176,"theo":521.4261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":665.92,"last_trade_time":"2026-01-27T11:18:59","percent_change":0.0,"prev_day_close":534.549987792969},{"option":"SPXW260220P06340000","bid":0.35,"bid_size":9.0,"ask":0.45,"ask_size":145.0,"iv":0.4981,"open_interest":388.0,"volume":67.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0694,"theta":-0.3474,"rho":-0.003,"theo":0.3506,"change":-0.45,"open":0.55,"high":0.55,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:50:09","percent_change":-64.2857,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06345000","bid":514.1,"bid_size":4.0,"ask":518.5,"ask_size":4.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.0711,"theta":-0.1772,"rho":0.5179,"theo":516.436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.700012207031},{"option":"SPXW260220P06345000","bid":0.35,"bid_size":9.0,"ask":0.45,"ask_size":156.0,"iv":0.4936,"open_interest":272.0,"volume":0.0,"delta":-0.0056,"gamma":0.0001,"vega":0.0711,"theta":-0.3555,"rho":-0.003,"theo":0.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260220C06350000","bid":509.1,"bid_size":4.0,"ask":513.5,"ask_size":4.0,"iv":0.3746,"open_interest":191.0,"volume":0.0,"delta":0.9943,"gamma":0.0001,"vega":0.0728,"theta":-0.1873,"rho":0.5183,"theo":511.4462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":591.27,"last_trade_time":"2026-01-30T12:04:28","percent_change":0.0,"prev_day_close":524.600006103516},{"option":"SPXW260220P06350000","bid":0.35,"bid_size":10.0,"ask":0.45,"ask_size":85.0,"iv":0.4892,"open_interest":1059.0,"volume":118.0,"delta":-0.0057,"gamma":0.0001,"vega":0.0728,"theta":-0.3639,"rho":-0.0031,"theo":0.3672,"change":-0.505,"open":0.5,"high":0.5,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T15:58:21","percent_change":-69.6552,"prev_day_close":0.325000002980232},{"option":"SPXW260220C06355000","bid":504.3,"bid_size":4.0,"ask":508.5,"ask_size":4.0,"iv":0.3687,"open_interest":6.0,"volume":0.0,"delta":0.9941,"gamma":0.0001,"vega":0.0746,"theta":-0.1978,"rho":0.5186,"theo":506.4567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":604.89,"last_trade_time":"2026-02-09T10:34:50","percent_change":0.0,"prev_day_close":519.699996948242},{"option":"SPXW260220P06355000","bid":0.35,"bid_size":39.0,"ask":0.45,"ask_size":25.0,"iv":0.4848,"open_interest":205.0,"volume":26.0,"delta":-0.0059,"gamma":0.0001,"vega":0.0746,"theta":-0.3726,"rho":-0.0032,"theo":0.376,"change":-0.45,"open":0.62,"high":0.62,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:46:42","percent_change":-60.0,"prev_day_close":0.325000002980232},{"option":"SPXW260220C06360000","bid":499.3,"bid_size":4.0,"ask":503.6,"ask_size":4.0,"iv":0.4382,"open_interest":1.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.0765,"theta":-0.2085,"rho":0.5189,"theo":501.4675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":571.62,"last_trade_time":"2025-10-20T15:15:54","percent_change":0.0,"prev_day_close":514.949996948242},{"option":"SPXW260220P06360000","bid":0.35,"bid_size":113.0,"ask":0.45,"ask_size":12.0,"iv":0.4803,"open_interest":700.0,"volume":22.0,"delta":-0.006,"gamma":0.0001,"vega":0.0765,"theta":-0.3816,"rho":-0.0033,"theo":0.3851,"change":-0.51,"open":0.5,"high":0.5,"low":0.24,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-18T15:58:18","percent_change":-68.0,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06365000","bid":494.3,"bid_size":4.0,"ask":498.6,"ask_size":4.0,"iv":0.4337,"open_interest":9.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.0784,"theta":-0.2196,"rho":0.5192,"theo":496.4788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":602.23,"last_trade_time":"2026-01-30T14:06:26","percent_change":0.0,"prev_day_close":509.849990844727},{"option":"SPXW260220P06365000","bid":0.4,"bid_size":9.0,"ask":0.5,"ask_size":130.0,"iv":0.4824,"open_interest":484.0,"volume":26.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0784,"theta":-0.391,"rho":-0.0034,"theo":0.3946,"change":-0.355,"open":0.55,"high":0.55,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T11:33:34","percent_change":-45.8065,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06370000","bid":489.2,"bid_size":4.0,"ask":493.6,"ask_size":4.0,"iv":0.4145,"open_interest":7.0,"volume":0.0,"delta":0.9936,"gamma":0.0001,"vega":0.0804,"theta":-0.2312,"rho":0.5195,"theo":491.4904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.44,"last_trade_time":"2026-02-09T11:45:17","percent_change":0.0,"prev_day_close":504.800003051758},{"option":"SPXW260220P06370000","bid":0.4,"bid_size":8.0,"ask":0.5,"ask_size":126.0,"iv":0.4779,"open_interest":612.0,"volume":20.0,"delta":-0.0064,"gamma":0.0001,"vega":0.0804,"theta":-0.4008,"rho":-0.0035,"theo":0.4045,"change":-0.1,"open":0.47,"high":0.47,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:59:46","percent_change":-28.5714,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06375000","bid":484.2,"bid_size":4.0,"ask":488.6,"ask_size":4.0,"iv":0.4099,"open_interest":14.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.0824,"theta":-0.243,"rho":0.5198,"theo":486.5024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":592.19,"last_trade_time":"2026-01-30T14:26:42","percent_change":0.0,"prev_day_close":501.149993896484},{"option":"SPXW260220P06375000","bid":0.4,"bid_size":16.0,"ask":0.5,"ask_size":70.0,"iv":0.4734,"open_interest":1153.0,"volume":25.0,"delta":-0.0066,"gamma":0.0001,"vega":0.0824,"theta":-0.411,"rho":-0.0036,"theo":0.4147,"change":-0.1,"open":0.52,"high":0.52,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:54:01","percent_change":-28.5714,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06380000","bid":479.4,"bid_size":4.0,"ask":483.6,"ask_size":4.0,"iv":0.4053,"open_interest":1.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.0845,"theta":-0.2554,"rho":0.5202,"theo":481.5148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":567.18,"last_trade_time":"2025-12-22T15:57:35","percent_change":0.0,"prev_day_close":495.699996948242},{"option":"SPXW260220P06380000","bid":0.4,"bid_size":31.0,"ask":0.5,"ask_size":12.0,"iv":0.4689,"open_interest":425.0,"volume":49.0,"delta":-0.0068,"gamma":0.0001,"vega":0.0845,"theta":-0.4216,"rho":-0.0037,"theo":0.4254,"change":-0.525,"open":0.5,"high":0.5,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:50:07","percent_change":-63.6364,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06385000","bid":474.4,"bid_size":4.0,"ask":478.6,"ask_size":4.0,"iv":0.4008,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.0867,"theta":-0.2681,"rho":0.5204,"theo":476.5277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.350006103516},{"option":"SPXW260220P06385000","bid":0.45,"bid_size":8.0,"ask":0.5,"ask_size":8.0,"iv":0.4674,"open_interest":218.0,"volume":34.0,"delta":-0.007,"gamma":0.0001,"vega":0.0867,"theta":-0.4326,"rho":-0.0038,"theo":0.4366,"change":-0.55,"open":0.59,"high":0.59,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:56:04","percent_change":-64.7059,"prev_day_close":0.375},{"option":"SPXW260220C06390000","bid":469.4,"bid_size":4.0,"ask":473.6,"ask_size":4.0,"iv":0.4225,"open_interest":11.0,"volume":1.0,"delta":0.9928,"gamma":0.0001,"vega":0.089,"theta":-0.2813,"rho":0.5208,"theo":471.541,"change":12.16,"open":472.86,"high":472.86,"low":472.86,"tick":"up","last_trade_price":472.86,"last_trade_time":"2026-02-18T15:17:53","percent_change":2.63946,"prev_day_close":484.800003051758},{"option":"SPXW260220P06390000","bid":0.45,"bid_size":16.0,"ask":0.55,"ask_size":143.0,"iv":0.4657,"open_interest":244.0,"volume":104.0,"delta":-0.0072,"gamma":0.0001,"vega":0.089,"theta":-0.4441,"rho":-0.0039,"theo":0.4482,"change":-0.5,"open":0.6,"high":0.6,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:56:04","percent_change":-58.8235,"prev_day_close":0.375},{"option":"SPXW260220C06395000","bid":464.3,"bid_size":4.0,"ask":468.6,"ask_size":4.0,"iv":0.4064,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0001,"vega":0.0914,"theta":-0.295,"rho":0.521,"theo":466.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.400009155273},{"option":"SPXW260220P06395000","bid":0.45,"bid_size":14.0,"ask":0.55,"ask_size":84.0,"iv":0.4612,"open_interest":1108.0,"volume":1008.0,"delta":-0.0074,"gamma":0.0001,"vega":0.0914,"theta":-0.4561,"rho":-0.004,"theo":0.4603,"change":-0.525,"open":0.58,"high":0.73,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:46:42","percent_change":-60.0,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06400000","bid":459.3,"bid_size":4.0,"ask":463.6,"ask_size":4.0,"iv":0.4019,"open_interest":47.0,"volume":3.0,"delta":0.9924,"gamma":0.0001,"vega":0.0938,"theta":-0.3093,"rho":0.5213,"theo":461.5693,"change":50.67,"open":501.37,"high":501.37,"low":501.37,"tick":"no_change","last_trade_price":501.37,"last_trade_time":"2026-02-18T10:45:42","percent_change":11.2425,"prev_day_close":474.699996948242},{"option":"SPXW260220P06400000","bid":0.45,"bid_size":51.0,"ask":0.55,"ask_size":12.0,"iv":0.4566,"open_interest":2819.0,"volume":479.0,"delta":-0.0076,"gamma":0.0001,"vega":0.0938,"theta":-0.4686,"rho":-0.0042,"theo":0.4729,"change":-0.1,"open":0.65,"high":0.75,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:56:04","percent_change":-25.0,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06405000","bid":454.5,"bid_size":4.0,"ask":458.6,"ask_size":4.0,"iv":0.3973,"open_interest":3.0,"volume":0.0,"delta":0.9921,"gamma":0.0001,"vega":0.0964,"theta":-0.3241,"rho":0.5216,"theo":456.5842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":598.94,"last_trade_time":"2026-02-02T14:05:07","percent_change":0.0,"prev_day_close":469.899993896484},{"option":"SPXW260220P06405000","bid":0.5,"bid_size":8.0,"ask":0.6,"ask_size":130.0,"iv":0.4573,"open_interest":317.0,"volume":51.0,"delta":-0.0078,"gamma":0.0001,"vega":0.0964,"theta":-0.4816,"rho":-0.0043,"theo":0.4861,"change":-0.1,"open":0.65,"high":0.65,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:49:58","percent_change":-25.0,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06410000","bid":449.5,"bid_size":4.0,"ask":453.6,"ask_size":4.0,"iv":0.4138,"open_interest":10.0,"volume":0.0,"delta":0.9919,"gamma":0.0001,"vega":0.0991,"theta":-0.3395,"rho":0.5219,"theo":451.5997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":557.48,"last_trade_time":"2025-11-28T10:52:40","percent_change":0.0,"prev_day_close":464.849990844727},{"option":"SPXW260220P06410000","bid":0.5,"bid_size":16.0,"ask":0.6,"ask_size":93.0,"iv":0.4528,"open_interest":439.0,"volume":38.0,"delta":-0.0081,"gamma":0.0001,"vega":0.0991,"theta":-0.4953,"rho":-0.0044,"theo":0.4999,"change":-0.66,"open":0.7,"high":0.7,"low":0.29,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-18T15:58:18","percent_change":-69.4737,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06415000","bid":444.4,"bid_size":4.0,"ask":448.6,"ask_size":4.0,"iv":0.3998,"open_interest":2.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.102,"theta":-0.3555,"rho":0.5222,"theo":446.6159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.21,"last_trade_time":"2025-11-21T11:50:34","percent_change":0.0,"prev_day_close":460.25},{"option":"SPXW260220P06415000","bid":0.5,"bid_size":37.0,"ask":0.6,"ask_size":70.0,"iv":0.4482,"open_interest":271.0,"volume":20.0,"delta":-0.0084,"gamma":0.0001,"vega":0.102,"theta":-0.5096,"rho":-0.0046,"theo":0.5143,"change":-0.625,"open":0.4,"high":0.4,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:48:39","percent_change":-64.1026,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06420000","bid":439.4,"bid_size":4.0,"ask":443.7,"ask_size":4.0,"iv":0.4047,"open_interest":105.0,"volume":0.0,"delta":0.9914,"gamma":0.0001,"vega":0.1049,"theta":-0.3722,"rho":0.5224,"theo":441.6327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.7,"last_trade_time":"2025-11-21T10:22:58","percent_change":0.0,"prev_day_close":455.199996948242},{"option":"SPXW260220P06420000","bid":0.55,"bid_size":8.0,"ask":0.6,"ask_size":8.0,"iv":0.4484,"open_interest":809.0,"volume":171.0,"delta":-0.0086,"gamma":0.0001,"vega":0.1049,"theta":-0.5245,"rho":-0.0047,"theo":0.5294,"change":-0.65,"open":0.75,"high":0.75,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:49:39","percent_change":-65.0,"prev_day_close":0.424999997019768},{"option":"SPXW260220C06425000","bid":434.6,"bid_size":4.0,"ask":438.7,"ask_size":4.0,"iv":0.4002,"open_interest":14.0,"volume":0.0,"delta":0.9911,"gamma":0.0001,"vega":0.108,"theta":-0.3896,"rho":0.5227,"theo":436.6503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.91,"last_trade_time":"2026-02-17T15:21:03","percent_change":0.0,"prev_day_close":449.849990844727},{"option":"SPXW260220P06425000","bid":0.55,"bid_size":16.0,"ask":0.65,"ask_size":113.0,"iv":0.4438,"open_interest":590.0,"volume":131.0,"delta":-0.0089,"gamma":0.0001,"vega":0.108,"theta":-0.5402,"rho":-0.0049,"theo":0.5452,"change":-0.05,"open":0.65,"high":0.65,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:58:21","percent_change":-11.1111,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06430000","bid":429.6,"bid_size":4.0,"ask":433.7,"ask_size":4.0,"iv":0.4109,"open_interest":3.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.1112,"theta":-0.4077,"rho":0.5229,"theo":431.6686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":372.6,"last_trade_time":"2025-11-21T10:22:58","percent_change":0.0,"prev_day_close":446.100006103516},{"option":"SPXW260220P06430000","bid":0.55,"bid_size":37.0,"ask":0.65,"ask_size":81.0,"iv":0.4392,"open_interest":787.0,"volume":55.0,"delta":-0.0092,"gamma":0.0001,"vega":0.1112,"theta":-0.5566,"rho":-0.0051,"theo":0.5618,"change":-0.7,"open":0.6,"high":0.67,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:53:22","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06435000","bid":424.6,"bid_size":4.0,"ask":429.5,"ask_size":4.0,"iv":0.3992,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0001,"vega":0.1146,"theta":-0.4267,"rho":0.5231,"theo":426.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.74,"last_trade_time":"2026-02-13T10:16:15","percent_change":0.0,"prev_day_close":440.800003051758},{"option":"SPXW260220P06435000","bid":0.6,"bid_size":9.0,"ask":0.7,"ask_size":133.0,"iv":0.4389,"open_interest":285.0,"volume":6.0,"delta":-0.0095,"gamma":0.0001,"vega":0.1146,"theta":-0.5739,"rho":-0.0052,"theo":0.5792,"change":-0.35,"open":0.95,"high":0.95,"low":0.59,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:58:01","percent_change":-31.8182,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06440000","bid":419.7,"bid_size":4.0,"ask":423.7,"ask_size":4.0,"iv":0.408,"open_interest":10.0,"volume":1.0,"delta":0.9901,"gamma":0.0001,"vega":0.118,"theta":-0.4465,"rho":0.5234,"theo":421.7078,"change":51.65,"open":464.2,"high":464.2,"low":464.2,"tick":"down","last_trade_price":464.2,"last_trade_time":"2026-02-18T11:18:29","percent_change":12.5197,"prev_day_close":434.75},{"option":"SPXW260220P06440000","bid":0.6,"bid_size":16.0,"ask":0.7,"ask_size":91.0,"iv":0.4343,"open_interest":296.0,"volume":36.0,"delta":-0.0098,"gamma":0.0001,"vega":0.118,"theta":-0.592,"rho":-0.0054,"theo":0.5975,"change":-0.425,"open":0.75,"high":0.75,"low":0.55,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:09:01","percent_change":-37.7778,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06445000","bid":414.7,"bid_size":4.0,"ask":419.5,"ask_size":4.0,"iv":0.397,"open_interest":1.0,"volume":0.0,"delta":0.9898,"gamma":0.0001,"vega":0.1216,"theta":-0.4673,"rho":0.5236,"theo":416.7288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.6,"last_trade_time":"2025-11-21T11:00:38","percent_change":0.0,"prev_day_close":431.350006103516},{"option":"SPXW260220P06445000","bid":0.6,"bid_size":36.0,"ask":0.7,"ask_size":9.0,"iv":0.4296,"open_interest":405.0,"volume":25.0,"delta":-0.0102,"gamma":0.0001,"vega":0.1216,"theta":-0.6111,"rho":-0.0056,"theo":0.6168,"change":-0.8,"open":0.85,"high":0.85,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:58:11","percent_change":-69.5652,"prev_day_close":0.5},{"option":"SPXW260220C06450000","bid":409.7,"bid_size":4.0,"ask":413.7,"ask_size":4.0,"iv":0.3987,"open_interest":23.0,"volume":3.0,"delta":0.9894,"gamma":0.0001,"vega":0.1253,"theta":-0.4891,"rho":0.5238,"theo":411.7508,"change":49.26,"open":451.91,"high":451.91,"low":451.91,"tick":"no_change","last_trade_price":451.91,"last_trade_time":"2026-02-18T10:45:42","percent_change":12.2339,"prev_day_close":424.699996948242},{"option":"SPXW260220P06450000","bid":0.65,"bid_size":16.0,"ask":0.75,"ask_size":143.0,"iv":0.429,"open_interest":2211.0,"volume":449.0,"delta":-0.0106,"gamma":0.0001,"vega":0.1253,"theta":-0.6311,"rho":-0.0058,"theo":0.637,"change":-0.88,"open":0.96,"high":1.05,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:58:21","percent_change":-73.3333,"prev_day_close":0.5},{"option":"SPXW260220C06455000","bid":404.7,"bid_size":4.0,"ask":409.6,"ask_size":4.0,"iv":0.3941,"open_interest":8.0,"volume":0.0,"delta":0.989,"gamma":0.0002,"vega":0.1292,"theta":-0.5118,"rho":0.524,"theo":406.7738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":489.67,"last_trade_time":"2026-01-29T10:30:41","percent_change":0.0,"prev_day_close":420.850006103516},{"option":"SPXW260220P06455000","bid":0.65,"bid_size":16.0,"ask":0.75,"ask_size":82.0,"iv":0.4243,"open_interest":409.0,"volume":80.0,"delta":-0.0109,"gamma":0.0002,"vega":0.1292,"theta":-0.6521,"rho":-0.006,"theo":0.6583,"change":-0.9,"open":0.6,"high":0.7,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:59:43","percent_change":-72.0,"prev_day_close":0.5},{"option":"SPXW260220C06460000","bid":399.7,"bid_size":4.0,"ask":403.8,"ask_size":4.0,"iv":0.4004,"open_interest":2.0,"volume":0.0,"delta":0.9886,"gamma":0.0002,"vega":0.1332,"theta":-0.5357,"rho":0.5242,"theo":401.7979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.74,"last_trade_time":"2026-02-13T11:40:43","percent_change":0.0,"prev_day_close":415.950012207031},{"option":"SPXW260220P06460000","bid":0.7,"bid_size":16.0,"ask":0.8,"ask_size":128.0,"iv":0.4234,"open_interest":928.0,"volume":95.0,"delta":-0.0113,"gamma":0.0002,"vega":0.1332,"theta":-0.6743,"rho":-0.0062,"theo":0.6806,"change":-0.9,"open":0.75,"high":0.75,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:59:44","percent_change":-72.0,"prev_day_close":0.5},{"option":"SPXW260220C06465000","bid":394.8,"bid_size":4.0,"ask":398.8,"ask_size":4.0,"iv":0.3957,"open_interest":12.0,"volume":0.0,"delta":0.9882,"gamma":0.0002,"vega":0.1375,"theta":-0.5607,"rho":0.5244,"theo":396.8232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":459.74,"last_trade_time":"2025-12-16T10:00:43","percent_change":0.0,"prev_day_close":411.150009155273},{"option":"SPXW260220P06465000","bid":0.7,"bid_size":16.0,"ask":0.8,"ask_size":64.0,"iv":0.4187,"open_interest":1005.0,"volume":122.0,"delta":-0.0118,"gamma":0.0002,"vega":0.1375,"theta":-0.6976,"rho":-0.0065,"theo":0.7042,"change":-1.0,"open":0.7,"high":0.85,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:59:36","percent_change":-76.9231,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06470000","bid":389.8,"bid_size":4.0,"ask":394.6,"ask_size":4.0,"iv":0.391,"open_interest":4.0,"volume":0.0,"delta":0.9878,"gamma":0.0002,"vega":0.1419,"theta":-0.587,"rho":0.5245,"theo":391.8497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.6,"last_trade_time":"2026-01-29T09:44:05","percent_change":0.0,"prev_day_close":405.0},{"option":"SPXW260220P06470000","bid":0.75,"bid_size":16.0,"ask":0.85,"ask_size":161.0,"iv":0.4176,"open_interest":1367.0,"volume":173.0,"delta":-0.0122,"gamma":0.0002,"vega":0.1419,"theta":-0.7221,"rho":-0.0067,"theo":0.729,"change":-0.05,"open":0.72,"high":0.72,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:59:37","percent_change":-9.09091,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06475000","bid":385.0,"bid_size":5.0,"ask":388.8,"ask_size":5.0,"iv":0.3955,"open_interest":195.0,"volume":0.0,"delta":0.9873,"gamma":0.0002,"vega":0.1466,"theta":-0.6146,"rho":0.5247,"theo":386.8776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":378.08,"last_trade_time":"2026-02-17T15:21:03","percent_change":0.0,"prev_day_close":399.949996948242},{"option":"SPXW260220P06475000","bid":0.75,"bid_size":15.0,"ask":0.85,"ask_size":84.0,"iv":0.4128,"open_interest":901.0,"volume":61.0,"delta":-0.0127,"gamma":0.0002,"vega":0.1466,"theta":-0.748,"rho":-0.007,"theo":0.7551,"change":-0.975,"open":1.28,"high":1.28,"low":0.34,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:05:00","percent_change":-68.4211,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06480000","bid":379.9,"bid_size":5.0,"ask":384.7,"ask_size":5.0,"iv":0.3816,"open_interest":20.0,"volume":0.0,"delta":0.9868,"gamma":0.0002,"vega":0.1515,"theta":-0.6435,"rho":0.5248,"theo":381.9069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":446.97,"last_trade_time":"2025-12-16T10:00:43","percent_change":0.0,"prev_day_close":395.400009155273},{"option":"SPXW260220P06480000","bid":0.8,"bid_size":15.0,"ask":0.9,"ask_size":99.0,"iv":0.4114,"open_interest":873.0,"volume":54.0,"delta":-0.0131,"gamma":0.0002,"vega":0.1515,"theta":-0.7752,"rho":-0.0072,"theo":0.7826,"change":-1.075,"open":1.1,"high":1.25,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:59:43","percent_change":-72.8814,"prev_day_close":0.599999994039536},{"option":"SPXW260220C06485000","bid":374.9,"bid_size":5.0,"ask":378.9,"ask_size":5.0,"iv":0.3901,"open_interest":2.0,"volume":0.0,"delta":0.9863,"gamma":0.0002,"vega":0.1567,"theta":-0.674,"rho":0.525,"theo":376.9377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":415.0,"last_trade_time":"2025-11-25T10:44:38","percent_change":0.0,"prev_day_close":389.699996948242},{"option":"SPXW260220P06485000","bid":0.8,"bid_size":34.0,"ask":0.9,"ask_size":62.0,"iv":0.4066,"open_interest":434.0,"volume":47.0,"delta":-0.0137,"gamma":0.0002,"vega":0.1567,"theta":-0.8039,"rho":-0.0075,"theo":0.8117,"change":-1.1,"open":1.35,"high":1.35,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:59:43","percent_change":-73.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260220C06490000","bid":370.0,"bid_size":5.0,"ask":374.7,"ask_size":5.0,"iv":0.3812,"open_interest":11.0,"volume":0.0,"delta":0.9858,"gamma":0.0002,"vega":0.1621,"theta":-0.7061,"rho":0.5251,"theo":371.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":479.44,"last_trade_time":"2025-12-08T13:26:38","percent_change":0.0,"prev_day_close":385.349990844727},{"option":"SPXW260220P06490000","bid":0.85,"bid_size":15.0,"ask":0.95,"ask_size":106.0,"iv":0.4049,"open_interest":874.0,"volume":92.0,"delta":-0.0142,"gamma":0.0002,"vega":0.1621,"theta":-0.8343,"rho":-0.0078,"theo":0.8424,"change":-1.155,"open":1.25,"high":1.25,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T15:57:47","percent_change":-73.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260220C06495000","bid":365.2,"bid_size":5.0,"ask":368.9,"ask_size":5.0,"iv":0.3805,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0002,"vega":0.1678,"theta":-0.7398,"rho":0.5251,"theo":367.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.900009155273},{"option":"SPXW260220P06495000","bid":0.9,"bid_size":7.0,"ask":1.0,"ask_size":113.0,"iv":0.4031,"open_interest":537.0,"volume":99.0,"delta":-0.0148,"gamma":0.0002,"vega":0.1678,"theta":-0.8663,"rho":-0.0081,"theo":0.8748,"change":-1.125,"open":1.35,"high":1.35,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:52:54","percent_change":-69.2308,"prev_day_close":0.650000005960464},{"option":"SPXW260220C06500000","bid":362.0,"bid_size":1.0,"ask":362.9,"ask_size":1.0,"iv":0.4022,"open_interest":249.0,"volume":0.0,"delta":0.9846,"gamma":0.0002,"vega":0.1737,"theta":-0.7755,"rho":0.5252,"theo":362.0403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.82,"last_trade_time":"2026-02-17T09:49:05","percent_change":0.0,"prev_day_close":376.599990844727},{"option":"SPXW260220P06500000","bid":0.9,"bid_size":15.0,"ask":1.0,"ask_size":61.0,"iv":0.3982,"open_interest":6398.0,"volume":1898.0,"delta":-0.0154,"gamma":0.0002,"vega":0.1737,"theta":-0.9002,"rho":-0.0085,"theo":0.9091,"change":-0.2,"open":1.29,"high":1.55,"low":0.43,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-02-18T16:13:17","percent_change":-30.7692,"prev_day_close":0.650000005960464},{"option":"SPXW260220C06505000","bid":355.1,"bid_size":5.0,"ask":359.8,"ask_size":5.0,"iv":0.3748,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0002,"vega":0.1798,"theta":-0.8131,"rho":0.5253,"theo":357.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.199996948242},{"option":"SPXW260220P06505000","bid":0.95,"bid_size":15.0,"ask":1.05,"ask_size":102.0,"iv":0.3962,"open_interest":390.0,"volume":168.0,"delta":-0.016,"gamma":0.0002,"vega":0.1798,"theta":-0.9361,"rho":-0.0088,"theo":0.9453,"change":-1.225,"open":1.55,"high":1.55,"low":0.4,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T16:04:34","percent_change":-69.0141,"prev_day_close":0.699999988079071},{"option":"SPXW260220C06510000","bid":350.1,"bid_size":5.0,"ask":354.9,"ask_size":5.0,"iv":0.3735,"open_interest":2.0,"volume":0.0,"delta":0.9833,"gamma":0.0002,"vega":0.1862,"theta":-0.8527,"rho":0.5253,"theo":352.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":386.68,"last_trade_time":"2026-01-20T12:59:34","percent_change":0.0,"prev_day_close":368.0},{"option":"SPXW260220P06510000","bid":1.0,"bid_size":12.0,"ask":1.1,"ask_size":93.0,"iv":0.3941,"open_interest":686.0,"volume":281.0,"delta":-0.0167,"gamma":0.0002,"vega":0.1862,"theta":-0.974,"rho":-0.0092,"theo":0.9837,"change":-1.225,"open":1.44,"high":1.6,"low":0.45,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T16:09:27","percent_change":-67.1233,"prev_day_close":0.699999988079071},{"option":"SPXW260220C06515000","bid":345.1,"bid_size":5.0,"ask":349.1,"ask_size":5.0,"iv":0.3753,"open_interest":1.0,"volume":0.0,"delta":0.9826,"gamma":0.0002,"vega":0.1928,"theta":-0.8945,"rho":0.5253,"theo":347.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":304.1,"last_trade_time":"2025-11-21T11:02:10","percent_change":0.0,"prev_day_close":363.199996948242},{"option":"SPXW260220P06515000","bid":1.0,"bid_size":30.0,"ask":1.15,"ask_size":129.0,"iv":0.3918,"open_interest":466.0,"volume":157.0,"delta":-0.0174,"gamma":0.0002,"vega":0.1928,"theta":-1.0141,"rho":-0.0096,"theo":1.0243,"change":-1.45,"open":1.6,"high":1.65,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:58:21","percent_change":-76.3158,"prev_day_close":0.724999994039536},{"option":"SPXW260220C06520000","bid":340.4,"bid_size":5.0,"ask":344.9,"ask_size":5.0,"iv":0.3672,"open_interest":12.0,"volume":0.0,"delta":0.9818,"gamma":0.0003,"vega":0.1998,"theta":-0.9387,"rho":0.5253,"theo":342.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.34,"last_trade_time":"2026-02-17T09:46:41","percent_change":0.0,"prev_day_close":358.300003051758},{"option":"SPXW260220P06520000","bid":1.05,"bid_size":30.0,"ask":1.15,"ask_size":75.0,"iv":0.3868,"open_interest":788.0,"volume":153.0,"delta":-0.0182,"gamma":0.0003,"vega":0.1998,"theta":-1.0565,"rho":-0.01,"theo":1.0673,"change":-1.55,"open":1.55,"high":1.7,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:58:31","percent_change":-77.5,"prev_day_close":0.75},{"option":"SPXW260220C06525000","bid":335.2,"bid_size":5.0,"ask":340.0,"ask_size":5.0,"iv":0.3655,"open_interest":58.0,"volume":0.0,"delta":0.981,"gamma":0.0003,"vega":0.2071,"theta":-0.9853,"rho":0.5253,"theo":337.2527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.73,"last_trade_time":"2026-02-17T15:21:03","percent_change":0.0,"prev_day_close":353.350006103516},{"option":"SPXW260220P06525000","bid":1.1,"bid_size":12.0,"ask":1.2,"ask_size":60.0,"iv":0.3844,"open_interest":846.0,"volume":392.0,"delta":-0.0189,"gamma":0.0003,"vega":0.2071,"theta":-1.1014,"rho":-0.0105,"theo":1.1128,"change":-1.425,"open":1.65,"high":1.79,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:50:06","percent_change":-68.6747,"prev_day_close":0.800000011920929},{"option":"SPXW260220C06530000","bid":330.3,"bid_size":5.0,"ask":334.2,"ask_size":5.0,"iv":0.3693,"open_interest":24.0,"volume":0.0,"delta":0.9802,"gamma":0.0003,"vega":0.2148,"theta":-1.0345,"rho":0.5252,"theo":332.3025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.59,"last_trade_time":"2026-02-17T09:49:05","percent_change":0.0,"prev_day_close":348.350006103516},{"option":"SPXW260220P06530000","bid":1.15,"bid_size":11.0,"ask":1.25,"ask_size":72.0,"iv":0.3818,"open_interest":1470.0,"volume":151.0,"delta":-0.0198,"gamma":0.0003,"vega":0.2148,"theta":-1.1489,"rho":-0.0109,"theo":1.1609,"change":-1.61,"open":1.47,"high":1.65,"low":0.53,"tick":"up","last_trade_price":0.54,"last_trade_time":"2026-02-18T15:57:49","percent_change":-74.8837,"prev_day_close":0.825000017881394},{"option":"SPXW260220C06535000","bid":325.4,"bid_size":5.0,"ask":329.2,"ask_size":5.0,"iv":0.3643,"open_interest":1.0,"volume":0.0,"delta":0.9793,"gamma":0.0003,"vega":0.2229,"theta":-1.0865,"rho":0.5252,"theo":327.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":434.12,"last_trade_time":"2025-12-03T10:22:25","percent_change":0.0,"prev_day_close":343.5},{"option":"SPXW260220P06535000","bid":1.2,"bid_size":11.0,"ask":1.3,"ask_size":58.0,"iv":0.3791,"open_interest":489.0,"volume":211.0,"delta":-0.0207,"gamma":0.0003,"vega":0.2229,"theta":-1.1991,"rho":-0.0114,"theo":1.2118,"change":-1.7,"open":2.0,"high":2.0,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:58:33","percent_change":-75.5556,"prev_day_close":0.849999994039536},{"option":"SPXW260220C06540000","bid":320.4,"bid_size":5.0,"ask":324.3,"ask_size":5.0,"iv":0.3646,"open_interest":31.0,"volume":0.0,"delta":0.9784,"gamma":0.0003,"vega":0.2315,"theta":-1.1414,"rho":0.525,"theo":322.411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.07,"last_trade_time":"2026-02-17T11:35:42","percent_change":0.0,"prev_day_close":338.449996948242},{"option":"SPXW260220P06540000","bid":1.25,"bid_size":11.0,"ask":1.35,"ask_size":72.0,"iv":0.3763,"open_interest":487.0,"volume":252.0,"delta":-0.0216,"gamma":0.0003,"vega":0.2315,"theta":-1.2524,"rho":-0.012,"theo":1.2658,"change":-1.65,"open":1.62,"high":1.75,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:51:37","percent_change":-70.2128,"prev_day_close":0.900000005960464},{"option":"SPXW260220C06545000","bid":317.2,"bid_size":1.0,"ask":318.8,"ask_size":1.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0003,"vega":0.2404,"theta":-1.1995,"rho":0.5249,"theo":317.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.600006103516},{"option":"SPXW260220P06545000","bid":1.3,"bid_size":28.0,"ask":1.4,"ask_size":51.0,"iv":0.3734,"open_interest":723.0,"volume":105.0,"delta":-0.0226,"gamma":0.0003,"vega":0.2404,"theta":-1.3087,"rho":-0.0125,"theo":1.323,"change":-1.475,"open":1.17,"high":1.6,"low":0.89,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:38:23","percent_change":-59.596,"prev_day_close":0.900000005960464},{"option":"SPXW260220C06550000","bid":312.2,"bid_size":1.0,"ask":313.8,"ask_size":1.0,"iv":0.3684,"open_interest":65.0,"volume":4.0,"delta":0.9763,"gamma":0.0003,"vega":0.2498,"theta":-1.261,"rho":0.5247,"theo":312.5324,"change":49.94,"open":308.93,"high":353.04,"low":308.93,"tick":"up","last_trade_price":353.04,"last_trade_time":"2026-02-18T10:48:00","percent_change":16.4764,"prev_day_close":328.599990844727},{"option":"SPXW260220P06550000","bid":1.35,"bid_size":28.0,"ask":1.5,"ask_size":96.0,"iv":0.3715,"open_interest":5031.0,"volume":1114.0,"delta":-0.0236,"gamma":0.0003,"vega":0.2498,"theta":-1.3685,"rho":-0.0131,"theo":1.3837,"change":0.3,"open":2.05,"high":2.36,"low":0.65,"tick":"up","last_trade_price":0.78,"last_trade_time":"2026-02-18T16:14:24","percent_change":31.5789,"prev_day_close":0.949999988079071},{"option":"SPXW260220C06555000","bid":307.3,"bid_size":1.0,"ask":308.9,"ask_size":1.0,"iv":0.3673,"open_interest":3.0,"volume":0.0,"delta":0.9752,"gamma":0.0004,"vega":0.2595,"theta":-1.3262,"rho":0.5245,"theo":307.5985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":429.44,"last_trade_time":"2026-02-09T11:52:41","percent_change":0.0,"prev_day_close":323.350006103516},{"option":"SPXW260220P06555000","bid":1.45,"bid_size":4.0,"ask":1.55,"ask_size":89.0,"iv":0.3683,"open_interest":1007.0,"volume":767.0,"delta":-0.0247,"gamma":0.0004,"vega":0.2595,"theta":-1.4319,"rho":-0.0137,"theo":1.4481,"change":-0.25,"open":2.3,"high":2.5,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:59:50","percent_change":-25.0,"prev_day_close":0.999999970197678},{"option":"SPXW260220C06560000","bid":302.7,"bid_size":2.0,"ask":303.5,"ask_size":1.0,"iv":0.3679,"open_interest":253.0,"volume":0.0,"delta":0.9741,"gamma":0.0004,"vega":0.2696,"theta":-1.3951,"rho":0.5242,"theo":302.6686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":310.69,"last_trade_time":"2026-02-12T13:10:03","percent_change":0.0,"prev_day_close":317.0},{"option":"SPXW260220P06560000","bid":1.5,"bid_size":12.0,"ask":1.55,"ask_size":13.0,"iv":0.3661,"open_interest":588.0,"volume":466.0,"delta":-0.0259,"gamma":0.0004,"vega":0.2696,"theta":-1.4991,"rho":-0.0144,"theo":1.5165,"change":-0.25,"open":2.81,"high":2.81,"low":0.7,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:11:20","percent_change":-23.8095,"prev_day_close":1.05000001192093},{"option":"SPXW260220C06565000","bid":297.4,"bid_size":3.0,"ask":299.0,"ask_size":2.0,"iv":0.3607,"open_interest":6.0,"volume":0.0,"delta":0.9728,"gamma":0.0004,"vega":0.2801,"theta":-1.468,"rho":0.524,"theo":297.7429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.79,"last_trade_time":"2026-02-13T11:40:43","percent_change":0.0,"prev_day_close":313.800003051758},{"option":"SPXW260220P06565000","bid":1.55,"bid_size":12.0,"ask":1.65,"ask_size":13.0,"iv":0.3637,"open_interest":411.0,"volume":174.0,"delta":-0.0271,"gamma":0.0004,"vega":0.2801,"theta":-1.5704,"rho":-0.0151,"theo":1.589,"change":-2.155,"open":1.4,"high":1.8,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T15:50:54","percent_change":-71.2397,"prev_day_close":1.09999996423721},{"option":"SPXW260220C06570000","bid":292.5,"bid_size":1.0,"ask":294.1,"ask_size":1.0,"iv":0.3591,"open_interest":11.0,"volume":0.0,"delta":0.9715,"gamma":0.0004,"vega":0.2911,"theta":-1.5452,"rho":0.5237,"theo":292.8215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.13,"last_trade_time":"2026-01-20T13:57:45","percent_change":0.0,"prev_day_close":307.25},{"option":"SPXW260220P06570000","bid":1.65,"bid_size":4.0,"ask":1.75,"ask_size":70.0,"iv":0.3602,"open_interest":1286.0,"volume":286.0,"delta":-0.0284,"gamma":0.0004,"vega":0.2911,"theta":-1.6458,"rho":-0.0158,"theo":1.6659,"change":-2.2,"open":2.6,"high":2.6,"low":0.9,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:53:31","percent_change":-69.8413,"prev_day_close":1.15000003576279},{"option":"SPXW260220C06575000","bid":287.4,"bid_size":2.0,"ask":289.0,"ask_size":2.0,"iv":0.3573,"open_interest":73.0,"volume":0.0,"delta":0.9702,"gamma":0.0004,"vega":0.3026,"theta":-1.6269,"rho":0.5233,"theo":287.9047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.7,"last_trade_time":"2026-02-17T15:21:03","percent_change":0.0,"prev_day_close":302.400009155273},{"option":"SPXW260220P06575000","bid":1.7,"bid_size":12.0,"ask":1.85,"ask_size":83.0,"iv":0.3584,"open_interest":764.0,"volume":493.0,"delta":-0.0298,"gamma":0.0004,"vega":0.3026,"theta":-1.7258,"rho":-0.0166,"theo":1.7473,"change":-0.425,"open":2.89,"high":3.03,"low":0.75,"tick":"up","last_trade_price":0.92,"last_trade_time":"2026-02-18T16:02:49","percent_change":-34.6939,"prev_day_close":1.22500002384186},{"option":"SPXW260220C06580000","bid":282.7,"bid_size":1.0,"ask":284.3,"ask_size":1.0,"iv":0.3553,"open_interest":155.0,"volume":0.0,"delta":0.9687,"gamma":0.0004,"vega":0.3147,"theta":-1.7133,"rho":0.5229,"theo":282.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.72,"last_trade_time":"2026-01-08T13:58:31","percent_change":0.0,"prev_day_close":297.25},{"option":"SPXW260220P06580000","bid":1.8,"bid_size":3.0,"ask":1.85,"ask_size":12.0,"iv":0.3556,"open_interest":904.0,"volume":345.0,"delta":-0.0313,"gamma":0.0004,"vega":0.3147,"theta":-1.8104,"rho":-0.0174,"theo":1.8337,"change":-2.45,"open":2.3,"high":2.3,"low":0.8,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T16:02:26","percent_change":-71.0145,"prev_day_close":1.27499997615814},{"option":"SPXW260220C06585000","bid":277.8,"bid_size":3.0,"ask":279.4,"ask_size":2.0,"iv":0.3531,"open_interest":11.0,"volume":1.0,"delta":0.9672,"gamma":0.0005,"vega":0.3275,"theta":-1.8047,"rho":0.5224,"theo":278.0862,"change":49.91,"open":319.11,"high":319.11,"low":319.11,"tick":"down","last_trade_price":319.11,"last_trade_time":"2026-02-18T12:15:58","percent_change":18.5401,"prev_day_close":292.450012207031},{"option":"SPXW260220P06585000","bid":1.9,"bid_size":3.0,"ask":2.0,"ask_size":4.0,"iv":0.3527,"open_interest":510.0,"volume":161.0,"delta":-0.0328,"gamma":0.0005,"vega":0.3275,"theta":-1.9001,"rho":-0.0182,"theo":1.9254,"change":-0.565,"open":3.05,"high":3.05,"low":1.0,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T16:10:35","percent_change":-42.6415,"prev_day_close":1.32499998807907},{"option":"SPXW260220C06590000","bid":272.9,"bid_size":1.0,"ask":274.5,"ask_size":1.0,"iv":0.3508,"open_interest":22.0,"volume":3.0,"delta":0.9655,"gamma":0.0005,"vega":0.3409,"theta":-1.9015,"rho":0.5219,"theo":273.1853,"change":9.38,"open":277.45,"high":277.45,"low":274.53,"tick":"down","last_trade_price":274.53,"last_trade_time":"2026-02-18T15:17:53","percent_change":3.53762,"prev_day_close":287.599990844727},{"option":"SPXW260220P06590000","bid":2.0,"bid_size":3.0,"ask":2.1,"ask_size":54.0,"iv":0.3504,"open_interest":1634.0,"volume":216.0,"delta":-0.0344,"gamma":0.0005,"vega":0.3409,"theta":-1.9951,"rho":-0.0192,"theo":2.0227,"change":-2.7,"open":3.24,"high":3.29,"low":1.05,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T16:04:22","percent_change":-71.0526,"prev_day_close":1.40000003576279},{"option":"SPXW260220C06595000","bid":268.0,"bid_size":1.0,"ask":269.6,"ask_size":1.0,"iv":0.3482,"open_interest":16.0,"volume":0.0,"delta":0.9638,"gamma":0.0005,"vega":0.3548,"theta":-2.004,"rho":0.5214,"theo":268.2903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.36,"last_trade_time":"2026-02-17T11:33:25","percent_change":0.0,"prev_day_close":282.549987792969},{"option":"SPXW260220P06595000","bid":2.05,"bid_size":27.0,"ask":2.2,"ask_size":3.0,"iv":0.3479,"open_interest":474.0,"volume":138.0,"delta":-0.0362,"gamma":0.0005,"vega":0.3548,"theta":-2.0959,"rho":-0.0201,"theo":2.126,"change":0.05,"open":3.7,"high":3.7,"low":1.05,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:59:39","percent_change":3.33333,"prev_day_close":1.5},{"option":"SPXW260220C06600000","bid":263.4,"bid_size":2.0,"ask":264.2,"ask_size":1.0,"iv":0.3484,"open_interest":272.0,"volume":8.0,"delta":0.962,"gamma":0.0006,"vega":0.3692,"theta":-2.1126,"rho":0.5207,"theo":263.4018,"change":8.66,"open":299.39,"high":308.16,"low":263.16,"tick":"down","last_trade_price":263.16,"last_trade_time":"2026-02-18T15:21:22","percent_change":3.40275,"prev_day_close":277.800003051758},{"option":"SPXW260220P06600000","bid":2.2,"bid_size":3.0,"ask":2.3,"ask_size":3.0,"iv":0.3453,"open_interest":4901.0,"volume":1222.0,"delta":-0.038,"gamma":0.0006,"vega":0.3692,"theta":-2.2028,"rho":-0.0212,"theo":2.2357,"change":-0.525,"open":3.8,"high":3.89,"low":1.05,"tick":"down","last_trade_price":1.28,"last_trade_time":"2026-02-18T16:14:24","percent_change":-33.3333,"prev_day_close":1.57499998807907},{"option":"SPXW260220C06605000","bid":258.0,"bid_size":3.0,"ask":259.6,"ask_size":2.0,"iv":0.3428,"open_interest":4.0,"volume":0.0,"delta":0.96,"gamma":0.0006,"vega":0.3841,"theta":-2.2275,"rho":0.5201,"theo":258.52,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":367.8,"last_trade_time":"2025-12-22T13:13:22","percent_change":0.0,"prev_day_close":272.75},{"option":"SPXW260220P06605000","bid":2.3,"bid_size":3.0,"ask":2.35,"ask_size":13.0,"iv":0.3426,"open_interest":771.0,"volume":379.0,"delta":-0.0399,"gamma":0.0006,"vega":0.3841,"theta":-2.316,"rho":-0.0223,"theo":2.3522,"change":-3.3,"open":4.0,"high":4.34,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:58:02","percent_change":-75.0,"prev_day_close":1.65000003576279},{"option":"SPXW260220C06610000","bid":253.3,"bid_size":1.0,"ask":254.9,"ask_size":1.0,"iv":0.3398,"open_interest":70.0,"volume":0.0,"delta":0.958,"gamma":0.0006,"vega":0.3996,"theta":-2.3492,"rho":0.5194,"theo":253.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":261.24,"last_trade_time":"2026-02-17T14:40:43","percent_change":0.0,"prev_day_close":267.650009155273},{"option":"SPXW260220P06610000","bid":2.4,"bid_size":4.0,"ask":2.5,"ask_size":3.0,"iv":0.3403,"open_interest":644.0,"volume":350.0,"delta":-0.042,"gamma":0.0006,"vega":0.3996,"theta":-2.4359,"rho":-0.0234,"theo":2.4757,"change":-0.75,"open":4.68,"high":4.68,"low":1.2,"tick":"no_change","last_trade_price":1.42,"last_trade_time":"2026-02-18T16:01:53","percent_change":-42.8571,"prev_day_close":1.75},{"option":"SPXW260220C06615000","bid":248.8,"bid_size":1.0,"ask":249.5,"ask_size":1.0,"iv":0.3392,"open_interest":903.0,"volume":0.0,"delta":0.9558,"gamma":0.0006,"vega":0.4157,"theta":-2.4777,"rho":0.5186,"theo":248.778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":358.33,"last_trade_time":"2026-02-09T15:41:27","percent_change":0.0,"prev_day_close":263.0},{"option":"SPXW260220P06615000","bid":2.5,"bid_size":4.0,"ask":2.6,"ask_size":2.0,"iv":0.3379,"open_interest":641.0,"volume":228.0,"delta":-0.0441,"gamma":0.0006,"vega":0.4157,"theta":-2.5628,"rho":-0.0246,"theo":2.6067,"change":-3.45,"open":4.4,"high":4.92,"low":1.35,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:03:13","percent_change":-70.4082,"prev_day_close":1.84999996423721},{"option":"SPXW260220C06620000","bid":243.6,"bid_size":1.0,"ask":245.2,"ask_size":1.0,"iv":0.336,"open_interest":35.0,"volume":2.0,"delta":0.9536,"gamma":0.0007,"vega":0.4327,"theta":-2.6136,"rho":0.5177,"theo":243.9187,"change":48.2,"open":284.25,"high":284.25,"low":284.25,"tick":"no_change","last_trade_price":284.25,"last_trade_time":"2026-02-18T11:19:19","percent_change":20.4194,"prev_day_close":258.049987792969},{"option":"SPXW260220P06620000","bid":2.65,"bid_size":4.0,"ask":2.8,"ask_size":4.0,"iv":0.3353,"open_interest":822.0,"volume":303.0,"delta":-0.0464,"gamma":0.0007,"vega":0.4327,"theta":-2.697,"rho":-0.0258,"theo":2.7457,"change":-0.29,"open":4.74,"high":4.9,"low":1.35,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-18T16:05:54","percent_change":-14.8718,"prev_day_close":1.94999998807907},{"option":"SPXW260220C06625000","bid":238.7,"bid_size":1.0,"ask":240.3,"ask_size":1.0,"iv":0.3325,"open_interest":92.0,"volume":4.0,"delta":0.9512,"gamma":0.0007,"vega":0.4506,"theta":-2.7573,"rho":0.5168,"theo":239.0678,"change":26.1,"open":274.27,"high":279.4,"low":256.7,"tick":"down","last_trade_price":256.7,"last_trade_time":"2026-02-18T16:05:15","percent_change":11.3183,"prev_day_close":253.199996948242},{"option":"SPXW260220P06625000","bid":2.8,"bid_size":4.0,"ask":2.9,"ask_size":3.0,"iv":0.3331,"open_interest":1026.0,"volume":811.0,"delta":-0.0488,"gamma":0.0007,"vega":0.4506,"theta":-2.8389,"rho":-0.0272,"theo":2.893,"change":-0.8,"open":4.52,"high":4.66,"low":1.35,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:59:50","percent_change":-39.0244,"prev_day_close":2.04999995231628},{"option":"SPXW260220C06630000","bid":233.9,"bid_size":1.0,"ask":235.5,"ask_size":1.0,"iv":0.3313,"open_interest":39.0,"volume":0.0,"delta":0.9486,"gamma":0.0007,"vega":0.4692,"theta":-2.9093,"rho":0.5157,"theo":234.226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.33,"last_trade_time":"2026-02-17T09:44:00","percent_change":0.0,"prev_day_close":248.199996948242},{"option":"SPXW260220P06630000","bid":2.95,"bid_size":4.0,"ask":3.1,"ask_size":5.0,"iv":0.3313,"open_interest":659.0,"volume":579.0,"delta":-0.0513,"gamma":0.0007,"vega":0.4692,"theta":-2.9891,"rho":-0.0286,"theo":3.0495,"change":0.45,"open":4.5,"high":4.51,"low":1.55,"tick":"up","last_trade_price":1.83,"last_trade_time":"2026-02-18T16:05:00","percent_change":20.9302,"prev_day_close":2.14999997615814},{"option":"SPXW260220C06635000","bid":229.0,"bid_size":1.0,"ask":230.6,"ask_size":1.0,"iv":0.3276,"open_interest":12.0,"volume":1.0,"delta":0.946,"gamma":0.0008,"vega":0.4884,"theta":-3.07,"rho":0.5146,"theo":229.3939,"change":24.85,"open":246.9,"high":246.9,"low":246.9,"tick":"up","last_trade_price":246.9,"last_trade_time":"2026-02-18T16:05:15","percent_change":11.1912,"prev_day_close":243.300003051758},{"option":"SPXW260220P06635000","bid":3.1,"bid_size":4.0,"ask":3.2,"ask_size":1.0,"iv":0.3282,"open_interest":459.0,"volume":234.0,"delta":-0.054,"gamma":0.0008,"vega":0.4884,"theta":-3.1481,"rho":-0.0302,"theo":3.2157,"change":-1.05,"open":5.3,"high":5.3,"low":1.65,"tick":"no_change","last_trade_price":1.97,"last_trade_time":"2026-02-18T16:13:44","percent_change":-45.6522,"prev_day_close":2.29999995231628},{"option":"SPXW260220C06640000","bid":224.2,"bid_size":1.0,"ask":225.8,"ask_size":1.0,"iv":0.3259,"open_interest":45.0,"volume":1.0,"delta":0.9431,"gamma":0.0008,"vega":0.5082,"theta":-3.2399,"rho":0.5134,"theo":224.5721,"change":30.8,"open":247.3,"high":247.3,"low":247.3,"tick":"up","last_trade_price":247.3,"last_trade_time":"2026-02-18T10:00:35","percent_change":14.2263,"prev_day_close":238.599998474121},{"option":"SPXW260220P06640000","bid":3.2,"bid_size":89.0,"ask":3.4,"ask_size":3.0,"iv":0.3265,"open_interest":1505.0,"volume":261.0,"delta":-0.0568,"gamma":0.0008,"vega":0.5082,"theta":-3.3163,"rho":-0.0318,"theo":3.3921,"change":0.075,"open":5.1,"high":5.85,"low":1.65,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-18T16:09:07","percent_change":3.09278,"prev_day_close":2.42500007152557},{"option":"SPXW260220C06645000","bid":219.2,"bid_size":2.0,"ask":220.8,"ask_size":2.0,"iv":0.3219,"open_interest":10.0,"volume":0.0,"delta":0.9401,"gamma":0.0008,"vega":0.5286,"theta":-3.4193,"rho":0.5121,"theo":219.761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.0,"last_trade_time":"2026-02-12T16:05:25","percent_change":0.0,"prev_day_close":233.5},{"option":"SPXW260220P06645000","bid":3.4,"bid_size":49.0,"ask":3.6,"ask_size":3.0,"iv":0.3236,"open_interest":1069.0,"volume":394.0,"delta":-0.0598,"gamma":0.0008,"vega":0.5286,"theta":-3.494,"rho":-0.0335,"theo":3.5793,"change":-0.15,"open":5.5,"high":5.8,"low":1.75,"tick":"no_change","last_trade_price":2.22,"last_trade_time":"2026-02-18T16:13:44","percent_change":-5.88235,"prev_day_close":2.54999995231628},{"option":"SPXW260220C06650000","bid":214.4,"bid_size":1.0,"ask":216.0,"ask_size":1.0,"iv":0.3198,"open_interest":111.0,"volume":6.0,"delta":0.937,"gamma":0.0009,"vega":0.5497,"theta":-3.6086,"rho":0.5108,"theo":214.9612,"change":47.39,"open":254.56,"high":254.59,"low":254.56,"tick":"up","last_trade_price":254.59,"last_trade_time":"2026-02-18T10:48:00","percent_change":22.8716,"prev_day_close":228.699996948242},{"option":"SPXW260220P06650000","bid":3.6,"bid_size":35.0,"ask":3.8,"ask_size":3.0,"iv":0.3214,"open_interest":3308.0,"volume":2787.0,"delta":-0.063,"gamma":0.0009,"vega":0.5497,"theta":-3.6816,"rho":-0.0352,"theo":3.7778,"change":0.9,"open":5.58,"high":7.0,"low":1.87,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-02-18T16:05:00","percent_change":33.3333,"prev_day_close":2.70000004768372},{"option":"SPXW260220C06655000","bid":209.6,"bid_size":2.0,"ask":211.2,"ask_size":2.0,"iv":0.3193,"open_interest":11.0,"volume":0.0,"delta":0.9336,"gamma":0.0009,"vega":0.5718,"theta":-3.8083,"rho":0.5094,"theo":210.1734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.0,"last_trade_time":"2026-01-27T10:53:39","percent_change":0.0,"prev_day_close":223.949996948242},{"option":"SPXW260220P06655000","bid":3.8,"bid_size":34.0,"ask":4.0,"ask_size":2.0,"iv":0.319,"open_interest":1857.0,"volume":1127.0,"delta":-0.0663,"gamma":0.0009,"vega":0.5718,"theta":-3.8795,"rho":-0.0371,"theo":3.9882,"change":0.525,"open":6.74,"high":6.9,"low":1.95,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T16:13:20","percent_change":18.2609,"prev_day_close":2.875},{"option":"SPXW260220C06660000","bid":205.0,"bid_size":1.0,"ask":206.6,"ask_size":1.0,"iv":0.3167,"open_interest":65.0,"volume":1.0,"delta":0.9301,"gamma":0.001,"vega":0.595,"theta":-4.0187,"rho":0.5078,"theo":205.3984,"change":21.66,"open":219.76,"high":219.76,"low":219.76,"tick":"up","last_trade_price":219.76,"last_trade_time":"2026-02-18T15:43:10","percent_change":10.9339,"prev_day_close":219.199996948242},{"option":"SPXW260220P06660000","bid":4.0,"bid_size":46.0,"ask":4.2,"ask_size":3.0,"iv":0.3165,"open_interest":760.0,"volume":509.0,"delta":-0.0698,"gamma":0.001,"vega":0.595,"theta":-4.0882,"rho":-0.0391,"theo":4.2114,"change":0.05,"open":6.45,"high":8.0,"low":2.07,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:06:38","percent_change":1.63935,"prev_day_close":3.04999995231628},{"option":"SPXW260220C06665000","bid":200.2,"bid_size":3.0,"ask":201.8,"ask_size":2.0,"iv":0.3139,"open_interest":3.0,"volume":0.0,"delta":0.9264,"gamma":0.001,"vega":0.619,"theta":-4.2406,"rho":0.5061,"theo":200.637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.0,"last_trade_time":"2026-02-05T10:46:06","percent_change":0.0,"prev_day_close":214.300003051758},{"option":"SPXW260220P06665000","bid":4.2,"bid_size":44.0,"ask":4.4,"ask_size":2.0,"iv":0.3154,"open_interest":1342.0,"volume":279.0,"delta":-0.0735,"gamma":0.001,"vega":0.619,"theta":-4.3084,"rho":-0.0412,"theo":4.4483,"change":-0.25,"open":6.93,"high":7.5,"low":2.25,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T16:13:20","percent_change":-7.69231,"prev_day_close":3.25},{"option":"SPXW260220C06670000","bid":195.7,"bid_size":1.0,"ask":196.6,"ask_size":1.0,"iv":0.3142,"open_interest":229.0,"volume":0.0,"delta":0.9225,"gamma":0.0011,"vega":0.6438,"theta":-4.4745,"rho":0.5042,"theo":195.8903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.77,"last_trade_time":"2026-02-13T09:32:03","percent_change":0.0,"prev_day_close":209.599998474121},{"option":"SPXW260220P06670000","bid":4.5,"bid_size":3.0,"ask":4.7,"ask_size":3.0,"iv":0.3124,"open_interest":975.0,"volume":362.0,"delta":-0.0774,"gamma":0.0011,"vega":0.6438,"theta":-4.5406,"rho":-0.0434,"theo":4.6998,"change":-0.95,"open":7.94,"high":7.94,"low":2.35,"tick":"no_change","last_trade_price":2.92,"last_trade_time":"2026-02-18T16:03:23","percent_change":-27.9412,"prev_day_close":3.39999997615814},{"option":"SPXW260220C06675000","bid":190.7,"bid_size":1.0,"ask":192.3,"ask_size":1.0,"iv":0.3109,"open_interest":76.0,"volume":0.0,"delta":0.9184,"gamma":0.0011,"vega":0.669,"theta":-4.7209,"rho":0.5023,"theo":191.159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.09,"last_trade_time":"2026-02-13T11:21:29","percent_change":0.0,"prev_day_close":204.800003051758},{"option":"SPXW260220P06675000","bid":4.7,"bid_size":44.0,"ask":4.9,"ask_size":2.0,"iv":0.31,"open_interest":1378.0,"volume":532.0,"delta":-0.0816,"gamma":0.0011,"vega":0.669,"theta":-4.7852,"rho":-0.0458,"theo":4.9668,"change":-0.3,"open":7.55,"high":8.01,"low":2.37,"tick":"down","last_trade_price":3.23,"last_trade_time":"2026-02-18T16:09:07","percent_change":-8.33333,"prev_day_close":3.60000002384186},{"option":"SPXW260220C06680000","bid":186.0,"bid_size":1.0,"ask":187.6,"ask_size":1.0,"iv":0.3075,"open_interest":51.0,"volume":1.0,"delta":0.914,"gamma":0.0012,"vega":0.6949,"theta":-4.98,"rho":0.5003,"theo":186.444,"change":39.35,"open":219.2,"high":219.2,"low":219.2,"tick":"up","last_trade_price":219.2,"last_trade_time":"2026-02-18T13:28:51","percent_change":21.8793,"prev_day_close":200.0},{"option":"SPXW260220P06680000","bid":5.0,"bid_size":53.0,"ask":5.3,"ask_size":59.0,"iv":0.3081,"open_interest":892.0,"volume":387.0,"delta":-0.0859,"gamma":0.0012,"vega":0.6949,"theta":-5.0426,"rho":-0.0482,"theo":5.25,"change":0.15,"open":9.0,"high":9.0,"low":2.59,"tick":"up","last_trade_price":3.29,"last_trade_time":"2026-02-18T15:59:42","percent_change":3.8961,"prev_day_close":3.85000002384186},{"option":"SPXW260220C06685000","bid":181.3,"bid_size":1.0,"ask":182.7,"ask_size":2.0,"iv":0.3053,"open_interest":8.0,"volume":1.0,"delta":0.9095,"gamma":0.0012,"vega":0.7217,"theta":-5.2523,"rho":0.4981,"theo":181.7459,"change":11.3,"open":186.7,"high":186.7,"low":186.7,"tick":"down","last_trade_price":186.7,"last_trade_time":"2026-02-18T09:47:42","percent_change":6.44242,"prev_day_close":195.300003051758},{"option":"SPXW260220P06685000","bid":5.3,"bid_size":27.0,"ask":5.5,"ask_size":5.0,"iv":0.306,"open_interest":4516.0,"volume":304.0,"delta":-0.0905,"gamma":0.0012,"vega":0.7217,"theta":-5.3131,"rho":-0.0508,"theo":5.5502,"change":-6.4,"open":7.86,"high":8.55,"low":2.6,"tick":"no_change","last_trade_price":3.7,"last_trade_time":"2026-02-18T16:06:22","percent_change":-63.3663,"prev_day_close":4.09999990463257},{"option":"SPXW260220C06690000","bid":176.6,"bid_size":3.0,"ask":178.2,"ask_size":2.0,"iv":0.3036,"open_interest":87.0,"volume":0.0,"delta":0.9046,"gamma":0.0013,"vega":0.7496,"theta":-5.5379,"rho":0.4958,"theo":177.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-02-17T13:27:13","percent_change":0.0,"prev_day_close":190.5},{"option":"SPXW260220P06690000","bid":5.6,"bid_size":27.0,"ask":5.9,"ask_size":26.0,"iv":0.3036,"open_interest":808.0,"volume":668.0,"delta":-0.0953,"gamma":0.0013,"vega":0.7496,"theta":-5.5971,"rho":-0.0535,"theo":5.8685,"change":0.5,"open":8.94,"high":10.75,"low":2.74,"tick":"up","last_trade_price":3.82,"last_trade_time":"2026-02-18T16:04:46","percent_change":11.6279,"prev_day_close":4.29999995231628},{"option":"SPXW260220C06695000","bid":172.0,"bid_size":1.0,"ask":173.6,"ask_size":1.0,"iv":0.3017,"open_interest":4.0,"volume":0.0,"delta":0.8996,"gamma":0.0013,"vega":0.7786,"theta":-5.8375,"rho":0.4933,"theo":172.4054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.6,"last_trade_time":"2026-02-12T15:54:18","percent_change":0.0,"prev_day_close":185.800003051758},{"option":"SPXW260220P06695000","bid":5.9,"bid_size":30.0,"ask":6.2,"ask_size":6.0,"iv":0.3017,"open_interest":4440.0,"volume":385.0,"delta":-0.1004,"gamma":0.0013,"vega":0.7786,"theta":-5.895,"rho":-0.0564,"theo":6.2062,"change":-2.05,"open":9.47,"high":10.25,"low":2.85,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T16:08:59","percent_change":-44.5652,"prev_day_close":4.59999990463257},{"option":"SPXW260220C06700000","bid":167.6,"bid_size":1.0,"ask":168.4,"ask_size":1.0,"iv":0.3001,"open_interest":872.0,"volume":9.0,"delta":0.8942,"gamma":0.0014,"vega":0.8084,"theta":-6.1517,"rho":0.4906,"theo":167.7656,"change":28.92,"open":169.85,"high":199.41,"low":167.06,"tick":"up","last_trade_price":190.82,"last_trade_time":"2026-02-18T15:55:35","percent_change":17.8629,"prev_day_close":181.099998474121},{"option":"SPXW260220P06700000","bid":6.3,"bid_size":29.0,"ask":6.6,"ask_size":25.0,"iv":0.2994,"open_interest":4671.0,"volume":2994.0,"delta":-0.1058,"gamma":0.0014,"vega":0.8084,"theta":-6.2073,"rho":-0.0595,"theo":6.5647,"change":0.77,"open":10.2,"high":11.9,"low":3.0,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T16:12:38","percent_change":15.7143,"prev_day_close":4.90000009536743},{"option":"SPXW260220C06705000","bid":162.5,"bid_size":3.0,"ask":164.1,"ask_size":3.0,"iv":0.2969,"open_interest":32.0,"volume":4.0,"delta":0.8886,"gamma":0.0014,"vega":0.8386,"theta":-6.4806,"rho":0.4878,"theo":163.1478,"change":43.57,"open":165.4,"high":201.07,"low":165.4,"tick":"up","last_trade_price":201.07,"last_trade_time":"2026-02-18T10:16:21","percent_change":27.6635,"prev_day_close":176.400001525879},{"option":"SPXW260220P06705000","bid":6.7,"bid_size":22.0,"ask":6.9,"ask_size":5.0,"iv":0.2976,"open_interest":865.0,"volume":282.0,"delta":-0.1114,"gamma":0.0014,"vega":0.8386,"theta":-6.5346,"rho":-0.0627,"theo":6.9451,"change":-2.2,"open":11.0,"high":11.16,"low":3.35,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-18T16:09:01","percent_change":-42.3077,"prev_day_close":5.20000004768372},{"option":"SPXW260220C06710000","bid":158.1,"bid_size":1.0,"ask":159.7,"ask_size":1.0,"iv":0.2959,"open_interest":109.0,"volume":2.0,"delta":0.8826,"gamma":0.0015,"vega":0.8692,"theta":-6.8246,"rho":0.4849,"theo":158.553,"change":5.72,"open":196.32,"high":196.32,"low":158.82,"tick":"down","last_trade_price":158.82,"last_trade_time":"2026-02-18T15:26:26","percent_change":3.73612,"prev_day_close":171.699996948242},{"option":"SPXW260220P06710000","bid":7.1,"bid_size":26.0,"ask":7.3,"ask_size":4.0,"iv":0.2954,"open_interest":958.0,"volume":328.0,"delta":-0.1174,"gamma":0.0015,"vega":0.8692,"theta":-6.8768,"rho":-0.066,"theo":7.3486,"change":1.6,"open":12.65,"high":12.65,"low":3.35,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-18T16:09:01","percent_change":29.0909,"prev_day_close":5.5},{"option":"SPXW260220C06715000","bid":153.6,"bid_size":1.0,"ask":155.2,"ask_size":1.0,"iv":0.2934,"open_interest":70.0,"volume":2.0,"delta":0.8764,"gamma":0.0016,"vega":0.9007,"theta":-7.1834,"rho":0.4818,"theo":153.9824,"change":8.7,"open":158.47,"high":158.47,"low":157.5,"tick":"down","last_trade_price":157.5,"last_trade_time":"2026-02-18T15:09:29","percent_change":5.84677,"prev_day_close":167.0},{"option":"SPXW260220P06715000","bid":7.5,"bid_size":26.0,"ask":7.8,"ask_size":5.0,"iv":0.2935,"open_interest":1009.0,"volume":337.0,"delta":-0.1236,"gamma":0.0016,"vega":0.9007,"theta":-7.2339,"rho":-0.0695,"theo":7.7763,"change":-2.7,"open":11.97,"high":11.97,"low":3.59,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-18T16:06:32","percent_change":-46.5517,"prev_day_close":5.79999995231628},{"option":"SPXW260220C06720000","bid":149.0,"bid_size":1.0,"ask":150.6,"ask_size":1.0,"iv":0.2918,"open_interest":110.0,"volume":6.0,"delta":0.8698,"gamma":0.0017,"vega":0.9332,"theta":-7.5569,"rho":0.4785,"theo":149.4373,"change":5.27,"open":147.49,"high":149.77,"low":147.49,"tick":"up","last_trade_price":149.77,"last_trade_time":"2026-02-18T15:26:26","percent_change":3.64706,"prev_day_close":162.400001525879},{"option":"SPXW260220P06720000","bid":8.0,"bid_size":28.0,"ask":8.2,"ask_size":4.0,"iv":0.2914,"open_interest":1048.0,"volume":531.0,"delta":-0.1302,"gamma":0.0017,"vega":0.9332,"theta":-7.6057,"rho":-0.0732,"theo":8.2295,"change":-2.2,"open":10.9,"high":13.67,"low":3.7,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T16:13:48","percent_change":-35.4839,"prev_day_close":6.20000004768372},{"option":"SPXW260220C06725000","bid":144.8,"bid_size":1.0,"ask":145.6,"ask_size":2.0,"iv":0.2899,"open_interest":255.0,"volume":1.0,"delta":0.8629,"gamma":0.0017,"vega":0.9668,"theta":-7.9453,"rho":0.475,"theo":144.9197,"change":37.89,"open":178.19,"high":178.19,"low":178.19,"tick":"up","last_trade_price":178.19,"last_trade_time":"2026-02-18T10:05:43","percent_change":27.0064,"prev_day_close":157.649993896484},{"option":"SPXW260220P06725000","bid":8.5,"bid_size":22.0,"ask":8.7,"ask_size":4.0,"iv":0.2894,"open_interest":1974.0,"volume":788.0,"delta":-0.1371,"gamma":0.0017,"vega":0.9668,"theta":-7.9924,"rho":-0.0772,"theo":8.71,"change":1.75,"open":14.8,"high":14.8,"low":3.88,"tick":"up","last_trade_price":6.02,"last_trade_time":"2026-02-18T16:10:22","percent_change":26.7176,"prev_day_close":6.54999995231628},{"option":"SPXW260220C06730000","bid":140.0,"bid_size":1.0,"ask":141.6,"ask_size":1.0,"iv":0.2866,"open_interest":132.0,"volume":7.0,"delta":0.8556,"gamma":0.0018,"vega":1.0009,"theta":-8.3486,"rho":0.4712,"theo":140.4312,"change":36.66,"open":138.89,"high":172.66,"low":138.89,"tick":"up","last_trade_price":172.66,"last_trade_time":"2026-02-18T10:05:22","percent_change":26.9559,"prev_day_close":153.099998474121},{"option":"SPXW260220P06730000","bid":9.0,"bid_size":18.0,"ask":9.2,"ask_size":4.0,"iv":0.2872,"open_interest":1549.0,"volume":643.0,"delta":-0.1443,"gamma":0.0018,"vega":1.0009,"theta":-8.394,"rho":-0.0814,"theo":9.2199,"change":-2.95,"open":11.85,"high":16.1,"low":4.41,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-18T16:14:13","percent_change":-42.446,"prev_day_close":6.95000004768372},{"option":"SPXW260220C06735000","bid":135.6,"bid_size":1.0,"ask":137.2,"ask_size":1.0,"iv":0.285,"open_interest":72.0,"volume":0.0,"delta":0.848,"gamma":0.0019,"vega":1.0351,"theta":-8.7666,"rho":0.4673,"theo":135.9736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":126.36,"last_trade_time":"2026-02-17T15:55:14","percent_change":0.0,"prev_day_close":148.449996948242},{"option":"SPXW260220P06735000","bid":9.5,"bid_size":23.0,"ask":9.8,"ask_size":4.0,"iv":0.2857,"open_interest":749.0,"volume":447.0,"delta":-0.152,"gamma":0.0019,"vega":1.0351,"theta":-8.8102,"rho":-0.0857,"theo":9.7605,"change":-0.25,"open":14.05,"high":14.05,"low":4.5,"tick":"down","last_trade_price":6.8,"last_trade_time":"2026-02-18T16:09:01","percent_change":-3.40136,"prev_day_close":7.35000014305115},{"option":"SPXW260220C06740000","bid":131.2,"bid_size":1.0,"ask":132.6,"ask_size":1.0,"iv":0.2832,"open_interest":160.0,"volume":4.0,"delta":0.84,"gamma":0.002,"vega":1.0695,"theta":-9.1984,"rho":0.4632,"theo":131.548,"change":6.02,"open":134.72,"high":134.72,"low":134.72,"tick":"down","last_trade_price":134.72,"last_trade_time":"2026-02-18T14:58:27","percent_change":4.67755,"prev_day_close":144.0},{"option":"SPXW260220P06740000","bid":10.1,"bid_size":21.0,"ask":10.4,"ask_size":4.0,"iv":0.2833,"open_interest":2290.0,"volume":930.0,"delta":-0.1599,"gamma":0.002,"vega":1.0695,"theta":-9.2402,"rho":-0.0902,"theo":10.3332,"change":1.28,"open":15.5,"high":16.66,"low":4.94,"tick":"down","last_trade_price":7.11,"last_trade_time":"2026-02-18T16:14:07","percent_change":16.4103,"prev_day_close":7.79999995231628},{"option":"SPXW260220C06745000","bid":126.6,"bid_size":3.0,"ask":128.2,"ask_size":3.0,"iv":0.2819,"open_interest":30.0,"volume":5.0,"delta":0.8316,"gamma":0.002,"vega":1.1047,"theta":-9.643,"rho":0.4589,"theo":127.156,"change":17.52,"open":141.07,"high":141.07,"low":141.07,"tick":"no_change","last_trade_price":141.07,"last_trade_time":"2026-02-18T16:12:03","percent_change":14.1805,"prev_day_close":139.5},{"option":"SPXW260220P06745000","bid":10.7,"bid_size":22.0,"ask":11.0,"ask_size":4.0,"iv":0.2816,"open_interest":914.0,"volume":376.0,"delta":-0.1683,"gamma":0.002,"vega":1.1047,"theta":-9.6831,"rho":-0.095,"theo":10.9394,"change":2.2,"open":15.71,"high":16.7,"low":5.1,"tick":"up","last_trade_price":7.81,"last_trade_time":"2026-02-18T16:11:03","percent_change":26.506,"prev_day_close":8.2999997138977},{"option":"SPXW260220C06750000","bid":122.7,"bid_size":2.0,"ask":123.5,"ask_size":2.0,"iv":0.2798,"open_interest":302.0,"volume":14.0,"delta":0.8229,"gamma":0.0021,"vega":1.1407,"theta":-10.0994,"rho":0.4543,"theo":122.7996,"change":17.12,"open":130.44,"high":158.94,"low":123.99,"tick":"no_change","last_trade_price":136.62,"last_trade_time":"2026-02-18T16:12:03","percent_change":14.3264,"prev_day_close":134.900001525879},{"option":"SPXW260220P06750000","bid":11.4,"bid_size":24.0,"ask":11.7,"ask_size":3.0,"iv":0.279,"open_interest":3148.0,"volume":2639.0,"delta":-0.1771,"gamma":0.0021,"vega":1.1407,"theta":-10.1378,"rho":-0.1,"theo":11.5812,"change":1.0,"open":16.1,"high":19.5,"low":5.1,"tick":"no_change","last_trade_price":8.1,"last_trade_time":"2026-02-18T16:14:35","percent_change":11.3636,"prev_day_close":8.7999997138977},{"option":"SPXW260220C06755000","bid":118.1,"bid_size":1.0,"ask":119.7,"ask_size":2.0,"iv":0.2773,"open_interest":33.0,"volume":5.0,"delta":0.8137,"gamma":0.0022,"vega":1.1772,"theta":-10.5666,"rho":0.4494,"theo":118.4811,"change":38.93,"open":149.75,"high":155.1,"low":149.75,"tick":"down","last_trade_price":154.23,"last_trade_time":"2026-02-18T11:11:30","percent_change":33.7641,"prev_day_close":130.5},{"option":"SPXW260220P06755000","bid":12.1,"bid_size":21.0,"ask":12.4,"ask_size":3.0,"iv":0.2771,"open_interest":435.0,"volume":304.0,"delta":-0.1863,"gamma":0.0022,"vega":1.1772,"theta":-10.6032,"rho":-0.1053,"theo":12.261,"change":-3.3,"open":18.22,"high":18.67,"low":5.43,"tick":"up","last_trade_price":8.55,"last_trade_time":"2026-02-18T16:04:46","percent_change":-35.4839,"prev_day_close":9.2999997138977},{"option":"SPXW260220C06760000","bid":113.7,"bid_size":2.0,"ask":115.3,"ask_size":2.0,"iv":0.2758,"open_interest":105.0,"volume":26.0,"delta":0.804,"gamma":0.0023,"vega":1.2133,"theta":-11.0432,"rho":0.4442,"theo":114.2027,"change":13.44,"open":114.96,"high":152.1,"low":114.96,"tick":"down","last_trade_price":124.74,"last_trade_time":"2026-02-18T14:36:20","percent_change":12.0755,"prev_day_close":126.0},{"option":"SPXW260220P06760000","bid":12.8,"bid_size":16.0,"ask":13.1,"ask_size":3.0,"iv":0.2756,"open_interest":855.0,"volume":693.0,"delta":-0.1959,"gamma":0.0023,"vega":1.2133,"theta":-11.0782,"rho":-0.1108,"theo":12.9809,"change":-0.1,"open":18.04,"high":19.87,"low":5.76,"tick":"down","last_trade_price":9.05,"last_trade_time":"2026-02-18T16:14:13","percent_change":-1.02041,"prev_day_close":9.7999997138977},{"option":"SPXW260220C06765000","bid":109.6,"bid_size":1.0,"ask":111.2,"ask_size":1.0,"iv":0.2732,"open_interest":45.0,"volume":4.0,"delta":0.794,"gamma":0.0024,"vega":1.2491,"theta":-11.5275,"rho":0.439,"theo":109.9658,"change":5.95,"open":120.2,"high":125.52,"low":113.25,"tick":"down","last_trade_price":113.25,"last_trade_time":"2026-02-18T15:09:29","percent_change":5.5452,"prev_day_close":121.700000762939},{"option":"SPXW260220P06765000","bid":13.6,"bid_size":22.0,"ask":13.9,"ask_size":4.0,"iv":0.2729,"open_interest":1703.0,"volume":332.0,"delta":-0.206,"gamma":0.0024,"vega":1.2491,"theta":-11.5607,"rho":-0.1165,"theo":13.7423,"change":-0.5,"open":21.74,"high":22.02,"low":6.08,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T16:04:09","percent_change":-4.80769,"prev_day_close":10.4000000953674},{"option":"SPXW260220C06770000","bid":105.3,"bid_size":3.0,"ask":106.9,"ask_size":2.0,"iv":0.2717,"open_interest":77.0,"volume":6.0,"delta":0.7834,"gamma":0.0025,"vega":1.2851,"theta":-12.0169,"rho":0.4334,"theo":105.7719,"change":2.15,"open":113.49,"high":138.41,"low":105.6,"tick":"down","last_trade_price":105.6,"last_trade_time":"2026-02-18T15:20:50","percent_change":2.0783,"prev_day_close":117.200000762939},{"option":"SPXW260220P06770000","bid":14.4,"bid_size":14.0,"ask":14.7,"ask_size":3.0,"iv":0.2715,"open_interest":1578.0,"volume":708.0,"delta":-0.2166,"gamma":0.0025,"vega":1.2851,"theta":-12.0485,"rho":-0.1224,"theo":14.5466,"change":0.0,"open":20.09,"high":23.02,"low":6.52,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-18T16:13:26","percent_change":0.0,"prev_day_close":11.0},{"option":"SPXW260220C06775000","bid":101.6,"bid_size":6.0,"ask":102.3,"ask_size":1.0,"iv":0.2695,"open_interest":280.0,"volume":17.0,"delta":0.7724,"gamma":0.0026,"vega":1.3214,"theta":-12.5088,"rho":0.4276,"theo":101.6232,"change":1.6,"open":105.74,"high":138.38,"low":101.45,"tick":"down","last_trade_price":101.45,"last_trade_time":"2026-02-18T15:20:50","percent_change":1.60241,"prev_day_close":113.0},{"option":"SPXW260220P06775000","bid":15.3,"bid_size":10.0,"ask":15.5,"ask_size":3.0,"iv":0.269,"open_interest":1402.0,"volume":644.0,"delta":-0.2275,"gamma":0.0026,"vega":1.3214,"theta":-12.5386,"rho":-0.1287,"theo":15.3962,"change":-4.2,"open":20.1,"high":23.91,"low":6.83,"tick":"no_change","last_trade_price":10.95,"last_trade_time":"2026-02-18T16:13:53","percent_change":-35.8974,"prev_day_close":11.7000002861023},{"option":"SPXW260220C06780000","bid":97.1,"bid_size":6.0,"ask":98.7,"ask_size":2.0,"iv":0.267,"open_interest":103.0,"volume":10.0,"delta":0.761,"gamma":0.0027,"vega":1.3576,"theta":-13.0004,"rho":0.4213,"theo":97.5227,"change":13.1,"open":101.84,"high":135.17,"low":101.84,"tick":"down","last_trade_price":108.9,"last_trade_time":"2026-02-18T14:48:35","percent_change":13.6743,"prev_day_close":108.550003051758},{"option":"SPXW260220P06780000","bid":16.2,"bid_size":10.0,"ask":16.4,"ask_size":3.0,"iv":0.2668,"open_interest":2416.0,"volume":997.0,"delta":-0.239,"gamma":0.0027,"vega":1.3576,"theta":-13.0285,"rho":-0.1354,"theo":16.2939,"change":2.19,"open":24.25,"high":25.0,"low":7.27,"tick":"up","last_trade_price":11.48,"last_trade_time":"2026-02-18T16:14:51","percent_change":17.6613,"prev_day_close":12.4000000953674},{"option":"SPXW260220C06785000","bid":93.0,"bid_size":6.0,"ask":94.6,"ask_size":3.0,"iv":0.2644,"open_interest":125.0,"volume":6.0,"delta":0.749,"gamma":0.0028,"vega":1.3929,"theta":-13.4888,"rho":0.4149,"theo":93.4724,"change":37.14,"open":104.4,"high":129.04,"low":104.4,"tick":"up","last_trade_price":129.04,"last_trade_time":"2026-02-18T12:11:42","percent_change":40.4135,"prev_day_close":104.25},{"option":"SPXW260220P06785000","bid":17.1,"bid_size":9.0,"ask":17.4,"ask_size":4.0,"iv":0.265,"open_interest":1057.0,"volume":936.0,"delta":-0.251,"gamma":0.0028,"vega":1.3929,"theta":-13.5151,"rho":-0.1422,"theo":17.2419,"change":-1.5,"open":26.23,"high":26.23,"low":7.7,"tick":"up","last_trade_price":12.51,"last_trade_time":"2026-02-18T16:11:03","percent_change":-11.4504,"prev_day_close":13.0999999046326},{"option":"SPXW260220C06790000","bid":89.2,"bid_size":6.0,"ask":90.8,"ask_size":2.0,"iv":0.2636,"open_interest":178.0,"volume":28.0,"delta":0.7366,"gamma":0.0028,"vega":1.4271,"theta":-13.9705,"rho":0.4083,"theo":89.4737,"change":20.84,"open":88.85,"high":125.26,"low":88.85,"tick":"up","last_trade_price":109.04,"last_trade_time":"2026-02-18T15:53:20","percent_change":23.6281,"prev_day_close":100.050003051758},{"option":"SPXW260220P06790000","bid":18.1,"bid_size":9.0,"ask":18.4,"ask_size":4.0,"iv":0.2628,"open_interest":2160.0,"volume":1168.0,"delta":-0.2634,"gamma":0.0028,"vega":1.4271,"theta":-13.9951,"rho":-0.1493,"theo":18.2414,"change":3.6,"open":24.29,"high":26.36,"low":8.2,"tick":"up","last_trade_price":12.85,"last_trade_time":"2026-02-18T16:04:27","percent_change":25.8993,"prev_day_close":13.9000000953674},{"option":"SPXW260220C06795000","bid":85.6,"bid_size":4.0,"ask":86.3,"ask_size":1.0,"iv":0.2606,"open_interest":234.0,"volume":4.0,"delta":0.7236,"gamma":0.003,"vega":1.4608,"theta":-14.4413,"rho":0.4013,"theo":85.5282,"change":14.77,"open":118.48,"high":120.49,"low":99.32,"tick":"no_change","last_trade_price":99.32,"last_trade_time":"2026-02-18T16:00:14","percent_change":17.469,"prev_day_close":96.0499992370606},{"option":"SPXW260220P06795000","bid":19.2,"bid_size":9.0,"ask":19.5,"ask_size":4.0,"iv":0.2609,"open_interest":924.0,"volume":803.0,"delta":-0.2764,"gamma":0.003,"vega":1.4608,"theta":-14.4642,"rho":-0.1566,"theo":19.2942,"change":-16.15,"open":25.67,"high":27.35,"low":8.51,"tick":"down","last_trade_price":13.63,"last_trade_time":"2026-02-18T16:14:48","percent_change":-55.2137,"prev_day_close":14.7000002861023},{"option":"SPXW260220C06800000","bid":81.6,"bid_size":4.0,"ask":82.3,"ask_size":2.0,"iv":0.2583,"open_interest":594.0,"volume":78.0,"delta":0.7102,"gamma":0.003,"vega":1.4941,"theta":-14.8964,"rho":0.394,"theo":81.6386,"change":13.66,"open":83.12,"high":117.0,"low":80.75,"tick":"down","last_trade_price":94.38,"last_trade_time":"2026-02-18T16:01:31","percent_change":16.8955,"prev_day_close":91.6500015258789},{"option":"SPXW260220P06800000","bid":20.3,"bid_size":9.0,"ask":20.6,"ask_size":4.0,"iv":0.2585,"open_interest":3714.0,"volume":3334.0,"delta":-0.2898,"gamma":0.003,"vega":1.4941,"theta":-14.9176,"rho":-0.1643,"theo":20.4029,"change":4.4,"open":28.33,"high":30.1,"low":8.95,"tick":"no_change","last_trade_price":14.63,"last_trade_time":"2026-02-18T16:14:55","percent_change":28.2051,"prev_day_close":15.5999999046326},{"option":"SPXW260220C06805000","bid":77.7,"bid_size":1.0,"ask":78.8,"ask_size":2.0,"iv":0.2565,"open_interest":107.0,"volume":22.0,"delta":0.6962,"gamma":0.0031,"vega":1.5262,"theta":-15.3311,"rho":0.3863,"theo":77.8079,"change":9.35,"open":80.02,"high":111.24,"low":79.47,"tick":"up","last_trade_price":86.6,"last_trade_time":"2026-02-18T15:45:36","percent_change":12.1036,"prev_day_close":87.6000022888184},{"option":"SPXW260220P06805000","bid":21.4,"bid_size":8.0,"ask":21.7,"ask_size":4.0,"iv":0.2558,"open_interest":2025.0,"volume":1299.0,"delta":-0.3038,"gamma":0.0031,"vega":1.5262,"theta":-15.3505,"rho":-0.1724,"theo":21.5704,"change":-1.15,"open":27.41,"high":30.0,"low":9.93,"tick":"up","last_trade_price":15.9,"last_trade_time":"2026-02-18T16:11:00","percent_change":-6.99088,"prev_day_close":16.4499998092651},{"option":"SPXW260220C06810000","bid":74.3,"bid_size":1.0,"ask":74.7,"ask_size":1.0,"iv":0.2544,"open_interest":391.0,"volume":57.0,"delta":0.6817,"gamma":0.0032,"vega":1.5564,"theta":-15.7409,"rho":0.3785,"theo":74.0376,"change":15.59,"open":76.35,"high":104.22,"low":74.2,"tick":"up","last_trade_price":89.34,"last_trade_time":"2026-02-18T15:51:57","percent_change":21.139,"prev_day_close":83.5500030517578},{"option":"SPXW260220P06810000","bid":22.6,"bid_size":11.0,"ask":22.9,"ask_size":1.0,"iv":0.2536,"open_interest":946.0,"volume":418.0,"delta":-0.3182,"gamma":0.0032,"vega":1.5564,"theta":-15.7586,"rho":-0.1807,"theo":22.7984,"change":-0.7,"open":31.0,"high":31.0,"low":10.17,"tick":"up","last_trade_price":16.82,"last_trade_time":"2026-02-18T16:11:07","percent_change":-4.02299,"prev_day_close":17.3999996185303},{"option":"SPXW260220C06815000","bid":70.5,"bid_size":4.0,"ask":71.1,"ask_size":1.0,"iv":0.2521,"open_interest":206.0,"volume":53.0,"delta":0.6667,"gamma":0.0033,"vega":1.5849,"theta":-16.1208,"rho":0.3704,"theo":70.3289,"change":11.02,"open":71.8,"high":102.73,"low":69.88,"tick":"no_change","last_trade_price":81.7,"last_trade_time":"2026-02-18T16:13:16","percent_change":15.6868,"prev_day_close":79.5500030517578},{"option":"SPXW260220P06815000","bid":23.9,"bid_size":8.0,"ask":24.2,"ask_size":4.0,"iv":0.2511,"open_interest":497.0,"volume":350.0,"delta":-0.3333,"gamma":0.0033,"vega":1.5849,"theta":-16.1368,"rho":-0.1892,"theo":24.0879,"change":-18.3,"open":30.98,"high":32.85,"low":10.9,"tick":"down","last_trade_price":17.22,"last_trade_time":"2026-02-18T16:14:51","percent_change":-52.2857,"prev_day_close":18.3999996185303},{"option":"SPXW260220C06820000","bid":66.8,"bid_size":5.0,"ask":67.3,"ask_size":4.0,"iv":0.2493,"open_interest":359.0,"volume":146.0,"delta":0.6512,"gamma":0.0034,"vega":1.612,"theta":-16.4647,"rho":0.3619,"theo":66.6839,"change":10.47,"open":73.2,"high":98.95,"low":69.6,"tick":"no_change","last_trade_price":77.75,"last_trade_time":"2026-02-18T16:13:16","percent_change":15.6502,"prev_day_close":75.6500015258789},{"option":"SPXW260220P06820000","bid":25.2,"bid_size":7.0,"ask":25.6,"ask_size":4.0,"iv":0.2487,"open_interest":735.0,"volume":519.0,"delta":-0.3488,"gamma":0.0034,"vega":1.612,"theta":-16.479,"rho":-0.1981,"theo":25.4412,"change":2.5,"open":35.05,"high":36.0,"low":11.32,"tick":"down","last_trade_price":18.27,"last_trade_time":"2026-02-18T16:14:07","percent_change":12.8205,"prev_day_close":19.5},{"option":"SPXW260220C06825000","bid":63.2,"bid_size":2.0,"ask":63.7,"ask_size":4.0,"iv":0.2468,"open_interest":537.0,"volume":40.0,"delta":0.6351,"gamma":0.0035,"vega":1.6374,"theta":-16.7662,"rho":0.353,"theo":63.106,"change":13.16,"open":65.6,"high":97.0,"low":63.25,"tick":"no_change","last_trade_price":73.77,"last_trade_time":"2026-02-18T16:13:31","percent_change":20.7081,"prev_day_close":71.8499984741211},{"option":"SPXW260220P06825000","bid":26.6,"bid_size":10.0,"ask":26.9,"ask_size":3.0,"iv":0.2461,"open_interest":1504.0,"volume":784.0,"delta":-0.3648,"gamma":0.0035,"vega":1.6374,"theta":-16.7787,"rho":-0.2074,"theo":26.8615,"change":-1.4,"open":33.08,"high":36.71,"low":12.1,"tick":"up","last_trade_price":19.8,"last_trade_time":"2026-02-18T16:07:57","percent_change":-6.79612,"prev_day_close":20.6000003814697},{"option":"SPXW260220C06830000","bid":59.7,"bid_size":5.0,"ask":60.1,"ask_size":3.0,"iv":0.2438,"open_interest":1046.0,"volume":164.0,"delta":0.6185,"gamma":0.0036,"vega":1.6601,"theta":-17.0199,"rho":0.3439,"theo":59.5971,"change":0.8,"open":60.6,"high":91.09,"low":58.75,"tick":"no_change","last_trade_price":69.97,"last_trade_time":"2026-02-18T16:13:31","percent_change":1.17647,"prev_day_close":68.0},{"option":"SPXW260220P06830000","bid":28.0,"bid_size":10.0,"ask":28.4,"ask_size":4.0,"iv":0.2435,"open_interest":1334.0,"volume":1526.0,"delta":-0.3814,"gamma":0.0036,"vega":1.6601,"theta":-17.0307,"rho":-0.2169,"theo":28.3509,"change":5.2,"open":34.67,"high":37.6,"low":12.76,"tick":"up","last_trade_price":21.3,"last_trade_time":"2026-02-18T16:12:43","percent_change":23.8532,"prev_day_close":21.8000001907349},{"option":"SPXW260220C06835000","bid":56.2,"bid_size":9.0,"ask":56.6,"ask_size":3.0,"iv":0.2412,"open_interest":235.0,"volume":69.0,"delta":0.6014,"gamma":0.0037,"vega":1.6801,"theta":-17.2207,"rho":0.3346,"theo":56.1581,"change":2.55,"open":61.2,"high":85.5,"low":56.32,"tick":"down","last_trade_price":66.12,"last_trade_time":"2026-02-18T16:06:26","percent_change":3.96887,"prev_day_close":64.25},{"option":"SPXW260220P06835000","bid":29.5,"bid_size":14.0,"ask":29.9,"ask_size":3.0,"iv":0.2409,"open_interest":756.0,"volume":350.0,"delta":-0.3986,"gamma":0.0037,"vega":1.6801,"theta":-17.2298,"rho":-0.2266,"theo":29.9102,"change":-0.85,"open":34.46,"high":40.97,"low":14.1,"tick":"down","last_trade_price":21.67,"last_trade_time":"2026-02-18T16:14:48","percent_change":-3.68764,"prev_day_close":23.0500001907349},{"option":"SPXW260220C06840000","bid":52.8,"bid_size":2.0,"ask":53.2,"ask_size":2.0,"iv":0.2385,"open_interest":361.0,"volume":113.0,"delta":0.5838,"gamma":0.0038,"vega":1.6976,"theta":-17.3626,"rho":0.3249,"theo":52.7911,"change":7.35,"open":54.0,"high":82.48,"low":51.96,"tick":"down","last_trade_price":62.3,"last_trade_time":"2026-02-18T16:10:29","percent_change":12.1387,"prev_day_close":60.5500011444092},{"option":"SPXW260220P06840000","bid":31.1,"bid_size":14.0,"ask":31.5,"ask_size":3.0,"iv":0.2382,"open_interest":1658.0,"volume":1125.0,"delta":-0.4162,"gamma":0.0038,"vega":1.6976,"theta":-17.3699,"rho":-0.2367,"theo":31.5414,"change":-8.6,"open":38.9,"high":41.0,"low":14.5,"tick":"no_change","last_trade_price":22.95,"last_trade_time":"2026-02-18T16:14:47","percent_change":-35.2459,"prev_day_close":24.3999996185303},{"option":"SPXW260220C06845000","bid":49.5,"bid_size":1.0,"ask":49.9,"ask_size":3.0,"iv":0.2358,"open_interest":567.0,"volume":154.0,"delta":0.5656,"gamma":0.0038,"vega":1.7123,"theta":-17.4386,"rho":0.3147,"theo":49.4996,"change":13.37,"open":50.1,"high":80.3,"low":48.75,"tick":"no_change","last_trade_price":57.93,"last_trade_time":"2026-02-18T16:12:43","percent_change":26.293,"prev_day_close":56.9499988555908},{"option":"SPXW260220P06845000","bid":32.8,"bid_size":9.0,"ask":33.2,"ask_size":3.0,"iv":0.2352,"open_interest":1387.0,"volume":385.0,"delta":-0.4344,"gamma":0.0038,"vega":1.7123,"theta":-17.4442,"rho":-0.2473,"theo":33.2482,"change":-20.87,"open":43.6,"high":43.6,"low":15.3,"tick":"up","last_trade_price":24.68,"last_trade_time":"2026-02-18T16:05:30","percent_change":-45.8178,"prev_day_close":25.8000001907349},{"option":"SPXW260220C06850000","bid":46.3,"bid_size":1.0,"ask":46.6,"ask_size":3.0,"iv":0.2329,"open_interest":2901.0,"volume":2760.0,"delta":0.5469,"gamma":0.0039,"vega":1.7235,"theta":-17.4436,"rho":0.3044,"theo":46.2863,"change":-3.65,"open":52.0,"high":75.9,"low":45.65,"tick":"no_change","last_trade_price":54.33,"last_trade_time":"2026-02-18T16:12:43","percent_change":-6.82881,"prev_day_close":53.4499988555908},{"option":"SPXW260220P06850000","bid":34.5,"bid_size":17.0,"ask":35.0,"ask_size":3.0,"iv":0.2323,"open_interest":3560.0,"volume":4015.0,"delta":-0.4531,"gamma":0.0039,"vega":1.7235,"theta":-17.4475,"rho":-0.258,"theo":35.0332,"change":6.8,"open":41.29,"high":45.8,"low":16.0,"tick":"down","last_trade_price":25.71,"last_trade_time":"2026-02-18T16:14:51","percent_change":25.0,"prev_day_close":27.1999998092651},{"option":"SPXW260220C06855000","bid":43.1,"bid_size":1.0,"ask":43.5,"ask_size":6.0,"iv":0.23,"open_interest":434.0,"volume":238.0,"delta":0.5277,"gamma":0.004,"vega":1.731,"theta":-17.374,"rho":0.2939,"theo":43.1522,"change":-3.01,"open":47.83,"high":71.21,"low":42.6,"tick":"down","last_trade_price":51.76,"last_trade_time":"2026-02-18T16:06:26","percent_change":-6.02,"prev_day_close":50.0},{"option":"SPXW260220P06855000","bid":36.3,"bid_size":12.0,"ask":36.9,"ask_size":9.0,"iv":0.2295,"open_interest":674.0,"volume":582.0,"delta":-0.4723,"gamma":0.004,"vega":1.731,"theta":-17.3762,"rho":-0.2689,"theo":36.8973,"change":3.6,"open":44.25,"high":47.12,"low":17.28,"tick":"no_change","last_trade_price":27.41,"last_trade_time":"2026-02-18T16:14:38","percent_change":12.5,"prev_day_close":28.8000001907349},{"option":"SPXW260220C06860000","bid":40.0,"bid_size":4.0,"ask":40.4,"ask_size":5.0,"iv":0.2272,"open_interest":682.0,"volume":384.0,"delta":0.5079,"gamma":0.004,"vega":1.7347,"theta":-17.2251,"rho":0.283,"theo":40.1004,"change":-1.65,"open":43.6,"high":66.4,"low":39.8,"tick":"down","last_trade_price":47.59,"last_trade_time":"2026-02-18T16:09:03","percent_change":-3.53698,"prev_day_close":46.6499996185303},{"option":"SPXW260220P06860000","bid":38.3,"bid_size":11.0,"ask":38.8,"ask_size":6.0,"iv":0.227,"open_interest":868.0,"volume":798.0,"delta":-0.492,"gamma":0.004,"vega":1.7347,"theta":-17.2255,"rho":-0.2803,"theo":38.8437,"change":0.6,"open":45.2,"high":51.7,"low":18.0,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-18T16:04:41","percent_change":1.97369,"prev_day_close":30.3999996185303},{"option":"SPXW260220C06865000","bid":37.1,"bid_size":1.0,"ask":37.4,"ask_size":3.0,"iv":0.2244,"open_interest":250.0,"volume":264.0,"delta":0.4877,"gamma":0.0041,"vega":1.7343,"theta":-16.9916,"rho":0.2716,"theo":37.1358,"change":6.5,"open":40.0,"high":64.1,"low":36.5,"tick":"down","last_trade_price":44.9,"last_trade_time":"2026-02-18T16:08:24","percent_change":16.5184,"prev_day_close":43.3500003814697},{"option":"SPXW260220P06865000","bid":40.3,"bid_size":2.0,"ask":40.8,"ask_size":2.0,"iv":0.2238,"open_interest":560.0,"volume":642.0,"delta":-0.5123,"gamma":0.0041,"vega":1.7343,"theta":-16.9903,"rho":-0.2921,"theo":40.8774,"change":-1.8,"open":51.51,"high":51.51,"low":18.83,"tick":"down","last_trade_price":31.1,"last_trade_time":"2026-02-18T16:12:34","percent_change":-5.60748,"prev_day_close":32.1000003814697},{"option":"SPXW260220C06870000","bid":34.2,"bid_size":1.0,"ask":34.5,"ask_size":2.0,"iv":0.2212,"open_interest":748.0,"volume":790.0,"delta":0.467,"gamma":0.0041,"vega":1.7294,"theta":-16.6716,"rho":0.2602,"theo":34.2615,"change":-2.65,"open":39.0,"high":61.0,"low":33.72,"tick":"down","last_trade_price":41.48,"last_trade_time":"2026-02-18T16:08:20","percent_change":-6.60025,"prev_day_close":40.1499996185303},{"option":"SPXW260220P06870000","bid":42.4,"bid_size":2.0,"ask":42.9,"ask_size":2.0,"iv":0.2207,"open_interest":947.0,"volume":987.0,"delta":-0.533,"gamma":0.0041,"vega":1.7294,"theta":-16.6686,"rho":-0.3039,"theo":43.0014,"change":-1.9,"open":47.51,"high":50.63,"low":20.32,"tick":"down","last_trade_price":32.0,"last_trade_time":"2026-02-18T16:01:21","percent_change":-5.60472,"prev_day_close":33.8999996185303},{"option":"SPXW260220C06875000","bid":31.4,"bid_size":4.0,"ask":31.8,"ask_size":12.0,"iv":0.2181,"open_interest":736.0,"volume":679.0,"delta":0.4457,"gamma":0.0041,"vega":1.7197,"theta":-16.2651,"rho":0.2485,"theo":31.4803,"change":-3.2,"open":36.5,"high":56.0,"low":30.94,"tick":"up","last_trade_price":38.69,"last_trade_time":"2026-02-18T16:14:00","percent_change":-8.64865,"prev_day_close":37.0},{"option":"SPXW260220P06875000","bid":44.6,"bid_size":2.0,"ask":45.1,"ask_size":2.0,"iv":0.2176,"open_interest":754.0,"volume":717.0,"delta":-0.5542,"gamma":0.0041,"vega":1.7197,"theta":-16.2604,"rho":-0.316,"theo":45.2184,"change":8.95,"open":54.0,"high":54.8,"low":21.26,"tick":"down","last_trade_price":33.91,"last_trade_time":"2026-02-18T16:14:48","percent_change":25.035,"prev_day_close":35.75},{"option":"SPXW260220C06880000","bid":28.7,"bid_size":6.0,"ask":29.1,"ask_size":8.0,"iv":0.2154,"open_interest":544.0,"volume":675.0,"delta":0.4241,"gamma":0.0042,"vega":1.7046,"theta":-15.7707,"rho":0.2363,"theo":28.7986,"change":-5.3,"open":34.18,"high":53.35,"low":28.32,"tick":"down","last_trade_price":35.1,"last_trade_time":"2026-02-18T16:09:01","percent_change":-15.5882,"prev_day_close":34.0},{"option":"SPXW260220P06880000","bid":46.9,"bid_size":5.0,"ask":47.4,"ask_size":2.0,"iv":0.2146,"open_interest":1074.0,"volume":1279.0,"delta":-0.5759,"gamma":0.0042,"vega":1.7046,"theta":-15.7642,"rho":-0.3286,"theo":47.535,"change":9.25,"open":56.3,"high":57.8,"low":22.7,"tick":"down","last_trade_price":36.24,"last_trade_time":"2026-02-18T16:13:16","percent_change":24.5033,"prev_day_close":37.75},{"option":"SPXW260220C06885000","bid":26.2,"bid_size":1.0,"ask":26.5,"ask_size":9.0,"iv":0.2121,"open_interest":432.0,"volume":543.0,"delta":0.402,"gamma":0.0042,"vega":1.6842,"theta":-15.1894,"rho":0.224,"theo":26.2226,"change":-1.8,"open":30.78,"high":48.5,"low":26.18,"tick":"up","last_trade_price":32.57,"last_trade_time":"2026-02-18T16:14:00","percent_change":-5.78778,"prev_day_close":31.1000003814697},{"option":"SPXW260220P06885000","bid":49.3,"bid_size":5.0,"ask":49.9,"ask_size":2.0,"iv":0.2116,"open_interest":948.0,"volume":1108.0,"delta":-0.598,"gamma":0.0042,"vega":1.6842,"theta":-15.1812,"rho":-0.3413,"theo":49.9573,"change":9.05,"open":58.27,"high":61.38,"low":26.11,"tick":"up","last_trade_price":38.5,"last_trade_time":"2026-02-18T16:06:22","percent_change":22.7102,"prev_day_close":39.8500003814697},{"option":"SPXW260220C06890000","bid":23.7,"bid_size":8.0,"ask":24.1,"ask_size":10.0,"iv":0.2089,"open_interest":1100.0,"volume":1441.0,"delta":0.3795,"gamma":0.0042,"vega":1.6583,"theta":-14.5266,"rho":0.2116,"theo":23.7564,"change":-2.5,"open":28.51,"high":46.22,"low":23.58,"tick":"down","last_trade_price":29.03,"last_trade_time":"2026-02-18T16:09:03","percent_change":-8.83392,"prev_day_close":28.3000001907349},{"option":"SPXW260220P06890000","bid":51.9,"bid_size":2.0,"ask":52.4,"ask_size":2.0,"iv":0.2084,"open_interest":668.0,"volume":770.0,"delta":-0.6204,"gamma":0.0042,"vega":1.6583,"theta":-14.5167,"rho":-0.3541,"theo":52.4892,"change":-1.85,"open":60.77,"high":63.92,"low":25.7,"tick":"no_change","last_trade_price":40.0,"last_trade_time":"2026-02-18T16:14:43","percent_change":-4.39953,"prev_day_close":42.0500011444092},{"option":"SPXW260220C06895000","bid":21.4,"bid_size":8.0,"ask":21.8,"ask_size":12.0,"iv":0.2059,"open_interest":533.0,"volume":704.0,"delta":0.3568,"gamma":0.0042,"vega":1.6259,"theta":-13.7881,"rho":0.1988,"theo":21.4075,"change":1.18,"open":26.17,"high":43.02,"low":21.5,"tick":"down","last_trade_price":27.4,"last_trade_time":"2026-02-18T16:02:24","percent_change":4.60937,"prev_day_close":25.6000003814697},{"option":"SPXW260220P06895000","bid":54.6,"bid_size":4.0,"ask":55.1,"ask_size":2.0,"iv":0.2051,"open_interest":626.0,"volume":720.0,"delta":-0.6432,"gamma":0.0042,"vega":1.6259,"theta":-13.7764,"rho":-0.3673,"theo":55.1386,"change":6.05,"open":63.05,"high":66.17,"low":27.3,"tick":"down","last_trade_price":42.18,"last_trade_time":"2026-02-18T16:05:07","percent_change":13.6415,"prev_day_close":44.3500003814697},{"option":"SPXW260220C06900000","bid":19.2,"bid_size":8.0,"ask":19.6,"ask_size":16.0,"iv":0.2028,"open_interest":3249.0,"volume":3351.0,"delta":0.3338,"gamma":0.0041,"vega":1.5874,"theta":-12.981,"rho":0.186,"theo":19.1838,"change":-3.8,"open":22.1,"high":40.0,"low":18.77,"tick":"no_change","last_trade_price":24.65,"last_trade_time":"2026-02-18T16:14:47","percent_change":-16.5217,"prev_day_close":23.0},{"option":"SPXW260220P06900000","bid":57.4,"bid_size":3.0,"ask":57.9,"ask_size":1.0,"iv":0.202,"open_interest":2645.0,"volume":2278.0,"delta":-0.6662,"gamma":0.0041,"vega":1.5874,"theta":-12.9676,"rho":-0.3805,"theo":57.9132,"change":7.62,"open":65.88,"high":71.5,"low":28.9,"tick":"no_change","last_trade_price":44.5,"last_trade_time":"2026-02-18T16:14:47","percent_change":16.2995,"prev_day_close":46.75},{"option":"SPXW260220C06905000","bid":17.1,"bid_size":8.0,"ask":17.5,"ask_size":15.0,"iv":0.1998,"open_interest":612.0,"volume":657.0,"delta":0.3108,"gamma":0.0041,"vega":1.5433,"theta":-12.1176,"rho":0.1733,"theo":17.0898,"change":2.75,"open":21.35,"high":36.7,"low":16.6,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-18T16:09:50","percent_change":13.382,"prev_day_close":20.5500001907349},{"option":"SPXW260220P06905000","bid":60.3,"bid_size":2.0,"ask":60.8,"ask_size":1.0,"iv":0.199,"open_interest":295.0,"volume":424.0,"delta":-0.6892,"gamma":0.0041,"vega":1.5433,"theta":-12.1025,"rho":-0.3937,"theo":60.8174,"change":7.82,"open":68.28,"high":68.28,"low":31.2,"tick":"no_change","last_trade_price":48.43,"last_trade_time":"2026-02-18T16:12:43","percent_change":15.846,"prev_day_close":49.3500003814697},{"option":"SPXW260220C06910000","bid":15.2,"bid_size":3.0,"ask":15.5,"ask_size":13.0,"iv":0.1967,"open_interest":890.0,"volume":1100.0,"delta":0.2877,"gamma":0.004,"vega":1.492,"theta":-11.2114,"rho":0.1603,"theo":15.1329,"change":-2.95,"open":18.0,"high":33.8,"low":14.9,"tick":"down","last_trade_price":19.06,"last_trade_time":"2026-02-18T16:09:01","percent_change":-16.1644,"prev_day_close":18.25},{"option":"SPXW260220P06910000","bid":63.4,"bid_size":2.0,"ask":64.0,"ask_size":1.0,"iv":0.1965,"open_interest":416.0,"volume":238.0,"delta":-0.7122,"gamma":0.004,"vega":1.492,"theta":-11.1946,"rho":-0.4071,"theo":63.8588,"change":-7.83,"open":51.86,"high":65.0,"low":32.77,"tick":"down","last_trade_price":43.6,"last_trade_time":"2026-02-18T15:53:21","percent_change":-15.0722,"prev_day_close":51.9499988555908},{"option":"SPXW260220C06915000","bid":13.4,"bid_size":3.0,"ask":13.7,"ask_size":13.0,"iv":0.1936,"open_interest":834.0,"volume":750.0,"delta":0.2649,"gamma":0.0039,"vega":1.4352,"theta":-10.2764,"rho":0.1476,"theo":13.3183,"change":1.95,"open":16.04,"high":30.6,"low":12.88,"tick":"down","last_trade_price":16.7,"last_trade_time":"2026-02-18T16:12:42","percent_change":12.1495,"prev_day_close":16.0500001907349},{"option":"SPXW260220P06915000","bid":66.5,"bid_size":1.0,"ask":67.2,"ask_size":1.0,"iv":0.1935,"open_interest":303.0,"volume":164.0,"delta":-0.735,"gamma":0.0039,"vega":1.4352,"theta":-10.2578,"rho":-0.4202,"theo":67.0425,"change":-3.2,"open":74.39,"high":74.39,"low":36.5,"tick":"up","last_trade_price":50.0,"last_trade_time":"2026-02-18T15:59:29","percent_change":-5.83941,"prev_day_close":54.7999992370606},{"option":"SPXW260220C06920000","bid":11.7,"bid_size":18.0,"ask":12.0,"ask_size":14.0,"iv":0.1908,"open_interest":1352.0,"volume":1736.0,"delta":0.2424,"gamma":0.0038,"vega":1.373,"theta":-9.3302,"rho":0.1351,"theo":11.6474,"change":5.1,"open":13.6,"high":28.2,"low":11.3,"tick":"up","last_trade_price":14.95,"last_trade_time":"2026-02-18T16:13:16","percent_change":36.4286,"prev_day_close":14.0},{"option":"SPXW260220P06920000","bid":69.8,"bid_size":1.0,"ask":70.6,"ask_size":1.0,"iv":0.1902,"open_interest":600.0,"volume":131.0,"delta":-0.7575,"gamma":0.0038,"vega":1.373,"theta":-9.3099,"rho":-0.4331,"theo":70.3699,"change":-8.18,"open":66.0,"high":76.96,"low":37.44,"tick":"no_change","last_trade_price":56.48,"last_trade_time":"2026-02-18T16:09:30","percent_change":-14.2014,"prev_day_close":57.6000003814697},{"option":"SPXW260220C06925000","bid":10.1,"bid_size":20.0,"ask":10.5,"ask_size":17.0,"iv":0.1877,"open_interest":1367.0,"volume":1131.0,"delta":0.2205,"gamma":0.0036,"vega":1.3046,"theta":-8.3894,"rho":0.1227,"theo":10.1234,"change":3.1,"open":13.4,"high":25.5,"low":9.68,"tick":"no_change","last_trade_price":13.33,"last_trade_time":"2026-02-18T16:14:55","percent_change":25.6198,"prev_day_close":12.0999999046326},{"option":"SPXW260220P06925000","bid":73.3,"bid_size":1.0,"ask":74.0,"ask_size":1.0,"iv":0.1875,"open_interest":1257.0,"volume":178.0,"delta":-0.7794,"gamma":0.0036,"vega":1.3046,"theta":-8.3674,"rho":-0.4459,"theo":73.8441,"change":-36.7,"open":82.81,"high":82.81,"low":38.8,"tick":"down","last_trade_price":51.1,"last_trade_time":"2026-02-18T15:56:17","percent_change":-41.7995,"prev_day_close":60.75},{"option":"SPXW260220C06930000","bid":8.7,"bid_size":19.0,"ask":9.1,"ask_size":15.0,"iv":0.1847,"open_interest":1152.0,"volume":1079.0,"delta":0.1993,"gamma":0.0035,"vega":1.2332,"theta":-7.4693,"rho":0.111,"theo":8.7432,"change":1.1,"open":10.62,"high":22.8,"low":8.21,"tick":"no_change","last_trade_price":11.01,"last_trade_time":"2026-02-18T16:12:08","percent_change":10.5769,"prev_day_close":10.4000000953674},{"option":"SPXW260220P06930000","bid":76.8,"bid_size":2.0,"ask":77.7,"ask_size":1.0,"iv":0.1841,"open_interest":804.0,"volume":113.0,"delta":-0.8007,"gamma":0.0035,"vega":1.2332,"theta":-7.4456,"rho":-0.458,"theo":77.4622,"change":-37.35,"open":80.05,"high":80.05,"low":41.5,"tick":"down","last_trade_price":53.85,"last_trade_time":"2026-02-18T15:56:09","percent_change":-40.9539,"prev_day_close":64.1000003814697},{"option":"SPXW260220C06935000","bid":7.5,"bid_size":17.0,"ask":7.8,"ask_size":15.0,"iv":0.1815,"open_interest":772.0,"volume":926.0,"delta":0.179,"gamma":0.0033,"vega":1.1572,"theta":-6.5856,"rho":0.0995,"theo":7.5039,"change":-0.5,"open":9.5,"high":20.01,"low":6.93,"tick":"up","last_trade_price":9.72,"last_trade_time":"2026-02-18T16:14:45","percent_change":-5.68182,"prev_day_close":8.7999997138977},{"option":"SPXW260220P06935000","bid":80.6,"bid_size":1.0,"ask":81.4,"ask_size":1.0,"iv":0.181,"open_interest":758.0,"volume":119.0,"delta":-0.821,"gamma":0.0033,"vega":1.1572,"theta":-6.5601,"rho":-0.47,"theo":81.2211,"change":-35.27,"open":61.65,"high":79.08,"low":44.2,"tick":"no_change","last_trade_price":59.58,"last_trade_time":"2026-02-18T15:58:52","percent_change":-37.185,"prev_day_close":67.5500030517578},{"option":"SPXW260220C06940000","bid":6.4,"bid_size":3.0,"ask":6.6,"ask_size":2.0,"iv":0.179,"open_interest":1020.0,"volume":1263.0,"delta":0.1596,"gamma":0.0031,"vega":1.0789,"theta":-5.75,"rho":0.0887,"theo":6.4005,"change":-0.9,"open":9.15,"high":17.79,"low":5.84,"tick":"up","last_trade_price":8.27,"last_trade_time":"2026-02-18T16:14:45","percent_change":-12.1622,"prev_day_close":7.40000009536743},{"option":"SPXW260220P06940000","bid":84.5,"bid_size":1.0,"ask":85.2,"ask_size":1.0,"iv":0.178,"open_interest":692.0,"volume":111.0,"delta":-0.8404,"gamma":0.0031,"vega":1.0789,"theta":-5.7228,"rho":-0.4811,"theo":85.1159,"change":-35.59,"open":87.48,"high":87.48,"low":46.9,"tick":"no_change","last_trade_price":62.96,"last_trade_time":"2026-02-18T15:58:52","percent_change":-36.1137,"prev_day_close":71.1000022888184},{"option":"SPXW260220C06945000","bid":5.4,"bid_size":3.0,"ask":5.6,"ask_size":3.0,"iv":0.1764,"open_interest":894.0,"volume":908.0,"delta":0.1414,"gamma":0.0029,"vega":0.9995,"theta":-4.9724,"rho":0.0785,"theo":5.4247,"change":0.8,"open":7.65,"high":16.3,"low":4.85,"tick":"up","last_trade_price":6.7,"last_trade_time":"2026-02-18T16:14:18","percent_change":13.1148,"prev_day_close":6.09999990463257},{"option":"SPXW260220P06945000","bid":88.4,"bid_size":1.0,"ask":89.2,"ask_size":1.0,"iv":0.1758,"open_interest":427.0,"volume":101.0,"delta":-0.8586,"gamma":0.0029,"vega":0.9995,"theta":-4.9435,"rho":-0.4917,"theo":89.1385,"change":-35.03,"open":94.41,"high":94.62,"low":49.6,"tick":"up","last_trade_price":67.27,"last_trade_time":"2026-02-18T15:59:15","percent_change":-34.2424,"prev_day_close":74.7000007629394},{"option":"SPXW260220C06950000","bid":4.5,"bid_size":8.0,"ask":4.7,"ask_size":3.0,"iv":0.1742,"open_interest":3622.0,"volume":3993.0,"delta":0.1244,"gamma":0.0027,"vega":0.9185,"theta":-4.2607,"rho":0.069,"theo":4.5703,"change":-0.1,"open":6.58,"high":14.32,"low":4.0,"tick":"up","last_trade_price":5.48,"last_trade_time":"2026-02-18T16:13:44","percent_change":-2.0,"prev_day_close":5.0},{"option":"SPXW260220P06950000","bid":92.6,"bid_size":1.0,"ask":93.3,"ask_size":1.0,"iv":0.173,"open_interest":1571.0,"volume":148.0,"delta":-0.8755,"gamma":0.0027,"vega":0.9185,"theta":-4.23,"rho":-0.5016,"theo":93.2823,"change":-29.4,"open":98.43,"high":98.43,"low":52.91,"tick":"no_change","last_trade_price":75.7,"last_trade_time":"2026-02-18T16:05:15","percent_change":-27.6836,"prev_day_close":78.6999969482422},{"option":"SPXW260220C06955000","bid":3.7,"bid_size":56.0,"ask":3.9,"ask_size":2.0,"iv":0.1715,"open_interest":1771.0,"volume":1508.0,"delta":0.1088,"gamma":0.0025,"vega":0.8395,"theta":-3.6182,"rho":0.0603,"theo":3.827,"change":0.4,"open":5.57,"high":12.5,"low":3.3,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T16:13:44","percent_change":9.7561,"prev_day_close":4.09999990463257},{"option":"SPXW260220P06955000","bid":96.8,"bid_size":1.0,"ask":97.5,"ask_size":1.0,"iv":0.1701,"open_interest":408.0,"volume":54.0,"delta":-0.8912,"gamma":0.0025,"vega":0.8395,"theta":-3.5858,"rho":-0.5107,"theo":97.5373,"change":-29.35,"open":102.21,"high":102.21,"low":59.55,"tick":"no_change","last_trade_price":79.6,"last_trade_time":"2026-02-18T16:05:15","percent_change":-26.6576,"prev_day_close":82.7000007629394},{"option":"SPXW260220C06960000","bid":3.1,"bid_size":3.0,"ask":3.3,"ask_size":66.0,"iv":0.1687,"open_interest":2247.0,"volume":2142.0,"delta":0.0945,"gamma":0.0023,"vega":0.7608,"theta":-3.0479,"rho":0.0523,"theo":3.1872,"change":0.1,"open":4.56,"high":10.65,"low":2.7,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T16:14:47","percent_change":3.0303,"prev_day_close":3.30000007152557},{"option":"SPXW260220P06960000","bid":101.1,"bid_size":1.0,"ask":101.9,"ask_size":1.0,"iv":0.1678,"open_interest":472.0,"volume":33.0,"delta":-0.9055,"gamma":0.0023,"vega":0.7608,"theta":-3.0138,"rho":-0.5192,"theo":101.8957,"change":-34.0,"open":106.03,"high":106.03,"low":62.45,"tick":"down","last_trade_price":74.38,"last_trade_time":"2026-02-18T15:54:50","percent_change":-29.7463,"prev_day_close":87.0},{"option":"SPXW260220C06965000","bid":2.55,"bid_size":8.0,"ask":2.65,"ask_size":2.0,"iv":0.1671,"open_interest":1133.0,"volume":1192.0,"delta":0.0815,"gamma":0.002,"vega":0.6858,"theta":-2.5482,"rho":0.0451,"theo":2.6407,"change":0.25,"open":3.4,"high":9.1,"low":2.2,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:10:07","percent_change":9.61538,"prev_day_close":2.60000002384186},{"option":"SPXW260220P06965000","bid":105.1,"bid_size":1.0,"ask":106.7,"ask_size":1.0,"iv":0.1674,"open_interest":154.0,"volume":17.0,"delta":-0.9185,"gamma":0.002,"vega":0.6858,"theta":-2.5124,"rho":-0.5268,"theo":106.3474,"change":-38.48,"open":93.03,"high":103.08,"low":74.03,"tick":"down","last_trade_price":80.17,"last_trade_time":"2026-02-18T15:57:53","percent_change":-32.4315,"prev_day_close":91.2000007629394},{"option":"SPXW260220C06970000","bid":2.05,"bid_size":12.0,"ask":2.15,"ask_size":1.0,"iv":0.1652,"open_interest":1792.0,"volume":1289.0,"delta":0.07,"gamma":0.0018,"vega":0.6138,"theta":-2.1173,"rho":0.0386,"theo":2.1786,"change":0.25,"open":3.25,"high":7.73,"low":1.7,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-18T16:13:58","percent_change":12.1951,"prev_day_close":2.04999995231628},{"option":"SPXW260220P06970000","bid":109.8,"bid_size":3.0,"ask":111.4,"ask_size":3.0,"iv":0.1668,"open_interest":179.0,"volume":22.0,"delta":-0.93,"gamma":0.0018,"vega":0.6138,"theta":-2.0798,"rho":-0.5337,"theo":110.8836,"change":-37.06,"open":114.53,"high":114.53,"low":71.04,"tick":"up","last_trade_price":85.84,"last_trade_time":"2026-02-18T15:58:40","percent_change":-30.1546,"prev_day_close":95.75},{"option":"SPXW260220C06975000","bid":1.65,"bid_size":11.0,"ask":1.8,"ask_size":4.0,"iv":0.1638,"open_interest":3033.0,"volume":2724.0,"delta":0.0597,"gamma":0.0016,"vega":0.5464,"theta":-1.7503,"rho":0.033,"theo":1.7913,"change":0.35,"open":2.65,"high":6.62,"low":1.38,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T16:09:30","percent_change":21.875,"prev_day_close":1.59999996423721},{"option":"SPXW260220P06975000","bid":114.6,"bid_size":2.0,"ask":115.4,"ask_size":1.0,"iv":0.1632,"open_interest":482.0,"volume":16.0,"delta":-0.9402,"gamma":0.0016,"vega":0.5464,"theta":-1.711,"rho":-0.5397,"theo":115.4945,"change":-52.54,"open":105.48,"high":105.48,"low":73.26,"tick":"up","last_trade_price":74.76,"last_trade_time":"2026-02-18T13:09:35","percent_change":-41.2726,"prev_day_close":100.200000762939},{"option":"SPXW260220C06980000","bid":1.35,"bid_size":26.0,"ask":1.45,"ask_size":5.0,"iv":0.1624,"open_interest":2259.0,"volume":1594.0,"delta":0.0508,"gamma":0.0015,"vega":0.4841,"theta":-1.4418,"rho":0.028,"theo":1.4695,"change":0.15,"open":2.11,"high":5.56,"low":1.1,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:14:50","percent_change":12.0,"prev_day_close":1.25},{"option":"SPXW260220P06980000","bid":119.3,"bid_size":1.0,"ask":120.1,"ask_size":1.0,"iv":0.16,"open_interest":573.0,"volume":61.0,"delta":-0.9492,"gamma":0.0015,"vega":0.4841,"theta":-1.4007,"rho":-0.5451,"theo":120.171,"change":-39.9,"open":85.01,"high":117.28,"low":79.55,"tick":"down","last_trade_price":91.9,"last_trade_time":"2026-02-18T15:56:09","percent_change":-30.2731,"prev_day_close":104.949996948242},{"option":"SPXW260220C06985000","bid":1.1,"bid_size":13.0,"ask":1.2,"ask_size":13.0,"iv":0.1609,"open_interest":1252.0,"volume":1060.0,"delta":0.0431,"gamma":0.0013,"vega":0.4268,"theta":-1.1855,"rho":0.0237,"theo":1.2047,"change":0.85,"open":1.65,"high":4.5,"low":0.85,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T16:12:42","percent_change":89.4737,"prev_day_close":0.949999988079071},{"option":"SPXW260220P06985000","bid":124.1,"bid_size":1.0,"ask":124.8,"ask_size":1.0,"iv":0.1603,"open_interest":464.0,"volume":2.0,"delta":-0.9569,"gamma":0.0013,"vega":0.4268,"theta":-1.1428,"rho":-0.5498,"theo":124.9045,"change":-34.84,"open":92.46,"high":101.51,"low":92.46,"tick":"up","last_trade_price":101.51,"last_trade_time":"2026-02-18T15:59:10","percent_change":-25.5519,"prev_day_close":109.600002288818},{"option":"SPXW260220C06990000","bid":0.85,"bid_size":30.0,"ask":1.0,"ask_size":15.0,"iv":0.1604,"open_interest":1204.0,"volume":1418.0,"delta":0.0365,"gamma":0.0011,"vega":0.3756,"theta":-0.9745,"rho":0.02,"theo":0.9881,"change":0.225,"open":1.45,"high":3.82,"low":0.65,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:14:18","percent_change":31.0345,"prev_day_close":0.724999994039536},{"option":"SPXW260220P06990000","bid":128.9,"bid_size":1.0,"ask":129.6,"ask_size":1.0,"iv":0.1597,"open_interest":304.0,"volume":83.0,"delta":-0.9635,"gamma":0.0011,"vega":0.3756,"theta":-0.93,"rho":-0.5539,"theo":129.6862,"change":-12.62,"open":101.2,"high":128.38,"low":88.27,"tick":"up","last_trade_price":128.38,"last_trade_time":"2026-02-18T15:26:43","percent_change":-8.95035,"prev_day_close":114.449996948242},{"option":"SPXW260220C06995000","bid":0.7,"bid_size":13.0,"ask":0.8,"ask_size":18.0,"iv":0.1596,"open_interest":7215.0,"volume":7190.0,"delta":0.0309,"gamma":0.001,"vega":0.3295,"theta":-0.8026,"rho":0.0169,"theo":0.8127,"change":0.525,"open":1.1,"high":3.1,"low":0.52,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T16:14:54","percent_change":91.3043,"prev_day_close":0.575000017881394},{"option":"SPXW260220P06995000","bid":133.2,"bid_size":1.0,"ask":134.8,"ask_size":1.0,"iv":0.1615,"open_interest":123.0,"volume":9.0,"delta":-0.9691,"gamma":0.001,"vega":0.3295,"theta":-0.7564,"rho":-0.5574,"theo":134.509,"change":-30.02,"open":92.71,"high":115.68,"low":92.71,"tick":"up","last_trade_price":115.68,"last_trade_time":"2026-02-18T16:04:45","percent_change":-20.604,"prev_day_close":119.200000762939},{"option":"SPXW260220C07000000","bid":0.55,"bid_size":93.0,"ask":0.65,"ask_size":6.0,"iv":0.1587,"open_interest":5683.0,"volume":3194.0,"delta":0.0262,"gamma":0.0009,"vega":0.2892,"theta":-0.6634,"rho":0.0144,"theo":0.6709,"change":0.15,"open":0.93,"high":2.53,"low":0.35,"tick":"no_change","last_trade_price":0.54,"last_trade_time":"2026-02-18T16:13:30","percent_change":33.3333,"prev_day_close":0.450000002980232},{"option":"SPXW260220P07000000","bid":138.5,"bid_size":2.0,"ask":139.3,"ask_size":1.0,"iv":0.159,"open_interest":881.0,"volume":91.0,"delta":-0.9738,"gamma":0.0009,"vega":0.2892,"theta":-0.6154,"rho":-0.5604,"theo":139.3655,"change":-13.1,"open":108.73,"high":139.02,"low":95.1,"tick":"down","last_trade_price":120.48,"last_trade_time":"2026-02-18T16:04:45","percent_change":-10.5305,"prev_day_close":124.400001525879},{"option":"SPXW260220C07005000","bid":0.45,"bid_size":15.0,"ask":0.55,"ask_size":6.0,"iv":0.159,"open_interest":6584.0,"volume":7304.0,"delta":0.0222,"gamma":0.0008,"vega":0.254,"theta":-0.5513,"rho":0.0122,"theo":0.5572,"change":-0.275,"open":0.75,"high":2.02,"low":0.25,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:12:16","percent_change":-40.7407,"prev_day_close":0.350000008940697},{"option":"SPXW260220P07005000","bid":142.9,"bid_size":1.0,"ask":144.5,"ask_size":1.0,"iv":0.1593,"open_interest":123.0,"volume":4.0,"delta":-0.9777,"gamma":0.0008,"vega":0.254,"theta":-0.5016,"rho":-0.563,"theo":144.25,"change":-24.2,"open":109.3,"high":131.1,"low":109.3,"tick":"up","last_trade_price":131.1,"last_trade_time":"2026-02-18T15:41:55","percent_change":-15.5827,"prev_day_close":129.049999237061},{"option":"SPXW260220C07010000","bid":0.4,"bid_size":8.0,"ask":0.5,"ask_size":144.0,"iv":0.1611,"open_interest":4853.0,"volume":1159.0,"delta":0.019,"gamma":0.0006,"vega":0.2234,"theta":-0.4614,"rho":0.0104,"theo":0.4661,"change":0.075,"open":0.55,"high":1.65,"low":0.2,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-18T16:10:54","percent_change":27.2727,"prev_day_close":0.275000005960464},{"option":"SPXW260220P07010000","bid":141.5,"bid_size":11.0,"ask":156.0,"ask_size":10.0,"iv":0.1686,"open_interest":82.0,"volume":1.0,"delta":-0.981,"gamma":0.0006,"vega":0.2234,"theta":-0.41,"rho":-0.5652,"theo":149.1571,"change":-0.82,"open":114.0,"high":114.0,"low":114.0,"tick":"down","last_trade_price":114.0,"last_trade_time":"2026-02-18T10:15:08","percent_change":-0.612166,"prev_day_close":133.949996948242},{"option":"SPXW260220C07015000","bid":0.3,"bid_size":16.0,"ask":0.4,"ask_size":7.0,"iv":0.1599,"open_interest":2086.0,"volume":1334.0,"delta":0.0163,"gamma":0.0006,"vega":0.1974,"theta":-0.3892,"rho":0.0089,"theo":0.3931,"change":-0.175,"open":0.45,"high":1.3,"low":0.1,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:04:22","percent_change":-41.1765,"prev_day_close":0.225000001490116},{"option":"SPXW260220P07015000","bid":146.5,"bid_size":1.0,"ask":160.9,"ask_size":10.0,"iv":0.1688,"open_interest":92.0,"volume":5.0,"delta":-0.9837,"gamma":0.0006,"vega":0.1974,"theta":-0.3362,"rho":-0.5671,"theo":154.0824,"change":-13.63,"open":161.23,"high":161.23,"low":114.6,"tick":"up","last_trade_price":150.72,"last_trade_time":"2026-02-18T15:14:37","percent_change":-8.29328,"prev_day_close":138.849998474121},{"option":"SPXW260220C07020000","bid":0.25,"bid_size":17.0,"ask":0.35,"ask_size":8.0,"iv":0.161,"open_interest":2466.0,"volume":1291.0,"delta":0.0141,"gamma":0.0005,"vega":0.175,"theta":-0.3316,"rho":0.0077,"theo":0.3347,"change":0.125,"open":0.38,"high":1.08,"low":0.1,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T16:11:26","percent_change":71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260220P07020000","bid":151.4,"bid_size":10.0,"ask":165.9,"ask_size":10.0,"iv":0.1735,"open_interest":66.0,"volume":2.0,"delta":-0.9859,"gamma":0.0005,"vega":0.175,"theta":-0.2767,"rho":-0.5688,"theo":159.0223,"change":-50.1,"open":166.13,"high":166.13,"low":119.4,"tick":"down","last_trade_price":119.4,"last_trade_time":"2026-02-18T10:52:21","percent_change":-29.5575,"prev_day_close":143.849998474121},{"option":"SPXW260220C07025000","bid":0.25,"bid_size":8.0,"ask":0.3,"ask_size":11.0,"iv":0.1634,"open_interest":2645.0,"volume":1299.0,"delta":0.0122,"gamma":0.0004,"vega":0.1558,"theta":-0.2853,"rho":0.0067,"theo":0.288,"change":0.15,"open":0.27,"high":0.85,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:02:56","percent_change":100.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220P07025000","bid":156.4,"bid_size":10.0,"ask":170.9,"ask_size":10.0,"iv":0.1727,"open_interest":98.0,"volume":3.0,"delta":-0.9877,"gamma":0.0004,"vega":0.1558,"theta":-0.2287,"rho":-0.5702,"theo":163.9738,"change":-31.89,"open":123.48,"high":142.46,"low":123.48,"tick":"up","last_trade_price":142.46,"last_trade_time":"2026-02-18T14:17:50","percent_change":-18.2908,"prev_day_close":148.849998474121},{"option":"SPXW260220C07030000","bid":0.2,"bid_size":17.0,"ask":0.3,"ask_size":132.0,"iv":0.1657,"open_interest":1155.0,"volume":292.0,"delta":0.0107,"gamma":0.0004,"vega":0.1396,"theta":-0.248,"rho":0.0058,"theo":0.2503,"change":0.075,"open":0.25,"high":0.75,"low":0.05,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:04","percent_change":60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220P07030000","bid":161.3,"bid_size":1.0,"ask":175.8,"ask_size":1.0,"iv":0.1773,"open_interest":100.0,"volume":1.0,"delta":-0.9892,"gamma":0.0004,"vega":0.1396,"theta":-0.1897,"rho":-0.5714,"theo":168.9344,"change":-43.94,"open":135.21,"high":135.21,"low":135.21,"tick":"down","last_trade_price":135.21,"last_trade_time":"2026-02-18T10:05:05","percent_change":-24.5269,"prev_day_close":153.75},{"option":"SPXW260220C07035000","bid":0.2,"bid_size":8.0,"ask":0.25,"ask_size":12.0,"iv":0.1653,"open_interest":1063.0,"volume":193.0,"delta":0.0095,"gamma":0.0004,"vega":0.1259,"theta":-0.2178,"rho":0.0051,"theo":0.2199,"change":-0.05,"open":0.22,"high":0.55,"low":0.05,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:08:57","percent_change":-25.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220P07035000","bid":166.3,"bid_size":1.0,"ask":180.8,"ask_size":1.0,"iv":0.1818,"open_interest":56.0,"volume":2.0,"delta":-0.9905,"gamma":0.0004,"vega":0.1259,"theta":-0.1578,"rho":-0.5725,"theo":173.9022,"change":-54.29,"open":140.11,"high":140.11,"low":130.01,"tick":"down","last_trade_price":130.01,"last_trade_time":"2026-02-18T11:31:58","percent_change":-29.4574,"prev_day_close":158.800003051758},{"option":"SPXW260220C07040000","bid":0.15,"bid_size":18.0,"ask":0.25,"ask_size":154.0,"iv":0.1694,"open_interest":1188.0,"volume":525.0,"delta":0.0084,"gamma":0.0003,"vega":0.1142,"theta":-0.1935,"rho":0.0046,"theo":0.1952,"change":0.1,"open":0.2,"high":0.47,"low":0.05,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:09:12","percent_change":100.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220P07040000","bid":171.3,"bid_size":1.0,"ask":185.8,"ask_size":1.0,"iv":0.1864,"open_interest":103.0,"volume":0.0,"delta":-0.9915,"gamma":0.0003,"vega":0.1142,"theta":-0.1317,"rho":-0.5735,"theo":178.8759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.0,"last_trade_time":"2026-02-17T12:15:30","percent_change":0.0,"prev_day_close":163.75},{"option":"SPXW260220C07045000","bid":0.15,"bid_size":8.0,"ask":0.2,"ask_size":13.0,"iv":0.1708,"open_interest":868.0,"volume":146.0,"delta":0.0076,"gamma":0.0003,"vega":0.1041,"theta":-0.1736,"rho":0.0041,"theo":0.1752,"change":0.0,"open":0.15,"high":0.4,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:57","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260220P07045000","bid":176.3,"bid_size":1.0,"ask":190.8,"ask_size":1.0,"iv":0.1876,"open_interest":63.0,"volume":0.0,"delta":-0.9924,"gamma":0.0003,"vega":0.1041,"theta":-0.1101,"rho":-0.5743,"theo":183.854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":202.04,"last_trade_time":"2026-02-13T09:48:58","percent_change":0.0,"prev_day_close":168.699996948242},{"option":"SPXW260220C07050000","bid":0.15,"bid_size":8.0,"ask":0.2,"ask_size":16.0,"iv":0.1748,"open_interest":4124.0,"volume":1341.0,"delta":0.0069,"gamma":0.0002,"vega":0.0956,"theta":-0.1573,"rho":0.0037,"theo":0.1587,"change":0.125,"open":0.15,"high":0.35,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:03:45","percent_change":166.667,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07050000","bid":181.2,"bid_size":1.0,"ask":195.7,"ask_size":1.0,"iv":0.1885,"open_interest":179.0,"volume":23.0,"delta":-0.9931,"gamma":0.0002,"vega":0.0956,"theta":-0.0921,"rho":-0.5751,"theo":188.8358,"change":-54.39,"open":190.0,"high":191.1,"low":144.81,"tick":"down","last_trade_price":144.81,"last_trade_time":"2026-02-18T11:31:58","percent_change":-27.3042,"prev_day_close":173.75},{"option":"SPXW260220C07055000","bid":0.1,"bid_size":18.0,"ask":0.2,"ask_size":64.0,"iv":0.1757,"open_interest":638.0,"volume":79.0,"delta":0.0063,"gamma":0.0002,"vega":0.0884,"theta":-0.1439,"rho":0.0034,"theo":0.1452,"change":0.075,"open":0.1,"high":0.3,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:36","percent_change":100.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07055000","bid":186.2,"bid_size":1.0,"ask":200.7,"ask_size":1.0,"iv":0.1929,"open_interest":47.0,"volume":1.0,"delta":-0.9937,"gamma":0.0002,"vega":0.0884,"theta":-0.077,"rho":-0.5759,"theo":193.8206,"change":-50.97,"open":153.28,"high":153.28,"low":153.28,"tick":"up","last_trade_price":153.28,"last_trade_time":"2026-02-18T10:16:23","percent_change":-24.9547,"prev_day_close":178.75},{"option":"SPXW260220C07060000","bid":0.1,"bid_size":19.0,"ask":0.15,"ask_size":10.0,"iv":0.1761,"open_interest":1589.0,"volume":266.0,"delta":0.0058,"gamma":0.0002,"vega":0.0822,"theta":-0.1329,"rho":0.0031,"theo":0.1341,"change":0.025,"open":0.12,"high":0.28,"low":0.05,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:11:26","percent_change":33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07060000","bid":191.2,"bid_size":1.0,"ask":205.7,"ask_size":1.0,"iv":0.1973,"open_interest":91.0,"volume":0.0,"delta":-0.9942,"gamma":0.0002,"vega":0.0822,"theta":-0.0642,"rho":-0.5766,"theo":198.8077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.15,"last_trade_time":"2026-02-12T12:48:37","percent_change":0.0,"prev_day_close":183.75},{"option":"SPXW260220C07065000","bid":0.1,"bid_size":18.0,"ask":0.15,"ask_size":14.0,"iv":0.18,"open_interest":632.0,"volume":107.0,"delta":0.0053,"gamma":0.0002,"vega":0.0768,"theta":-0.1238,"rho":0.0029,"theo":0.1249,"change":0.025,"open":0.1,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:11","percent_change":33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07065000","bid":203.0,"bid_size":1.0,"ask":203.8,"ask_size":2.0,"iv":0.1713,"open_interest":298.0,"volume":0.0,"delta":-0.9946,"gamma":0.0002,"vega":0.0768,"theta":-0.0534,"rho":-0.5772,"theo":203.7968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.41,"last_trade_time":"2026-02-13T16:06:39","percent_change":0.0,"prev_day_close":188.799995422363},{"option":"SPXW260220C07070000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":15.0,"iv":0.1838,"open_interest":1849.0,"volume":256.0,"delta":0.005,"gamma":0.0002,"vega":0.0722,"theta":-0.1163,"rho":0.0027,"theo":0.1173,"change":-0.025,"open":0.07,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:12","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07070000","bid":208.0,"bid_size":1.0,"ask":208.8,"ask_size":1.0,"iv":0.1754,"open_interest":213.0,"volume":0.0,"delta":-0.995,"gamma":0.0002,"vega":0.0722,"theta":-0.0442,"rho":-0.5778,"theo":208.7875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.83,"last_trade_time":"2026-02-17T13:00:04","percent_change":0.0,"prev_day_close":193.799995422363},{"option":"SPXW260220C07075000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":16.0,"iv":0.1877,"open_interest":2544.0,"volume":261.0,"delta":0.0047,"gamma":0.0002,"vega":0.0682,"theta":-0.11,"rho":0.0025,"theo":0.1111,"change":-0.025,"open":0.09,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:27","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07075000","bid":203.8,"bid_size":1.0,"ask":223.1,"ask_size":1.0,"iv":0.2104,"open_interest":77.0,"volume":0.0,"delta":-0.9953,"gamma":0.0002,"vega":0.0682,"theta":-0.0362,"rho":-0.5784,"theo":213.7795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":124.79,"last_trade_time":"2026-02-12T10:31:51","percent_change":0.0,"prev_day_close":198.650001525879},{"option":"SPXW260220C07080000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":16.0,"iv":0.1915,"open_interest":939.0,"volume":83.0,"delta":0.0044,"gamma":0.0002,"vega":0.0648,"theta":-0.1049,"rho":0.0024,"theo":0.1059,"change":0.02,"open":0.07,"high":0.2,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:04:37","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07080000","bid":208.8,"bid_size":1.0,"ask":228.1,"ask_size":1.0,"iv":0.2148,"open_interest":71.0,"volume":0.0,"delta":-0.9956,"gamma":0.0002,"vega":0.0648,"theta":-0.0294,"rho":-0.579,"theo":218.7725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.2,"last_trade_time":"2026-02-13T09:30:34","percent_change":0.0,"prev_day_close":203.099998474121},{"option":"SPXW260220C07085000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":60.0,"iv":0.1954,"open_interest":1795.0,"volume":245.0,"delta":0.0042,"gamma":0.0001,"vega":0.0618,"theta":-0.1006,"rho":0.0023,"theo":0.1015,"change":-0.025,"open":0.07,"high":0.15,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:57:47","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07085000","bid":213.8,"bid_size":1.0,"ask":233.1,"ask_size":1.0,"iv":0.2147,"open_interest":15.0,"volume":0.0,"delta":-0.9958,"gamma":0.0001,"vega":0.0618,"theta":-0.0234,"rho":-0.5795,"theo":223.7665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.6,"last_trade_time":"2026-01-09T10:06:22","percent_change":0.0,"prev_day_close":208.399993896484},{"option":"SPXW260220C07090000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":64.0,"iv":0.1992,"open_interest":1832.0,"volume":56.0,"delta":0.004,"gamma":0.0001,"vega":0.0592,"theta":-0.0971,"rho":0.0022,"theo":0.098,"change":0.02,"open":0.07,"high":0.17,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T14:39:00","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07090000","bid":218.8,"bid_size":1.0,"ask":238.1,"ask_size":1.0,"iv":0.219,"open_interest":35.0,"volume":0.0,"delta":-0.996,"gamma":0.0001,"vega":0.0592,"theta":-0.0181,"rho":-0.58,"theo":228.7612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.9,"last_trade_time":"2026-02-12T15:34:43","percent_change":0.0,"prev_day_close":213.549995422363},{"option":"SPXW260220C07095000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":66.0,"iv":0.203,"open_interest":883.0,"volume":34.0,"delta":0.0038,"gamma":0.0001,"vega":0.057,"theta":-0.0942,"rho":0.0021,"theo":0.095,"change":0.0,"open":0.07,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:25:04","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07095000","bid":223.8,"bid_size":1.0,"ask":243.1,"ask_size":1.0,"iv":0.2182,"open_interest":12.0,"volume":2.0,"delta":-0.9961,"gamma":0.0001,"vega":0.057,"theta":-0.0135,"rho":-0.5805,"theo":233.7565,"change":-50.03,"open":202.9,"high":202.9,"low":194.87,"tick":"down","last_trade_price":194.87,"last_trade_time":"2026-02-18T10:16:14","percent_change":-20.4287,"prev_day_close":218.649993896484},{"option":"SPXW260220C07100000","bid":0.05,"bid_size":19.0,"ask":0.15,"ask_size":68.0,"iv":0.2021,"open_interest":5174.0,"volume":669.0,"delta":0.0037,"gamma":0.0001,"vega":0.055,"theta":-0.0918,"rho":0.002,"theo":0.0926,"change":-0.025,"open":0.03,"high":0.16,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:50:57","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07100000","bid":228.8,"bid_size":1.0,"ask":248.1,"ask_size":1.0,"iv":0.2224,"open_interest":35.0,"volume":4.0,"delta":-0.9963,"gamma":0.0001,"vega":0.055,"theta":-0.0093,"rho":-0.581,"theo":238.7523,"change":-57.43,"open":207.9,"high":207.9,"low":192.27,"tick":"down","last_trade_price":192.27,"last_trade_time":"2026-02-18T12:07:50","percent_change":-22.9996,"prev_day_close":223.649993896484},{"option":"SPXW260220C07105000","bid":0.05,"bid_size":19.0,"ask":0.15,"ask_size":70.0,"iv":0.2058,"open_interest":579.0,"volume":38.0,"delta":0.0036,"gamma":0.0001,"vega":0.0532,"theta":-0.0898,"rho":0.0019,"theo":0.0906,"change":0.0,"open":0.06,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:45:37","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07105000","bid":233.8,"bid_size":1.0,"ask":253.1,"ask_size":1.0,"iv":0.2267,"open_interest":11.0,"volume":0.0,"delta":-0.9964,"gamma":0.0001,"vega":0.0532,"theta":-0.0056,"rho":-0.5815,"theo":243.7486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.21,"last_trade_time":"2026-02-09T11:54:32","percent_change":0.0,"prev_day_close":228.449996948242},{"option":"SPXW260220C07110000","bid":0.05,"bid_size":19.0,"ask":0.15,"ask_size":75.0,"iv":0.2095,"open_interest":986.0,"volume":106.0,"delta":0.0035,"gamma":0.0001,"vega":0.0517,"theta":-0.0881,"rho":0.0019,"theo":0.0889,"change":0.01,"open":0.07,"high":0.15,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:58:58","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07110000","bid":238.7,"bid_size":1.0,"ask":258.0,"ask_size":1.0,"iv":0.2309,"open_interest":11.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.0517,"theta":-0.0022,"rho":-0.5819,"theo":248.7452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.6,"last_trade_time":"2026-01-28T09:33:21","percent_change":0.0,"prev_day_close":233.449996948242},{"option":"SPXW260220C07115000","bid":0.05,"bid_size":19.0,"ask":0.15,"ask_size":76.0,"iv":0.2132,"open_interest":599.0,"volume":236.0,"delta":0.0034,"gamma":0.0001,"vega":0.0503,"theta":-0.0868,"rho":0.0018,"theo":0.0876,"change":0.1,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:30:54","percent_change":200.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07115000","bid":243.7,"bid_size":1.0,"ask":263.0,"ask_size":1.0,"iv":0.2351,"open_interest":8.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.0503,"theta":0.0,"rho":-0.5824,"theo":253.742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.2,"last_trade_time":"2026-02-04T10:05:14","percent_change":0.0,"prev_day_close":238.449996948242},{"option":"SPXW260220C07120000","bid":0.05,"bid_size":20.0,"ask":0.15,"ask_size":108.0,"iv":0.217,"open_interest":775.0,"volume":166.0,"delta":0.0033,"gamma":0.0001,"vega":0.0488,"theta":-0.0852,"rho":0.0018,"theo":0.086,"change":0.0,"open":0.05,"high":0.15,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:45:55","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07120000","bid":248.7,"bid_size":1.0,"ask":268.0,"ask_size":1.0,"iv":0.2393,"open_interest":23.0,"volume":0.0,"delta":-0.9967,"gamma":0.0001,"vega":0.049,"theta":0.0,"rho":-0.5829,"theo":258.7392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":164.73,"last_trade_time":"2026-02-10T14:07:05","percent_change":0.0,"prev_day_close":243.549995422363},{"option":"SPXW260220C07125000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":11.0,"iv":0.2146,"open_interest":662.0,"volume":78.0,"delta":0.0032,"gamma":0.0001,"vega":0.0477,"theta":-0.0843,"rho":0.0017,"theo":0.0851,"change":0.05,"open":0.07,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:18:34","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07125000","bid":253.7,"bid_size":1.0,"ask":273.0,"ask_size":1.0,"iv":0.2435,"open_interest":44.0,"volume":1.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0479,"theta":0.0,"rho":-0.5833,"theo":263.7365,"change":-32.94,"open":242.01,"high":242.01,"low":242.01,"tick":"down","last_trade_price":242.01,"last_trade_time":"2026-02-18T14:17:50","percent_change":-11.9804,"prev_day_close":249.150001525879},{"option":"SPXW260220C07130000","bid":0.05,"bid_size":19.0,"ask":0.1,"ask_size":11.0,"iv":0.2182,"open_interest":1774.0,"volume":1167.0,"delta":0.0031,"gamma":0.0001,"vega":0.0467,"theta":-0.0836,"rho":0.0017,"theo":0.0844,"change":0.015,"open":0.07,"high":0.13,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:00:13","percent_change":20.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07130000","bid":258.7,"bid_size":1.0,"ask":278.0,"ask_size":1.0,"iv":0.2477,"open_interest":12.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0468,"theta":0.0,"rho":-0.5838,"theo":268.734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.27,"last_trade_time":"2026-01-15T10:27:39","percent_change":0.0,"prev_day_close":255.400001525879},{"option":"SPXW260220C07135000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":15.0,"iv":0.2218,"open_interest":514.0,"volume":18.0,"delta":0.0031,"gamma":0.0001,"vega":0.0457,"theta":-0.083,"rho":0.0016,"theo":0.0838,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:30:47","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07135000","bid":263.7,"bid_size":1.0,"ask":283.0,"ask_size":1.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0001,"vega":0.0458,"theta":0.0,"rho":-0.5842,"theo":273.7316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.999992370605},{"option":"SPXW260220C07140000","bid":0.05,"bid_size":21.0,"ask":0.1,"ask_size":15.0,"iv":0.2254,"open_interest":1432.0,"volume":26.0,"delta":0.003,"gamma":0.0001,"vega":0.0448,"theta":-0.0825,"rho":0.0016,"theo":0.0833,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:30:57","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07140000","bid":268.7,"bid_size":1.0,"ask":288.0,"ask_size":1.0,"iv":0.256,"open_interest":55.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.0449,"theta":0.0,"rho":-0.5846,"theo":278.7293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.84,"last_trade_time":"2026-01-30T15:58:17","percent_change":0.0,"prev_day_close":264.150001525879},{"option":"SPXW260220C07145000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":16.0,"iv":0.2289,"open_interest":1005.0,"volume":66.0,"delta":0.0029,"gamma":0.0001,"vega":0.044,"theta":-0.0821,"rho":0.0016,"theo":0.0829,"change":0.0,"open":0.1,"high":0.11,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:31:08","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07145000","bid":273.7,"bid_size":1.0,"ask":293.0,"ask_size":1.0,"iv":0.2602,"open_interest":1.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.0441,"theta":0.0,"rho":-0.5851,"theo":283.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.1,"last_trade_time":"2026-02-12T10:11:12","percent_change":0.0,"prev_day_close":269.400009155273},{"option":"SPXW260220C07150000","bid":0.05,"bid_size":12.0,"ask":0.1,"ask_size":16.0,"iv":0.2325,"open_interest":1217.0,"volume":202.0,"delta":0.0029,"gamma":0.0001,"vega":0.0432,"theta":-0.0818,"rho":0.0016,"theo":0.0825,"change":0.075,"open":0.1,"high":0.12,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:43","percent_change":300.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07150000","bid":278.7,"bid_size":1.0,"ask":298.0,"ask_size":1.0,"iv":0.2644,"open_interest":68.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0433,"theta":0.0,"rho":-0.5855,"theo":288.725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.16,"last_trade_time":"2026-02-13T09:44:32","percent_change":0.0,"prev_day_close":274.050003051758},{"option":"SPXW260220C07155000","bid":0.05,"bid_size":12.0,"ask":0.1,"ask_size":16.0,"iv":0.2361,"open_interest":447.0,"volume":12.0,"delta":0.0028,"gamma":0.0001,"vega":0.0425,"theta":-0.0815,"rho":0.0015,"theo":0.0822,"change":0.045,"open":0.05,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T13:18:34","percent_change":180.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07155000","bid":283.7,"bid_size":1.0,"ask":303.0,"ask_size":1.0,"iv":0.2685,"open_interest":1.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0426,"theta":0.0,"rho":-0.586,"theo":293.723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.41,"last_trade_time":"2026-02-03T13:12:35","percent_change":0.0,"prev_day_close":279.400009155273},{"option":"SPXW260220C07160000","bid":0.05,"bid_size":12.0,"ask":0.1,"ask_size":16.0,"iv":0.2396,"open_interest":834.0,"volume":29.0,"delta":0.0028,"gamma":0.0001,"vega":0.0418,"theta":-0.0812,"rho":0.0015,"theo":0.082,"change":0.025,"open":0.07,"high":0.08,"low":0.01,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:33:01","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07160000","bid":288.7,"bid_size":1.0,"ask":308.0,"ask_size":1.0,"iv":0.2727,"open_interest":8.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0419,"theta":0.0,"rho":-0.5864,"theo":298.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.01,"last_trade_time":"2026-02-03T13:12:35","percent_change":0.0,"prev_day_close":284.600006103516},{"option":"SPXW260220C07165000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":16.0,"iv":0.2344,"open_interest":461.0,"volume":55.0,"delta":0.0028,"gamma":0.0001,"vega":0.0411,"theta":-0.081,"rho":0.0015,"theo":0.0818,"change":0.025,"open":0.07,"high":0.12,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:32:58","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07165000","bid":293.7,"bid_size":1.0,"ask":313.1,"ask_size":1.0,"iv":0.2703,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0412,"theta":0.0,"rho":-0.5868,"theo":303.719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.600006103516},{"option":"SPXW260220C07170000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":17.0,"iv":0.2378,"open_interest":1571.0,"volume":5.0,"delta":0.0027,"gamma":0.0001,"vega":0.0405,"theta":-0.0808,"rho":0.0014,"theo":0.0816,"change":0.075,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:20","percent_change":300.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07170000","bid":298.7,"bid_size":1.0,"ask":318.1,"ask_size":1.0,"iv":0.2744,"open_interest":55.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0406,"theta":0.0,"rho":-0.5873,"theo":308.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.53,"last_trade_time":"2025-10-29T16:01:44","percent_change":0.0,"prev_day_close":295.449996948242},{"option":"SPXW260220C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":17.0,"iv":0.2412,"open_interest":3644.0,"volume":25.0,"delta":0.0027,"gamma":0.0001,"vega":0.0399,"theta":-0.0807,"rho":0.0014,"theo":0.0814,"change":0.015,"open":0.05,"high":0.06,"low":0.04,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:56:53","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07175000","bid":303.7,"bid_size":1.0,"ask":323.0,"ask_size":1.0,"iv":0.2707,"open_interest":7.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.04,"theta":0.0,"rho":-0.5877,"theo":313.7151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.46,"last_trade_time":"2026-01-20T09:40:35","percent_change":0.0,"prev_day_close":299.0},{"option":"SPXW260220C07180000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":17.0,"iv":0.2446,"open_interest":943.0,"volume":45.0,"delta":0.0026,"gamma":0.0001,"vega":0.0393,"theta":-0.0805,"rho":0.0014,"theo":0.0813,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:00:55","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07180000","bid":308.7,"bid_size":1.0,"ask":328.0,"ask_size":1.0,"iv":0.2748,"open_interest":4.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0394,"theta":0.0,"rho":-0.5881,"theo":318.7132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.399993896484},{"option":"SPXW260220C07185000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":17.0,"iv":0.248,"open_interest":301.0,"volume":0.0,"delta":0.0026,"gamma":0.0001,"vega":0.0388,"theta":-0.0804,"rho":0.0014,"theo":0.0811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:40:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07185000","bid":313.7,"bid_size":1.0,"ask":333.0,"ask_size":1.0,"iv":0.2788,"open_interest":1.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0388,"theta":0.0,"rho":-0.5886,"theo":323.7114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.4,"last_trade_time":"2026-01-28T09:43:23","percent_change":0.0,"prev_day_close":309.450012207031},{"option":"SPXW260220C07190000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":17.0,"iv":0.2514,"open_interest":303.0,"volume":1.0,"delta":0.0026,"gamma":0.0001,"vega":0.0382,"theta":-0.0803,"rho":0.0014,"theo":0.081,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:38:16","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07190000","bid":318.6,"bid_size":1.0,"ask":337.9,"ask_size":1.0,"iv":0.2829,"open_interest":7.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0383,"theta":0.0,"rho":-0.589,"theo":328.7095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.4,"last_trade_time":"2026-01-28T09:43:23","percent_change":0.0,"prev_day_close":315.300003051758},{"option":"SPXW260220C07195000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":18.0,"iv":0.2548,"open_interest":465.0,"volume":17.0,"delta":0.0025,"gamma":0.0001,"vega":0.0377,"theta":-0.0802,"rho":0.0014,"theo":0.0809,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:49:24","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07195000","bid":323.6,"bid_size":1.0,"ask":342.9,"ask_size":1.0,"iv":0.2869,"open_interest":5.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0378,"theta":0.0,"rho":-0.5894,"theo":333.7076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.449996948242},{"option":"SPXW260220C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":18.0,"iv":0.2582,"open_interest":2220.0,"volume":120.0,"delta":0.0025,"gamma":0.0001,"vega":0.0372,"theta":-0.0801,"rho":0.0013,"theo":0.0808,"change":0.015,"open":0.06,"high":0.07,"low":0.03,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:59:19","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07200000","bid":328.6,"bid_size":1.0,"ask":347.9,"ask_size":1.0,"iv":0.291,"open_interest":12.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0373,"theta":0.0,"rho":-0.5898,"theo":338.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.12,"last_trade_time":"2026-02-12T15:56:53","percent_change":0.0,"prev_day_close":325.350006103516},{"option":"SPXW260220C07205000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":18.0,"iv":0.2616,"open_interest":888.0,"volume":10.0,"delta":0.0025,"gamma":0.0001,"vega":0.0368,"theta":-0.08,"rho":0.0013,"theo":0.0807,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:40:32","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07205000","bid":333.6,"bid_size":1.0,"ask":352.9,"ask_size":1.0,"iv":0.295,"open_interest":6.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0368,"theta":0.0,"rho":-0.5903,"theo":343.7039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.6,"last_trade_time":"2026-01-29T15:59:20","percent_change":0.0,"prev_day_close":329.400009155273},{"option":"SPXW260220C07210000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":60.0,"iv":0.265,"open_interest":361.0,"volume":19.0,"delta":0.0024,"gamma":0.0001,"vega":0.0363,"theta":-0.0799,"rho":0.0013,"theo":0.0806,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:23:26","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07210000","bid":338.6,"bid_size":1.0,"ask":357.9,"ask_size":1.0,"iv":0.2991,"open_interest":5.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0364,"theta":0.0,"rho":-0.5907,"theo":348.7021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.61,"last_trade_time":"2026-01-20T13:33:31","percent_change":0.0,"prev_day_close":335.800003051758},{"option":"SPXW260220C07215000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":60.0,"iv":0.2684,"open_interest":297.0,"volume":5.0,"delta":0.0024,"gamma":0.0001,"vega":0.0358,"theta":-0.0798,"rho":0.0013,"theo":0.0805,"change":0.045,"open":0.07,"high":0.07,"low":0.07,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:22:45","percent_change":180.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07215000","bid":343.6,"bid_size":1.0,"ask":362.9,"ask_size":1.0,"iv":0.3031,"open_interest":1.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0359,"theta":0.0,"rho":-0.5911,"theo":353.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.51,"last_trade_time":"2026-01-20T09:40:35","percent_change":0.0,"prev_day_close":340.550003051758},{"option":"SPXW260220C07220000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":63.0,"iv":0.2717,"open_interest":786.0,"volume":0.0,"delta":0.0024,"gamma":0.0001,"vega":0.0354,"theta":-0.0797,"rho":0.0013,"theo":0.0805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T12:26:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07220000","bid":348.6,"bid_size":1.0,"ask":367.9,"ask_size":1.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0355,"theta":0.0,"rho":-0.5916,"theo":358.6985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.449996948242},{"option":"SPXW260220C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":85.0,"iv":0.2751,"open_interest":1621.0,"volume":1134.0,"delta":0.0024,"gamma":0.0001,"vega":0.035,"theta":-0.0796,"rho":0.0013,"theo":0.0804,"change":0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:57:40","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07225000","bid":353.6,"bid_size":1.0,"ask":372.9,"ask_size":1.0,"iv":0.3112,"open_interest":16.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.035,"theta":0.0,"rho":-0.592,"theo":363.6966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.09,"last_trade_time":"2026-02-10T11:18:42","percent_change":0.0,"prev_day_close":349.25},{"option":"SPXW260220C07230000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":86.0,"iv":0.2784,"open_interest":162.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0346,"theta":-0.0796,"rho":0.0012,"theo":0.0803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-12T14:55:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07230000","bid":358.6,"bid_size":1.0,"ask":377.9,"ask_size":1.0,"iv":0.3152,"open_interest":2.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0346,"theta":0.0,"rho":-0.5924,"theo":368.6948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.49,"last_trade_time":"2026-02-12T14:25:05","percent_change":0.0,"prev_day_close":355.300003051758},{"option":"SPXW260220C07235000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":89.0,"iv":0.2818,"open_interest":192.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0342,"theta":-0.0795,"rho":0.0012,"theo":0.0802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T12:26:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07235000","bid":363.6,"bid_size":1.0,"ask":382.9,"ask_size":1.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0342,"theta":0.0,"rho":-0.5928,"theo":373.693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.23,"last_trade_time":"2026-02-13T10:16:15","percent_change":0.0,"prev_day_close":360.649993896484},{"option":"SPXW260220C07240000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":95.0,"iv":0.2851,"open_interest":368.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.0338,"theta":-0.0794,"rho":0.0012,"theo":0.0802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:48:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07240000","bid":368.6,"bid_size":1.0,"ask":387.9,"ask_size":1.0,"iv":0.3232,"open_interest":2.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.0338,"theta":0.0,"rho":-0.5933,"theo":378.6912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.35,"last_trade_time":"2026-02-13T09:44:32","percent_change":0.0,"prev_day_close":365.300003051758},{"option":"SPXW260220C07245000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":95.0,"iv":0.2885,"open_interest":133.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.0334,"theta":-0.0794,"rho":0.0012,"theo":0.0801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-13T15:43:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07245000","bid":373.6,"bid_size":1.0,"ask":392.9,"ask_size":1.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.0334,"theta":0.0,"rho":-0.5937,"theo":383.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.7,"last_trade_time":"2026-02-03T15:43:22","percent_change":0.0,"prev_day_close":368.949996948242},{"option":"SPXW260220C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":95.0,"iv":0.2918,"open_interest":3417.0,"volume":64.0,"delta":0.0022,"gamma":0.0,"vega":0.033,"theta":-0.0793,"rho":0.0012,"theo":0.08,"change":0.035,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:08:07","percent_change":140.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07250000","bid":378.6,"bid_size":1.0,"ask":397.9,"ask_size":1.0,"iv":0.3313,"open_interest":6.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0331,"theta":0.0,"rho":-0.5941,"theo":388.6876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.3,"last_trade_time":"2025-11-12T14:39:07","percent_change":0.0,"prev_day_close":375.600006103516},{"option":"SPXW260220C07255000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.2951,"open_interest":115.0,"volume":3.0,"delta":0.0022,"gamma":0.0,"vega":0.0327,"theta":-0.0792,"rho":0.0012,"theo":0.08,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:04:52","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07255000","bid":383.6,"bid_size":1.0,"ask":402.9,"ask_size":1.0,"iv":0.3353,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0327,"theta":0.0,"rho":-0.5945,"theo":393.6858,"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":379.199996948242},{"option":"SPXW260220C07260000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.2985,"open_interest":401.0,"volume":50.0,"delta":0.0022,"gamma":0.0,"vega":0.0323,"theta":-0.0792,"rho":0.0012,"theo":0.0799,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:08:07","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07260000","bid":388.6,"bid_size":1.0,"ask":407.9,"ask_size":1.0,"iv":0.3393,"open_interest":2.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0323,"theta":0.0,"rho":-0.595,"theo":398.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":413.49,"last_trade_time":"2025-12-15T12:25:25","percent_change":0.0,"prev_day_close":384.050003051758},{"option":"SPXW260220C07265000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":163.0,"iv":0.3018,"open_interest":241.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.032,"theta":-0.0791,"rho":0.0012,"theo":0.0798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-12T09:39:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07265000","bid":393.6,"bid_size":1.0,"ask":412.9,"ask_size":1.0,"iv":0.3433,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.032,"theta":0.0,"rho":-0.5954,"theo":403.6821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.450012207031},{"option":"SPXW260220C07270000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":0.3051,"open_interest":233.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.0316,"theta":-0.079,"rho":0.0011,"theo":0.0798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:12:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07270000","bid":398.6,"bid_size":1.0,"ask":417.9,"ask_size":1.0,"iv":0.3473,"open_interest":8.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0317,"theta":0.0,"rho":-0.5958,"theo":408.6803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":423.42,"last_trade_time":"2026-02-13T10:28:06","percent_change":0.0,"prev_day_close":395.150009155273},{"option":"SPXW260220C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":0.3084,"open_interest":371.0,"volume":1.0,"delta":0.0021,"gamma":0.0,"vega":0.0313,"theta":-0.079,"rho":0.0011,"theo":0.0797,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:49:06","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07275000","bid":403.6,"bid_size":1.0,"ask":422.9,"ask_size":1.0,"iv":0.3513,"open_interest":6.0,"volume":5.0,"delta":-0.9979,"gamma":0.0,"vega":0.0313,"theta":0.0,"rho":-0.5962,"theo":413.6785,"change":-52.48,"open":371.97,"high":371.97,"low":371.97,"tick":"up","last_trade_price":371.97,"last_trade_time":"2026-02-18T12:18:27","percent_change":-12.3642,"prev_day_close":398.950012207031},{"option":"SPXW260220C07280000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":0.3117,"open_interest":129.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.031,"theta":-0.0789,"rho":0.0011,"theo":0.0797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T10:48:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07280000","bid":408.6,"bid_size":1.0,"ask":427.9,"ask_size":1.0,"iv":0.3553,"open_interest":32.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.031,"theta":0.0,"rho":-0.5966,"theo":418.6767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":338.21,"last_trade_time":"2026-01-23T11:42:10","percent_change":0.0,"prev_day_close":404.300003051758},{"option":"SPXW260220C07285000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":165.0,"iv":0.315,"open_interest":256.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.0307,"theta":-0.0789,"rho":0.0011,"theo":0.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:27:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07285000","bid":413.6,"bid_size":1.0,"ask":432.9,"ask_size":1.0,"iv":0.3593,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0307,"theta":0.0,"rho":-0.5971,"theo":423.6749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.399993896484},{"option":"SPXW260220C07290000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":167.0,"iv":0.3183,"open_interest":161.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0304,"theta":-0.0788,"rho":0.0011,"theo":0.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T15:59:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07290000","bid":418.6,"bid_size":1.0,"ask":437.9,"ask_size":1.0,"iv":0.3633,"open_interest":6.0,"volume":5.0,"delta":-0.9979,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":-0.5975,"theo":428.6731,"change":-52.67,"open":386.88,"high":386.88,"low":386.88,"tick":"up","last_trade_price":386.88,"last_trade_time":"2026-02-18T12:18:27","percent_change":-11.9827,"prev_day_close":414.050003051758},{"option":"SPXW260220C07295000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":168.0,"iv":0.3216,"open_interest":111.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.03,"theta":-0.0788,"rho":0.0011,"theo":0.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:24:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07295000","bid":423.6,"bid_size":1.0,"ask":442.9,"ask_size":1.0,"iv":0.3572,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0301,"theta":0.0,"rho":-0.5979,"theo":433.6713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.25},{"option":"SPXW260220C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":168.0,"iv":0.3248,"open_interest":1231.0,"volume":1.0,"delta":0.002,"gamma":0.0,"vega":0.0298,"theta":-0.0787,"rho":0.0011,"theo":0.0794,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:03:00","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07300000","bid":428.6,"bid_size":1.0,"ask":447.9,"ask_size":1.0,"iv":0.3611,"open_interest":28.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0298,"theta":0.0,"rho":-0.5983,"theo":438.6695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":453.47,"last_trade_time":"2026-02-13T10:28:06","percent_change":0.0,"prev_day_close":425.25},{"option":"SPXW260220C07310000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":169.0,"iv":0.3314,"open_interest":466.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0292,"theta":-0.0786,"rho":0.001,"theo":0.0793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:34:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07310000","bid":438.6,"bid_size":1.0,"ask":457.9,"ask_size":1.0,"iv":0.3691,"open_interest":2.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0292,"theta":0.0,"rho":-0.5992,"theo":448.6659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":411.18,"last_trade_time":"2025-10-29T11:14:45","percent_change":0.0,"prev_day_close":433.900009155273},{"option":"SPXW260220C07320000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":171.0,"iv":0.3379,"open_interest":138.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0286,"theta":-0.0785,"rho":0.001,"theo":0.0792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-06T11:50:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07320000","bid":448.6,"bid_size":1.0,"ask":468.0,"ask_size":1.0,"iv":0.377,"open_interest":1.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0286,"theta":0.0,"rho":-0.6,"theo":458.6623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.46,"last_trade_time":"2025-10-29T11:35:03","percent_change":0.0,"prev_day_close":443.949996948242},{"option":"SPXW260220C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":171.0,"iv":0.3412,"open_interest":388.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0284,"theta":-0.0784,"rho":0.001,"theo":0.0791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:47:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07325000","bid":453.6,"bid_size":1.0,"ask":472.9,"ask_size":1.0,"iv":0.381,"open_interest":1.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0284,"theta":0.0,"rho":-0.6004,"theo":463.6605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.32,"last_trade_time":"2026-02-12T09:44:59","percent_change":0.0,"prev_day_close":449.899993896484},{"option":"SPXW260220C07330000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":172.0,"iv":0.3444,"open_interest":104.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0281,"theta":-0.0784,"rho":0.001,"theo":0.0791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-09T10:57:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07330000","bid":458.6,"bid_size":1.0,"ask":477.9,"ask_size":1.0,"iv":0.3849,"open_interest":1.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0281,"theta":0.0,"rho":-0.6008,"theo":468.6587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":464.12,"last_trade_time":"2026-01-20T09:50:35","percent_change":0.0,"prev_day_close":454.899993896484},{"option":"SPXW260220C07340000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":172.0,"iv":0.3509,"open_interest":237.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0276,"theta":-0.0783,"rho":0.001,"theo":0.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-17T14:50:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07340000","bid":468.6,"bid_size":1.0,"ask":487.9,"ask_size":1.0,"iv":0.3928,"open_interest":1.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0276,"theta":0.0,"rho":-0.6017,"theo":478.6552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.43,"last_trade_time":"2026-02-12T10:11:12","percent_change":0.0,"prev_day_close":465.049987792969},{"option":"SPXW260220C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":173.0,"iv":0.3574,"open_interest":628.0,"volume":1.0,"delta":0.0018,"gamma":0.0,"vega":0.0271,"theta":-0.0782,"rho":0.001,"theo":0.0789,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:10:29","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07350000","bid":478.6,"bid_size":1.0,"ask":497.9,"ask_size":1.0,"iv":0.3881,"open_interest":18.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0271,"theta":0.0,"rho":-0.6025,"theo":488.6516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":375.52,"last_trade_time":"2026-02-10T11:29:30","percent_change":0.0,"prev_day_close":473.900009155273},{"option":"SPXW260220C07360000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":174.0,"iv":0.3638,"open_interest":336.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0266,"theta":-0.0781,"rho":0.001,"theo":0.0788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-02T10:30:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07360000","bid":488.5,"bid_size":1.0,"ask":507.8,"ask_size":1.0,"iv":0.396,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0266,"theta":0.0,"rho":-0.6034,"theo":498.648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.17,"last_trade_time":"2026-01-07T15:13:00","percent_change":0.0,"prev_day_close":485.349990844727},{"option":"SPXW260220C07370000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":175.0,"iv":0.3703,"open_interest":606.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0262,"theta":-0.078,"rho":0.0009,"theo":0.0787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:13:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07370000","bid":498.5,"bid_size":1.0,"ask":517.8,"ask_size":1.0,"iv":0.4039,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0262,"theta":0.0,"rho":-0.6042,"theo":508.6444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.799987792969},{"option":"SPXW260220C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":178.0,"iv":0.3735,"open_interest":685.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0259,"theta":-0.0779,"rho":0.0009,"theo":0.0786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:31:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07375000","bid":503.5,"bid_size":1.0,"ask":522.8,"ask_size":1.0,"iv":0.4078,"open_interest":3.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.026,"theta":0.0,"rho":-0.6046,"theo":513.6426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.35,"last_trade_time":"2026-02-02T09:51:57","percent_change":0.0,"prev_day_close":499.400009155273},{"option":"SPXW260220C07380000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":178.0,"iv":0.3767,"open_interest":94.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0257,"theta":-0.0779,"rho":0.0009,"theo":0.0786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:53:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07380000","bid":508.5,"bid_size":1.0,"ask":527.8,"ask_size":1.0,"iv":0.4118,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0257,"theta":0.0,"rho":-0.605,"theo":518.6408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.0},{"option":"SPXW260220C07390000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":179.0,"iv":0.3831,"open_interest":268.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0253,"theta":-0.0778,"rho":0.0009,"theo":0.0785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:59:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07390000","bid":518.5,"bid_size":1.0,"ask":537.8,"ask_size":1.0,"iv":0.4197,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0253,"theta":0.0,"rho":-0.6059,"theo":528.6372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.450012207031},{"option":"SPXW260220C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":180.0,"iv":0.3895,"open_interest":1254.0,"volume":1.0,"delta":0.0017,"gamma":0.0,"vega":0.0249,"theta":-0.0777,"rho":0.0009,"theo":0.0784,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:19","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07400000","bid":528.5,"bid_size":1.0,"ask":547.8,"ask_size":1.0,"iv":0.4275,"open_interest":3.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0249,"theta":0.0,"rho":-0.6067,"theo":538.6336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":434.01,"last_trade_time":"2026-02-12T09:44:59","percent_change":0.0,"prev_day_close":525.5},{"option":"SPXW260220C07410000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":180.0,"iv":0.3958,"open_interest":34.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0245,"theta":-0.0776,"rho":0.0009,"theo":0.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-05T10:22:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07410000","bid":538.5,"bid_size":1.0,"ask":557.8,"ask_size":1.0,"iv":0.4354,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0245,"theta":0.0,"rho":-0.6076,"theo":548.6301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.550018310547},{"option":"SPXW260220C07420000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":182.0,"iv":0.4022,"open_interest":92.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0241,"theta":-0.0775,"rho":0.0009,"theo":0.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-11T10:40:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07420000","bid":548.5,"bid_size":1.0,"ask":567.8,"ask_size":1.0,"iv":0.4433,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0241,"theta":0.0,"rho":-0.6084,"theo":558.6265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.550018310547},{"option":"SPXW260220C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":0.3843,"open_interest":211.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0239,"theta":-0.0775,"rho":0.0009,"theo":0.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T13:31:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07425000","bid":553.5,"bid_size":1.0,"ask":572.8,"ask_size":1.0,"iv":0.4472,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.024,"theta":0.0,"rho":-0.6088,"theo":563.6247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.050018310547},{"option":"SPXW260220C07430000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.3873,"open_interest":31.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0237,"theta":-0.0774,"rho":0.0008,"theo":0.0781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-06T11:32:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07430000","bid":558.5,"bid_size":1.0,"ask":577.8,"ask_size":1.0,"iv":0.4511,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0238,"theta":0.0,"rho":-0.6092,"theo":568.6229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.649993896484},{"option":"SPXW260220C07440000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.3934,"open_interest":15.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0234,"theta":-0.0774,"rho":0.0008,"theo":0.0781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-03T12:45:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07440000","bid":568.5,"bid_size":1.0,"ask":587.8,"ask_size":1.0,"iv":0.4589,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0234,"theta":0.0,"rho":-0.61,"theo":578.6193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.399993896484},{"option":"SPXW260220C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":42.0,"iv":0.3994,"open_interest":323.0,"volume":1.0,"delta":0.0016,"gamma":0.0,"vega":0.023,"theta":-0.0772,"rho":0.0008,"theo":0.078,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:56:19","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07450000","bid":578.5,"bid_size":1.0,"ask":597.8,"ask_size":1.0,"iv":0.4667,"open_interest":1.0,"volume":4.0,"delta":-0.9984,"gamma":0.0,"vega":0.0231,"theta":0.0,"rho":-0.6109,"theo":588.6157,"change":-54.74,"open":567.8,"high":567.8,"low":544.71,"tick":"down","last_trade_price":544.71,"last_trade_time":"2026-02-18T12:57:23","percent_change":-9.13171,"prev_day_close":574.099975585938},{"option":"SPXW260220C07460000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.4054,"open_interest":22.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0227,"theta":-0.0772,"rho":0.0008,"theo":0.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:50:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07460000","bid":588.5,"bid_size":1.0,"ask":607.8,"ask_size":1.0,"iv":0.4745,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0227,"theta":0.0,"rho":-0.6117,"theo":598.6122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.0},{"option":"SPXW260220C07470000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.4114,"open_interest":14.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0224,"theta":-0.0771,"rho":0.0008,"theo":0.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:46:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07470000","bid":598.5,"bid_size":1.0,"ask":617.8,"ask_size":1.0,"iv":0.4823,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0224,"theta":0.0,"rho":-0.6126,"theo":608.6086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.399993896484},{"option":"SPXW260220C07475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.4144,"open_interest":16.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0222,"theta":-0.077,"rho":0.0008,"theo":0.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:00:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07475000","bid":603.5,"bid_size":1.0,"ask":622.8,"ask_size":1.0,"iv":0.4862,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0223,"theta":0.0,"rho":-0.613,"theo":613.6068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.950012207031},{"option":"SPXW260220C07480000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.4174,"open_interest":65.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0221,"theta":-0.077,"rho":0.0008,"theo":0.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T15:52:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07480000","bid":608.5,"bid_size":1.0,"ask":627.8,"ask_size":1.0,"iv":0.4901,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0221,"theta":0.0,"rho":-0.6134,"theo":618.605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.399993896484},{"option":"SPXW260220C07490000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.4233,"open_interest":6.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0218,"theta":-0.0769,"rho":0.0008,"theo":0.0776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-01-30T15:59:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07490000","bid":618.5,"bid_size":1.0,"ask":637.8,"ask_size":1.0,"iv":0.4979,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0218,"theta":0.0,"rho":-0.6142,"theo":628.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.200012207031},{"option":"SPXW260220C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.4292,"open_interest":332.0,"volume":4.0,"delta":0.0014,"gamma":0.0,"vega":0.0215,"theta":-0.0768,"rho":0.0008,"theo":0.0775,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:41:06","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07500000","bid":628.5,"bid_size":1.0,"ask":647.8,"ask_size":1.0,"iv":0.5056,"open_interest":52.0,"volume":22.0,"delta":-0.9985,"gamma":0.0,"vega":0.0215,"theta":0.0,"rho":-0.615,"theo":638.5978,"change":-46.87,"open":602.63,"high":602.63,"low":602.63,"tick":"no_change","last_trade_price":602.63,"last_trade_time":"2026-02-18T13:30:03","percent_change":-7.21632,"prev_day_close":623.649993896484},{"option":"SPXW260220C07510000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.4352,"open_interest":114.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0212,"theta":-0.0767,"rho":0.0008,"theo":0.0774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-09T10:18:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07510000","bid":638.5,"bid_size":1.0,"ask":657.8,"ask_size":1.0,"iv":0.5134,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0212,"theta":0.0,"rho":-0.6159,"theo":648.5943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.200012207031},{"option":"SPXW260220C07520000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.4411,"open_interest":77.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.021,"theta":-0.0766,"rho":0.0008,"theo":0.0773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:46:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07520000","bid":648.5,"bid_size":1.0,"ask":667.8,"ask_size":1.0,"iv":0.5211,"open_interest":11.0,"volume":22.0,"delta":-0.9986,"gamma":0.0,"vega":0.021,"theta":0.0,"rho":-0.6167,"theo":658.5907,"change":-47.02,"open":622.68,"high":622.68,"low":622.68,"tick":"no_change","last_trade_price":622.68,"last_trade_time":"2026-02-18T13:30:03","percent_change":-7.02106,"prev_day_close":644.100006103516},{"option":"SPXW260220C07525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.444,"open_interest":29.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0208,"theta":-0.0766,"rho":0.0008,"theo":0.0773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-17T10:45:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07525000","bid":653.5,"bid_size":1.0,"ask":672.8,"ask_size":1.0,"iv":0.525,"open_interest":0.0,"volume":2.0,"delta":-0.9986,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":-0.6171,"theo":663.5889,"change":-52.46,"open":622.24,"high":622.24,"low":622.24,"tick":"up","last_trade_price":622.24,"last_trade_time":"2026-02-18T12:16:28","percent_change":-7.77531,"prev_day_close":648.799987792969},{"option":"SPXW260220C07530000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.447,"open_interest":14.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0207,"theta":-0.0765,"rho":0.0007,"theo":0.0772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:50:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07530000","bid":658.5,"bid_size":1.0,"ask":677.8,"ask_size":1.0,"iv":0.5289,"open_interest":14.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":-0.6175,"theo":668.5871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":678.45,"last_trade_time":"2026-02-13T15:08:49","percent_change":0.0,"prev_day_close":653.799987792969},{"option":"SPXW260220C07540000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.4529,"open_interest":2.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0204,"theta":-0.0764,"rho":0.0007,"theo":0.0771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-17T10:44:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07540000","bid":668.5,"bid_size":1.0,"ask":687.8,"ask_size":1.0,"iv":0.5366,"open_interest":1.0,"volume":1.0,"delta":-0.9986,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":-0.6184,"theo":678.5835,"change":-53.39,"open":635.66,"high":635.66,"low":635.66,"tick":"up","last_trade_price":635.66,"last_trade_time":"2026-02-18T12:12:41","percent_change":-7.74835,"prev_day_close":665.300018310547},{"option":"SPXW260220C07550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.4588,"open_interest":145.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0202,"theta":-0.0763,"rho":0.0007,"theo":0.077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:45:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07550000","bid":678.5,"bid_size":1.0,"ask":697.8,"ask_size":1.0,"iv":0.5296,"open_interest":1.0,"volume":2.0,"delta":-0.9986,"gamma":0.0,"vega":0.0202,"theta":0.0,"rho":-0.6192,"theo":688.58,"change":-52.83,"open":646.87,"high":646.87,"low":646.87,"tick":"up","last_trade_price":646.87,"last_trade_time":"2026-02-18T12:16:28","percent_change":-7.55038,"prev_day_close":675.399993896484},{"option":"SPXW260220C07560000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.4646,"open_interest":104.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0199,"theta":-0.0762,"rho":0.0007,"theo":0.0769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T09:35:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07560000","bid":688.5,"bid_size":1.0,"ask":707.8,"ask_size":1.0,"iv":0.5373,"open_interest":2.0,"volume":4.0,"delta":-0.9986,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":-0.62,"theo":698.5764,"change":-53.05,"open":656.45,"high":656.45,"low":656.45,"tick":"up","last_trade_price":656.45,"last_trade_time":"2026-02-18T12:13:42","percent_change":-7.4771,"prev_day_close":684.0},{"option":"SPXW260220C07570000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.4705,"open_interest":246.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0197,"theta":-0.0762,"rho":0.0007,"theo":0.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-09T09:30:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07570000","bid":698.5,"bid_size":1.0,"ask":717.8,"ask_size":1.0,"iv":0.5451,"open_interest":3.0,"volume":4.0,"delta":-0.9986,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":-0.6209,"theo":708.5728,"change":-52.64,"open":666.56,"high":666.56,"low":666.56,"tick":"up","last_trade_price":666.56,"last_trade_time":"2026-02-18T12:13:42","percent_change":-7.31925,"prev_day_close":693.700012207031},{"option":"SPXW260220C07575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.4734,"open_interest":139.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0196,"theta":-0.0761,"rho":0.0007,"theo":0.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:44:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07575000","bid":703.5,"bid_size":1.0,"ask":722.9,"ask_size":1.0,"iv":0.549,"open_interest":1.0,"volume":1.0,"delta":-0.9986,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":-0.6213,"theo":713.571,"change":-53.59,"open":670.61,"high":670.61,"low":670.61,"tick":"up","last_trade_price":670.61,"last_trade_time":"2026-02-18T12:12:41","percent_change":-7.39989,"prev_day_close":699.299987792969},{"option":"SPXW260220C07580000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.4763,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0195,"theta":-0.0761,"rho":0.0007,"theo":0.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07580000","bid":708.5,"bid_size":1.0,"ask":727.8,"ask_size":1.0,"iv":0.5528,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0195,"theta":0.0,"rho":-0.6217,"theo":718.5692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":705.350006103516},{"option":"SPXW260220C07590000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.4821,"open_interest":2.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0192,"theta":-0.076,"rho":0.0007,"theo":0.0767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-10T09:30:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07590000","bid":718.5,"bid_size":1.0,"ask":737.8,"ask_size":1.0,"iv":0.5606,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":-0.6225,"theo":728.5657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.399993896484},{"option":"SPXW260220C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.4879,"open_interest":762.0,"volume":4.0,"delta":0.0013,"gamma":0.0,"vega":0.019,"theta":-0.0759,"rho":0.0007,"theo":0.0766,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:41:06","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07600000","bid":728.5,"bid_size":1.0,"ask":747.8,"ask_size":1.0,"iv":0.5683,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.019,"theta":0.0,"rho":-0.6234,"theo":738.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.150024414062},{"option":"SPXW260220C07610000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.4937,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0188,"theta":-0.0758,"rho":0.0007,"theo":0.0765,"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":0.025000000372529},{"option":"SPXW260220P07610000","bid":738.5,"bid_size":1.0,"ask":757.8,"ask_size":1.0,"iv":0.576,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":-0.6242,"theo":748.5585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.950012207031},{"option":"SPXW260220C07620000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.4995,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0186,"theta":-0.0757,"rho":0.0007,"theo":0.0764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07620000","bid":748.5,"bid_size":1.0,"ask":767.8,"ask_size":1.0,"iv":0.5658,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0186,"theta":0.0,"rho":-0.625,"theo":758.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.299987792969},{"option":"SPXW260220C07625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.5024,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0185,"theta":-0.0757,"rho":0.0007,"theo":0.0764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07625000","bid":753.4,"bid_size":1.0,"ask":772.7,"ask_size":1.0,"iv":0.5698,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0185,"theta":0.0,"rho":-0.6254,"theo":763.5532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.25},{"option":"SPXW260220C07630000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.5053,"open_interest":136.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0184,"theta":-0.0756,"rho":0.0007,"theo":0.0763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T14:46:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07630000","bid":758.4,"bid_size":1.0,"ask":777.7,"ask_size":1.0,"iv":0.5737,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":-0.6258,"theo":768.5514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":754.25},{"option":"SPXW260220C07640000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.511,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0182,"theta":-0.0755,"rho":0.0006,"theo":0.0762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07640000","bid":768.4,"bid_size":1.0,"ask":787.7,"ask_size":1.0,"iv":0.5815,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0182,"theta":0.0,"rho":-0.6267,"theo":778.5478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.25},{"option":"SPXW260220C07650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.5168,"open_interest":229.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.018,"theta":-0.0754,"rho":0.0006,"theo":0.0761,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:56:19","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07650000","bid":778.4,"bid_size":1.0,"ask":797.7,"ask_size":1.0,"iv":0.5893,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.018,"theta":0.0,"rho":-0.6275,"theo":788.5442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":774.0},{"option":"SPXW260220C07675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.5311,"open_interest":1.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0175,"theta":-0.0752,"rho":0.0006,"theo":0.0759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:48:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07675000","bid":803.4,"bid_size":1.0,"ask":822.7,"ask_size":1.0,"iv":0.6087,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0175,"theta":0.0,"rho":-0.6296,"theo":813.5353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.850006103516},{"option":"SPXW260220C07700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.5453,"open_interest":541.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0171,"theta":-0.075,"rho":0.0006,"theo":0.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:36:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07700000","bid":828.4,"bid_size":1.0,"ask":847.7,"ask_size":1.0,"iv":0.6281,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0171,"theta":0.0,"rho":-0.6316,"theo":838.5264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.049987792969},{"option":"SPXW260220C07725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.5595,"open_interest":14.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0166,"theta":-0.0748,"rho":0.0006,"theo":0.0755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T09:32:45","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07725000","bid":853.4,"bid_size":1.0,"ask":872.7,"ask_size":1.0,"iv":0.6473,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":-0.6337,"theo":863.5175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.700012207031},{"option":"SPXW260220C07750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":0.5736,"open_interest":157.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0162,"theta":-0.0746,"rho":0.0006,"theo":0.0753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T10:54:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07750000","bid":878.4,"bid_size":1.0,"ask":897.7,"ask_size":1.0,"iv":0.6665,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0162,"theta":0.0,"rho":-0.6358,"theo":888.5085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.75},{"option":"SPXW260220C07775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":0.5876,"open_interest":393.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0158,"theta":-0.0744,"rho":0.0006,"theo":0.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:17:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07775000","bid":903.4,"bid_size":1.0,"ask":922.7,"ask_size":1.0,"iv":0.6855,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":-0.6378,"theo":913.4996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.700012207031},{"option":"SPXW260220C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":0.6015,"open_interest":1067.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0155,"theta":-0.0742,"rho":0.0006,"theo":0.0749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T15:17:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07800000","bid":928.4,"bid_size":1.0,"ask":947.7,"ask_size":1.0,"iv":0.7045,"open_interest":22.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0155,"theta":0.0,"rho":-0.6399,"theo":938.4907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":865.9,"last_trade_time":"2026-02-02T09:30:07","percent_change":0.0,"prev_day_close":923.700012207031},{"option":"SPXW260220C07850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":56.0,"iv":0.6292,"open_interest":154.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0148,"theta":-0.0738,"rho":0.0005,"theo":0.0745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T09:54:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07850000","bid":978.4,"bid_size":1.0,"ask":997.7,"ask_size":1.0,"iv":0.7422,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":-0.644,"theo":988.4729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":975.149993896484},{"option":"SPXW260220C07900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":0.6567,"open_interest":729.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0142,"theta":-0.0734,"rho":0.0005,"theo":0.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:38:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07900000","bid":1028.4,"bid_size":1.0,"ask":1047.8,"ask_size":1.0,"iv":0.7616,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":-0.6482,"theo":1038.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.29998779297},{"option":"SPXW260220C07950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":57.0,"iv":0.6838,"open_interest":86.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0136,"theta":-0.0731,"rho":0.0005,"theo":0.0737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-06T09:30:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07950000","bid":1078.3,"bid_size":1.0,"ask":1097.6,"ask_size":1.0,"iv":0.7779,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0136,"theta":0.0,"rho":-0.6523,"theo":1088.4373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.0},{"option":"SPXW260220C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":0.7108,"open_interest":796.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0131,"theta":-0.0727,"rho":0.0005,"theo":0.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T16:03:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08000000","bid":1128.3,"bid_size":1.0,"ask":1147.6,"ask_size":1.0,"iv":0.8163,"open_interest":2.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":-0.6564,"theo":1138.4195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1021.44,"last_trade_time":"2026-02-09T15:24:34","percent_change":0.0,"prev_day_close":1125.20001220703},{"option":"SPXW260220C08100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":62.0,"iv":0.7639,"open_interest":21.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0122,"theta":-0.0719,"rho":0.0004,"theo":0.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-22T09:33:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08100000","bid":1228.3,"bid_size":1.0,"ask":1247.6,"ask_size":1.0,"iv":0.8916,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":-0.6646,"theo":1238.3839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1223.65002441406},{"option":"SPXW260220C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":61.0,"iv":0.8161,"open_interest":73.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0114,"theta":-0.0712,"rho":0.0004,"theo":0.0719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:53:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08200000","bid":1328.3,"bid_size":1.0,"ask":1347.6,"ask_size":1.0,"iv":0.9442,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0114,"theta":0.0,"rho":-0.6729,"theo":1338.3483,"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":1325.0},{"option":"SPXW260220C08300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":71.0,"iv":0.8674,"open_interest":82.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0107,"theta":-0.0705,"rho":0.0004,"theo":0.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:42:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08300000","bid":1428.2,"bid_size":1.0,"ask":1447.5,"ask_size":1.0,"iv":0.9946,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":-0.6811,"theo":1438.3127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1424.64996337891},{"option":"SPXW260220C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":74.0,"iv":0.9179,"open_interest":7.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0101,"theta":-0.0698,"rho":0.0004,"theo":0.0704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:41:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08400000","bid":1528.2,"bid_size":1.0,"ask":1547.5,"ask_size":1.0,"iv":1.069,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":-0.6894,"theo":1538.2771,"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":1523.5},{"option":"SPXW260220C08500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":75.0,"iv":0.9676,"open_interest":151.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0096,"theta":-0.0691,"rho":0.0003,"theo":0.0697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-30T12:09:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08500000","bid":1628.2,"bid_size":1.0,"ask":1647.5,"ask_size":1.0,"iv":1.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":-0.6976,"theo":1638.2416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1624.70001220703},{"option":"SPXW260220C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":76.0,"iv":1.0165,"open_interest":27.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0091,"theta":-0.0684,"rho":0.0003,"theo":0.0691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T16:04:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08600000","bid":1728.1,"bid_size":1.0,"ask":1747.4,"ask_size":1.0,"iv":1.1647,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":-0.7058,"theo":1738.2061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1723.45001220703},{"option":"SPXW260220C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":79.0,"iv":1.1122,"open_interest":27.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0083,"theta":-0.0672,"rho":0.0003,"theo":0.0678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:41:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08800000","bid":1928.1,"bid_size":1.0,"ask":1947.4,"ask_size":1.0,"iv":1.2838,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":-0.7223,"theo":1938.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1924.75},{"option":"SPXW260220C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":1.2051,"open_interest":120.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0076,"theta":-0.0659,"rho":0.0003,"theo":0.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-27T09:30:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P09000000","bid":2128.0,"bid_size":1.0,"ask":2147.3,"ask_size":1.0,"iv":1.4003,"open_interest":3.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":-0.7387,"theo":2138.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2002.41,"last_trade_time":"2026-02-02T15:27:35","percent_change":0.0,"prev_day_close":2124.84997558594},{"option":"SPXW260220C09200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":81.0,"iv":1.2954,"open_interest":7.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.007,"theta":-0.0647,"rho":0.0002,"theo":0.0653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T16:05:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P09200000","bid":2327.9,"bid_size":1.0,"ask":2347.3,"ask_size":1.0,"iv":1.4834,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":-0.7552,"theo":2337.9933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2324.60009765625},{"option":"SPXW260220C09600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":1.469,"open_interest":3.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0061,"theta":-0.0624,"rho":0.0002,"theo":0.063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:51:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P09600000","bid":2727.9,"bid_size":1.0,"ask":2747.0,"ask_size":1.0,"iv":1.7054,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":-0.788,"theo":2737.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2723.0},{"option":"SPXW260220C10000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":85.0,"iv":1.634,"open_interest":21.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0054,"theta":-0.0602,"rho":0.0002,"theo":0.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:46:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P10000000","bid":3127.7,"bid_size":1.0,"ask":3146.8,"ask_size":1.0,"iv":1.8848,"open_interest":2.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":-0.8209,"theo":3137.71,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3000.21,"last_trade_time":"2026-02-02T15:27:35","percent_change":0.0,"prev_day_close":3122.79992675781},{"option":"SPXW260220C10400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":85.0,"iv":1.7912,"open_interest":5.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0049,"theta":-0.0582,"rho":0.0002,"theo":0.0587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:56:43","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P10400000","bid":3527.5,"bid_size":1.0,"ask":3546.6,"ask_size":1.0,"iv":2.091,"open_interest":14.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":-0.8538,"theo":3537.5685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3576.02,"last_trade_time":"2026-02-13T09:59:01","percent_change":0.0,"prev_day_close":3523.20007324219},{"option":"SPXW260220C10800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":85.0,"iv":1.9414,"open_interest":9.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0044,"theta":-0.0563,"rho":0.0001,"theo":0.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T09:41:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P10800000","bid":3927.4,"bid_size":1.0,"ask":3946.5,"ask_size":1.0,"iv":2.289,"open_interest":25.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-0.8866,"theo":3937.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3975.82,"last_trade_time":"2026-02-17T09:50:19","percent_change":0.0,"prev_day_close":3923.05004882812},{"option":"SPXW260220C11200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":86.0,"iv":2.0853,"open_interest":8.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.004,"theta":-0.0544,"rho":0.0001,"theo":0.0549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-08T14:50:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P11200000","bid":4327.3,"bid_size":1.0,"ask":4346.4,"ask_size":1.0,"iv":2.4087,"open_interest":36.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":-0.9195,"theo":4337.2859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4335.53,"last_trade_time":"2026-02-13T14:46:26","percent_change":0.0,"prev_day_close":4322.80004882812},{"option":"SPXW260220C11600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":86.0,"iv":2.2234,"open_interest":7.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0037,"theta":-0.0527,"rho":0.0001,"theo":0.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:20:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P11600000","bid":4727.1,"bid_size":1.0,"ask":4746.2,"ask_size":1.0,"iv":2.5967,"open_interest":55.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":-0.9523,"theo":4737.1448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4753.94,"last_trade_time":"2026-02-13T10:14:38","percent_change":0.0,"prev_day_close":4722.64990234375},{"option":"SPXW260220C12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":88.0,"iv":2.3561,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0034,"theta":-0.051,"rho":0.0001,"theo":0.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:52:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P12000000","bid":5127.0,"bid_size":1.0,"ask":5146.1,"ask_size":1.0,"iv":2.7776,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":-0.9852,"theo":5137.0037,"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":5122.40014648438},{"option":"SPXW260220C12400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":88.0,"iv":2.4838,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0032,"theta":-0.0494,"rho":0.0001,"theo":0.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-28T11:23:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P12400000","bid":5526.9,"bid_size":1.0,"ask":5546.0,"ask_size":1.0,"iv":2.8748,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-1.018,"theo":5536.8627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5522.34985351562},{"option":"SPXW260223C02800000","bid":4050.9,"bid_size":2.0,"ask":4069.5,"ask_size":1.0,"iv":2.5795,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.3065,"theo":4059.9379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.0},{"option":"SPXW260223P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.1976,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.001,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-01-20T15:30:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03000000","bid":3851.0,"bid_size":2.0,"ask":3869.6,"ask_size":1.0,"iv":2.3943,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.3284,"theo":3860.031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.09997558594},{"option":"SPXW260223P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.0338,"open_interest":1.0,"volume":0.0,"delta":0.0,"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":"down","last_trade_price":0.15,"last_trade_time":"2026-01-16T10:01:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03200000","bid":3651.1,"bid_size":1.0,"ask":3669.7,"ask_size":1.0,"iv":2.2206,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.3503,"theo":3660.1243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.79992675781},{"option":"SPXW260223P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":57.0,"iv":1.8806,"open_interest":55.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0018,"rho":0.0,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-26T13:29:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03400000","bid":3451.2,"bid_size":1.0,"ask":3469.8,"ask_size":1.0,"iv":2.0568,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.3722,"theo":3460.2178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.65002441406},{"option":"SPXW260223P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":57.0,"iv":1.7365,"open_interest":59.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0025,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:57:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03600000","bid":3251.3,"bid_size":1.0,"ask":3269.9,"ask_size":1.0,"iv":1.9018,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.3941,"theo":3260.3115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.0},{"option":"SPXW260223P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":57.0,"iv":1.6005,"open_interest":53.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0034,"rho":0.0,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-21T14:58:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03800000","bid":3051.4,"bid_size":1.0,"ask":3070.0,"ask_size":1.0,"iv":1.7544,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.416,"theo":3060.4055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.04992675781},{"option":"SPXW260223P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":57.0,"iv":1.4717,"open_interest":63.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0046,"rho":0.0,"theo":0.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-04T14:54:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04000000","bid":2851.4,"bid_size":2.0,"ask":2870.1,"ask_size":1.0,"iv":1.5904,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.4378,"theo":2860.5001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2873.90002441406},{"option":"SPXW260223P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":56.0,"iv":1.3493,"open_interest":13.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0062,"rho":0.0,"theo":0.0066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-16T10:43:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04200000","bid":2651.5,"bid_size":2.0,"ask":2670.2,"ask_size":1.0,"iv":1.4583,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.4597,"theo":2660.5953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.05004882812},{"option":"SPXW260223P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":57.0,"iv":1.2327,"open_interest":55.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0015,"theta":-0.0085,"rho":0.0,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-16T10:51:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04400000","bid":2451.6,"bid_size":2.0,"ask":2470.3,"ask_size":1.0,"iv":1.3314,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.4816,"theo":2460.6915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2475.85009765625},{"option":"SPXW260223P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":57.0,"iv":1.1212,"open_interest":169.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0022,"theta":-0.0115,"rho":0.0,"theo":0.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:15:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04600000","bid":2251.7,"bid_size":1.0,"ask":2270.3,"ask_size":1.0,"iv":1.1894,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.5035,"theo":2260.7891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2275.5},{"option":"SPXW260223P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":54.0,"iv":1.0143,"open_interest":1819.0,"volume":8.0,"delta":-0.0001,"gamma":0.0,"vega":0.0031,"theta":-0.0158,"rho":-0.0001,"theo":0.0174,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:33:16","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04800000","bid":2051.8,"bid_size":1.0,"ask":2070.4,"ask_size":1.0,"iv":1.0736,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":0.5253,"theo":2060.8888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2076.15002441406},{"option":"SPXW260223P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.9116,"open_interest":238.0,"volume":15.0,"delta":-0.0002,"gamma":0.0,"vega":0.0045,"theta":-0.0219,"rho":-0.0001,"theo":0.0243,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:46:47","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260223C05000000","bid":1851.9,"bid_size":1.0,"ask":1870.5,"ask_size":1.0,"iv":0.9616,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":0.5472,"theo":1860.9916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1875.54998779297},{"option":"SPXW260223P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.8126,"open_interest":2332.0,"volume":571.0,"delta":-0.0002,"gamma":0.0,"vega":0.0067,"theta":-0.0305,"rho":-0.0002,"theo":0.0344,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:12:09","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPXW260223C05200000","bid":1652.0,"bid_size":1.0,"ask":1670.6,"ask_size":1.0,"iv":0.8528,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":0.569,"theo":1661.0994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1674.44995117188},{"option":"SPXW260223P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.717,"open_interest":656.0,"volume":384.0,"delta":-0.0004,"gamma":0.0,"vega":0.01,"theta":-0.043,"rho":-0.0003,"theo":0.0493,"change":-0.05,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:10:26","percent_change":-50.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223C05400000","bid":1452.1,"bid_size":1.0,"ask":1470.7,"ask_size":1.0,"iv":0.747,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0155,"theta":0.0,"rho":0.5907,"theo":1461.2151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1476.39996337891},{"option":"SPXW260223P05400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":79.0,"iv":0.6551,"open_interest":1837.0,"volume":1054.0,"delta":-0.0006,"gamma":0.0,"vega":0.0155,"theta":-0.0616,"rho":-0.0004,"theo":0.0722,"change":-0.07,"open":0.1,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:00:43","percent_change":-46.6667,"prev_day_close":0.0750000011175871},{"option":"SPXW260223C05500000","bid":1352.1,"bid_size":2.0,"ask":1370.8,"ask_size":1.0,"iv":0.695,"open_interest":133.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0194,"theta":0.0,"rho":0.6015,"theo":1361.2775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1345.3,"last_trade_time":"2026-02-17T16:10:14","percent_change":0.0,"prev_day_close":1376.69995117188},{"option":"SPXW260223P05500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":54.0,"iv":0.608,"open_interest":719.0,"volume":784.0,"delta":-0.0007,"gamma":0.0,"vega":0.0193,"theta":-0.0743,"rho":-0.0005,"theo":0.0881,"change":-0.075,"open":0.1,"high":0.11,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:35:16","percent_change":-42.8571,"prev_day_close":0.0750000011175871},{"option":"SPXW260223C05600000","bid":1252.2,"bid_size":1.0,"ask":1270.9,"ask_size":1.0,"iv":0.654,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0245,"theta":0.0,"rho":0.6123,"theo":1261.344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1274.75},{"option":"SPXW260223P05600000","bid":0.05,"bid_size":17.0,"ask":0.1,"ask_size":13.0,"iv":0.5789,"open_interest":738.0,"volume":228.0,"delta":-0.0009,"gamma":0.0,"vega":0.0244,"theta":-0.09,"rho":-0.0007,"theo":0.1082,"change":-0.05,"open":0.15,"high":0.15,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:08:34","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223C05700000","bid":1152.2,"bid_size":2.0,"ask":1170.9,"ask_size":1.0,"iv":0.5928,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0311,"theta":0.0,"rho":0.6231,"theo":1161.4163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.20001220703},{"option":"SPXW260223P05700000","bid":0.05,"bid_size":19.0,"ask":0.15,"ask_size":55.0,"iv":0.5441,"open_interest":1298.0,"volume":1040.0,"delta":-0.0012,"gamma":0.0,"vega":0.0311,"theta":-0.1097,"rho":-0.0009,"theo":0.1339,"change":-0.175,"open":0.18,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:52:34","percent_change":-63.6364,"prev_day_close":0.12500000372529},{"option":"SPXW260223C05800000","bid":1052.3,"bid_size":2.0,"ask":1071.0,"ask_size":1.0,"iv":0.5512,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.04,"theta":0.0,"rho":0.6338,"theo":1061.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1075.95001220703},{"option":"SPXW260223P05800000","bid":0.1,"bid_size":16.0,"ask":0.2,"ask_size":135.0,"iv":0.5139,"open_interest":459.0,"volume":125.0,"delta":-0.0016,"gamma":0.0,"vega":0.0399,"theta":-0.1346,"rho":-0.0011,"theo":0.1673,"change":-0.05,"open":0.25,"high":0.25,"low":0.15,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:32:22","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260223C05850000","bid":1002.0,"bid_size":2.0,"ask":1021.0,"ask_size":1.0,"iv":0.4894,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":0.6391,"theo":1011.5398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1026.14999389648},{"option":"SPXW260223P05850000","bid":0.1,"bid_size":16.0,"ask":0.2,"ask_size":20.0,"iv":0.4897,"open_interest":188.0,"volume":30.0,"delta":-0.0018,"gamma":0.0,"vega":0.0455,"theta":-0.1495,"rho":-0.0013,"theo":0.1877,"change":-0.25,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:09:41","percent_change":-62.5,"prev_day_close":0.150000002235174},{"option":"SPXW260223C05875000","bid":977.4,"bid_size":1.0,"ask":996.1,"ask_size":1.0,"iv":0.5222,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0487,"theta":0.0,"rho":0.6417,"theo":986.5627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1001.35000610352},{"option":"SPXW260223P05875000","bid":0.1,"bid_size":44.0,"ask":0.2,"ask_size":12.0,"iv":0.4776,"open_interest":255.0,"volume":42.0,"delta":-0.0019,"gamma":0.0,"vega":0.0486,"theta":-0.1577,"rho":-0.0014,"theo":0.199,"change":-0.2,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T12:04:33","percent_change":-50.0,"prev_day_close":0.150000002235174},{"option":"SPXW260223C05900000","bid":952.4,"bid_size":1.0,"ask":971.1,"ask_size":1.0,"iv":0.5077,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0521,"theta":0.0,"rho":0.6443,"theo":961.5865,"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":976.399993896484},{"option":"SPXW260223P05900000","bid":0.15,"bid_size":11.0,"ask":0.25,"ask_size":148.0,"iv":0.478,"open_interest":645.0,"volume":11.0,"delta":-0.0021,"gamma":0.0,"vega":0.0521,"theta":-0.1669,"rho":-0.0015,"theo":0.2118,"change":-0.275,"open":0.21,"high":0.23,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:25","percent_change":-64.7059,"prev_day_close":0.175000004470348},{"option":"SPXW260223C05925000","bid":927.4,"bid_size":2.0,"ask":946.1,"ask_size":1.0,"iv":0.4932,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0557,"theta":0.0,"rho":0.6469,"theo":936.6112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":950.350006103516},{"option":"SPXW260223P05925000","bid":0.15,"bid_size":16.0,"ask":0.25,"ask_size":145.0,"iv":0.4657,"open_interest":108.0,"volume":2.0,"delta":-0.0023,"gamma":0.0,"vega":0.0557,"theta":-0.1763,"rho":-0.0016,"theo":0.225,"change":-0.3,"open":0.2,"high":0.2,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:49:34","percent_change":-66.6667,"prev_day_close":0.200000002980232},{"option":"SPXW260223C05950000","bid":902.1,"bid_size":2.0,"ask":921.1,"ask_size":1.0,"iv":0.4539,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0596,"theta":0.0,"rho":0.6496,"theo":911.637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.200012207031},{"option":"SPXW260223P05950000","bid":0.15,"bid_size":45.0,"ask":0.25,"ask_size":28.0,"iv":0.4534,"open_interest":114.0,"volume":36.0,"delta":-0.0024,"gamma":0.0,"vega":0.0596,"theta":-0.1862,"rho":-0.0018,"theo":0.2391,"change":-0.275,"open":0.3,"high":0.3,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:42:09","percent_change":-57.8947,"prev_day_close":0.200000002980232},{"option":"SPXW260223C05975000","bid":877.5,"bid_size":1.0,"ask":896.1,"ask_size":1.0,"iv":0.471,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0639,"theta":0.0,"rho":0.6522,"theo":886.6637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.849975585938},{"option":"SPXW260223P05975000","bid":0.2,"bid_size":10.0,"ask":0.3,"ask_size":133.0,"iv":0.4506,"open_interest":1089.0,"volume":884.0,"delta":-0.0026,"gamma":0.0,"vega":0.0639,"theta":-0.1968,"rho":-0.0019,"theo":0.2543,"change":-0.05,"open":0.25,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:22:48","percent_change":-25.0,"prev_day_close":0.200000002980232},{"option":"SPXW260223C06000000","bid":852.5,"bid_size":2.0,"ask":871.2,"ask_size":1.0,"iv":0.4626,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0686,"theta":0.0,"rho":0.6547,"theo":861.6917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":877.099975585938},{"option":"SPXW260223P06000000","bid":0.2,"bid_size":16.0,"ask":0.3,"ask_size":102.0,"iv":0.4382,"open_interest":952.0,"volume":208.0,"delta":-0.0028,"gamma":0.0,"vega":0.0686,"theta":-0.2082,"rho":-0.0021,"theo":0.2706,"change":-0.025,"open":0.3,"high":0.35,"low":0.19,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:00:51","percent_change":-11.1111,"prev_day_close":0.225000001490116},{"option":"SPXW260223C06025000","bid":827.5,"bid_size":2.0,"ask":846.2,"ask_size":1.0,"iv":0.4483,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0738,"theta":0.0,"rho":0.6573,"theo":836.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":851.899993896484},{"option":"SPXW260223P06025000","bid":0.2,"bid_size":42.0,"ask":0.3,"ask_size":13.0,"iv":0.4258,"open_interest":114.0,"volume":5.0,"delta":-0.0031,"gamma":0.0,"vega":0.0738,"theta":-0.2203,"rho":-0.0022,"theo":0.2883,"change":-0.35,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:53:23","percent_change":-63.6364,"prev_day_close":0.225000001490116},{"option":"SPXW260223C06050000","bid":802.6,"bid_size":1.0,"ask":821.2,"ask_size":1.0,"iv":0.4395,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0794,"theta":0.0,"rho":0.6599,"theo":811.7518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.550018310547},{"option":"SPXW260223P06050000","bid":0.25,"bid_size":10.0,"ask":0.35,"ask_size":144.0,"iv":0.421,"open_interest":121.0,"volume":1.0,"delta":-0.0033,"gamma":0.0,"vega":0.0794,"theta":-0.2333,"rho":-0.0024,"theo":0.3075,"change":-0.225,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:41:06","percent_change":-39.1304,"prev_day_close":0.250000007450581},{"option":"SPXW260223C06075000","bid":777.6,"bid_size":2.0,"ask":796.3,"ask_size":1.0,"iv":0.4303,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0855,"theta":0.0,"rho":0.6624,"theo":786.7842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.299987792969},{"option":"SPXW260223P06075000","bid":0.25,"bid_size":42.0,"ask":0.35,"ask_size":29.0,"iv":0.4085,"open_interest":121.0,"volume":1.0,"delta":-0.0036,"gamma":0.0,"vega":0.0855,"theta":-0.2473,"rho":-0.0026,"theo":0.3283,"change":-0.35,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:54:04","percent_change":-58.3333,"prev_day_close":0.250000007450581},{"option":"SPXW260223C06100000","bid":752.3,"bid_size":2.0,"ask":771.3,"ask_size":1.0,"iv":0.4001,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.0921,"theta":0.0,"rho":0.6649,"theo":761.8184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.100006103516},{"option":"SPXW260223P06100000","bid":0.3,"bid_size":10.0,"ask":0.4,"ask_size":128.0,"iv":0.4022,"open_interest":3377.0,"volume":84.0,"delta":-0.0039,"gamma":0.0,"vega":0.0921,"theta":-0.2623,"rho":-0.0028,"theo":0.351,"change":-0.4,"open":0.42,"high":0.42,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:53:25","percent_change":-61.5385,"prev_day_close":0.275000005960464},{"option":"SPXW260223C06125000","bid":727.7,"bid_size":1.0,"ask":746.4,"ask_size":1.0,"iv":0.4108,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.0993,"theta":-0.0219,"rho":0.6674,"theo":736.8547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.350006103516},{"option":"SPXW260223P06125000","bid":0.3,"bid_size":40.0,"ask":0.4,"ask_size":14.0,"iv":0.3896,"open_interest":358.0,"volume":111.0,"delta":-0.0042,"gamma":0.0,"vega":0.0993,"theta":-0.2785,"rho":-0.0031,"theo":0.3756,"change":-0.375,"open":0.5,"high":0.5,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:58:16","percent_change":-55.5556,"prev_day_close":0.275000005960464},{"option":"SPXW260223C06150000","bid":702.7,"bid_size":2.0,"ask":721.4,"ask_size":1.0,"iv":0.3967,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.1074,"theta":-0.048,"rho":0.6698,"theo":711.8932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.850006103516},{"option":"SPXW260223P06150000","bid":0.35,"bid_size":14.0,"ask":0.45,"ask_size":27.0,"iv":0.3823,"open_interest":228.0,"volume":6.0,"delta":-0.0046,"gamma":0.0,"vega":0.1074,"theta":-0.2959,"rho":-0.0034,"theo":0.4025,"change":-0.4,"open":0.45,"high":0.45,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:54:04","percent_change":-57.1429,"prev_day_close":0.299999997019768},{"option":"SPXW260223C06175000","bid":677.8,"bid_size":1.0,"ask":696.4,"ask_size":1.0,"iv":0.3865,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1164,"theta":-0.0756,"rho":0.6723,"theo":686.9343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.150024414062},{"option":"SPXW260223P06175000","bid":0.4,"bid_size":9.0,"ask":0.45,"ask_size":15.0,"iv":0.372,"open_interest":129.0,"volume":2.0,"delta":-0.005,"gamma":0.0,"vega":0.1164,"theta":-0.3148,"rho":-0.0037,"theo":0.4321,"change":-0.45,"open":0.45,"high":0.45,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:52:44","percent_change":-60.0,"prev_day_close":0.350000008940697},{"option":"SPXW260223C06200000","bid":652.8,"bid_size":2.0,"ask":671.5,"ask_size":1.0,"iv":0.376,"open_interest":4.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.1264,"theta":-0.105,"rho":0.6746,"theo":661.9787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.19,"last_trade_time":"2026-02-17T16:01:23","percent_change":0.0,"prev_day_close":676.400024414062},{"option":"SPXW260223P06200000","bid":0.4,"bid_size":41.0,"ask":0.5,"ask_size":12.0,"iv":0.3615,"open_interest":698.0,"volume":17.0,"delta":-0.0055,"gamma":0.0001,"vega":0.1264,"theta":-0.3355,"rho":-0.004,"theo":0.4648,"change":-0.47,"open":0.4,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-18T16:14:47","percent_change":-58.75,"prev_day_close":0.350000008940697},{"option":"SPXW260223C06225000","bid":627.9,"bid_size":1.0,"ask":646.5,"ask_size":1.0,"iv":0.3652,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.1374,"theta":-0.1364,"rho":0.677,"theo":637.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.649993896484},{"option":"SPXW260223P06225000","bid":0.45,"bid_size":14.0,"ask":0.55,"ask_size":27.0,"iv":0.3528,"open_interest":338.0,"volume":0.0,"delta":-0.0061,"gamma":0.0001,"vega":0.1374,"theta":-0.3582,"rho":-0.0044,"theo":0.5014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-17T15:59:51","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260223C06250000","bid":602.9,"bid_size":2.0,"ask":621.6,"ask_size":1.0,"iv":0.3542,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0001,"vega":0.1497,"theta":-0.1704,"rho":0.6792,"theo":612.0797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":626.799987792969},{"option":"SPXW260223P06250000","bid":0.5,"bid_size":14.0,"ask":0.6,"ask_size":11.0,"iv":0.3435,"open_interest":321.0,"volume":45.0,"delta":-0.0067,"gamma":0.0001,"vega":0.1497,"theta":-0.3835,"rho":-0.0049,"theo":0.5427,"change":-0.55,"open":0.5,"high":0.57,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:51:28","percent_change":-61.1111,"prev_day_close":0.399999991059303},{"option":"SPXW260223C06275000","bid":578.0,"bid_size":1.0,"ask":596.7,"ask_size":1.0,"iv":0.3458,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0001,"vega":0.1638,"theta":-0.2076,"rho":0.6815,"theo":587.1386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.549987792969},{"option":"SPXW260223P06275000","bid":0.55,"bid_size":14.0,"ask":0.65,"ask_size":25.0,"iv":0.3338,"open_interest":716.0,"volume":0.0,"delta":-0.0074,"gamma":0.0001,"vega":0.1638,"theta":-0.412,"rho":-0.0054,"theo":0.59,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260223C06300000","bid":553.1,"bid_size":1.0,"ask":571.7,"ask_size":1.0,"iv":0.3342,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0001,"vega":0.1802,"theta":-0.2489,"rho":0.6836,"theo":562.2052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.899993896484},{"option":"SPXW260223P06300000","bid":0.6,"bid_size":102.0,"ask":0.75,"ask_size":136.0,"iv":0.3252,"open_interest":1904.0,"volume":366.0,"delta":-0.0082,"gamma":0.0001,"vega":0.1802,"theta":-0.4446,"rho":-0.006,"theo":0.645,"change":-0.62,"open":0.85,"high":0.85,"low":0.44,"tick":"no_change","last_trade_price":0.48,"last_trade_time":"2026-02-18T16:14:47","percent_change":-56.3636,"prev_day_close":0.5},{"option":"SPXW260223C06310000","bid":543.1,"bid_size":1.0,"ask":561.8,"ask_size":1.0,"iv":0.3309,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0001,"vega":0.1875,"theta":-0.2669,"rho":0.6844,"theo":552.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.549987792969},{"option":"SPXW260223P06310000","bid":0.65,"bid_size":13.0,"ask":0.75,"ask_size":25.0,"iv":0.3213,"open_interest":77.0,"volume":77.0,"delta":-0.0086,"gamma":0.0001,"vega":0.1875,"theta":-0.4591,"rho":-0.0063,"theo":0.6698,"change":0.45,"open":0.75,"high":0.75,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:03:04","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260223C06320000","bid":533.1,"bid_size":2.0,"ask":551.8,"ask_size":1.0,"iv":0.3252,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0001,"vega":0.1953,"theta":-0.2859,"rho":0.6852,"theo":542.2659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.600006103516},{"option":"SPXW260223P06320000","bid":0.7,"bid_size":8.0,"ask":0.8,"ask_size":99.0,"iv":0.3184,"open_interest":0.0,"volume":0.0,"delta":-0.009,"gamma":0.0001,"vega":0.1953,"theta":-0.4741,"rho":-0.0066,"theo":0.6957,"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":0.5},{"option":"SPXW260223C06325000","bid":528.1,"bid_size":3.0,"ask":546.8,"ask_size":2.0,"iv":0.3224,"open_interest":1.0,"volume":1.0,"delta":0.9907,"gamma":0.0001,"vega":0.1994,"theta":-0.2958,"rho":0.6856,"theo":537.2823,"change":22.16,"open":549.56,"high":549.56,"low":549.56,"tick":"up","last_trade_price":549.56,"last_trade_time":"2026-02-18T15:39:21","percent_change":4.20174,"prev_day_close":552.399993896484},{"option":"SPXW260223P06325000","bid":0.7,"bid_size":8.0,"ask":0.8,"ask_size":11.0,"iv":0.3157,"open_interest":3369.0,"volume":12.0,"delta":-0.0092,"gamma":0.0001,"vega":0.1994,"theta":-0.4823,"rho":-0.0068,"theo":0.7099,"change":-0.75,"open":0.64,"high":0.64,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:53:21","percent_change":-62.5,"prev_day_close":0.550000011920929},{"option":"SPXW260223C06330000","bid":523.2,"bid_size":2.0,"ask":541.8,"ask_size":2.0,"iv":0.3218,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0001,"vega":0.2036,"theta":-0.3059,"rho":0.686,"theo":532.2993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.899993896484},{"option":"SPXW260223P06330000","bid":0.7,"bid_size":34.0,"ask":0.8,"ask_size":8.0,"iv":0.313,"open_interest":1.0,"volume":1.0,"delta":-0.0094,"gamma":0.0001,"vega":0.2036,"theta":-0.4908,"rho":-0.007,"theo":0.7247,"change":0.5,"open":0.5,"high":0.5,"low":0.5,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:52:29","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260223C06340000","bid":513.2,"bid_size":2.0,"ask":531.9,"ask_size":2.0,"iv":0.3183,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0001,"vega":0.2124,"theta":-0.3273,"rho":0.6867,"theo":522.3352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.799987792969},{"option":"SPXW260223P06340000","bid":0.75,"bid_size":8.0,"ask":0.85,"ask_size":23.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":-0.0099,"gamma":0.0001,"vega":0.2124,"theta":-0.5088,"rho":-0.0073,"theo":0.7562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260223C06350000","bid":503.2,"bid_size":3.0,"ask":521.9,"ask_size":2.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.9895,"gamma":0.0001,"vega":0.2218,"theta":-0.35,"rho":0.6874,"theo":512.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":527.450012207031},{"option":"SPXW260223P06350000","bid":0.8,"bid_size":8.0,"ask":0.9,"ask_size":97.0,"iv":0.3071,"open_interest":410.0,"volume":52.0,"delta":-0.0104,"gamma":0.0001,"vega":0.2219,"theta":-0.5283,"rho":-0.0077,"theo":0.7905,"change":-0.15,"open":0.99,"high":0.99,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:53:01","percent_change":-25.0,"prev_day_close":0.599999994039536},{"option":"SPXW260223C06360000","bid":493.3,"bid_size":2.0,"ask":512.0,"ask_size":2.0,"iv":0.3109,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0001,"vega":0.2319,"theta":-0.3744,"rho":0.6881,"theo":502.4155,"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":516.300018310547},{"option":"SPXW260223P06360000","bid":0.85,"bid_size":8.0,"ask":0.95,"ask_size":111.0,"iv":0.3039,"open_interest":4.0,"volume":4.0,"delta":-0.011,"gamma":0.0001,"vega":0.2321,"theta":-0.5494,"rho":-0.0081,"theo":0.828,"change":0.6,"open":0.95,"high":0.95,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:43:27","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPXW260223C06370000","bid":483.3,"bid_size":3.0,"ask":502.0,"ask_size":2.0,"iv":0.3051,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0001,"vega":0.2428,"theta":-0.4004,"rho":0.6888,"theo":492.4607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.75},{"option":"SPXW260223P06370000","bid":0.85,"bid_size":33.0,"ask":1.0,"ask_size":98.0,"iv":0.3008,"open_interest":30.0,"volume":30.0,"delta":-0.0116,"gamma":0.0001,"vega":0.2428,"theta":-0.5717,"rho":-0.0085,"theo":0.868,"change":0.55,"open":0.95,"high":0.95,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:52:45","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260223C06375000","bid":478.4,"bid_size":2.0,"ask":497.0,"ask_size":2.0,"iv":0.3042,"open_interest":0.0,"volume":4.0,"delta":0.9881,"gamma":0.0001,"vega":0.2486,"theta":-0.4142,"rho":0.6891,"theo":487.4848,"change":20.18,"open":492.68,"high":512.43,"low":484.58,"tick":"down","last_trade_price":497.98,"last_trade_time":"2026-02-18T14:43:27","percent_change":4.22353,"prev_day_close":502.75},{"option":"SPXW260223P06375000","bid":0.9,"bid_size":7.0,"ask":1.0,"ask_size":10.0,"iv":0.298,"open_interest":808.0,"volume":66.0,"delta":-0.0119,"gamma":0.0001,"vega":0.2486,"theta":-0.5838,"rho":-0.0088,"theo":0.8898,"change":0.1,"open":1.1,"high":1.1,"low":0.54,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-18T15:58:00","percent_change":15.3846,"prev_day_close":0.650000005960464},{"option":"SPXW260223C06380000","bid":473.4,"bid_size":2.0,"ask":492.1,"ask_size":2.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0001,"vega":0.2547,"theta":-0.4285,"rho":0.6894,"theo":482.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.599990844727},{"option":"SPXW260223P06380000","bid":0.9,"bid_size":31.0,"ask":1.05,"ask_size":110.0,"iv":0.2973,"open_interest":33.0,"volume":61.0,"delta":-0.0122,"gamma":0.0001,"vega":0.2547,"theta":-0.5963,"rho":-0.009,"theo":0.9125,"change":1.05,"open":0.7,"high":1.05,"low":0.7,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:22:48","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260223C06390000","bid":463.4,"bid_size":3.0,"ask":482.1,"ask_size":2.0,"iv":0.2973,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0001,"vega":0.2677,"theta":-0.4588,"rho":0.6899,"theo":472.5635,"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":487.850006103516},{"option":"SPXW260223P06390000","bid":1.0,"bid_size":7.0,"ask":1.1,"ask_size":94.0,"iv":0.2937,"open_interest":76.0,"volume":77.0,"delta":-0.013,"gamma":0.0001,"vega":0.2677,"theta":-0.6231,"rho":-0.0095,"theo":0.9616,"change":0.6,"open":0.8,"high":0.82,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:53:10","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"SPXW260223C06400000","bid":453.5,"bid_size":2.0,"ask":472.2,"ask_size":2.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0002,"vega":0.2818,"theta":-0.4915,"rho":0.6904,"theo":462.6223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.899993896484},{"option":"SPXW260223P06400000","bid":1.05,"bid_size":7.0,"ask":1.15,"ask_size":147.0,"iv":0.2899,"open_interest":2068.0,"volume":1041.0,"delta":-0.0138,"gamma":0.0002,"vega":0.2818,"theta":-0.6524,"rho":-0.0101,"theo":1.0157,"change":0.1,"open":1.45,"high":1.45,"low":0.55,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:03:31","percent_change":13.3333,"prev_day_close":0.75},{"option":"SPXW260223C06410000","bid":443.6,"bid_size":2.0,"ask":462.2,"ask_size":2.0,"iv":0.2907,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0002,"vega":0.2971,"theta":-0.527,"rho":0.6909,"theo":452.6869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.75},{"option":"SPXW260223P06410000","bid":1.1,"bid_size":7.0,"ask":1.2,"ask_size":10.0,"iv":0.2861,"open_interest":70.0,"volume":68.0,"delta":-0.0146,"gamma":0.0002,"vega":0.2971,"theta":-0.6844,"rho":-0.0108,"theo":1.0757,"change":0.6,"open":1.6,"high":1.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:58:33","percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"SPXW260223C06420000","bid":433.6,"bid_size":3.0,"ask":452.3,"ask_size":2.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0002,"vega":0.3137,"theta":-0.5657,"rho":0.6913,"theo":442.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.75},{"option":"SPXW260223P06420000","bid":1.15,"bid_size":7.0,"ask":1.3,"ask_size":113.0,"iv":0.2821,"open_interest":55.0,"volume":65.0,"delta":-0.0156,"gamma":0.0002,"vega":0.3137,"theta":-0.7195,"rho":-0.0115,"theo":1.1423,"change":-1.375,"open":1.65,"high":1.65,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-69.6203,"prev_day_close":0.824999988079071},{"option":"SPXW260223C06425000","bid":428.7,"bid_size":2.0,"ask":447.4,"ask_size":2.0,"iv":0.2865,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0002,"vega":0.3225,"theta":-0.5863,"rho":0.6914,"theo":437.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.949996948242},{"option":"SPXW260223P06425000","bid":1.2,"bid_size":7.0,"ask":1.3,"ask_size":9.0,"iv":0.2809,"open_interest":359.0,"volume":50.0,"delta":-0.0161,"gamma":0.0002,"vega":0.3225,"theta":-0.7384,"rho":-0.0119,"theo":1.1784,"change":-1.25,"open":1.75,"high":1.75,"low":0.65,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T16:12:55","percent_change":-60.9756,"prev_day_close":0.849999994039536},{"option":"SPXW260223C06430000","bid":423.7,"bid_size":2.0,"ask":442.4,"ask_size":2.0,"iv":0.2835,"open_interest":0.0,"volume":0.0,"delta":0.9833,"gamma":0.0002,"vega":0.3316,"theta":-0.6077,"rho":0.6916,"theo":432.837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.149993896484},{"option":"SPXW260223P06430000","bid":1.25,"bid_size":7.0,"ask":1.35,"ask_size":28.0,"iv":0.2796,"open_interest":112.0,"volume":82.0,"delta":-0.0166,"gamma":0.0002,"vega":0.3316,"theta":-0.7581,"rho":-0.0123,"theo":1.2165,"change":-1.4,"open":0.95,"high":1.25,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:57:21","percent_change":-66.6667,"prev_day_close":0.875},{"option":"SPXW260223C06435000","bid":418.4,"bid_size":3.0,"ask":437.4,"ask_size":2.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0002,"vega":0.3411,"theta":-0.6302,"rho":0.6917,"theo":427.8796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.050003051758},{"option":"SPXW260223P06435000","bid":1.3,"bid_size":7.0,"ask":1.4,"ask_size":12.0,"iv":0.2783,"open_interest":62.0,"volume":63.0,"delta":-0.0172,"gamma":0.0002,"vega":0.3411,"theta":-0.7788,"rho":-0.0127,"theo":1.2567,"change":1.3,"open":2.15,"high":2.15,"low":0.95,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:00:48","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPXW260223C06440000","bid":413.8,"bid_size":2.0,"ask":432.5,"ask_size":2.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0002,"vega":0.351,"theta":-0.6536,"rho":0.6918,"theo":422.9243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.199996948242},{"option":"SPXW260223P06440000","bid":1.3,"bid_size":30.0,"ask":1.45,"ask_size":65.0,"iv":0.2769,"open_interest":114.0,"volume":35.0,"delta":-0.0178,"gamma":0.0002,"vega":0.351,"theta":-0.8005,"rho":-0.0132,"theo":1.2992,"change":-0.9,"open":1.95,"high":1.95,"low":0.95,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:00:48","percent_change":-40.0,"prev_day_close":0.949999988079071},{"option":"SPXW260223C06445000","bid":408.8,"bid_size":3.0,"ask":427.5,"ask_size":2.0,"iv":0.2774,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0002,"vega":0.3613,"theta":-0.678,"rho":0.6919,"theo":417.9714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.050003051758},{"option":"SPXW260223P06445000","bid":1.35,"bid_size":12.0,"ask":1.5,"ask_size":91.0,"iv":0.2747,"open_interest":61.0,"volume":62.0,"delta":-0.0184,"gamma":0.0002,"vega":0.3613,"theta":-0.8232,"rho":-0.0136,"theo":1.3439,"change":1.35,"open":0.9,"high":1.35,"low":0.9,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:00:53","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260223C06450000","bid":403.9,"bid_size":2.0,"ask":422.6,"ask_size":2.0,"iv":0.2771,"open_interest":19.0,"volume":10.0,"delta":0.9809,"gamma":0.0002,"vega":0.3722,"theta":-0.7036,"rho":0.6919,"theo":413.021,"change":53.62,"open":457.85,"high":458.21,"low":457.67,"tick":"no_change","last_trade_price":457.67,"last_trade_time":"2026-02-18T13:08:56","percent_change":13.2706,"prev_day_close":428.150009155273},{"option":"SPXW260223P06450000","bid":1.4,"bid_size":11.0,"ask":1.5,"ask_size":6.0,"iv":0.2732,"open_interest":1501.0,"volume":1241.0,"delta":-0.0191,"gamma":0.0002,"vega":0.3722,"theta":-0.847,"rho":-0.0141,"theo":1.3912,"change":-1.51,"open":2.3,"high":2.3,"low":0.8,"tick":"no_change","last_trade_price":0.89,"last_trade_time":"2026-02-18T16:04:19","percent_change":-62.9167,"prev_day_close":0.999999970197678},{"option":"SPXW260223C06455000","bid":398.9,"bid_size":3.0,"ask":417.6,"ask_size":2.0,"iv":0.2741,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0002,"vega":0.3836,"theta":-0.7302,"rho":0.692,"theo":408.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.049987792969},{"option":"SPXW260223P06455000","bid":1.45,"bid_size":21.0,"ask":1.55,"ask_size":6.0,"iv":0.2716,"open_interest":29.0,"volume":29.0,"delta":-0.0198,"gamma":0.0002,"vega":0.3836,"theta":-0.8719,"rho":-0.0146,"theo":1.4411,"change":1.4,"open":1.15,"high":1.4,"low":1.15,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:00:54","percent_change":0.0,"prev_day_close":1.05000001192093},{"option":"SPXW260223C06460000","bid":394.0,"bid_size":2.0,"ask":412.7,"ask_size":2.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0002,"vega":0.3956,"theta":-0.758,"rho":0.692,"theo":403.1282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.199996948242},{"option":"SPXW260223P06460000","bid":1.5,"bid_size":11.0,"ask":1.6,"ask_size":6.0,"iv":0.27,"open_interest":239.0,"volume":108.0,"delta":-0.0205,"gamma":0.0002,"vega":0.3956,"theta":-0.8979,"rho":-0.0152,"theo":1.4938,"change":-1.675,"open":2.35,"high":2.35,"low":0.85,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:59:50","percent_change":-65.0485,"prev_day_close":1.07499998807907},{"option":"SPXW260223C06465000","bid":389.8,"bid_size":2.0,"ask":407.4,"ask_size":2.0,"iv":0.2766,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0002,"vega":0.4081,"theta":-0.787,"rho":0.6919,"theo":398.1862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.150009155273},{"option":"SPXW260223P06465000","bid":1.55,"bid_size":25.0,"ask":1.7,"ask_size":12.0,"iv":0.2684,"open_interest":1.0,"volume":1.0,"delta":-0.0213,"gamma":0.0002,"vega":0.4081,"theta":-0.9252,"rho":-0.0158,"theo":1.5495,"change":1.5,"open":1.5,"high":1.5,"low":1.5,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T15:00:54","percent_change":0.0,"prev_day_close":1.09999996423721},{"option":"SPXW260223C06470000","bid":384.8,"bid_size":2.0,"ask":402.5,"ask_size":2.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0003,"vega":0.4212,"theta":-0.8174,"rho":0.6919,"theo":393.2474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.100006103516},{"option":"SPXW260223P06470000","bid":1.6,"bid_size":9.0,"ask":1.75,"ask_size":24.0,"iv":0.2673,"open_interest":176.0,"volume":55.0,"delta":-0.0221,"gamma":0.0003,"vega":0.4212,"theta":-0.9538,"rho":-0.0164,"theo":1.6083,"change":-1.8,"open":2.54,"high":2.54,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:53:25","percent_change":-65.4545,"prev_day_close":1.15000003576279},{"option":"SPXW260223C06475000","bid":381.0,"bid_size":2.0,"ask":397.5,"ask_size":2.0,"iv":0.2837,"open_interest":6.0,"volume":0.0,"delta":0.977,"gamma":0.0003,"vega":0.4348,"theta":-0.849,"rho":0.6918,"theo":388.3119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":522.26,"last_trade_time":"2026-01-16T11:52:33","percent_change":0.0,"prev_day_close":403.25},{"option":"SPXW260223P06475000","bid":1.7,"bid_size":4.0,"ask":1.8,"ask_size":5.0,"iv":0.2656,"open_interest":351.0,"volume":147.0,"delta":-0.023,"gamma":0.0003,"vega":0.4348,"theta":-0.9837,"rho":-0.017,"theo":1.6705,"change":-1.82,"open":1.96,"high":1.96,"low":0.9,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-18T16:01:29","percent_change":-63.8596,"prev_day_close":1.19999998807907},{"option":"SPXW260223C06480000","bid":376.7,"bid_size":3.0,"ask":392.7,"ask_size":2.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0003,"vega":0.4488,"theta":-0.8821,"rho":0.6916,"theo":383.38,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.400009155273},{"option":"SPXW260223P06480000","bid":1.75,"bid_size":4.0,"ask":1.85,"ask_size":4.0,"iv":0.2637,"open_interest":160.0,"volume":95.0,"delta":-0.0239,"gamma":0.0003,"vega":0.4488,"theta":-1.015,"rho":-0.0177,"theo":1.7363,"change":-1.1,"open":2.78,"high":2.78,"low":1.2,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T15:26:43","percent_change":-37.2881,"prev_day_close":1.25},{"option":"SPXW260223C06485000","bid":369.3,"bid_size":3.0,"ask":387.6,"ask_size":2.0,"iv":0.2608,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0003,"vega":0.4634,"theta":-0.9166,"rho":0.6915,"theo":378.4519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.350006103516},{"option":"SPXW260223P06485000","bid":1.8,"bid_size":4.0,"ask":1.9,"ask_size":4.0,"iv":0.2625,"open_interest":347.0,"volume":397.0,"delta":-0.0248,"gamma":0.0003,"vega":0.4634,"theta":-1.0478,"rho":-0.0184,"theo":1.8059,"change":0.95,"open":2.75,"high":2.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:58:59","percent_change":0.0,"prev_day_close":1.30000001192093},{"option":"SPXW260223C06490000","bid":366.8,"bid_size":3.0,"ask":382.7,"ask_size":2.0,"iv":0.2829,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0003,"vega":0.4786,"theta":-0.9526,"rho":0.6913,"theo":373.5277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":387.899993896484},{"option":"SPXW260223P06490000","bid":1.85,"bid_size":50.0,"ask":2.0,"ask_size":4.0,"iv":0.2611,"open_interest":1538.0,"volume":51.0,"delta":-0.0258,"gamma":0.0003,"vega":0.4786,"theta":-1.082,"rho":-0.0192,"theo":1.8794,"change":-2.15,"open":2.3,"high":2.3,"low":1.05,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:59:30","percent_change":-67.1875,"prev_day_close":1.34999996423721},{"option":"SPXW260223C06495000","bid":361.9,"bid_size":3.0,"ask":377.8,"ask_size":2.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.9731,"gamma":0.0003,"vega":0.4943,"theta":-0.9901,"rho":0.6911,"theo":368.6077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.0},{"option":"SPXW260223P06495000","bid":1.95,"bid_size":17.0,"ask":2.05,"ask_size":4.0,"iv":0.2597,"open_interest":112.0,"volume":131.0,"delta":-0.0269,"gamma":0.0003,"vega":0.4943,"theta":-1.1179,"rho":-0.0199,"theo":1.9571,"change":-0.25,"open":3.0,"high":3.0,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:52:28","percent_change":-17.8571,"prev_day_close":1.40000003576279},{"option":"SPXW260223C06500000","bid":354.5,"bid_size":3.0,"ask":372.9,"ask_size":2.0,"iv":0.2571,"open_interest":11.0,"volume":0.0,"delta":0.972,"gamma":0.0003,"vega":0.5106,"theta":-1.0293,"rho":0.6908,"theo":363.692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.92,"last_trade_time":"2026-02-17T09:49:05","percent_change":0.0,"prev_day_close":378.0},{"option":"SPXW260223P06500000","bid":2.0,"bid_size":17.0,"ask":2.15,"ask_size":3.0,"iv":0.2582,"open_interest":2944.0,"volume":2779.0,"delta":-0.028,"gamma":0.0003,"vega":0.5106,"theta":-1.1553,"rho":-0.0208,"theo":2.0391,"change":-2.1,"open":3.1,"high":3.1,"low":1.2,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T16:04:13","percent_change":-61.7647,"prev_day_close":1.44999998807907},{"option":"SPXW260223C06505000","bid":352.1,"bid_size":3.0,"ask":368.0,"ask_size":2.0,"iv":0.2778,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0003,"vega":0.5278,"theta":-1.07,"rho":0.6905,"theo":358.7809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.75},{"option":"SPXW260223P06505000","bid":2.1,"bid_size":10.0,"ask":2.25,"ask_size":5.0,"iv":0.2566,"open_interest":31.0,"volume":43.0,"delta":-0.0291,"gamma":0.0003,"vega":0.5278,"theta":-1.1943,"rho":-0.0216,"theo":2.1256,"change":1.65,"open":3.2,"high":3.2,"low":1.6,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:38:51","percent_change":0.0,"prev_day_close":1.52500003576279},{"option":"SPXW260223C06510000","bid":347.1,"bid_size":3.0,"ask":363.0,"ask_size":2.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.9696,"gamma":0.0004,"vega":0.5457,"theta":-1.1125,"rho":0.6901,"theo":353.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.25},{"option":"SPXW260223P06510000","bid":2.2,"bid_size":3.0,"ask":2.3,"ask_size":3.0,"iv":0.255,"open_interest":343.0,"volume":228.0,"delta":-0.0303,"gamma":0.0004,"vega":0.5457,"theta":-1.235,"rho":-0.0225,"theo":2.217,"change":-2.35,"open":1.93,"high":2.2,"low":1.31,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:52:28","percent_change":-63.5135,"prev_day_close":1.59999996423721},{"option":"SPXW260223C06515000","bid":342.2,"bid_size":3.0,"ask":358.1,"ask_size":2.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0004,"vega":0.5644,"theta":-1.1566,"rho":0.6897,"theo":348.9733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.200012207031},{"option":"SPXW260223P06515000","bid":2.3,"bid_size":3.0,"ask":2.4,"ask_size":3.0,"iv":0.2538,"open_interest":23.0,"volume":25.0,"delta":-0.0316,"gamma":0.0004,"vega":0.5644,"theta":-1.2774,"rho":-0.0234,"theo":2.3134,"change":1.9,"open":2.03,"high":2.3,"low":1.89,"tick":"no_change","last_trade_price":1.9,"last_trade_time":"2026-02-18T15:36:33","percent_change":0.0,"prev_day_close":1.65000003576279},{"option":"SPXW260223C06520000","bid":337.3,"bid_size":2.0,"ask":353.2,"ask_size":2.0,"iv":0.2709,"open_interest":1.0,"volume":2.0,"delta":0.967,"gamma":0.0004,"vega":0.584,"theta":-1.2025,"rho":0.6893,"theo":344.0774,"change":23.81,"open":353.46,"high":359.56,"low":353.46,"tick":"up","last_trade_price":359.56,"last_trade_time":"2026-02-18T09:57:46","percent_change":7.09159,"prev_day_close":358.199996948242},{"option":"SPXW260223P06520000","bid":2.4,"bid_size":3.0,"ask":2.5,"ask_size":3.0,"iv":0.2525,"open_interest":1214.0,"volume":821.0,"delta":-0.0329,"gamma":0.0004,"vega":0.584,"theta":-1.3216,"rho":-0.0245,"theo":2.4152,"change":-2.55,"open":3.5,"high":3.5,"low":1.3,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:59:51","percent_change":-63.75,"prev_day_close":1.72499996423721},{"option":"SPXW260223C06525000","bid":332.4,"bid_size":3.0,"ask":348.3,"ask_size":2.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0004,"vega":0.6043,"theta":-1.2503,"rho":0.6887,"theo":339.1871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.350006103516},{"option":"SPXW260223P06525000","bid":2.5,"bid_size":2.0,"ask":2.6,"ask_size":3.0,"iv":0.2512,"open_interest":1127.0,"volume":867.0,"delta":-0.0344,"gamma":0.0004,"vega":0.6043,"theta":-1.3676,"rho":-0.0255,"theo":2.5226,"change":-2.45,"open":4.0,"high":4.0,"low":1.35,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T16:12:55","percent_change":-58.3333,"prev_day_close":1.80000001192093},{"option":"SPXW260223C06530000","bid":327.5,"bid_size":3.0,"ask":343.5,"ask_size":2.0,"iv":0.2677,"open_interest":4.0,"volume":0.0,"delta":0.9641,"gamma":0.0004,"vega":0.6252,"theta":-1.2999,"rho":0.6882,"theo":334.3028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.19,"last_trade_time":"2026-02-17T09:49:05","percent_change":0.0,"prev_day_close":348.200012207031},{"option":"SPXW260223P06530000","bid":2.6,"bid_size":5.0,"ask":2.7,"ask_size":3.0,"iv":0.2497,"open_interest":1186.0,"volume":941.0,"delta":-0.0358,"gamma":0.0004,"vega":0.6252,"theta":-1.4155,"rho":-0.0266,"theo":2.6359,"change":-2.7,"open":3.03,"high":3.03,"low":1.45,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:59:51","percent_change":-62.7907,"prev_day_close":1.90000003576279},{"option":"SPXW260223C06535000","bid":322.6,"bid_size":3.0,"ask":338.9,"ask_size":3.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0004,"vega":0.6467,"theta":-1.3514,"rho":0.6875,"theo":329.4248,"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":343.650009155273},{"option":"SPXW260223P06535000","bid":2.7,"bid_size":4.0,"ask":2.85,"ask_size":3.0,"iv":0.2486,"open_interest":32.0,"volume":33.0,"delta":-0.0374,"gamma":0.0004,"vega":0.6467,"theta":-1.4652,"rho":-0.0278,"theo":2.7556,"change":1.9,"open":1.85,"high":2.7,"low":1.6,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T16:08:21","percent_change":0.0,"prev_day_close":1.97499996423721},{"option":"SPXW260223C06540000","bid":317.7,"bid_size":3.0,"ask":333.7,"ask_size":2.0,"iv":0.2636,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0004,"vega":0.6689,"theta":-1.405,"rho":0.6868,"theo":324.5532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":338.900009155273},{"option":"SPXW260223P06540000","bid":2.85,"bid_size":2.0,"ask":2.95,"ask_size":3.0,"iv":0.2474,"open_interest":376.0,"volume":63.0,"delta":-0.039,"gamma":0.0004,"vega":0.6689,"theta":-1.517,"rho":-0.029,"theo":2.8817,"change":-2.05,"open":4.1,"high":4.25,"low":1.9,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:00:55","percent_change":-43.617,"prev_day_close":2.07500004768372},{"option":"SPXW260223C06545000","bid":312.5,"bid_size":3.0,"ask":328.8,"ask_size":2.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":0.9593,"gamma":0.0005,"vega":0.6918,"theta":-1.4604,"rho":0.6861,"theo":319.6885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.450012207031},{"option":"SPXW260223P06545000","bid":2.95,"bid_size":3.0,"ask":3.1,"ask_size":3.0,"iv":0.2461,"open_interest":64.0,"volume":70.0,"delta":-0.0407,"gamma":0.0005,"vega":0.6918,"theta":-1.5708,"rho":-0.0303,"theo":3.0147,"change":2.95,"open":1.9,"high":2.95,"low":1.85,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"SPXW260223C06550000","bid":307.6,"bid_size":3.0,"ask":324.3,"ask_size":3.0,"iv":0.26,"open_interest":4.0,"volume":2.0,"delta":0.9575,"gamma":0.0005,"vega":0.7156,"theta":-1.5179,"rho":0.6853,"theo":314.8308,"change":22.0,"open":324.51,"high":329.15,"low":324.51,"tick":"up","last_trade_price":329.15,"last_trade_time":"2026-02-18T09:57:46","percent_change":7.16262,"prev_day_close":329.149993896484},{"option":"SPXW260223P06550000","bid":3.1,"bid_size":5.0,"ask":3.2,"ask_size":3.0,"iv":0.2448,"open_interest":2506.0,"volume":2466.0,"delta":-0.0425,"gamma":0.0005,"vega":0.7156,"theta":-1.6265,"rho":-0.0317,"theo":3.1547,"change":-2.85,"open":4.5,"high":4.61,"low":1.75,"tick":"no_change","last_trade_price":2.09,"last_trade_time":"2026-02-18T16:04:19","percent_change":-55.8824,"prev_day_close":2.27499997615814},{"option":"SPXW260223C06555000","bid":302.7,"bid_size":3.0,"ask":319.1,"ask_size":2.0,"iv":0.2559,"open_interest":0.0,"volume":0.0,"delta":0.9556,"gamma":0.0005,"vega":0.7404,"theta":-1.5774,"rho":0.6845,"theo":309.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.75},{"option":"SPXW260223P06555000","bid":3.2,"bid_size":6.0,"ask":3.4,"ask_size":21.0,"iv":0.2436,"open_interest":34.0,"volume":36.0,"delta":-0.0444,"gamma":0.0005,"vega":0.7404,"theta":-1.6842,"rho":-0.033,"theo":3.302,"change":2.15,"open":4.7,"high":4.7,"low":1.85,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T16:03:06","percent_change":0.0,"prev_day_close":2.375},{"option":"SPXW260223C06560000","bid":298.1,"bid_size":2.0,"ask":314.3,"ask_size":2.0,"iv":0.2562,"open_interest":1.0,"volume":0.0,"delta":0.9536,"gamma":0.0005,"vega":0.7662,"theta":-1.6389,"rho":0.6836,"theo":305.1378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":284.16,"last_trade_time":"2026-02-17T12:12:06","percent_change":0.0,"prev_day_close":319.5},{"option":"SPXW260223P06560000","bid":3.3,"bid_size":25.0,"ask":3.5,"ask_size":3.0,"iv":0.2425,"open_interest":261.0,"volume":165.0,"delta":-0.0463,"gamma":0.0005,"vega":0.7662,"theta":-1.744,"rho":-0.0345,"theo":3.457,"change":-3.15,"open":3.1,"high":4.22,"low":1.9,"tick":"up","last_trade_price":2.35,"last_trade_time":"2026-02-18T16:09:25","percent_change":-57.2727,"prev_day_close":2.5},{"option":"SPXW260223C06565000","bid":293.0,"bid_size":3.0,"ask":309.5,"ask_size":2.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0006,"vega":0.793,"theta":-1.7024,"rho":0.6826,"theo":300.3032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.449996948242},{"option":"SPXW260223P06565000","bid":3.5,"bid_size":6.0,"ask":3.7,"ask_size":3.0,"iv":0.2412,"open_interest":160.0,"volume":27.0,"delta":-0.0484,"gamma":0.0006,"vega":0.793,"theta":-1.8058,"rho":-0.036,"theo":3.62,"change":-3.35,"open":5.0,"high":5.0,"low":2.05,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-18T16:09:25","percent_change":-57.7586,"prev_day_close":2.625},{"option":"SPXW260223C06570000","bid":288.2,"bid_size":3.0,"ask":304.6,"ask_size":2.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0006,"vega":0.8206,"theta":-1.768,"rho":0.6815,"theo":295.477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.849990844727},{"option":"SPXW260223P06570000","bid":3.7,"bid_size":4.0,"ask":3.9,"ask_size":51.0,"iv":0.2404,"open_interest":111.0,"volume":112.0,"delta":-0.0505,"gamma":0.0006,"vega":0.8206,"theta":-1.8696,"rho":-0.0377,"theo":3.7916,"change":-2.4,"open":5.5,"high":5.7,"low":2.27,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:00:48","percent_change":-40.0,"prev_day_close":2.75},{"option":"SPXW260223C06575000","bid":283.3,"bid_size":3.0,"ask":299.8,"ask_size":2.0,"iv":0.2497,"open_interest":0.0,"volume":8.0,"delta":0.9472,"gamma":0.0006,"vega":0.849,"theta":-1.8357,"rho":0.6803,"theo":290.6599,"change":19.16,"open":296.65,"high":314.73,"low":288.37,"tick":"down","last_trade_price":302.06,"last_trade_time":"2026-02-18T14:43:27","percent_change":6.77271,"prev_day_close":304.800003051758},{"option":"SPXW260223P06575000","bid":3.8,"bid_size":18.0,"ask":4.0,"ask_size":3.0,"iv":0.2389,"open_interest":389.0,"volume":115.0,"delta":-0.0528,"gamma":0.0006,"vega":0.849,"theta":-1.9356,"rho":-0.0394,"theo":3.9721,"change":-0.825,"open":5.8,"high":6.0,"low":2.3,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T16:05:11","percent_change":-28.6957,"prev_day_close":2.875},{"option":"SPXW260223C06580000","bid":278.5,"bid_size":3.0,"ask":295.1,"ask_size":2.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.9448,"gamma":0.0006,"vega":0.878,"theta":-1.9056,"rho":0.6791,"theo":285.852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.149993896484},{"option":"SPXW260223P06580000","bid":4.0,"bid_size":41.0,"ask":4.2,"ask_size":3.0,"iv":0.2374,"open_interest":137.0,"volume":43.0,"delta":-0.0551,"gamma":0.0006,"vega":0.878,"theta":-2.0037,"rho":-0.0412,"theo":4.1619,"change":-3.82,"open":6.15,"high":6.15,"low":2.4,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:00:48","percent_change":-58.3206,"prev_day_close":3.02499997615814},{"option":"SPXW260223C06585000","bid":273.7,"bid_size":3.0,"ask":290.3,"ask_size":2.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0006,"vega":0.9076,"theta":-1.9775,"rho":0.6778,"theo":281.0538,"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":294.699996948242},{"option":"SPXW260223P06585000","bid":4.2,"bid_size":29.0,"ask":4.4,"ask_size":3.0,"iv":0.2363,"open_interest":134.0,"volume":19.0,"delta":-0.0576,"gamma":0.0006,"vega":0.9076,"theta":-2.0739,"rho":-0.043,"theo":4.3614,"change":-3.65,"open":5.22,"high":5.22,"low":2.4,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:44:12","percent_change":-53.2847,"prev_day_close":3.19999992847443},{"option":"SPXW260223C06590000","bid":268.6,"bid_size":3.0,"ask":285.6,"ask_size":2.0,"iv":0.2449,"open_interest":6.0,"volume":0.0,"delta":0.9398,"gamma":0.0007,"vega":0.938,"theta":-2.0516,"rho":0.6764,"theo":276.2655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.94,"last_trade_time":"2026-02-17T16:01:23","percent_change":0.0,"prev_day_close":289.949996948242},{"option":"SPXW260223P06590000","bid":4.4,"bid_size":16.0,"ask":4.6,"ask_size":3.0,"iv":0.2351,"open_interest":472.0,"volume":47.0,"delta":-0.0601,"gamma":0.0007,"vega":0.938,"theta":-2.1462,"rho":-0.045,"theo":4.5708,"change":-4.07,"open":5.1,"high":5.2,"low":2.35,"tick":"no_change","last_trade_price":4.82,"last_trade_time":"2026-02-18T15:23:51","percent_change":-57.3239,"prev_day_close":3.30000007152557},{"option":"SPXW260223C06595000","bid":263.8,"bid_size":3.0,"ask":280.8,"ask_size":2.0,"iv":0.2433,"open_interest":0.0,"volume":0.0,"delta":0.9372,"gamma":0.0007,"vega":0.9695,"theta":-2.1277,"rho":0.675,"theo":271.4875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.050003051758},{"option":"SPXW260223P06595000","bid":4.6,"bid_size":16.0,"ask":4.8,"ask_size":3.0,"iv":0.235,"open_interest":82.0,"volume":18.0,"delta":-0.0628,"gamma":0.0007,"vega":0.9695,"theta":-2.2206,"rho":-0.047,"theo":4.7905,"change":-2.9,"open":7.3,"high":7.3,"low":2.6,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:00:49","percent_change":-39.1892,"prev_day_close":3.5},{"option":"SPXW260223C06600000","bid":258.9,"bid_size":3.0,"ask":276.1,"ask_size":2.0,"iv":0.2416,"open_interest":12.0,"volume":0.0,"delta":0.9344,"gamma":0.0007,"vega":1.0021,"theta":-2.2058,"rho":0.6734,"theo":266.7202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.98,"last_trade_time":"2026-02-17T09:38:23","percent_change":0.0,"prev_day_close":280.200012207031},{"option":"SPXW260223P06600000","bid":4.9,"bid_size":2.0,"ask":5.1,"ask_size":87.0,"iv":0.2336,"open_interest":1705.0,"volume":2536.0,"delta":-0.0656,"gamma":0.0007,"vega":1.0021,"theta":-2.297,"rho":-0.049,"theo":5.0209,"change":1.3,"open":7.27,"high":7.27,"low":2.55,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T16:14:43","percent_change":35.1351,"prev_day_close":3.69999992847443},{"option":"SPXW260223C06605000","bid":254.1,"bid_size":3.0,"ask":271.3,"ask_size":2.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0007,"vega":1.0358,"theta":-2.2859,"rho":0.6718,"theo":261.964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.050003051758},{"option":"SPXW260223P06605000","bid":5.1,"bid_size":5.0,"ask":5.3,"ask_size":3.0,"iv":0.2326,"open_interest":160.0,"volume":71.0,"delta":-0.0685,"gamma":0.0007,"vega":1.0358,"theta":-2.3753,"rho":-0.0512,"theo":5.2624,"change":-4.5,"open":7.96,"high":7.96,"low":3.1,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:59:47","percent_change":-55.5556,"prev_day_close":3.89999997615814},{"option":"SPXW260223C06610000","bid":249.4,"bid_size":3.0,"ask":266.6,"ask_size":2.0,"iv":0.239,"open_interest":20.0,"volume":20.0,"delta":0.9284,"gamma":0.0008,"vega":1.0705,"theta":-2.368,"rho":0.67,"theo":257.2196,"change":45.48,"open":295.73,"high":295.73,"low":295.73,"tick":"up","last_trade_price":295.73,"last_trade_time":"2026-02-18T10:47:09","percent_change":18.1738,"prev_day_close":270.150009155273},{"option":"SPXW260223P06610000","bid":5.3,"bid_size":17.0,"ask":5.6,"ask_size":24.0,"iv":0.231,"open_interest":1507.0,"volume":572.0,"delta":-0.0716,"gamma":0.0008,"vega":1.0705,"theta":-2.4557,"rho":-0.0535,"theo":5.5156,"change":-4.65,"open":7.4,"high":8.9,"low":3.0,"tick":"no_change","last_trade_price":3.75,"last_trade_time":"2026-02-18T16:05:42","percent_change":-55.3571,"prev_day_close":4.09999990463257},{"option":"SPXW260223C06615000","bid":245.9,"bid_size":2.0,"ask":261.9,"ask_size":2.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0008,"vega":1.1059,"theta":-2.4521,"rho":0.6681,"theo":252.4874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.849990844727},{"option":"SPXW260223P06615000","bid":5.6,"bid_size":6.0,"ask":5.8,"ask_size":1.0,"iv":0.2302,"open_interest":109.0,"volume":67.0,"delta":-0.0747,"gamma":0.0008,"vega":1.1059,"theta":-2.538,"rho":-0.056,"theo":5.7811,"change":-4.5,"open":3.8,"high":5.72,"low":3.5,"tick":"no_change","last_trade_price":4.03,"last_trade_time":"2026-02-18T16:07:53","percent_change":-51.1364,"prev_day_close":4.29999995231628},{"option":"SPXW260223C06620000","bid":239.9,"bid_size":2.0,"ask":257.2,"ask_size":2.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0008,"vega":1.1419,"theta":-2.5381,"rho":0.6662,"theo":247.768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.600006103516},{"option":"SPXW260223P06620000","bid":5.9,"bid_size":6.0,"ask":6.1,"ask_size":6.0,"iv":0.2289,"open_interest":116.0,"volume":145.0,"delta":-0.078,"gamma":0.0008,"vega":1.1419,"theta":-2.6223,"rho":-0.0585,"theo":6.0594,"change":-4.88,"open":7.7,"high":7.86,"low":3.39,"tick":"no_change","last_trade_price":4.27,"last_trade_time":"2026-02-18T16:07:53","percent_change":-53.3333,"prev_day_close":4.5},{"option":"SPXW260223C06625000","bid":234.7,"bid_size":3.0,"ask":252.5,"ask_size":2.0,"iv":0.233,"open_interest":11.0,"volume":0.0,"delta":0.9185,"gamma":0.0009,"vega":1.1784,"theta":-2.6261,"rho":0.6641,"theo":243.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.25,"last_trade_time":"2026-01-23T12:55:03","percent_change":0.0,"prev_day_close":256.300003051758},{"option":"SPXW260223P06625000","bid":6.1,"bid_size":35.0,"ask":6.4,"ask_size":6.0,"iv":0.2279,"open_interest":470.0,"volume":499.0,"delta":-0.0815,"gamma":0.0009,"vega":1.1784,"theta":-2.7085,"rho":-0.0611,"theo":6.351,"change":-5.15,"open":8.52,"high":8.52,"low":3.15,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T16:08:48","percent_change":-53.9267,"prev_day_close":4.70000004768372},{"option":"SPXW260223C06630000","bid":230.2,"bid_size":2.0,"ask":247.8,"ask_size":2.0,"iv":0.2326,"open_interest":0.0,"volume":0.0,"delta":0.9149,"gamma":0.0009,"vega":1.2156,"theta":-2.7158,"rho":0.662,"theo":238.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.600006103516},{"option":"SPXW260223P06630000","bid":6.4,"bid_size":32.0,"ask":6.7,"ask_size":6.0,"iv":0.2268,"open_interest":209.0,"volume":139.0,"delta":-0.085,"gamma":0.0009,"vega":1.2156,"theta":-2.7966,"rho":-0.0638,"theo":6.656,"change":-5.45,"open":4.8,"high":6.9,"low":3.69,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:59:39","percent_change":-54.7739,"prev_day_close":5.0},{"option":"SPXW260223C06635000","bid":225.5,"bid_size":2.0,"ask":243.1,"ask_size":2.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0009,"vega":1.2538,"theta":-2.8074,"rho":0.6597,"theo":233.6907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.25},{"option":"SPXW260223P06635000","bid":6.8,"bid_size":6.0,"ask":7.0,"ask_size":1.0,"iv":0.2256,"open_interest":71.0,"volume":57.0,"delta":-0.0888,"gamma":0.0009,"vega":1.2538,"theta":-2.8863,"rho":-0.0666,"theo":6.9751,"change":-5.5,"open":9.08,"high":9.08,"low":4.15,"tick":"no_change","last_trade_price":4.89,"last_trade_time":"2026-02-18T16:08:21","percent_change":-52.8846,"prev_day_close":5.20000004768372},{"option":"SPXW260223C06640000","bid":220.8,"bid_size":2.0,"ask":238.4,"ask_size":2.0,"iv":0.2296,"open_interest":76.0,"volume":0.0,"delta":0.9074,"gamma":0.001,"vega":1.2932,"theta":-2.9005,"rho":0.6574,"theo":229.0265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.3,"last_trade_time":"2026-02-17T10:01:32","percent_change":0.0,"prev_day_close":241.75},{"option":"SPXW260223P06640000","bid":7.1,"bid_size":7.0,"ask":7.4,"ask_size":27.0,"iv":0.2246,"open_interest":232.0,"volume":428.0,"delta":-0.0926,"gamma":0.001,"vega":1.2932,"theta":-2.9778,"rho":-0.0695,"theo":7.3086,"change":-6.15,"open":10.7,"high":10.7,"low":4.0,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T15:59:10","percent_change":-56.682,"prev_day_close":5.45000004768372},{"option":"SPXW260223C06645000","bid":216.2,"bid_size":2.0,"ask":233.8,"ask_size":2.0,"iv":0.2287,"open_interest":1.0,"volume":1.0,"delta":0.9033,"gamma":0.001,"vega":1.3337,"theta":-2.9953,"rho":0.6549,"theo":224.3775,"change":32.7,"open":250.9,"high":250.9,"low":250.9,"tick":"up","last_trade_price":250.9,"last_trade_time":"2026-02-18T13:45:51","percent_change":14.9863,"prev_day_close":237.699996948242},{"option":"SPXW260223P06645000","bid":7.4,"bid_size":28.0,"ask":7.7,"ask_size":5.0,"iv":0.2235,"open_interest":62.0,"volume":35.0,"delta":-0.0966,"gamma":0.001,"vega":1.3337,"theta":-3.0708,"rho":-0.0725,"theo":7.6573,"change":-6.6,"open":10.5,"high":11.0,"low":4.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T15:57:22","percent_change":-58.4071,"prev_day_close":5.75},{"option":"SPXW260223C06650000","bid":211.5,"bid_size":2.0,"ask":229.2,"ask_size":2.0,"iv":0.2274,"open_interest":15.0,"volume":0.0,"delta":0.8992,"gamma":0.001,"vega":1.3751,"theta":-3.0916,"rho":0.6522,"theo":219.7444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.12,"last_trade_time":"2026-02-13T14:59:20","percent_change":0.0,"prev_day_close":232.300003051758},{"option":"SPXW260223P06650000","bid":7.8,"bid_size":25.0,"ask":8.1,"ask_size":5.0,"iv":0.2223,"open_interest":494.0,"volume":409.0,"delta":-0.1008,"gamma":0.001,"vega":1.3751,"theta":-3.1654,"rho":-0.0757,"theo":8.0219,"change":-6.5,"open":11.3,"high":11.3,"low":3.9,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-18T16:14:23","percent_change":-55.0847,"prev_day_close":6.0},{"option":"SPXW260223C06655000","bid":206.5,"bid_size":3.0,"ask":224.6,"ask_size":2.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":0.8948,"gamma":0.0011,"vega":1.417,"theta":-3.1894,"rho":0.6494,"theo":215.128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.199996948242},{"option":"SPXW260223P06655000","bid":8.2,"bid_size":6.0,"ask":8.4,"ask_size":1.0,"iv":0.2214,"open_interest":46.0,"volume":57.0,"delta":-0.1052,"gamma":0.0011,"vega":1.417,"theta":-3.2614,"rho":-0.079,"theo":8.4031,"change":-7.0,"open":12.01,"high":12.01,"low":4.35,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-18T15:55:33","percent_change":-56.9106,"prev_day_close":6.29999995231628},{"option":"SPXW260223C06660000","bid":202.3,"bid_size":2.0,"ask":220.0,"ask_size":2.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":0.8903,"gamma":0.0011,"vega":1.4592,"theta":-3.2885,"rho":0.6465,"theo":210.5288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.5},{"option":"SPXW260223P06660000","bid":8.6,"bid_size":6.0,"ask":8.8,"ask_size":1.0,"iv":0.2203,"open_interest":360.0,"volume":306.0,"delta":-0.1097,"gamma":0.0011,"vega":1.4592,"theta":-3.3588,"rho":-0.0825,"theo":8.8016,"change":0.45,"open":12.13,"high":12.13,"low":4.1,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T16:00:20","percent_change":6.76692,"prev_day_close":6.65000009536743},{"option":"SPXW260223C06665000","bid":200.9,"bid_size":3.0,"ask":213.0,"ask_size":2.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.8856,"gamma":0.0012,"vega":1.5017,"theta":-3.3889,"rho":0.6436,"theo":205.9473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.049995422363},{"option":"SPXW260223P06665000","bid":9.0,"bid_size":21.0,"ask":9.3,"ask_size":4.0,"iv":0.219,"open_interest":140.0,"volume":68.0,"delta":-0.1144,"gamma":0.0012,"vega":1.5017,"theta":-3.4574,"rho":-0.086,"theo":9.2178,"change":-5.08,"open":6.2,"high":9.8,"low":5.0,"tick":"up","last_trade_price":8.27,"last_trade_time":"2026-02-18T15:32:50","percent_change":-38.0524,"prev_day_close":7.0},{"option":"SPXW260223C06670000","bid":196.3,"bid_size":2.0,"ask":208.4,"ask_size":2.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":0.8807,"gamma":0.0012,"vega":1.545,"theta":-3.4905,"rho":0.6404,"theo":201.3841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.900001525879},{"option":"SPXW260223P06670000","bid":9.4,"bid_size":25.0,"ask":9.7,"ask_size":4.0,"iv":0.218,"open_interest":125.0,"volume":95.0,"delta":-0.1192,"gamma":0.0012,"vega":1.545,"theta":-3.5573,"rho":-0.0897,"theo":9.6523,"change":-8.2,"open":11.62,"high":13.51,"low":4.55,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:53:22","percent_change":-58.9928,"prev_day_close":7.29999995231628},{"option":"SPXW260223C06675000","bid":192.3,"bid_size":2.0,"ask":203.9,"ask_size":2.0,"iv":0.2252,"open_interest":3.0,"volume":0.0,"delta":0.8757,"gamma":0.0012,"vega":1.5892,"theta":-3.593,"rho":0.6372,"theo":196.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.48,"last_trade_time":"2026-02-02T13:25:46","percent_change":0.0,"prev_day_close":208.850006103516},{"option":"SPXW260223P06675000","bid":9.9,"bid_size":5.0,"ask":10.2,"ask_size":5.0,"iv":0.2169,"open_interest":292.0,"volume":235.0,"delta":-0.1243,"gamma":0.0012,"vega":1.5892,"theta":-3.6581,"rho":-0.0935,"theo":10.1055,"change":-8.23,"open":14.26,"high":14.26,"low":4.9,"tick":"down","last_trade_price":6.22,"last_trade_time":"2026-02-18T15:56:10","percent_change":-56.955,"prev_day_close":7.70000004768372},{"option":"SPXW260223C06680000","bid":187.7,"bid_size":3.0,"ask":199.4,"ask_size":2.0,"iv":0.2237,"open_interest":1.0,"volume":1.0,"delta":0.8705,"gamma":0.0013,"vega":1.6346,"theta":-3.6964,"rho":0.6338,"theo":192.3148,"change":27.74,"open":214.69,"high":214.69,"low":214.69,"tick":"up","last_trade_price":214.69,"last_trade_time":"2026-02-18T15:53:32","percent_change":14.8382,"prev_day_close":204.349998474121},{"option":"SPXW260223P06680000","bid":10.3,"bid_size":24.0,"ask":10.6,"ask_size":1.0,"iv":0.2159,"open_interest":404.0,"volume":466.0,"delta":-0.1295,"gamma":0.0013,"vega":1.6346,"theta":-3.7598,"rho":-0.0974,"theo":10.5783,"change":-7.72,"open":12.69,"high":14.07,"low":5.15,"tick":"no_change","last_trade_price":7.33,"last_trade_time":"2026-02-18T16:00:05","percent_change":-51.2957,"prev_day_close":8.09999990463257},{"option":"SPXW260223C06685000","bid":183.1,"bid_size":2.0,"ask":194.9,"ask_size":2.0,"iv":0.2221,"open_interest":1.0,"volume":0.0,"delta":0.865,"gamma":0.0013,"vega":1.6808,"theta":-3.8006,"rho":0.6302,"theo":187.8105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.22,"last_trade_time":"2026-02-12T16:08:31","percent_change":0.0,"prev_day_close":200.449996948242},{"option":"SPXW260223P06685000","bid":10.8,"bid_size":24.0,"ask":11.1,"ask_size":1.0,"iv":0.2148,"open_interest":52.0,"volume":49.0,"delta":-0.1349,"gamma":0.0013,"vega":1.6808,"theta":-3.8622,"rho":-0.1016,"theo":11.0717,"change":-8.93,"open":12.33,"high":12.33,"low":5.82,"tick":"down","last_trade_price":6.82,"last_trade_time":"2026-02-18T15:56:10","percent_change":-56.6984,"prev_day_close":8.4500002861023},{"option":"SPXW260223C06690000","bid":178.5,"bid_size":4.0,"ask":190.4,"ask_size":2.0,"iv":0.2203,"open_interest":6.0,"volume":5.0,"delta":0.8594,"gamma":0.0014,"vega":1.7273,"theta":-3.9053,"rho":0.6264,"theo":183.3279,"change":42.83,"open":221.03,"high":221.03,"low":221.03,"tick":"down","last_trade_price":221.03,"last_trade_time":"2026-02-18T13:14:32","percent_change":24.0348,"prev_day_close":196.050003051758},{"option":"SPXW260223P06690000","bid":11.4,"bid_size":5.0,"ask":11.6,"ask_size":1.0,"iv":0.2136,"open_interest":377.0,"volume":228.0,"delta":-0.1406,"gamma":0.0014,"vega":1.7273,"theta":-3.9652,"rho":-0.1059,"theo":11.5868,"change":-7.75,"open":15.79,"high":15.79,"low":5.46,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T16:12:35","percent_change":-47.4006,"prev_day_close":8.90000009536743},{"option":"SPXW260223C06695000","bid":174.0,"bid_size":4.0,"ask":186.0,"ask_size":2.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":0.8536,"gamma":0.0014,"vega":1.774,"theta":-4.0106,"rho":0.6225,"theo":178.8677,"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":190.599998474121},{"option":"SPXW260223P06695000","bid":11.9,"bid_size":20.0,"ask":12.2,"ask_size":5.0,"iv":0.2122,"open_interest":94.0,"volume":79.0,"delta":-0.1464,"gamma":0.0014,"vega":1.774,"theta":-4.0686,"rho":-0.1104,"theo":12.1243,"change":-8.05,"open":17.7,"high":17.7,"low":6.27,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:57:24","percent_change":-47.2141,"prev_day_close":9.2999997138977},{"option":"SPXW260223C06700000","bid":169.5,"bid_size":4.0,"ask":181.5,"ask_size":2.0,"iv":0.2173,"open_interest":38.0,"volume":21.0,"delta":0.8475,"gamma":0.0015,"vega":1.8206,"theta":-4.1161,"rho":0.6184,"theo":174.4307,"change":26.65,"open":213.52,"high":213.52,"low":193.61,"tick":"up","last_trade_price":196.2,"last_trade_time":"2026-02-18T15:53:32","percent_change":15.7181,"prev_day_close":185.949996948242},{"option":"SPXW260223P06700000","bid":12.5,"bid_size":21.0,"ask":12.8,"ask_size":5.0,"iv":0.2112,"open_interest":1846.0,"volume":1821.0,"delta":-0.1524,"gamma":0.0015,"vega":1.8206,"theta":-4.1724,"rho":-0.115,"theo":12.6849,"change":0.2,"open":17.1,"high":17.1,"low":6.3,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-18T16:04:07","percent_change":2.04082,"prev_day_close":9.7999997138977},{"option":"SPXW260223C06705000","bid":165.0,"bid_size":4.0,"ask":177.1,"ask_size":2.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.8412,"gamma":0.0015,"vega":1.8676,"theta":-4.2218,"rho":0.6142,"theo":170.0174,"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":181.399993896484},{"option":"SPXW260223P06705000","bid":13.0,"bid_size":21.0,"ask":13.3,"ask_size":1.0,"iv":0.2101,"open_interest":237.0,"volume":226.0,"delta":-0.1587,"gamma":0.0015,"vega":1.8676,"theta":-4.2764,"rho":-0.1197,"theo":13.2693,"change":-9.95,"open":15.58,"high":16.05,"low":6.9,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-02-18T15:56:26","percent_change":-53.9295,"prev_day_close":10.25},{"option":"SPXW260223C06710000","bid":160.5,"bid_size":4.0,"ask":172.8,"ask_size":2.0,"iv":0.2144,"open_interest":31.0,"volume":30.0,"delta":0.8348,"gamma":0.0016,"vega":1.9152,"theta":-4.3273,"rho":0.6099,"theo":165.6285,"change":43.22,"open":200.64,"high":204.12,"low":200.64,"tick":"no_change","last_trade_price":204.12,"last_trade_time":"2026-02-18T12:09:37","percent_change":26.8614,"prev_day_close":177.099998474121},{"option":"SPXW260223P06710000","bid":13.7,"bid_size":16.0,"ask":14.0,"ask_size":5.0,"iv":0.2089,"open_interest":129.0,"volume":34.0,"delta":-0.1652,"gamma":0.0016,"vega":1.9152,"theta":-4.3802,"rho":-0.1246,"theo":13.8781,"change":-10.63,"open":7.4,"high":14.02,"low":7.0,"tick":"down","last_trade_price":8.62,"last_trade_time":"2026-02-18T15:54:29","percent_change":-55.2208,"prev_day_close":10.75},{"option":"SPXW260223C06715000","bid":156.1,"bid_size":4.0,"ask":168.4,"ask_size":2.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":0.8281,"gamma":0.0016,"vega":1.9638,"theta":-4.4326,"rho":0.6054,"theo":161.2651,"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":173.849998474121},{"option":"SPXW260223P06715000","bid":14.3,"bid_size":17.0,"ask":14.6,"ask_size":1.0,"iv":0.2077,"open_interest":68.0,"volume":39.0,"delta":-0.1719,"gamma":0.0016,"vega":1.9638,"theta":-4.4837,"rho":-0.1297,"theo":14.5124,"change":-9.95,"open":17.7,"high":17.7,"low":7.8,"tick":"up","last_trade_price":9.82,"last_trade_time":"2026-02-18T15:59:07","percent_change":-49.8747,"prev_day_close":11.25},{"option":"SPXW260223C06720000","bid":151.7,"bid_size":4.0,"ask":164.1,"ask_size":2.0,"iv":0.2114,"open_interest":76.0,"volume":0.0,"delta":0.8211,"gamma":0.0017,"vega":2.0128,"theta":-4.5374,"rho":0.6006,"theo":156.9286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.5,"last_trade_time":"2026-02-17T10:01:32","percent_change":0.0,"prev_day_close":168.25},{"option":"SPXW260223P06720000","bid":15.0,"bid_size":12.0,"ask":15.3,"ask_size":5.0,"iv":0.2064,"open_interest":289.0,"volume":119.0,"delta":-0.1789,"gamma":0.0017,"vega":2.0128,"theta":-4.5868,"rho":-0.135,"theo":15.1736,"change":-10.15,"open":21.3,"high":21.3,"low":7.1,"tick":"up","last_trade_price":11.41,"last_trade_time":"2026-02-18T16:09:35","percent_change":-48.9157,"prev_day_close":11.7999997138977},{"option":"SPXW260223C06725000","bid":147.3,"bid_size":4.0,"ask":159.8,"ask_size":2.0,"iv":0.2099,"open_interest":21.0,"volume":0.0,"delta":0.8139,"gamma":0.0017,"vega":2.0619,"theta":-4.6414,"rho":0.5956,"theo":152.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.75,"last_trade_time":"2026-02-17T12:18:14","percent_change":0.0,"prev_day_close":164.399993896484},{"option":"SPXW260223P06725000","bid":15.6,"bid_size":19.0,"ask":16.0,"ask_size":5.0,"iv":0.2053,"open_interest":1235.0,"volume":383.0,"delta":-0.186,"gamma":0.0017,"vega":2.0619,"theta":-4.689,"rho":-0.1406,"theo":15.8629,"change":1.45,"open":20.71,"high":20.71,"low":7.7,"tick":"no_change","last_trade_price":10.26,"last_trade_time":"2026-02-18T15:53:53","percent_change":11.7409,"prev_day_close":12.3499999046326},{"option":"SPXW260223C06730000","bid":142.9,"bid_size":4.0,"ask":155.5,"ask_size":2.0,"iv":0.2082,"open_interest":6.0,"volume":0.0,"delta":0.8065,"gamma":0.0018,"vega":2.1105,"theta":-4.7444,"rho":0.5904,"theo":148.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.28,"last_trade_time":"2026-02-17T12:52:15","percent_change":0.0,"prev_day_close":159.050003051758},{"option":"SPXW260223P06730000","bid":16.4,"bid_size":11.0,"ask":16.7,"ask_size":4.0,"iv":0.2042,"open_interest":229.0,"volume":107.0,"delta":-0.1935,"gamma":0.0018,"vega":2.1105,"theta":-4.7903,"rho":-0.1463,"theo":16.5813,"change":-9.95,"open":20.0,"high":21.3,"low":8.15,"tick":"up","last_trade_price":12.5,"last_trade_time":"2026-02-18T16:09:02","percent_change":-44.3207,"prev_day_close":12.9500002861023},{"option":"SPXW260223C06735000","bid":138.6,"bid_size":4.0,"ask":151.3,"ask_size":2.0,"iv":0.2068,"open_interest":0.0,"volume":1.0,"delta":0.7988,"gamma":0.0018,"vega":2.1587,"theta":-4.8463,"rho":0.5851,"theo":144.0917,"change":26.34,"open":166.44,"high":166.44,"low":166.44,"tick":"up","last_trade_price":166.44,"last_trade_time":"2026-02-18T10:03:29","percent_change":18.8009,"prev_day_close":154.599998474121},{"option":"SPXW260223P06735000","bid":17.1,"bid_size":12.0,"ask":17.4,"ask_size":3.0,"iv":0.2027,"open_interest":96.0,"volume":33.0,"delta":-0.2012,"gamma":0.0018,"vega":2.1587,"theta":-4.8905,"rho":-0.1521,"theo":17.3298,"change":3.45,"open":13.25,"high":17.77,"low":8.3,"tick":"up","last_trade_price":13.35,"last_trade_time":"2026-02-18T16:12:52","percent_change":25.4613,"prev_day_close":13.5499997138977},{"option":"SPXW260223C06740000","bid":134.3,"bid_size":4.0,"ask":147.1,"ask_size":2.0,"iv":0.2054,"open_interest":8.0,"volume":1.0,"delta":0.7908,"gamma":0.0019,"vega":2.2068,"theta":-4.9468,"rho":0.5797,"theo":139.8731,"change":26.12,"open":162.12,"high":162.12,"low":162.12,"tick":"up","last_trade_price":162.12,"last_trade_time":"2026-02-18T10:03:29","percent_change":19.2059,"prev_day_close":150.25},{"option":"SPXW260223P06740000","bid":17.9,"bid_size":15.0,"ask":18.2,"ask_size":3.0,"iv":0.2015,"open_interest":248.0,"volume":158.0,"delta":-0.2091,"gamma":0.0019,"vega":2.2068,"theta":-4.9892,"rho":-0.1581,"theo":18.1088,"change":-11.45,"open":18.45,"high":18.45,"low":8.62,"tick":"up","last_trade_price":13.87,"last_trade_time":"2026-02-18T16:10:49","percent_change":-47.1193,"prev_day_close":14.1500000953674},{"option":"SPXW260223C06745000","bid":130.0,"bid_size":3.0,"ask":142.9,"ask_size":2.0,"iv":0.2037,"open_interest":3.0,"volume":0.0,"delta":0.7826,"gamma":0.0019,"vega":2.2553,"theta":-5.0454,"rho":0.574,"theo":135.6862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.2,"last_trade_time":"2026-02-17T10:12:07","percent_change":0.0,"prev_day_close":145.649993896484},{"option":"SPXW260223P06745000","bid":18.7,"bid_size":12.0,"ask":19.0,"ask_size":3.0,"iv":0.2002,"open_interest":180.0,"volume":51.0,"delta":-0.2173,"gamma":0.0019,"vega":2.2553,"theta":-5.0861,"rho":-0.1643,"theo":18.9196,"change":-10.55,"open":19.77,"high":19.77,"low":9.03,"tick":"up","last_trade_price":14.42,"last_trade_time":"2026-02-18T16:10:49","percent_change":-41.7822,"prev_day_close":14.8499999046326},{"option":"SPXW260223C06750000","bid":127.9,"bid_size":3.0,"ask":138.8,"ask_size":3.0,"iv":0.2069,"open_interest":125.0,"volume":1.0,"delta":0.7742,"gamma":0.002,"vega":2.304,"theta":-5.142,"rho":0.5681,"theo":131.5324,"change":38.94,"open":166.94,"high":166.94,"low":166.94,"tick":"up","last_trade_price":166.94,"last_trade_time":"2026-02-18T13:01:04","percent_change":30.4219,"prev_day_close":141.400001525879},{"option":"SPXW260223P06750000","bid":19.5,"bid_size":22.0,"ask":19.9,"ask_size":3.0,"iv":0.1989,"open_interest":675.0,"volume":634.0,"delta":-0.2258,"gamma":0.002,"vega":2.304,"theta":-5.181,"rho":-0.1708,"theo":19.7635,"change":3.8,"open":23.6,"high":27.2,"low":9.38,"tick":"down","last_trade_price":14.95,"last_trade_time":"2026-02-18T16:14:23","percent_change":24.5161,"prev_day_close":15.5},{"option":"SPXW260223C06755000","bid":123.7,"bid_size":3.0,"ask":134.6,"ask_size":3.0,"iv":0.2051,"open_interest":23.0,"volume":2.0,"delta":0.7654,"gamma":0.002,"vega":2.3526,"theta":-5.2362,"rho":0.5618,"theo":127.4134,"change":38.36,"open":158.88,"high":162.36,"low":158.88,"tick":"up","last_trade_price":162.36,"last_trade_time":"2026-02-18T13:01:04","percent_change":30.9355,"prev_day_close":137.25},{"option":"SPXW260223P06755000","bid":20.4,"bid_size":15.0,"ask":20.8,"ask_size":4.0,"iv":0.1975,"open_interest":128.0,"volume":84.0,"delta":-0.2346,"gamma":0.002,"vega":2.3526,"theta":-5.2734,"rho":-0.1776,"theo":20.6422,"change":2.1,"open":26.8,"high":26.85,"low":10.51,"tick":"up","last_trade_price":14.61,"last_trade_time":"2026-02-18T15:59:23","percent_change":12.963,"prev_day_close":16.1999998092651},{"option":"SPXW260223C06760000","bid":119.6,"bid_size":3.0,"ask":130.6,"ask_size":3.0,"iv":0.2038,"open_interest":23.0,"volume":1.0,"delta":0.7563,"gamma":0.0021,"vega":2.4003,"theta":-5.3277,"rho":0.5554,"theo":123.3306,"change":34.33,"open":154.33,"high":154.33,"low":154.33,"tick":"up","last_trade_price":154.33,"last_trade_time":"2026-02-18T12:52:37","percent_change":28.6083,"prev_day_close":132.75},{"option":"SPXW260223P06760000","bid":21.3,"bid_size":16.0,"ask":21.7,"ask_size":4.0,"iv":0.1966,"open_interest":120.0,"volume":99.0,"delta":-0.2436,"gamma":0.0021,"vega":2.4003,"theta":-5.3631,"rho":-0.1846,"theo":21.5571,"change":2.55,"open":26.9,"high":26.9,"low":11.3,"tick":"no_change","last_trade_price":16.05,"last_trade_time":"2026-02-18T16:04:19","percent_change":15.0442,"prev_day_close":16.9499998092651},{"option":"SPXW260223C06765000","bid":113.9,"bid_size":3.0,"ask":126.5,"ask_size":3.0,"iv":0.1988,"open_interest":7.0,"volume":0.0,"delta":0.747,"gamma":0.0022,"vega":2.4469,"theta":-5.4161,"rho":0.5488,"theo":119.285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.1,"last_trade_time":"2026-02-17T12:40:26","percent_change":0.0,"prev_day_close":128.950000762939},{"option":"SPXW260223P06765000","bid":22.3,"bid_size":15.0,"ask":22.7,"ask_size":4.0,"iv":0.195,"open_interest":173.0,"volume":51.0,"delta":-0.253,"gamma":0.0022,"vega":2.4469,"theta":-5.4498,"rho":-0.1917,"theo":22.5091,"change":0.33,"open":28.62,"high":28.62,"low":11.47,"tick":"no_change","last_trade_price":16.75,"last_trade_time":"2026-02-18T16:04:19","percent_change":1.85915,"prev_day_close":17.75},{"option":"SPXW260223C06770000","bid":115.0,"bid_size":3.0,"ask":116.3,"ask_size":1.0,"iv":0.1944,"open_interest":24.0,"volume":0.0,"delta":0.7374,"gamma":0.0022,"vega":2.4925,"theta":-5.5011,"rho":0.5421,"theo":115.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":117.93,"last_trade_time":"2026-02-17T15:02:58","percent_change":0.0,"prev_day_close":124.449996948242},{"option":"SPXW260223P06770000","bid":23.2,"bid_size":17.0,"ask":23.6,"ask_size":3.0,"iv":0.1937,"open_interest":211.0,"volume":99.0,"delta":-0.2626,"gamma":0.0022,"vega":2.4925,"theta":-5.5331,"rho":-0.199,"theo":23.4989,"change":-13.85,"open":28.82,"high":29.67,"low":12.08,"tick":"down","last_trade_price":16.8,"last_trade_time":"2026-02-18T15:59:23","percent_change":-45.1876,"prev_day_close":18.5500001907349},{"option":"SPXW260223C06775000","bid":111.1,"bid_size":1.0,"ask":112.3,"ask_size":1.0,"iv":0.1931,"open_interest":26.0,"volume":4.0,"delta":0.7275,"gamma":0.0023,"vega":2.5377,"theta":-5.5824,"rho":0.5352,"theo":111.3081,"change":13.01,"open":118.7,"high":130.56,"low":112.48,"tick":"down","last_trade_price":120.61,"last_trade_time":"2026-02-18T14:43:27","percent_change":12.0911,"prev_day_close":120.950000762939},{"option":"SPXW260223P06775000","bid":24.3,"bid_size":15.0,"ask":24.7,"ask_size":6.0,"iv":0.1924,"open_interest":530.0,"volume":323.0,"delta":-0.2725,"gamma":0.0023,"vega":2.5377,"theta":-5.6126,"rho":-0.2065,"theo":24.5275,"change":0.48,"open":30.1,"high":30.2,"low":12.4,"tick":"up","last_trade_price":17.7,"last_trade_time":"2026-02-18T15:59:27","percent_change":2.48062,"prev_day_close":19.3500003814697},{"option":"SPXW260223C06780000","bid":107.2,"bid_size":1.0,"ask":108.4,"ask_size":1.0,"iv":0.1914,"open_interest":17.0,"volume":4.0,"delta":0.7172,"gamma":0.0023,"vega":2.5825,"theta":-5.6595,"rho":0.5279,"theo":107.3794,"change":35.12,"open":124.5,"high":138.97,"low":124.5,"tick":"up","last_trade_price":138.97,"last_trade_time":"2026-02-18T10:56:26","percent_change":33.818,"prev_day_close":116.399997711182},{"option":"SPXW260223P06780000","bid":25.3,"bid_size":16.0,"ask":25.7,"ask_size":3.0,"iv":0.191,"open_interest":210.0,"volume":143.0,"delta":-0.2827,"gamma":0.0023,"vega":2.5825,"theta":-5.688,"rho":-0.2143,"theo":25.5966,"change":-13.65,"open":31.75,"high":31.92,"low":13.13,"tick":"up","last_trade_price":19.4,"last_trade_time":"2026-02-18T15:59:44","percent_change":-41.3011,"prev_day_close":20.25},{"option":"SPXW260223C06785000","bid":103.3,"bid_size":3.0,"ask":104.5,"ask_size":1.0,"iv":0.1902,"open_interest":82.0,"volume":1.0,"delta":0.7067,"gamma":0.0024,"vega":2.6265,"theta":-5.7319,"rho":0.5202,"theo":103.493,"change":28.39,"open":128.54,"high":128.54,"low":128.54,"tick":"up","last_trade_price":128.54,"last_trade_time":"2026-02-18T10:04:51","percent_change":28.3475,"prev_day_close":112.450000762939},{"option":"SPXW260223P06785000","bid":26.4,"bid_size":17.0,"ask":26.9,"ask_size":5.0,"iv":0.1898,"open_interest":202.0,"volume":55.0,"delta":-0.2933,"gamma":0.0024,"vega":2.6265,"theta":-5.7586,"rho":-0.2225,"theo":26.7079,"change":-13.58,"open":33.03,"high":33.03,"low":14.1,"tick":"down","last_trade_price":20.25,"last_trade_time":"2026-02-18T16:14:13","percent_change":-39.5342,"prev_day_close":21.1499996185303},{"option":"SPXW260223C06790000","bid":99.5,"bid_size":4.0,"ask":100.6,"ask_size":1.0,"iv":0.1888,"open_interest":43.0,"volume":2.0,"delta":0.6959,"gamma":0.0024,"vega":2.6689,"theta":-5.7992,"rho":0.5124,"theo":99.6505,"change":3.08,"open":129.43,"high":129.43,"low":99.53,"tick":"down","last_trade_price":99.53,"last_trade_time":"2026-02-18T15:21:28","percent_change":3.19336,"prev_day_close":109.049999237061},{"option":"SPXW260223P06790000","bid":27.6,"bid_size":15.0,"ask":28.0,"ask_size":3.0,"iv":0.1883,"open_interest":276.0,"volume":138.0,"delta":-0.3041,"gamma":0.0024,"vega":2.6689,"theta":-5.8242,"rho":-0.2309,"theo":27.863,"change":-0.05,"open":29.04,"high":29.04,"low":14.46,"tick":"up","last_trade_price":21.62,"last_trade_time":"2026-02-18T16:11:44","percent_change":-0.226758,"prev_day_close":22.0500001907349},{"option":"SPXW260223C06795000","bid":95.8,"bid_size":3.0,"ask":96.5,"ask_size":1.0,"iv":0.1869,"open_interest":29.0,"volume":0.0,"delta":0.6847,"gamma":0.0025,"vega":2.7093,"theta":-5.861,"rho":0.5044,"theo":95.8525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.45,"last_trade_time":"2026-02-17T14:50:44","percent_change":0.0,"prev_day_close":104.5},{"option":"SPXW260223P06795000","bid":28.8,"bid_size":6.0,"ask":29.2,"ask_size":3.0,"iv":0.1869,"open_interest":118.0,"volume":87.0,"delta":-0.3153,"gamma":0.0025,"vega":2.7093,"theta":-5.8843,"rho":-0.2394,"theo":29.0627,"change":-17.55,"open":33.83,"high":33.83,"low":15.3,"tick":"down","last_trade_price":19.45,"last_trade_time":"2026-02-18T15:56:24","percent_change":-47.4324,"prev_day_close":23.0500001907349},{"option":"SPXW260223C06800000","bid":92.1,"bid_size":4.0,"ask":92.7,"ask_size":1.0,"iv":0.1855,"open_interest":117.0,"volume":15.0,"delta":0.6732,"gamma":0.0026,"vega":2.748,"theta":-5.917,"rho":0.4963,"theo":92.0998,"change":16.9,"open":100.47,"high":121.05,"low":93.2,"tick":"up","last_trade_price":106.15,"last_trade_time":"2026-02-18T15:50:31","percent_change":18.9356,"prev_day_close":100.5},{"option":"SPXW260223P06800000","bid":30.0,"bid_size":6.0,"ask":30.5,"ask_size":14.0,"iv":0.1855,"open_interest":698.0,"volume":507.0,"delta":-0.3268,"gamma":0.0026,"vega":2.748,"theta":-5.9385,"rho":-0.2481,"theo":30.3077,"change":-0.55,"open":37.2,"high":37.2,"low":15.0,"tick":"down","last_trade_price":23.15,"last_trade_time":"2026-02-18T16:14:13","percent_change":-2.2869,"prev_day_close":24.0500001907349},{"option":"SPXW260223C06805000","bid":88.4,"bid_size":1.0,"ask":89.0,"ask_size":1.0,"iv":0.1839,"open_interest":24.0,"volume":2.0,"delta":0.6614,"gamma":0.0026,"vega":2.7853,"theta":-5.9666,"rho":0.4879,"theo":88.3935,"change":-0.1,"open":85.6,"high":85.6,"low":85.6,"tick":"down","last_trade_price":85.6,"last_trade_time":"2026-02-18T09:31:05","percent_change":-0.116687,"prev_day_close":97.0},{"option":"SPXW260223P06805000","bid":31.3,"bid_size":5.0,"ask":31.8,"ask_size":14.0,"iv":0.184,"open_interest":413.0,"volume":307.0,"delta":-0.3386,"gamma":0.0026,"vega":2.7853,"theta":-5.9864,"rho":-0.257,"theo":31.599,"change":-18.15,"open":32.5,"high":35.15,"low":16.51,"tick":"up","last_trade_price":21.9,"last_trade_time":"2026-02-18T15:58:06","percent_change":-45.5458,"prev_day_close":25.1499996185303},{"option":"SPXW260223C06810000","bid":84.7,"bid_size":6.0,"ask":85.3,"ask_size":2.0,"iv":0.1826,"open_interest":14.0,"volume":3.0,"delta":0.6493,"gamma":0.0027,"vega":2.8212,"theta":-6.0094,"rho":0.4791,"theo":84.7352,"change":15.88,"open":98.13,"high":98.13,"low":98.13,"tick":"up","last_trade_price":98.13,"last_trade_time":"2026-02-18T15:50:35","percent_change":19.307,"prev_day_close":93.5499992370606},{"option":"SPXW260223P06810000","bid":32.6,"bid_size":7.0,"ask":33.1,"ask_size":13.0,"iv":0.1826,"open_interest":207.0,"volume":150.0,"delta":-0.3507,"gamma":0.0027,"vega":2.8212,"theta":-6.0274,"rho":-0.2664,"theo":32.9385,"change":-16.05,"open":38.94,"high":38.94,"low":16.93,"tick":"up","last_trade_price":25.3,"last_trade_time":"2026-02-18T15:59:51","percent_change":-38.815,"prev_day_close":26.25},{"option":"SPXW260223C06815000","bid":81.3,"bid_size":2.0,"ask":81.7,"ask_size":4.0,"iv":0.1813,"open_interest":14.0,"volume":1.0,"delta":0.6368,"gamma":0.0027,"vega":2.8551,"theta":-6.0447,"rho":0.47,"theo":81.1271,"change":31.13,"open":109.93,"high":109.93,"low":109.93,"tick":"up","last_trade_price":109.93,"last_trade_time":"2026-02-18T10:17:22","percent_change":39.5051,"prev_day_close":89.1500015258789},{"option":"SPXW260223P06815000","bid":34.0,"bid_size":9.0,"ask":34.5,"ask_size":11.0,"iv":0.1809,"open_interest":140.0,"volume":87.0,"delta":-0.3631,"gamma":0.0027,"vega":2.8551,"theta":-6.061,"rho":-0.2761,"theo":34.3281,"change":-19.05,"open":38.0,"high":38.9,"low":18.87,"tick":"down","last_trade_price":23.9,"last_trade_time":"2026-02-18T15:58:07","percent_change":-44.3539,"prev_day_close":27.3500003814697},{"option":"SPXW260223C06820000","bid":77.7,"bid_size":2.0,"ask":78.1,"ask_size":2.0,"iv":0.1798,"open_interest":37.0,"volume":11.0,"delta":0.624,"gamma":0.0028,"vega":2.8862,"theta":-6.0721,"rho":0.4606,"theo":77.5704,"change":15.14,"open":78.95,"high":104.29,"low":78.95,"tick":"down","last_trade_price":90.59,"last_trade_time":"2026-02-18T15:50:35","percent_change":20.0663,"prev_day_close":85.3499984741211},{"option":"SPXW260223P06820000","bid":35.4,"bid_size":6.0,"ask":35.9,"ask_size":13.0,"iv":0.1794,"open_interest":251.0,"volume":257.0,"delta":-0.3759,"gamma":0.0028,"vega":2.8862,"theta":-6.0866,"rho":-0.2859,"theo":35.769,"change":-19.55,"open":40.93,"high":44.6,"low":19.08,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:58:08","percent_change":-43.8833,"prev_day_close":28.5500001907349},{"option":"SPXW260223C06825000","bid":74.1,"bid_size":4.0,"ask":74.6,"ask_size":2.0,"iv":0.1782,"open_interest":120.0,"volume":20.0,"delta":0.6109,"gamma":0.0028,"vega":2.9146,"theta":-6.0911,"rho":0.4512,"theo":74.0655,"change":-6.9,"open":72.0,"high":101.9,"low":72.0,"tick":"up","last_trade_price":83.9,"last_trade_time":"2026-02-18T15:59:51","percent_change":-8.45588,"prev_day_close":81.6000022888184},{"option":"SPXW260223P06825000","bid":36.9,"bid_size":9.0,"ask":37.4,"ask_size":7.0,"iv":0.1779,"open_interest":1036.0,"volume":1137.0,"delta":-0.389,"gamma":0.0028,"vega":2.9146,"theta":-6.1039,"rho":-0.2959,"theo":37.2618,"change":-0.22,"open":45.8,"high":45.8,"low":19.43,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-18T16:14:17","percent_change":-0.73702,"prev_day_close":29.8500003814697},{"option":"SPXW260223C06830000","bid":70.7,"bid_size":2.0,"ask":71.1,"ask_size":2.0,"iv":0.1764,"open_interest":69.0,"volume":19.0,"delta":0.5974,"gamma":0.0029,"vega":2.9403,"theta":-6.1014,"rho":0.4416,"theo":70.6131,"change":-1.1,"open":77.8,"high":93.92,"low":75.7,"tick":"up","last_trade_price":83.25,"last_trade_time":"2026-02-18T15:50:35","percent_change":-1.41206,"prev_day_close":77.8999977111816},{"option":"SPXW260223P06830000","bid":38.5,"bid_size":5.0,"ask":38.9,"ask_size":6.0,"iv":0.1761,"open_interest":199.0,"volume":127.0,"delta":-0.4025,"gamma":0.0029,"vega":2.9403,"theta":-6.1125,"rho":-0.3061,"theo":38.8071,"change":-20.65,"open":45.32,"high":46.2,"low":20.4,"tick":"down","last_trade_price":27.3,"last_trade_time":"2026-02-18T15:58:08","percent_change":-43.0657,"prev_day_close":31.1499996185303},{"option":"SPXW260223C06835000","bid":67.3,"bid_size":2.0,"ask":67.7,"ask_size":3.0,"iv":0.1748,"open_interest":105.0,"volume":31.0,"delta":0.5836,"gamma":0.0029,"vega":2.9635,"theta":-6.1023,"rho":0.4315,"theo":67.2149,"change":9.95,"open":72.78,"high":94.99,"low":68.59,"tick":"down","last_trade_price":70.07,"last_trade_time":"2026-02-18T15:32:38","percent_change":15.1561,"prev_day_close":74.25},{"option":"SPXW260223P06835000","bid":40.0,"bid_size":5.0,"ask":40.5,"ask_size":12.0,"iv":0.1745,"open_interest":104.0,"volume":102.0,"delta":-0.4163,"gamma":0.0029,"vega":2.9635,"theta":-6.1116,"rho":-0.3167,"theo":40.4066,"change":-21.25,"open":43.17,"high":43.17,"low":21.01,"tick":"down","last_trade_price":28.5,"last_trade_time":"2026-02-18T15:58:08","percent_change":-42.7136,"prev_day_close":32.4499988555908},{"option":"SPXW260223C06840000","bid":63.9,"bid_size":4.0,"ask":64.3,"ask_size":2.0,"iv":0.1729,"open_interest":83.0,"volume":43.0,"delta":0.5695,"gamma":0.003,"vega":2.9837,"theta":-6.0932,"rho":0.421,"theo":63.8733,"change":11.4,"open":69.36,"high":91.15,"low":66.6,"tick":"up","last_trade_price":73.9,"last_trade_time":"2026-02-18T16:00:11","percent_change":18.24,"prev_day_close":70.6500015258789},{"option":"SPXW260223P06840000","bid":41.7,"bid_size":3.0,"ask":42.1,"ask_size":6.0,"iv":0.1728,"open_interest":326.0,"volume":310.0,"delta":-0.4305,"gamma":0.003,"vega":2.9837,"theta":-6.1008,"rho":-0.3277,"theo":42.0626,"change":0.2,"open":47.55,"high":48.75,"low":21.8,"tick":"up","last_trade_price":32.89,"last_trade_time":"2026-02-18T16:13:51","percent_change":0.589972,"prev_day_close":33.8999996185303},{"option":"SPXW260223C06845000","bid":60.6,"bid_size":4.0,"ask":61.0,"ask_size":2.0,"iv":0.1712,"open_interest":121.0,"volume":53.0,"delta":0.555,"gamma":0.003,"vega":3.0003,"theta":-6.0736,"rho":0.4104,"theo":60.5897,"change":5.92,"open":63.9,"high":86.6,"low":60.3,"tick":"up","last_trade_price":65.32,"last_trade_time":"2026-02-18T15:38:49","percent_change":9.96633,"prev_day_close":67.1500015258789},{"option":"SPXW260223P06845000","bid":43.4,"bid_size":5.0,"ask":43.8,"ask_size":6.0,"iv":0.171,"open_interest":336.0,"volume":365.0,"delta":-0.445,"gamma":0.003,"vega":3.0003,"theta":-6.0795,"rho":-0.3389,"theo":43.7767,"change":3.63,"open":43.15,"high":43.15,"low":24.16,"tick":"down","last_trade_price":31.1,"last_trade_time":"2026-02-18T15:58:08","percent_change":10.2687,"prev_day_close":35.3500003814697},{"option":"SPXW260223C06850000","bid":57.4,"bid_size":2.0,"ask":57.8,"ask_size":3.0,"iv":0.1695,"open_interest":190.0,"volume":77.0,"delta":0.5402,"gamma":0.0031,"vega":3.0131,"theta":-6.0432,"rho":0.3996,"theo":57.3646,"change":8.6,"open":60.19,"high":83.0,"low":56.34,"tick":"up","last_trade_price":69.8,"last_trade_time":"2026-02-18T15:53:02","percent_change":15.2482,"prev_day_close":63.6499996185303},{"option":"SPXW260223P06850000","bid":45.0,"bid_size":11.0,"ask":45.6,"ask_size":19.0,"iv":0.1689,"open_interest":2075.0,"volume":459.0,"delta":-0.4598,"gamma":0.0031,"vega":3.0131,"theta":-6.0473,"rho":-0.3502,"theo":45.5492,"change":-5.35,"open":52.89,"high":52.89,"low":23.6,"tick":"down","last_trade_price":35.3,"last_trade_time":"2026-02-18T16:05:16","percent_change":-14.4986,"prev_day_close":36.8999996185303},{"option":"SPXW260223C06855000","bid":54.2,"bid_size":2.0,"ask":54.6,"ask_size":5.0,"iv":0.1676,"open_interest":127.0,"volume":32.0,"delta":0.525,"gamma":0.0031,"vega":3.0221,"theta":-6.0014,"rho":0.3887,"theo":54.1987,"change":9.3,"open":56.25,"high":79.4,"low":54.6,"tick":"down","last_trade_price":62.7,"last_trade_time":"2026-02-18T15:59:51","percent_change":17.4157,"prev_day_close":60.25},{"option":"SPXW260223P06855000","bid":46.8,"bid_size":11.0,"ask":47.4,"ask_size":6.0,"iv":0.1672,"open_interest":145.0,"volume":182.0,"delta":-0.475,"gamma":0.0031,"vega":3.0221,"theta":-6.0038,"rho":-0.3617,"theo":47.381,"change":-18.45,"open":50.87,"high":55.3,"low":26.0,"tick":"up","last_trade_price":33.9,"last_trade_time":"2026-02-18T15:58:08","percent_change":-32.0591,"prev_day_close":38.4499988555908},{"option":"SPXW260223C06860000","bid":51.1,"bid_size":2.0,"ask":51.5,"ask_size":3.0,"iv":0.1658,"open_interest":154.0,"volume":108.0,"delta":0.5094,"gamma":0.0032,"vega":3.027,"theta":-5.9478,"rho":0.3772,"theo":51.0942,"change":15.03,"open":53.0,"high":75.29,"low":50.07,"tick":"up","last_trade_price":65.53,"last_trade_time":"2026-02-18T15:54:40","percent_change":29.7624,"prev_day_close":56.9499988555908},{"option":"SPXW260223P06860000","bid":48.7,"bid_size":11.0,"ask":49.3,"ask_size":6.0,"iv":0.1653,"open_interest":565.0,"volume":571.0,"delta":-0.4905,"gamma":0.0032,"vega":3.027,"theta":-5.9484,"rho":-0.3737,"theo":49.2743,"change":3.88,"open":53.8,"high":58.5,"low":27.48,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-18T15:59:13","percent_change":9.66376,"prev_day_close":40.1499996185303},{"option":"SPXW260223C06865000","bid":48.0,"bid_size":2.0,"ask":48.4,"ask_size":9.0,"iv":0.164,"open_interest":113.0,"volume":174.0,"delta":0.4935,"gamma":0.0032,"vega":3.0274,"theta":-5.8817,"rho":0.3654,"theo":48.0542,"change":11.15,"open":50.0,"high":71.3,"low":47.07,"tick":"down","last_trade_price":58.8,"last_trade_time":"2026-02-18T15:58:53","percent_change":23.3998,"prev_day_close":53.6499996185303},{"option":"SPXW260223P06865000","bid":50.6,"bid_size":9.0,"ask":51.3,"ask_size":6.0,"iv":0.1634,"open_interest":217.0,"volume":158.0,"delta":-0.5064,"gamma":0.0032,"vega":3.0274,"theta":-5.8806,"rho":-0.3861,"theo":51.2319,"change":-8.65,"open":50.65,"high":51.35,"low":27.1,"tick":"up","last_trade_price":37.4,"last_trade_time":"2026-02-18T15:58:47","percent_change":-20.6691,"prev_day_close":41.8500003814697},{"option":"SPXW260223C06870000","bid":45.0,"bid_size":4.0,"ask":45.5,"ask_size":9.0,"iv":0.162,"open_interest":151.0,"volume":152.0,"delta":0.4773,"gamma":0.0032,"vega":3.0232,"theta":-5.8027,"rho":0.3534,"theo":45.0801,"change":9.44,"open":46.0,"high":67.27,"low":44.48,"tick":"up","last_trade_price":57.6,"last_trade_time":"2026-02-18T15:57:12","percent_change":18.7116,"prev_day_close":50.4499988555908},{"option":"SPXW260223P06870000","bid":52.6,"bid_size":5.0,"ask":53.3,"ask_size":2.0,"iv":0.1616,"open_interest":328.0,"volume":193.0,"delta":-0.5227,"gamma":0.0032,"vega":3.0232,"theta":-5.7999,"rho":-0.3986,"theo":53.2555,"change":5.27,"open":61.5,"high":61.5,"low":30.23,"tick":"up","last_trade_price":41.6,"last_trade_time":"2026-02-18T15:59:42","percent_change":12.0733,"prev_day_close":43.6499996185303},{"option":"SPXW260223C06875000","bid":42.1,"bid_size":2.0,"ask":42.5,"ask_size":9.0,"iv":0.1599,"open_interest":185.0,"volume":116.0,"delta":0.4607,"gamma":0.0033,"vega":3.014,"theta":-5.7106,"rho":0.3414,"theo":42.1728,"change":-2.48,"open":42.1,"high":64.2,"low":41.83,"tick":"down","last_trade_price":50.55,"last_trade_time":"2026-02-18T16:00:02","percent_change":-5.23759,"prev_day_close":47.3500003814697},{"option":"SPXW260223P06875000","bid":54.7,"bid_size":5.0,"ask":55.4,"ask_size":3.0,"iv":0.1596,"open_interest":1249.0,"volume":1471.0,"delta":-0.5393,"gamma":0.0033,"vega":3.014,"theta":-5.706,"rho":-0.4112,"theo":55.3459,"change":0.5,"open":54.13,"high":60.47,"low":30.97,"tick":"up","last_trade_price":42.55,"last_trade_time":"2026-02-18T16:00:02","percent_change":1.0989,"prev_day_close":45.5},{"option":"SPXW260223C06880000","bid":39.2,"bid_size":6.0,"ask":39.7,"ask_size":9.0,"iv":0.158,"open_interest":142.0,"volume":162.0,"delta":0.4437,"gamma":0.0033,"vega":2.9994,"theta":-5.6051,"rho":0.3289,"theo":39.3344,"change":8.93,"open":42.33,"high":61.9,"low":39.3,"tick":"up","last_trade_price":46.59,"last_trade_time":"2026-02-18T16:02:51","percent_change":20.1808,"prev_day_close":44.25},{"option":"SPXW260223P06880000","bid":56.9,"bid_size":4.0,"ask":57.5,"ask_size":2.0,"iv":0.1576,"open_interest":314.0,"volume":342.0,"delta":-0.5563,"gamma":0.0033,"vega":2.9994,"theta":-5.5988,"rho":-0.4242,"theo":57.5052,"change":-21.4,"open":60.0,"high":64.3,"low":32.42,"tick":"down","last_trade_price":46.11,"last_trade_time":"2026-02-18T16:13:51","percent_change":-31.1499,"prev_day_close":47.4499988555908},{"option":"SPXW260223C06885000","bid":36.5,"bid_size":3.0,"ask":36.9,"ask_size":10.0,"iv":0.1557,"open_interest":209.0,"volume":256.0,"delta":0.4264,"gamma":0.0033,"vega":2.9788,"theta":-5.4856,"rho":0.316,"theo":36.5692,"change":6.17,"open":39.58,"high":58.12,"low":35.6,"tick":"down","last_trade_price":43.22,"last_trade_time":"2026-02-18T16:04:38","percent_change":16.6532,"prev_day_close":41.25},{"option":"SPXW260223P06885000","bid":59.1,"bid_size":4.0,"ask":59.8,"ask_size":3.0,"iv":0.1555,"open_interest":250.0,"volume":361.0,"delta":-0.5736,"gamma":0.0033,"vega":2.9788,"theta":-5.4775,"rho":-0.4377,"theo":59.7377,"change":-0.15,"open":60.34,"high":61.27,"low":33.48,"tick":"up","last_trade_price":46.4,"last_trade_time":"2026-02-18T15:59:31","percent_change":-0.303334,"prev_day_close":49.4499988555908},{"option":"SPXW260223C06890000","bid":33.8,"bid_size":3.0,"ask":34.2,"ask_size":10.0,"iv":0.1537,"open_interest":189.0,"volume":157.0,"delta":0.4087,"gamma":0.0033,"vega":2.9522,"theta":-5.3519,"rho":0.3029,"theo":33.8806,"change":-4.45,"open":35.3,"high":54.95,"low":33.65,"tick":"no_change","last_trade_price":40.0,"last_trade_time":"2026-02-18T16:13:30","percent_change":-11.6037,"prev_day_close":38.3500003814697},{"option":"SPXW260223P06890000","bid":61.4,"bid_size":4.0,"ask":62.1,"ask_size":4.0,"iv":0.1535,"open_interest":469.0,"volume":345.0,"delta":-0.5913,"gamma":0.0033,"vega":2.9522,"theta":-5.3421,"rho":-0.4513,"theo":62.0468,"change":-7.15,"open":67.5,"high":67.5,"low":36.08,"tick":"up","last_trade_price":48.0,"last_trade_time":"2026-02-18T15:59:26","percent_change":-13.87,"prev_day_close":51.5500011444092},{"option":"SPXW260223C06895000","bid":31.2,"bid_size":6.0,"ask":31.6,"ask_size":3.0,"iv":0.1515,"open_interest":178.0,"volume":135.0,"delta":0.3907,"gamma":0.0033,"vega":2.9196,"theta":-5.2041,"rho":0.2897,"theo":31.2707,"change":-0.95,"open":33.9,"high":51.75,"low":32.8,"tick":"down","last_trade_price":38.9,"last_trade_time":"2026-02-18T15:59:12","percent_change":-2.6723,"prev_day_close":35.5500011444092},{"option":"SPXW260223P06895000","bid":63.9,"bid_size":3.0,"ask":64.5,"ask_size":2.0,"iv":0.1513,"open_interest":184.0,"volume":263.0,"delta":-0.6093,"gamma":0.0033,"vega":2.9196,"theta":-5.1925,"rho":-0.465,"theo":64.4346,"change":-30.2,"open":65.1,"high":65.1,"low":37.4,"tick":"down","last_trade_price":46.1,"last_trade_time":"2026-02-18T15:56:08","percent_change":-39.5806,"prev_day_close":53.75},{"option":"SPXW260223C06900000","bid":28.7,"bid_size":3.0,"ask":29.1,"ask_size":4.0,"iv":0.1492,"open_interest":466.0,"volume":433.0,"delta":0.3724,"gamma":0.0033,"vega":2.8802,"theta":-5.0423,"rho":0.2762,"theo":28.7436,"change":0.83,"open":33.0,"high":48.23,"low":28.31,"tick":"down","last_trade_price":33.6,"last_trade_time":"2026-02-18T16:10:03","percent_change":2.52663,"prev_day_close":32.8500003814697},{"option":"SPXW260223P06900000","bid":66.4,"bid_size":4.0,"ask":67.0,"ask_size":2.0,"iv":0.1492,"open_interest":475.0,"volume":355.0,"delta":-0.6276,"gamma":0.0033,"vega":2.8802,"theta":-5.029,"rho":-0.4791,"theo":66.9051,"change":0.45,"open":75.6,"high":75.8,"low":37.3,"tick":"down","last_trade_price":53.67,"last_trade_time":"2026-02-18T16:03:43","percent_change":0.804292,"prev_day_close":55.9499988555908},{"option":"SPXW260223C06905000","bid":26.2,"bid_size":15.0,"ask":26.7,"ask_size":13.0,"iv":0.1468,"open_interest":186.0,"volume":271.0,"delta":0.3537,"gamma":0.0033,"vega":2.8327,"theta":-4.8665,"rho":0.2622,"theo":26.3061,"change":6.35,"open":40.52,"high":45.75,"low":27.8,"tick":"up","last_trade_price":31.87,"last_trade_time":"2026-02-18T16:04:38","percent_change":21.0614,"prev_day_close":30.1499996185303},{"option":"SPXW260223P06905000","bid":68.9,"bid_size":3.0,"ask":69.6,"ask_size":3.0,"iv":0.147,"open_interest":101.0,"volume":137.0,"delta":-0.6462,"gamma":0.0033,"vega":2.8327,"theta":-4.8515,"rho":-0.4936,"theo":69.4653,"change":-10.95,"open":76.29,"high":76.29,"low":41.0,"tick":"down","last_trade_price":52.9,"last_trade_time":"2026-02-18T15:51:14","percent_change":-18.7661,"prev_day_close":58.3500003814697},{"option":"SPXW260223C06910000","bid":23.9,"bid_size":15.0,"ask":24.3,"ask_size":3.0,"iv":0.1446,"open_interest":181.0,"volume":181.0,"delta":0.3348,"gamma":0.0033,"vega":2.7781,"theta":-4.6773,"rho":0.2483,"theo":23.9646,"change":2.4,"open":26.7,"high":41.9,"low":23.7,"tick":"up","last_trade_price":32.9,"last_trade_time":"2026-02-18T15:56:52","percent_change":8.69565,"prev_day_close":27.6000003814697},{"option":"SPXW260223P06910000","bid":71.6,"bid_size":2.0,"ask":72.2,"ask_size":1.0,"iv":0.1448,"open_interest":308.0,"volume":215.0,"delta":-0.6651,"gamma":0.0033,"vega":2.7781,"theta":-4.6606,"rho":-0.5081,"theo":72.1214,"change":-29.35,"open":72.87,"high":72.87,"low":42.6,"tick":"down","last_trade_price":55.15,"last_trade_time":"2026-02-18T15:51:14","percent_change":-34.7337,"prev_day_close":60.7999992370606},{"option":"SPXW260223C06915000","bid":21.7,"bid_size":10.0,"ask":22.1,"ask_size":4.0,"iv":0.1424,"open_interest":240.0,"volume":63.0,"delta":0.3157,"gamma":0.0033,"vega":2.7167,"theta":-4.4759,"rho":0.2343,"theo":21.7247,"change":-1.25,"open":23.7,"high":39.23,"low":21.9,"tick":"down","last_trade_price":26.32,"last_trade_time":"2026-02-18T16:07:05","percent_change":-4.97018,"prev_day_close":25.1499996185303},{"option":"SPXW260223P06915000","bid":74.4,"bid_size":1.0,"ask":75.1,"ask_size":1.0,"iv":0.1424,"open_interest":38.0,"volume":36.0,"delta":-0.6842,"gamma":0.0033,"vega":2.7167,"theta":-4.4574,"rho":-0.5227,"theo":74.8793,"change":0.35,"open":79.3,"high":79.3,"low":46.65,"tick":"down","last_trade_price":57.5,"last_trade_time":"2026-02-18T15:51:14","percent_change":0.552486,"prev_day_close":63.3500003814697},{"option":"SPXW260223C06920000","bid":19.6,"bid_size":11.0,"ask":20.0,"ask_size":7.0,"iv":0.14,"open_interest":623.0,"volume":164.0,"delta":0.2965,"gamma":0.0032,"vega":2.6466,"theta":-4.2637,"rho":0.2199,"theo":19.5968,"change":-0.95,"open":22.6,"high":35.7,"low":19.1,"tick":"no_change","last_trade_price":24.19,"last_trade_time":"2026-02-18T16:04:36","percent_change":-4.17582,"prev_day_close":22.75},{"option":"SPXW260223P06920000","bid":77.1,"bid_size":1.0,"ask":78.0,"ask_size":1.0,"iv":0.1398,"open_interest":366.0,"volume":279.0,"delta":-0.7035,"gamma":0.0032,"vega":2.6466,"theta":-4.2434,"rho":-0.5376,"theo":77.7491,"change":-10.35,"open":81.84,"high":81.84,"low":45.1,"tick":"down","last_trade_price":60.97,"last_trade_time":"2026-02-18T15:48:00","percent_change":-15.6937,"prev_day_close":65.9500007629394},{"option":"SPXW260223C06925000","bid":17.6,"bid_size":9.0,"ask":17.9,"ask_size":3.0,"iv":0.1377,"open_interest":298.0,"volume":158.0,"delta":0.2772,"gamma":0.0032,"vega":2.5679,"theta":-4.0427,"rho":0.2055,"theo":17.5933,"change":-1.25,"open":20.4,"high":33.67,"low":18.26,"tick":"down","last_trade_price":21.58,"last_trade_time":"2026-02-18T16:07:05","percent_change":-6.08273,"prev_day_close":20.5500001907349},{"option":"SPXW260223P06925000","bid":80.1,"bid_size":1.0,"ask":80.9,"ask_size":2.0,"iv":0.1373,"open_interest":333.0,"volume":66.0,"delta":-0.7227,"gamma":0.0032,"vega":2.5679,"theta":-4.0207,"rho":-0.5526,"theo":80.7432,"change":-5.1,"open":77.3,"high":77.3,"low":50.4,"tick":"down","last_trade_price":62.2,"last_trade_time":"2026-02-18T14:26:08","percent_change":-7.42358,"prev_day_close":68.7000007629394},{"option":"SPXW260223C06930000","bid":15.7,"bid_size":11.0,"ask":16.0,"ask_size":3.0,"iv":0.1353,"open_interest":591.0,"volume":101.0,"delta":0.2581,"gamma":0.0031,"vega":2.4835,"theta":-3.816,"rho":0.1915,"theo":15.724,"change":4.83,"open":21.11,"high":30.42,"low":15.62,"tick":"up","last_trade_price":22.48,"last_trade_time":"2026-02-18T15:54:26","percent_change":27.3654,"prev_day_close":18.3500003814697},{"option":"SPXW260223P06930000","bid":83.2,"bid_size":1.0,"ask":84.0,"ask_size":2.0,"iv":0.1349,"open_interest":354.0,"volume":22.0,"delta":-0.7418,"gamma":0.0031,"vega":2.4835,"theta":-3.7922,"rho":-0.5671,"theo":83.8716,"change":-32.8,"open":87.08,"high":87.08,"low":59.94,"tick":"down","last_trade_price":62.9,"last_trade_time":"2026-02-18T15:55:21","percent_change":-34.2738,"prev_day_close":70.7999992370606},{"option":"SPXW260223C06935000","bid":13.9,"bid_size":12.0,"ask":14.2,"ask_size":3.0,"iv":0.1328,"open_interest":140.0,"volume":141.0,"delta":0.2393,"gamma":0.0031,"vega":2.392,"theta":-3.5866,"rho":0.1774,"theo":13.9978,"change":4.15,"open":16.77,"high":27.88,"low":13.6,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-02-18T16:11:39","percent_change":25.3823,"prev_day_close":16.3500003814697},{"option":"SPXW260223P06935000","bid":83.8,"bid_size":12.0,"ask":90.2,"ask_size":2.0,"iv":0.1329,"open_interest":176.0,"volume":13.0,"delta":-0.7607,"gamma":0.0031,"vega":2.392,"theta":-3.5612,"rho":-0.5817,"theo":87.143,"change":-11.55,"open":81.84,"high":81.88,"low":55.95,"tick":"up","last_trade_price":70.0,"last_trade_time":"2026-02-18T15:59:32","percent_change":-15.661,"prev_day_close":73.75},{"option":"SPXW260223C06940000","bid":12.2,"bid_size":17.0,"ask":12.5,"ask_size":3.0,"iv":0.1308,"open_interest":398.0,"volume":173.0,"delta":0.2209,"gamma":0.003,"vega":2.2929,"theta":-3.3551,"rho":0.1636,"theo":12.4079,"change":1.91,"open":15.48,"high":25.5,"low":12.4,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:49:37","percent_change":13.3101,"prev_day_close":14.4500002861023},{"option":"SPXW260223P06940000","bid":89.7,"bid_size":1.0,"ask":90.5,"ask_size":2.0,"iv":0.1301,"open_interest":274.0,"volume":27.0,"delta":-0.7791,"gamma":0.003,"vega":2.2929,"theta":-3.3279,"rho":-0.5961,"theo":90.5509,"change":-26.95,"open":66.84,"high":88.5,"low":59.2,"tick":"down","last_trade_price":75.25,"last_trade_time":"2026-02-18T16:00:39","percent_change":-26.3699,"prev_day_close":76.7999992370606},{"option":"SPXW260223C06945000","bid":10.7,"bid_size":12.0,"ask":11.0,"ask_size":3.0,"iv":0.1281,"open_interest":236.0,"volume":148.0,"delta":0.2026,"gamma":0.0029,"vega":2.1878,"theta":-3.1142,"rho":0.1502,"theo":10.9066,"change":1.05,"open":14.51,"high":22.7,"low":10.5,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-18T16:07:26","percent_change":8.17121,"prev_day_close":12.6500000953674},{"option":"SPXW260223P06945000","bid":90.6,"bid_size":12.0,"ask":97.5,"ask_size":2.0,"iv":0.1289,"open_interest":153.0,"volume":5.0,"delta":-0.7974,"gamma":0.0029,"vega":2.1878,"theta":-3.0852,"rho":-0.6101,"theo":94.0472,"change":-43.88,"open":97.6,"high":97.6,"low":61.97,"tick":"down","last_trade_price":61.97,"last_trade_time":"2026-02-18T12:27:49","percent_change":-41.4549,"prev_day_close":80.0},{"option":"SPXW260223C06950000","bid":9.3,"bid_size":13.0,"ask":9.6,"ask_size":7.0,"iv":0.1259,"open_interest":869.0,"volume":798.0,"delta":0.1842,"gamma":0.0028,"vega":2.0737,"theta":-2.8622,"rho":0.1364,"theo":9.4816,"change":-0.85,"open":12.41,"high":21.5,"low":9.1,"tick":"no_change","last_trade_price":11.4,"last_trade_time":"2026-02-18T16:11:39","percent_change":-7.76256,"prev_day_close":10.9500002861023},{"option":"SPXW260223P06950000","bid":96.7,"bid_size":1.0,"ask":97.5,"ask_size":1.0,"iv":0.1254,"open_interest":614.0,"volume":48.0,"delta":-0.8157,"gamma":0.0028,"vega":2.0737,"theta":-2.8315,"rho":-0.6244,"theo":97.6199,"change":-28.72,"open":92.37,"high":96.0,"low":61.4,"tick":"up","last_trade_price":80.58,"last_trade_time":"2026-02-18T16:00:39","percent_change":-26.2763,"prev_day_close":83.3999977111816},{"option":"SPXW260223C06955000","bid":8.0,"bid_size":13.0,"ask":8.3,"ask_size":6.0,"iv":0.1235,"open_interest":313.0,"volume":134.0,"delta":0.1661,"gamma":0.0026,"vega":1.95,"theta":-2.603,"rho":0.1229,"theo":8.1487,"change":1.65,"open":10.93,"high":19.74,"low":7.8,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T16:11:21","percent_change":17.4603,"prev_day_close":9.4500002861023},{"option":"SPXW260223P06955000","bid":97.9,"bid_size":11.0,"ask":105.0,"ask_size":1.0,"iv":0.126,"open_interest":108.0,"volume":0.0,"delta":-0.8339,"gamma":0.0026,"vega":1.95,"theta":-2.5705,"rho":-0.6384,"theo":101.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.3,"last_trade_time":"2026-02-17T15:32:35","percent_change":0.0,"prev_day_close":87.25},{"option":"SPXW260223C06960000","bid":6.8,"bid_size":18.0,"ask":7.1,"ask_size":4.0,"iv":0.1214,"open_interest":569.0,"volume":381.0,"delta":0.1483,"gamma":0.0025,"vega":1.8213,"theta":-2.3412,"rho":0.1098,"theo":6.9205,"change":1.15,"open":10.04,"high":17.06,"low":6.6,"tick":"down","last_trade_price":8.28,"last_trade_time":"2026-02-18T16:09:35","percent_change":14.2857,"prev_day_close":8.04999995231628},{"option":"SPXW260223P06960000","bid":101.7,"bid_size":12.0,"ask":108.9,"ask_size":12.0,"iv":0.1232,"open_interest":100.0,"volume":26.0,"delta":-0.8517,"gamma":0.0025,"vega":1.8213,"theta":-2.307,"rho":-0.6521,"theo":105.0541,"change":-32.55,"open":112.83,"high":112.83,"low":68.32,"tick":"down","last_trade_price":83.8,"last_trade_time":"2026-02-18T15:59:08","percent_change":-27.9759,"prev_day_close":90.1999969482422},{"option":"SPXW260223C06965000","bid":5.8,"bid_size":19.0,"ask":6.0,"ask_size":2.0,"iv":0.1192,"open_interest":618.0,"volume":349.0,"delta":0.1311,"gamma":0.0024,"vega":1.6855,"theta":-2.0826,"rho":0.0969,"theo":5.8116,"change":-0.4,"open":8.6,"high":15.8,"low":5.7,"tick":"down","last_trade_price":7.05,"last_trade_time":"2026-02-18T16:11:39","percent_change":-5.88235,"prev_day_close":6.79999995231628},{"option":"SPXW260223P06965000","bid":108.1,"bid_size":2.0,"ask":109.0,"ask_size":2.0,"iv":0.1186,"open_interest":230.0,"volume":6.0,"delta":-0.8688,"gamma":0.0024,"vega":1.6855,"theta":-2.0466,"rho":-0.6655,"theo":108.943,"change":-18.48,"open":89.66,"high":103.02,"low":73.8,"tick":"up","last_trade_price":103.02,"last_trade_time":"2026-02-18T15:06:27","percent_change":-15.2099,"prev_day_close":94.1000022888184},{"option":"SPXW260223C06970000","bid":4.8,"bid_size":22.0,"ask":5.0,"ask_size":2.0,"iv":0.1169,"open_interest":446.0,"volume":313.0,"delta":0.1148,"gamma":0.0022,"vega":1.5474,"theta":-1.8331,"rho":0.0849,"theo":4.8309,"change":-0.56,"open":7.82,"high":14.0,"low":5.3,"tick":"up","last_trade_price":6.19,"last_trade_time":"2026-02-18T16:14:35","percent_change":-8.2963,"prev_day_close":5.65000009536743},{"option":"SPXW260223P06970000","bid":106.5,"bid_size":2.0,"ask":119.2,"ask_size":2.0,"iv":0.1156,"open_interest":107.0,"volume":4.0,"delta":-0.8851,"gamma":0.0022,"vega":1.5474,"theta":-1.7954,"rho":-0.6781,"theo":112.9599,"change":-31.9,"open":88.58,"high":92.2,"low":79.3,"tick":"up","last_trade_price":92.2,"last_trade_time":"2026-02-18T14:28:32","percent_change":-25.7051,"prev_day_close":98.3000030517578},{"option":"SPXW260223C06975000","bid":4.0,"bid_size":25.0,"ask":4.2,"ask_size":2.0,"iv":0.1149,"open_interest":668.0,"volume":675.0,"delta":0.0997,"gamma":0.002,"vega":1.4098,"theta":-1.5987,"rho":0.0736,"theo":3.9832,"change":0.5,"open":5.3,"high":12.0,"low":3.7,"tick":"up","last_trade_price":5.14,"last_trade_time":"2026-02-18T16:14:35","percent_change":8.62069,"prev_day_close":4.64999985694885},{"option":"SPXW260223P06975000","bid":110.3,"bid_size":12.0,"ask":123.7,"ask_size":3.0,"iv":0.1132,"open_interest":167.0,"volume":11.0,"delta":-0.9002,"gamma":0.002,"vega":1.4098,"theta":-1.5593,"rho":-0.69,"theo":117.1099,"change":-28.03,"open":101.58,"high":101.58,"low":80.18,"tick":"up","last_trade_price":100.47,"last_trade_time":"2026-02-18T16:10:20","percent_change":-21.8132,"prev_day_close":101.799999237061},{"option":"SPXW260223C06980000","bid":3.3,"bid_size":28.0,"ask":3.5,"ask_size":3.0,"iv":0.113,"open_interest":490.0,"volume":387.0,"delta":0.086,"gamma":0.0018,"vega":1.2748,"theta":-1.3844,"rho":0.0635,"theo":3.2677,"change":0.6,"open":5.5,"high":10.02,"low":3.3,"tick":"down","last_trade_price":3.8,"last_trade_time":"2026-02-18T16:09:35","percent_change":15.7895,"prev_day_close":3.80000007152557},{"option":"SPXW260223P06980000","bid":120.7,"bid_size":1.0,"ask":121.5,"ask_size":1.0,"iv":0.1124,"open_interest":270.0,"volume":13.0,"delta":-0.914,"gamma":0.0018,"vega":1.2748,"theta":-1.3432,"rho":-0.7006,"theo":121.3921,"change":-17.27,"open":118.32,"high":126.52,"low":82.6,"tick":"up","last_trade_price":115.48,"last_trade_time":"2026-02-18T14:54:00","percent_change":-13.0094,"prev_day_close":106.450000762939},{"option":"SPXW260223C06985000","bid":2.75,"bid_size":8.0,"ask":2.85,"ask_size":2.0,"iv":0.1109,"open_interest":315.0,"volume":250.0,"delta":0.0738,"gamma":0.0017,"vega":1.1478,"theta":-1.1938,"rho":0.0544,"theo":2.6768,"change":0.75,"open":4.3,"high":9.1,"low":2.7,"tick":"down","last_trade_price":3.15,"last_trade_time":"2026-02-18T16:12:52","percent_change":24.5902,"prev_day_close":3.04999995231628},{"option":"SPXW260223P06985000","bid":125.1,"bid_size":1.0,"ask":125.9,"ask_size":1.0,"iv":0.11,"open_interest":476.0,"volume":11.0,"delta":-0.9261,"gamma":0.0017,"vega":1.1478,"theta":-1.1509,"rho":-0.7102,"theo":125.7989,"change":-28.3,"open":99.47,"high":109.3,"low":99.47,"tick":"up","last_trade_price":109.3,"last_trade_time":"2026-02-18T16:12:39","percent_change":-20.5669,"prev_day_close":110.699996948242},{"option":"SPXW260223C06990000","bid":2.25,"bid_size":8.0,"ask":2.35,"ask_size":12.0,"iv":0.1093,"open_interest":653.0,"volume":549.0,"delta":0.0633,"gamma":0.0015,"vega":1.0295,"theta":-1.0287,"rho":0.0466,"theo":2.1994,"change":0.0,"open":4.01,"high":7.9,"low":2.1,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:14:55","percent_change":0.0,"prev_day_close":2.39999997615814},{"option":"SPXW260223P06990000","bid":123.8,"bid_size":2.0,"ask":136.5,"ask_size":2.0,"iv":0.1066,"open_interest":119.0,"volume":17.0,"delta":-0.9366,"gamma":0.0015,"vega":1.0295,"theta":-0.984,"rho":-0.7186,"theo":130.3192,"change":-49.59,"open":99.81,"high":99.81,"low":89.33,"tick":"no_change","last_trade_price":90.86,"last_trade_time":"2026-02-18T13:14:59","percent_change":-35.3079,"prev_day_close":115.0},{"option":"SPXW260223C06995000","bid":1.8,"bid_size":8.0,"ask":1.9,"ask_size":3.0,"iv":0.1078,"open_interest":480.0,"volume":508.0,"delta":0.0544,"gamma":0.0014,"vega":0.9235,"theta":-0.8889,"rho":0.04,"theo":1.8193,"change":0.3,"open":3.0,"high":6.4,"low":1.77,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T16:11:19","percent_change":15.7895,"prev_day_close":1.90000003576279},{"option":"SPXW260223P06995000","bid":128.4,"bid_size":2.0,"ask":141.6,"ask_size":2.0,"iv":0.1082,"open_interest":27.0,"volume":11.0,"delta":-0.9456,"gamma":0.0014,"vega":0.9235,"theta":-0.8425,"rho":-0.7257,"theo":134.9368,"change":-44.4,"open":134.74,"high":134.74,"low":100.95,"tick":"down","last_trade_price":100.95,"last_trade_time":"2026-02-18T12:03:31","percent_change":-30.547,"prev_day_close":119.949996948242},{"option":"SPXW260223C07000000","bid":1.45,"bid_size":10.0,"ask":1.55,"ask_size":17.0,"iv":0.1064,"open_interest":1622.0,"volume":1567.0,"delta":0.047,"gamma":0.0012,"vega":0.8295,"theta":-0.7726,"rho":0.0344,"theo":1.5207,"change":0.15,"open":2.55,"high":5.76,"low":1.25,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-18T16:13:21","percent_change":10.3448,"prev_day_close":1.44999998807907},{"option":"SPXW260223P07000000","bid":138.7,"bid_size":2.0,"ask":139.6,"ask_size":1.0,"iv":0.1055,"open_interest":474.0,"volume":26.0,"delta":-0.953,"gamma":0.0012,"vega":0.8295,"theta":-0.7245,"rho":-0.7318,"theo":139.6358,"change":-43.65,"open":146.42,"high":146.42,"low":101.56,"tick":"up","last_trade_price":107.2,"last_trade_time":"2026-02-18T13:40:10","percent_change":-28.936,"prev_day_close":123.75},{"option":"SPXW260223C07005000","bid":1.15,"bid_size":13.0,"ask":1.25,"ask_size":18.0,"iv":0.105,"open_interest":762.0,"volume":726.0,"delta":0.0408,"gamma":0.0011,"vega":0.7474,"theta":-0.6768,"rho":0.03,"theo":1.2863,"change":0.175,"open":2.35,"high":5.0,"low":0.85,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T16:14:54","percent_change":15.5556,"prev_day_close":1.125},{"option":"SPXW260223P07005000","bid":137.7,"bid_size":2.0,"ask":150.9,"ask_size":2.0,"iv":0.1048,"open_interest":14.0,"volume":10.0,"delta":-0.9592,"gamma":0.0011,"vega":0.7474,"theta":-0.6269,"rho":-0.7369,"theo":144.3991,"change":-10.92,"open":143.58,"high":143.58,"low":143.58,"tick":"no_change","last_trade_price":143.58,"last_trade_time":"2026-02-18T09:40:30","percent_change":-7.06796,"prev_day_close":129.599998474121},{"option":"SPXW260223C07010000","bid":0.9,"bid_size":16.0,"ask":1.05,"ask_size":21.0,"iv":0.1036,"open_interest":1718.0,"volume":1561.0,"delta":0.0357,"gamma":0.001,"vega":0.6764,"theta":-0.5979,"rho":0.0262,"theo":1.1014,"change":0.75,"open":1.75,"high":4.0,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:59:51","percent_change":88.2353,"prev_day_close":0.849999994039536},{"option":"SPXW260223P07010000","bid":142.5,"bid_size":2.0,"ask":155.1,"ask_size":2.0,"iv":0.0982,"open_interest":12.0,"volume":0.0,"delta":-0.9643,"gamma":0.001,"vega":0.6764,"theta":-0.5463,"rho":-0.7412,"theo":149.2119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.45,"last_trade_time":"2026-02-17T09:49:14","percent_change":0.0,"prev_day_close":133.849998474121},{"option":"SPXW260223C07015000","bid":0.75,"bid_size":8.0,"ask":0.85,"ask_size":6.0,"iv":0.1023,"open_interest":1492.0,"volume":1307.0,"delta":0.0315,"gamma":0.0009,"vega":0.6145,"theta":-0.5323,"rho":0.023,"theo":0.9539,"change":0.6,"open":1.35,"high":3.4,"low":0.4,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-18T16:13:11","percent_change":92.3077,"prev_day_close":0.650000005960464},{"option":"SPXW260223P07015000","bid":146.9,"bid_size":11.0,"ask":161.0,"ask_size":2.0,"iv":0.1043,"open_interest":2.0,"volume":0.0,"delta":-0.9685,"gamma":0.0009,"vega":0.6145,"theta":-0.479,"rho":-0.7449,"theo":154.062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.91,"last_trade_time":"2026-02-11T10:20:21","percent_change":0.0,"prev_day_close":137.649993896484},{"option":"SPXW260223C07020000","bid":0.6,"bid_size":8.0,"ask":0.7,"ask_size":6.0,"iv":0.1021,"open_interest":1632.0,"volume":1656.0,"delta":0.0279,"gamma":0.0008,"vega":0.5601,"theta":-0.4769,"rho":0.0204,"theo":0.8334,"change":0.225,"open":1.1,"high":2.82,"low":0.3,"tick":"up","last_trade_price":0.58,"last_trade_time":"2026-02-18T16:13:59","percent_change":47.3684,"prev_day_close":0.474999994039536},{"option":"SPXW260223P07020000","bid":151.8,"bid_size":11.0,"ask":165.8,"ask_size":2.0,"iv":0.1038,"open_interest":19.0,"volume":0.0,"delta":-0.9721,"gamma":0.0008,"vega":0.5601,"theta":-0.4219,"rho":-0.748,"theo":158.9393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.4,"last_trade_time":"2026-02-12T09:44:35","percent_change":0.0,"prev_day_close":142.899993896484},{"option":"SPXW260223C07025000","bid":0.45,"bid_size":16.0,"ask":0.55,"ask_size":7.0,"iv":0.1014,"open_interest":2566.0,"volume":654.0,"delta":0.0248,"gamma":0.0007,"vega":0.5117,"theta":-0.4292,"rho":0.0181,"theo":0.7329,"change":0.25,"open":1.05,"high":2.25,"low":0.2,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:09:02","percent_change":71.4286,"prev_day_close":0.350000008940697},{"option":"SPXW260223P07025000","bid":156.7,"bid_size":10.0,"ask":171.1,"ask_size":2.0,"iv":0.1089,"open_interest":12.0,"volume":0.0,"delta":-0.9751,"gamma":0.0007,"vega":0.5117,"theta":-0.3724,"rho":-0.7509,"theo":163.8364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.2,"last_trade_time":"2026-02-12T09:44:35","percent_change":0.0,"prev_day_close":147.299995422363},{"option":"SPXW260223C07030000","bid":0.35,"bid_size":39.0,"ask":0.45,"ask_size":7.0,"iv":0.1007,"open_interest":635.0,"volume":242.0,"delta":0.0222,"gamma":0.0006,"vega":0.4682,"theta":-0.3873,"rho":0.0162,"theo":0.6474,"change":0.25,"open":0.92,"high":1.92,"low":0.15,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:12:11","percent_change":83.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260223P07030000","bid":161.6,"bid_size":1.0,"ask":176.0,"ask_size":2.0,"iv":0.1093,"open_interest":15.0,"volume":0.0,"delta":-0.9778,"gamma":0.0006,"vega":0.4682,"theta":-0.3288,"rho":-0.7534,"theo":168.7486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.55,"last_trade_time":"2026-02-13T14:56:27","percent_change":0.0,"prev_day_close":152.650001525879},{"option":"SPXW260223C07035000","bid":0.3,"bid_size":16.0,"ask":0.4,"ask_size":8.0,"iv":0.1014,"open_interest":2265.0,"volume":267.0,"delta":0.0198,"gamma":0.0006,"vega":0.4285,"theta":-0.3499,"rho":0.0144,"theo":0.5732,"change":-0.15,"open":0.7,"high":1.6,"low":0.15,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:11:07","percent_change":-27.2727,"prev_day_close":0.250000007450581},{"option":"SPXW260223P07035000","bid":166.5,"bid_size":1.0,"ask":180.9,"ask_size":1.0,"iv":0.1095,"open_interest":1.0,"volume":0.0,"delta":-0.9802,"gamma":0.0006,"vega":0.4285,"theta":-0.2896,"rho":-0.7557,"theo":173.6721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.88,"last_trade_time":"2026-02-10T15:31:53","percent_change":0.0,"prev_day_close":157.450004577637},{"option":"SPXW260223C07040000","bid":0.25,"bid_size":16.0,"ask":0.35,"ask_size":8.0,"iv":0.1018,"open_interest":820.0,"volume":490.0,"delta":0.0177,"gamma":0.0005,"vega":0.3921,"theta":-0.3161,"rho":0.0129,"theo":0.508,"change":-0.15,"open":0.54,"high":1.24,"low":0.05,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T16:13:59","percent_change":-33.3333,"prev_day_close":0.200000002980232},{"option":"SPXW260223P07040000","bid":171.4,"bid_size":1.0,"ask":185.8,"ask_size":1.0,"iv":0.1093,"open_interest":0.0,"volume":0.0,"delta":-0.9822,"gamma":0.0005,"vega":0.3921,"theta":-0.2541,"rho":-0.7577,"theo":178.6046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.150001525879},{"option":"SPXW260223C07045000","bid":0.2,"bid_size":16.0,"ask":0.3,"ask_size":8.0,"iv":0.1019,"open_interest":702.0,"volume":387.0,"delta":0.0158,"gamma":0.0005,"vega":0.3585,"theta":-0.2854,"rho":0.0115,"theo":0.4502,"change":-0.18,"open":0.55,"high":1.1,"low":0.05,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T16:13:11","percent_change":-51.4286,"prev_day_close":0.150000002235174},{"option":"SPXW260223P07045000","bid":176.4,"bid_size":1.0,"ask":190.8,"ask_size":1.0,"iv":0.1119,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0005,"vega":0.3585,"theta":-0.2216,"rho":-0.7597,"theo":183.5445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.0},{"option":"SPXW260223C07050000","bid":0.2,"bid_size":8.0,"ask":0.25,"ask_size":8.0,"iv":0.1029,"open_interest":1434.0,"volume":363.0,"delta":0.0142,"gamma":0.0004,"vega":0.3276,"theta":-0.2573,"rho":0.0103,"theo":0.3989,"change":-0.08,"open":0.34,"high":0.87,"low":0.05,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:03:28","percent_change":-26.6667,"prev_day_close":0.12500000372529},{"option":"SPXW260223P07050000","bid":181.4,"bid_size":1.0,"ask":195.8,"ask_size":2.0,"iv":0.1146,"open_interest":7.0,"volume":1.0,"delta":-0.9858,"gamma":0.0004,"vega":0.3276,"theta":-0.1918,"rho":-0.7615,"theo":188.4908,"change":-50.46,"open":148.14,"high":148.14,"low":148.14,"tick":"down","last_trade_price":148.14,"last_trade_time":"2026-02-18T11:20:12","percent_change":-25.4079,"prev_day_close":172.900001525879},{"option":"SPXW260223C07055000","bid":0.15,"bid_size":18.0,"ask":0.25,"ask_size":14.0,"iv":0.1038,"open_interest":485.0,"volume":97.0,"delta":0.0126,"gamma":0.0004,"vega":0.2989,"theta":-0.2317,"rho":0.0092,"theo":0.3532,"change":-0.1,"open":0.3,"high":0.68,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:39","percent_change":-40.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07055000","bid":186.3,"bid_size":1.0,"ask":200.7,"ask_size":1.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9873,"gamma":0.0004,"vega":0.2989,"theta":-0.1644,"rho":-0.7631,"theo":193.4428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.75},{"option":"SPXW260223C07060000","bid":0.15,"bid_size":8.0,"ask":0.2,"ask_size":35.0,"iv":0.1045,"open_interest":881.0,"volume":406.0,"delta":0.0113,"gamma":0.0003,"vega":0.2724,"theta":-0.2083,"rho":0.0082,"theo":0.3123,"change":-0.05,"open":0.24,"high":0.63,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:11:07","percent_change":-25.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07060000","bid":191.3,"bid_size":1.0,"ask":205.7,"ask_size":1.0,"iv":0.1163,"open_interest":3.0,"volume":0.0,"delta":-0.9887,"gamma":0.0003,"vega":0.2724,"theta":-0.1393,"rho":-0.7647,"theo":198.3996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.19,"last_trade_time":"2026-02-12T12:48:37","percent_change":0.0,"prev_day_close":183.049995422363},{"option":"SPXW260223C07065000","bid":0.1,"bid_size":18.0,"ask":0.2,"ask_size":12.0,"iv":0.105,"open_interest":411.0,"volume":102.0,"delta":0.01,"gamma":0.0003,"vega":0.2479,"theta":-0.1869,"rho":0.0073,"theo":0.2759,"change":0.0,"open":0.22,"high":0.48,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:50","percent_change":-1.49012e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07065000","bid":196.3,"bid_size":1.0,"ask":210.7,"ask_size":2.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0003,"vega":0.2479,"theta":-0.1162,"rho":-0.7661,"theo":203.3608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":187.699996948242},{"option":"SPXW260223C07070000","bid":0.1,"bid_size":18.0,"ask":0.2,"ask_size":45.0,"iv":0.1072,"open_interest":578.0,"volume":72.0,"delta":0.0089,"gamma":0.0003,"vega":0.2254,"theta":-0.1675,"rho":0.0064,"theo":0.2435,"change":-0.075,"open":0.21,"high":0.4,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:37","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07070000","bid":201.3,"bid_size":1.0,"ask":215.7,"ask_size":2.0,"iv":0.1215,"open_interest":4.0,"volume":0.0,"delta":-0.991,"gamma":0.0003,"vega":0.2254,"theta":-0.095,"rho":-0.7675,"theo":208.3261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.4,"last_trade_time":"2026-02-02T10:07:10","percent_change":0.0,"prev_day_close":192.5},{"option":"SPXW260223C07075000","bid":0.1,"bid_size":18.0,"ask":0.15,"ask_size":10.0,"iv":0.1073,"open_interest":1062.0,"volume":598.0,"delta":0.0079,"gamma":0.0002,"vega":0.2046,"theta":-0.1499,"rho":0.0057,"theo":0.2147,"change":-0.05,"open":0.15,"high":0.4,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:10","percent_change":-50.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07075000","bid":203.9,"bid_size":1.0,"ask":222.9,"ask_size":1.0,"iv":0.122,"open_interest":7.0,"volume":0.0,"delta":-0.992,"gamma":0.0002,"vega":0.2046,"theta":-0.0756,"rho":-0.7687,"theo":213.295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.58,"last_trade_time":"2026-02-17T10:25:47","percent_change":0.0,"prev_day_close":197.599998474121},{"option":"SPXW260223C07080000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":12.0,"iv":0.1095,"open_interest":510.0,"volume":197.0,"delta":0.007,"gamma":0.0002,"vega":0.1856,"theta":-0.1339,"rho":0.0051,"theo":0.189,"change":0.0,"open":0.15,"high":0.3,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:11","percent_change":-3.35276e-6,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07080000","bid":208.9,"bid_size":1.0,"ask":227.9,"ask_size":1.0,"iv":0.1245,"open_interest":3.0,"volume":0.0,"delta":-0.9929,"gamma":0.0002,"vega":0.1856,"theta":-0.0579,"rho":-0.7699,"theo":218.267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.75,"last_trade_time":"2026-02-12T10:54:18","percent_change":0.0,"prev_day_close":202.949996948242},{"option":"SPXW260223C07085000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":13.0,"iv":0.1117,"open_interest":383.0,"volume":95.0,"delta":0.0063,"gamma":0.0002,"vega":0.168,"theta":-0.1194,"rho":0.0045,"theo":0.1663,"change":-0.05,"open":0.17,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:11","percent_change":-50.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07085000","bid":213.9,"bid_size":1.0,"ask":232.8,"ask_size":2.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0002,"vega":0.168,"theta":-0.0417,"rho":-0.771,"theo":223.242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.75},{"option":"SPXW260223C07090000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":14.0,"iv":0.1139,"open_interest":226.0,"volume":146.0,"delta":0.0055,"gamma":0.0002,"vega":0.152,"theta":-0.1063,"rho":0.004,"theo":0.1461,"change":-0.05,"open":0.05,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:12","percent_change":-50.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07090000","bid":218.9,"bid_size":1.0,"ask":237.8,"ask_size":2.0,"iv":0.1247,"open_interest":2.0,"volume":0.0,"delta":-0.9944,"gamma":0.0002,"vega":0.152,"theta":-0.0269,"rho":-0.7721,"theo":228.2195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.23,"last_trade_time":"2026-02-09T15:56:04","percent_change":0.0,"prev_day_close":212.650001525879},{"option":"SPXW260223C07095000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":14.0,"iv":0.1161,"open_interest":273.0,"volume":69.0,"delta":0.0049,"gamma":0.0002,"vega":0.1373,"theta":-0.0946,"rho":0.0035,"theo":0.1284,"change":-0.025,"open":0.1,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:32","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07095000","bid":223.9,"bid_size":1.0,"ask":242.8,"ask_size":2.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0002,"vega":0.1373,"theta":-0.0134,"rho":-0.7731,"theo":233.1994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.699996948242},{"option":"SPXW260223C07100000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":49.0,"iv":0.1182,"open_interest":950.0,"volume":248.0,"delta":0.0043,"gamma":0.0001,"vega":0.124,"theta":-0.084,"rho":0.0031,"theo":0.1126,"change":0.03,"open":0.05,"high":0.2,"low":0.05,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:00:03","percent_change":60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07100000","bid":228.9,"bid_size":1.0,"ask":247.5,"ask_size":1.0,"iv":0.1189,"open_interest":5.0,"volume":1.0,"delta":-0.9956,"gamma":0.0001,"vega":0.124,"theta":-0.0011,"rho":-0.7741,"theo":238.1813,"change":-52.36,"open":197.64,"high":197.64,"low":197.64,"tick":"up","last_trade_price":197.64,"last_trade_time":"2026-02-18T11:20:12","percent_change":-20.944,"prev_day_close":222.850006103516},{"option":"SPXW260223C07105000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":52.0,"iv":0.1204,"open_interest":270.0,"volume":207.0,"delta":0.0038,"gamma":0.0001,"vega":0.1118,"theta":-0.0745,"rho":0.0028,"theo":0.0987,"change":0.0,"open":0.05,"high":0.16,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:32","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07105000","bid":233.9,"bid_size":1.0,"ask":252.8,"ask_size":2.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0001,"vega":0.1118,"theta":0.0,"rho":-0.775,"theo":243.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.449996948242},{"option":"SPXW260223C07110000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":54.0,"iv":0.1226,"open_interest":387.0,"volume":184.0,"delta":0.0034,"gamma":0.0001,"vega":0.1007,"theta":-0.066,"rho":0.0024,"theo":0.0864,"change":0.0,"open":0.05,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:06:25","percent_change":-1.49012e-6,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07110000","bid":238.9,"bid_size":1.0,"ask":257.8,"ask_size":2.0,"iv":0.1346,"open_interest":1.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.1007,"theta":0.0,"rho":-0.7759,"theo":248.1505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.22,"last_trade_time":"2026-02-12T09:44:59","percent_change":0.0,"prev_day_close":233.950004577637},{"option":"SPXW260223C07120000","bid":0.05,"bid_size":19.0,"ask":0.15,"ask_size":62.0,"iv":0.1241,"open_interest":462.0,"volume":298.0,"delta":0.0026,"gamma":0.0001,"vega":0.0814,"theta":-0.0516,"rho":0.0019,"theo":0.0662,"change":0.0,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:10:18","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07120000","bid":248.8,"bid_size":1.0,"ask":267.8,"ask_size":2.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0814,"theta":0.0,"rho":-0.7775,"theo":258.1257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.349998474121},{"option":"SPXW260223C07125000","bid":0.05,"bid_size":19.0,"ask":0.15,"ask_size":64.0,"iv":0.1262,"open_interest":589.0,"volume":201.0,"delta":0.0023,"gamma":0.0001,"vega":0.0732,"theta":-0.0456,"rho":0.0017,"theo":0.0579,"change":0.0,"open":0.07,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:10:17","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07125000","bid":253.8,"bid_size":1.0,"ask":272.8,"ask_size":2.0,"iv":0.1388,"open_interest":2.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0732,"theta":0.0,"rho":-0.7783,"theo":263.115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.18,"last_trade_time":"2026-01-28T09:35:57","percent_change":0.0,"prev_day_close":248.300003051758},{"option":"SPXW260223C07130000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":26.0,"iv":0.1246,"open_interest":424.0,"volume":187.0,"delta":0.002,"gamma":0.0001,"vega":0.0656,"theta":-0.0401,"rho":0.0014,"theo":0.0504,"change":0.0,"open":0.11,"high":0.11,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:00:55","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07130000","bid":258.8,"bid_size":1.0,"ask":277.8,"ask_size":2.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0656,"theta":0.0,"rho":-0.779,"theo":268.1054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.550003051758},{"option":"SPXW260223C07140000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":28.0,"iv":0.1287,"open_interest":622.0,"volume":152.0,"delta":0.0016,"gamma":0.0001,"vega":0.0527,"theta":-0.0311,"rho":0.0011,"theo":0.0384,"change":0.0,"open":0.07,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:24:35","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07140000","bid":268.8,"bid_size":1.0,"ask":287.8,"ask_size":2.0,"iv":0.1461,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0001,"vega":0.0528,"theta":0.0,"rho":-0.7805,"theo":278.0887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.599998474121},{"option":"SPXW260223C07150000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":15.0,"iv":0.1328,"open_interest":1238.0,"volume":16.0,"delta":0.0012,"gamma":0.0,"vega":0.0422,"theta":-0.0241,"rho":0.0009,"theo":0.0292,"change":0.0,"open":0.07,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:00","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07150000","bid":278.8,"bid_size":1.0,"ask":297.8,"ask_size":3.0,"iv":0.151,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0423,"theta":0.0,"rho":-0.7818,"theo":288.0749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.81,"last_trade_time":"2026-01-07T14:39:48","percent_change":0.0,"prev_day_close":272.800003051758},{"option":"SPXW260223C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":15.0,"iv":0.1321,"open_interest":90.0,"volume":2.0,"delta":0.0009,"gamma":0.0,"vega":0.0334,"theta":-0.0184,"rho":0.0007,"theo":0.0219,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:32:06","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07160000","bid":288.8,"bid_size":1.0,"ask":307.8,"ask_size":3.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0339,"theta":0.0,"rho":-0.7831,"theo":298.0633,"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":282.650009155273},{"option":"SPXW260223C07170000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":16.0,"iv":0.1358,"open_interest":77.0,"volume":20.0,"delta":0.0007,"gamma":0.0,"vega":0.0271,"theta":-0.0144,"rho":0.0005,"theo":0.017,"change":0.02,"open":0.07,"high":0.07,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T10:55:45","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07170000","bid":298.8,"bid_size":1.0,"ask":317.8,"ask_size":3.0,"iv":0.1607,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0271,"theta":0.0,"rho":-0.7844,"theo":308.0533,"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":292.800003051758},{"option":"SPXW260223C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":16.0,"iv":0.1377,"open_interest":448.0,"volume":39.0,"delta":0.0006,"gamma":0.0,"vega":0.0242,"theta":-0.0127,"rho":0.0004,"theo":0.0149,"change":0.01,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T10:46:31","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07175000","bid":303.8,"bid_size":1.0,"ask":322.8,"ask_size":2.0,"iv":0.1631,"open_interest":2.0,"volume":4.0,"delta":-0.9993,"gamma":0.0,"vega":0.0243,"theta":0.0,"rho":-0.785,"theo":313.0489,"change":-23.12,"open":306.81,"high":314.71,"low":287.04,"tick":"up","last_trade_price":301.83,"last_trade_time":"2026-02-18T14:43:27","percent_change":-7.11494,"prev_day_close":298.199996948242},{"option":"SPXW260223C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":16.0,"iv":0.1475,"open_interest":1262.0,"volume":119.0,"delta":0.0003,"gamma":0.0,"vega":0.014,"theta":-0.0068,"rho":0.0002,"theo":0.0077,"change":0.0,"open":0.05,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:05:20","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07200000","bid":328.7,"bid_size":1.0,"ask":347.7,"ask_size":2.0,"iv":0.1667,"open_interest":4.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0141,"theta":0.0,"rho":-0.7879,"theo":338.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.21,"last_trade_time":"2026-01-12T09:30:25","percent_change":0.0,"prev_day_close":324.25},{"option":"SPXW260223C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":53.0,"iv":0.1571,"open_interest":344.0,"volume":134.0,"delta":0.0002,"gamma":0.0,"vega":0.0085,"theta":-0.0039,"rho":0.0001,"theo":0.0043,"change":0.0,"open":0.05,"high":0.09,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:41:20","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07225000","bid":353.7,"bid_size":1.0,"ask":372.7,"ask_size":3.0,"iv":0.1786,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":-0.7907,"theo":363.0151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.600006103516},{"option":"SPXW260223C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":54.0,"iv":0.1667,"open_interest":308.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0055,"theta":-0.0024,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:18:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07250000","bid":378.7,"bid_size":1.0,"ask":397.7,"ask_size":3.0,"iv":0.1904,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":-0.7935,"theo":388.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.95,"last_trade_time":"2026-02-13T10:41:33","percent_change":0.0,"prev_day_close":374.599990844727},{"option":"SPXW260223C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":78.0,"iv":0.1762,"open_interest":87.0,"volume":13.0,"delta":0.0001,"gamma":0.0,"vega":0.0041,"theta":-0.0018,"rho":0.0001,"theo":0.0019,"change":0.02,"open":0.05,"high":0.07,"low":0.05,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T14:22:37","percent_change":40.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07275000","bid":403.7,"bid_size":1.0,"ask":422.7,"ask_size":3.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":-0.7963,"theo":412.9895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.949996948242},{"option":"SPXW260223C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":81.0,"iv":0.1859,"open_interest":266.0,"volume":11.0,"delta":0.0001,"gamma":0.0,"vega":0.0033,"theta":-0.0015,"rho":0.0,"theo":0.0016,"change":-0.03,"open":0.05,"high":0.05,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:22:37","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07300000","bid":428.7,"bid_size":1.0,"ask":447.7,"ask_size":3.0,"iv":0.2139,"open_interest":2.0,"volume":2.0,"delta":-0.9999,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-0.799,"theo":437.9776,"change":-24.39,"open":424.96,"high":424.96,"low":424.96,"tick":"down","last_trade_price":424.96,"last_trade_time":"2026-02-18T14:41:42","percent_change":-5.42784,"prev_day_close":423.099990844727},{"option":"SPXW260223C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":83.0,"iv":0.195,"open_interest":27.0,"volume":2.0,"delta":0.0001,"gamma":0.0,"vega":0.0029,"theta":-0.0014,"rho":0.0,"theo":0.0015,"change":-0.01,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:21:23","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07325000","bid":453.7,"bid_size":1.0,"ask":472.7,"ask_size":2.0,"iv":0.2256,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":-0.8018,"theo":462.9659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":476.19,"last_trade_time":"2026-02-17T11:56:01","percent_change":0.0,"prev_day_close":449.349990844727},{"option":"SPXW260223C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":88.0,"iv":0.2043,"open_interest":48.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0026,"theta":-0.0013,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-12T14:30:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07350000","bid":478.6,"bid_size":1.0,"ask":497.7,"ask_size":2.0,"iv":0.2318,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-0.8045,"theo":487.9542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.75},{"option":"SPXW260223C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":91.0,"iv":0.2135,"open_interest":42.0,"volume":10.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0013,"rho":0.0,"theo":0.0014,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:04:52","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07375000","bid":503.6,"bid_size":1.0,"ask":522.6,"ask_size":2.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-0.8073,"theo":512.9426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.300003051758},{"option":"SPXW260223C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":95.0,"iv":0.223,"open_interest":351.0,"volume":10.0,"delta":0.0,"gamma":0.0,"vega":0.0023,"theta":-0.0013,"rho":0.0,"theo":0.0014,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:04:52","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07400000","bid":528.6,"bid_size":1.0,"ask":547.6,"ask_size":2.0,"iv":0.2486,"open_interest":2.0,"volume":2.0,"delta":-0.9999,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-0.81,"theo":537.931,"change":-24.29,"open":525.01,"high":525.01,"low":525.01,"tick":"down","last_trade_price":525.01,"last_trade_time":"2026-02-18T14:41:42","percent_change":-4.42199,"prev_day_close":522.75},{"option":"SPXW260223C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":97.0,"iv":0.2318,"open_interest":6.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0013,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-02T11:36:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07425000","bid":553.6,"bid_size":1.0,"ask":572.6,"ask_size":3.0,"iv":0.2602,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":-0.8128,"theo":562.9194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.950012207031},{"option":"SPXW260223C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.2283,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.002,"theta":-0.0013,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07450000","bid":578.6,"bid_size":1.0,"ask":597.6,"ask_size":3.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-0.8155,"theo":587.9078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.399993896484},{"option":"SPXW260223C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.2454,"open_interest":116.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0013,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-10T12:37:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07500000","bid":628.6,"bid_size":1.0,"ask":647.6,"ask_size":2.0,"iv":0.2948,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-0.821,"theo":637.8846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.600006103516},{"option":"SPXW260223C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.279,"open_interest":24.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"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":0.1,"last_trade_time":"2026-02-12T13:20:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07600000","bid":728.5,"bid_size":1.0,"ask":747.5,"ask_size":3.0,"iv":0.3252,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-0.8319,"theo":737.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.899993896484},{"option":"SPXW260223C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.3442,"open_interest":25.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0012,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-27T10:55:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07800000","bid":928.4,"bid_size":1.0,"ask":947.4,"ask_size":3.0,"iv":0.3975,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-0.8538,"theo":937.7454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.0},{"option":"SPXW260223C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":56.0,"iv":0.407,"open_interest":14.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0012,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T15:02:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P08000000","bid":1128.3,"bid_size":1.0,"ask":1147.4,"ask_size":2.0,"iv":0.4781,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-0.8757,"theo":1137.6526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.29998779297},{"option":"SPXW260223C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":62.0,"iv":0.4674,"open_interest":66.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0012,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-01-07T15:45:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P08200000","bid":1328.2,"bid_size":1.0,"ask":1347.3,"ask_size":2.0,"iv":0.5454,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-0.8976,"theo":1337.5598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.20001220703},{"option":"SPXW260223C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.5257,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0012,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P08400000","bid":1528.1,"bid_size":1.0,"ask":1547.2,"ask_size":2.0,"iv":0.6099,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-0.9195,"theo":1537.467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1522.5},{"option":"SPXW260223C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":0.5823,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0012,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P08600000","bid":1728.1,"bid_size":1.0,"ask":1747.1,"ask_size":2.0,"iv":0.6859,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-0.9414,"theo":1737.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1722.60003662109},{"option":"SPXW260223C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":65.0,"iv":0.6371,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0012,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P08800000","bid":1928.0,"bid_size":1.0,"ask":1947.0,"ask_size":2.0,"iv":0.7468,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-0.9633,"theo":1937.2815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1922.29998779297},{"option":"SPXW260223C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":69.0,"iv":0.6904,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0012,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P09000000","bid":2127.9,"bid_size":1.0,"ask":2146.9,"ask_size":3.0,"iv":0.8054,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-0.9852,"theo":2137.1887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2122.84997558594},{"option":"SPXW260224C02800000","bid":4050.9,"bid_size":1.0,"ask":4069.4,"ask_size":1.0,"iv":2.3735,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.3831,"theo":4059.824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.15002441406},{"option":"SPXW260224P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":1.9867,"open_interest":7.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0026,"rho":0.0,"theo":0.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-21T11:55:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03000000","bid":3851.0,"bid_size":1.0,"ask":3869.6,"ask_size":1.0,"iv":2.2165,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.4105,"theo":3859.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.25},{"option":"SPXW260224P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":1.8387,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0034,"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":0.025000000372529},{"option":"SPXW260224C03200000","bid":3651.1,"bid_size":1.0,"ask":3669.7,"ask_size":1.0,"iv":2.0442,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.4379,"theo":3660.0577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.14990234375},{"option":"SPXW260224P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":1.7,"open_interest":43.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0046,"rho":0.0,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T14:01:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03400000","bid":3451.2,"bid_size":1.0,"ask":3469.8,"ask_size":1.0,"iv":1.8825,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.4652,"theo":3460.1751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3473.85009765625},{"option":"SPXW260224P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":1.5698,"open_interest":12.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.006,"rho":0.0,"theo":0.0067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T12:55:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03600000","bid":3251.3,"bid_size":1.0,"ask":3269.9,"ask_size":1.0,"iv":1.7302,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.4926,"theo":3260.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.40002441406},{"option":"SPXW260224P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":1.4469,"open_interest":50.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.008,"rho":0.0,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-01-16T15:02:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03800000","bid":3051.4,"bid_size":1.0,"ask":3070.0,"ask_size":1.0,"iv":1.5863,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.5199,"theo":3060.4117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3074.30004882812},{"option":"SPXW260224P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":1.3304,"open_interest":76.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0104,"rho":0.0,"theo":0.0118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T12:00:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C04000000","bid":2851.5,"bid_size":1.0,"ask":2870.1,"ask_size":1.0,"iv":1.4499,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.5473,"theo":2860.5314,"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":2873.75},{"option":"SPXW260224P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":1.22,"open_interest":124.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0024,"theta":-0.0137,"rho":-0.0001,"theo":0.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:30:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C04200000","bid":2651.6,"bid_size":2.0,"ask":2670.2,"ask_size":1.0,"iv":1.3202,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.5746,"theo":2660.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.10009765625},{"option":"SPXW260224P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":1.1145,"open_interest":22.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0033,"theta":-0.018,"rho":-0.0001,"theo":0.0208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:54:01","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C04400000","bid":2451.7,"bid_size":2.0,"ask":2470.3,"ask_size":1.0,"iv":1.1967,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.6019,"theo":2460.7752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2474.0},{"option":"SPXW260224P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":1.0136,"open_interest":262.0,"volume":201.0,"delta":-0.0001,"gamma":0.0,"vega":0.0046,"theta":-0.0238,"rho":-0.0001,"theo":0.0279,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:10:46","percent_change":-1.49012e-6,"prev_day_close":0.025000000372529},{"option":"SPXW260224C04600000","bid":2251.8,"bid_size":2.0,"ask":2270.5,"ask_size":1.0,"iv":1.0961,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0065,"theta":0.0,"rho":0.6292,"theo":2260.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2274.40002441406},{"option":"SPXW260224P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.917,"open_interest":263.0,"volume":2.0,"delta":-0.0002,"gamma":0.0,"vega":0.0065,"theta":-0.0316,"rho":-0.0002,"theo":0.0377,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:56:56","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPXW260224C04800000","bid":2051.9,"bid_size":2.0,"ask":2070.6,"ask_size":1.0,"iv":0.9824,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":0.6565,"theo":2061.0302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2074.75},{"option":"SPXW260224P04800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":88.0,"iv":0.8629,"open_interest":318.0,"volume":181.0,"delta":-0.0003,"gamma":0.0,"vega":0.0092,"theta":-0.0421,"rho":-0.0003,"theo":0.0513,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:15","percent_change":-50.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C05000000","bid":1851.7,"bid_size":2.0,"ask":1870.7,"ask_size":1.0,"iv":0.8127,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":0.6837,"theo":1861.1653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1874.80004882812},{"option":"SPXW260224P05000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":25.0,"iv":0.7695,"open_interest":610.0,"volume":370.0,"delta":-0.0004,"gamma":0.0,"vega":0.0132,"theta":-0.0565,"rho":-0.0004,"theo":0.0704,"change":-0.075,"open":0.1,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:05:31","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260224C05200000","bid":1652.2,"bid_size":1.0,"ask":1670.8,"ask_size":1.0,"iv":0.7812,"open_interest":7.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0193,"theta":0.0,"rho":0.7109,"theo":1661.309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1697.0,"last_trade_time":"2026-01-21T16:08:46","percent_change":0.0,"prev_day_close":1674.85003662109},{"option":"SPXW260224P05200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":13.0,"iv":0.6794,"open_interest":545.0,"volume":49.0,"delta":-0.0006,"gamma":0.0,"vega":0.0193,"theta":-0.0772,"rho":-0.0006,"theo":0.0988,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:35:01","percent_change":-42.8571,"prev_day_close":0.0750000011175871},{"option":"SPXW260224C05400000","bid":1452.3,"bid_size":2.0,"ask":1471.0,"ask_size":1.0,"iv":0.6896,"open_interest":8.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0287,"theta":0.0,"rho":0.738,"theo":1461.4658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1498.0,"last_trade_time":"2026-01-21T16:12:14","percent_change":0.0,"prev_day_close":1474.84997558594},{"option":"SPXW260224P05400000","bid":0.05,"bid_size":18.0,"ask":0.15,"ask_size":18.0,"iv":0.6239,"open_interest":1086.0,"volume":79.0,"delta":-0.001,"gamma":0.0,"vega":0.0287,"theta":-0.106,"rho":-0.0009,"theo":0.1399,"change":-0.15,"open":0.15,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:34","percent_change":-60.0,"prev_day_close":0.100000003352761},{"option":"SPXW260224C05500000","bid":1352.4,"bid_size":1.0,"ask":1371.0,"ask_size":1.0,"iv":0.6395,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":0.7514,"theo":1361.5516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1376.87,"last_trade_time":"2026-02-12T15:01:15","percent_change":0.0,"prev_day_close":1376.70001220703},{"option":"SPXW260224P05500000","bid":0.1,"bid_size":12.0,"ask":0.2,"ask_size":136.0,"iv":0.5987,"open_interest":455.0,"volume":244.0,"delta":-0.0012,"gamma":0.0,"vega":0.0353,"theta":-0.1248,"rho":-0.0011,"theo":0.1678,"change":-0.2,"open":0.2,"high":0.2,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:49:30","percent_change":-66.6667,"prev_day_close":0.12500000372529},{"option":"SPXW260224C05600000","bid":1252.5,"bid_size":1.0,"ask":1271.1,"ask_size":1.0,"iv":0.5987,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0436,"theta":0.0,"rho":0.7648,"theo":1261.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1275.59997558594},{"option":"SPXW260224P05600000","bid":0.1,"bid_size":17.0,"ask":0.2,"ask_size":14.0,"iv":0.5535,"open_interest":6684.0,"volume":1086.0,"delta":-0.0016,"gamma":0.0,"vega":0.0437,"theta":-0.1477,"rho":-0.0014,"theo":0.2024,"change":-0.225,"open":0.21,"high":0.21,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:42:09","percent_change":-60.0,"prev_day_close":0.150000002235174},{"option":"SPXW260224C05700000","bid":1152.6,"bid_size":1.0,"ask":1171.2,"ask_size":1.0,"iv":0.557,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0545,"theta":0.0,"rho":0.7781,"theo":1161.7453,"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":1175.75},{"option":"SPXW260224P05700000","bid":0.15,"bid_size":16.0,"ask":0.25,"ask_size":20.0,"iv":0.5217,"open_interest":855.0,"volume":22.0,"delta":-0.002,"gamma":0.0,"vega":0.0546,"theta":-0.1755,"rho":-0.0018,"theo":0.2459,"change":-0.3,"open":0.26,"high":0.26,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:49:34","percent_change":-66.6667,"prev_day_close":0.200000002980232},{"option":"SPXW260224C05800000","bid":1052.7,"bid_size":1.0,"ask":1071.3,"ask_size":1.0,"iv":0.5144,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0686,"theta":0.0,"rho":0.7912,"theo":1061.8584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1077.0},{"option":"SPXW260224P05800000","bid":0.2,"bid_size":15.0,"ask":0.3,"ask_size":12.0,"iv":0.4865,"open_interest":487.0,"volume":64.0,"delta":-0.0026,"gamma":0.0,"vega":0.0686,"theta":-0.2097,"rho":-0.0023,"theo":0.3012,"change":-0.275,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:24:34","percent_change":-52.381,"prev_day_close":0.225000001490116},{"option":"SPXW260224C05850000","bid":1002.4,"bid_size":2.0,"ask":1021.4,"ask_size":1.0,"iv":0.474,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0773,"theta":0.0,"rho":0.7978,"theo":1011.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.45001220703},{"option":"SPXW260224P05850000","bid":0.25,"bid_size":15.0,"ask":0.35,"ask_size":52.0,"iv":0.4718,"open_interest":111.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.0774,"theta":-0.2297,"rho":-0.0027,"theo":0.3344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-17T15:50:33","percent_change":0.0,"prev_day_close":0.225000001490116},{"option":"SPXW260224C05875000","bid":977.8,"bid_size":1.0,"ask":996.4,"ask_size":1.0,"iv":0.4847,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0822,"theta":0.0,"rho":0.801,"theo":986.9533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1002.10000610352},{"option":"SPXW260224P05875000","bid":0.25,"bid_size":15.0,"ask":0.35,"ask_size":15.0,"iv":0.4603,"open_interest":173.0,"volume":14.0,"delta":-0.0031,"gamma":0.0,"vega":0.0823,"theta":-0.2405,"rho":-0.0028,"theo":0.3527,"change":-0.075,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:47:07","percent_change":-27.2727,"prev_day_close":0.275000005960464},{"option":"SPXW260224C05900000","bid":952.8,"bid_size":2.0,"ask":971.5,"ask_size":1.0,"iv":0.4762,"open_interest":3.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0875,"theta":0.0,"rho":0.8042,"theo":961.9873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1026.0,"last_trade_time":"2026-02-03T15:54:09","percent_change":0.0,"prev_day_close":976.699981689453},{"option":"SPXW260224P05900000","bid":0.25,"bid_size":132.0,"ask":0.4,"ask_size":61.0,"iv":0.4524,"open_interest":393.0,"volume":11.0,"delta":-0.0033,"gamma":0.0,"vega":0.0875,"theta":-0.252,"rho":-0.0031,"theo":0.3723,"change":-0.25,"open":0.37,"high":0.4,"low":0.37,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:31:57","percent_change":-38.4615,"prev_day_close":0.275000005960464},{"option":"SPXW260224C05925000","bid":927.5,"bid_size":2.0,"ask":946.5,"ask_size":1.0,"iv":0.4468,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0931,"theta":0.0,"rho":0.8074,"theo":937.0228,"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":951.450012207031},{"option":"SPXW260224P05925000","bid":0.3,"bid_size":15.0,"ask":0.4,"ask_size":11.0,"iv":0.4441,"open_interest":246.0,"volume":3.0,"delta":-0.0036,"gamma":0.0,"vega":0.0931,"theta":-0.2643,"rho":-0.0033,"theo":0.3933,"change":-0.35,"open":0.35,"high":0.35,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:35:23","percent_change":-53.8462,"prev_day_close":0.299999997019768},{"option":"SPXW260224C05950000","bid":902.9,"bid_size":1.0,"ask":921.5,"ask_size":1.0,"iv":0.4541,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.0991,"theta":0.0,"rho":0.8106,"theo":912.0598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":927.200012207031},{"option":"SPXW260224P05950000","bid":0.3,"bid_size":126.0,"ask":0.45,"ask_size":70.0,"iv":0.4356,"open_interest":140.0,"volume":112.0,"delta":-0.0038,"gamma":0.0,"vega":0.0992,"theta":-0.2772,"rho":-0.0035,"theo":0.4159,"change":-0.4,"open":0.3,"high":0.42,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:46:47","percent_change":-57.1429,"prev_day_close":0.325000002980232},{"option":"SPXW260224C05975000","bid":877.9,"bid_size":2.0,"ask":896.6,"ask_size":1.0,"iv":0.445,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.1056,"theta":0.0,"rho":0.8138,"theo":887.0985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.700012207031},{"option":"SPXW260224P05975000","bid":0.35,"bid_size":15.0,"ask":0.45,"ask_size":12.0,"iv":0.4268,"open_interest":115.0,"volume":22.0,"delta":-0.0041,"gamma":0.0,"vega":0.1057,"theta":-0.291,"rho":-0.0038,"theo":0.4401,"change":-0.4,"open":0.4,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:48:41","percent_change":-57.1429,"prev_day_close":0.325000002980232},{"option":"SPXW260224C06000000","bid":853.0,"bid_size":1.0,"ask":871.6,"ask_size":1.0,"iv":0.4358,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.1127,"theta":0.0,"rho":0.8169,"theo":862.1392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":875.700012207031},{"option":"SPXW260224P06000000","bid":0.4,"bid_size":14.0,"ask":0.5,"ask_size":12.0,"iv":0.4202,"open_interest":1246.0,"volume":1155.0,"delta":-0.0044,"gamma":0.0,"vega":0.1128,"theta":-0.3057,"rho":-0.004,"theo":0.4663,"change":-0.45,"open":0.47,"high":0.47,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:53:24","percent_change":-60.0,"prev_day_close":0.350000008940697},{"option":"SPXW260224C06025000","bid":828.0,"bid_size":2.0,"ask":846.7,"ask_size":1.0,"iv":0.4263,"open_interest":1.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.1205,"theta":-0.0181,"rho":0.82,"theo":837.1819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":889.7,"last_trade_time":"2026-02-04T11:12:22","percent_change":0.0,"prev_day_close":851.25},{"option":"SPXW260224P06025000","bid":0.4,"bid_size":100.0,"ask":0.5,"ask_size":12.0,"iv":0.4085,"open_interest":86.0,"volume":20.0,"delta":-0.0047,"gamma":0.0,"vega":0.1206,"theta":-0.3214,"rho":-0.0043,"theo":0.4947,"change":-0.45,"open":0.45,"high":0.45,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:45:41","percent_change":-56.25,"prev_day_close":0.350000008940697},{"option":"SPXW260224C06050000","bid":803.1,"bid_size":1.0,"ask":821.7,"ask_size":1.0,"iv":0.4166,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1291,"theta":-0.044,"rho":0.8231,"theo":812.2273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":827.349975585938},{"option":"SPXW260224P06050000","bid":0.45,"bid_size":14.0,"ask":0.55,"ask_size":13.0,"iv":0.4013,"open_interest":364.0,"volume":3.0,"delta":-0.0051,"gamma":0.0,"vega":0.1292,"theta":-0.3383,"rho":-0.0047,"theo":0.5256,"change":-0.425,"open":0.45,"high":0.45,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:35:26","percent_change":-51.5152,"prev_day_close":0.399999991059303},{"option":"SPXW260224C06075000","bid":778.1,"bid_size":2.0,"ask":796.8,"ask_size":1.0,"iv":0.4068,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.1385,"theta":-0.0713,"rho":0.8261,"theo":787.2756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.399993896484},{"option":"SPXW260224P06075000","bid":0.5,"bid_size":14.0,"ask":0.6,"ask_size":10.0,"iv":0.3936,"open_interest":25.0,"volume":2.0,"delta":-0.0055,"gamma":0.0,"vega":0.1386,"theta":-0.3566,"rho":-0.0051,"theo":0.5595,"change":-0.475,"open":0.45,"high":0.45,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:42:44","percent_change":-54.2857,"prev_day_close":0.399999991059303},{"option":"SPXW260224C06100000","bid":753.2,"bid_size":1.0,"ask":771.9,"ask_size":1.0,"iv":0.3998,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.1487,"theta":-0.1003,"rho":0.8291,"theo":762.3274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.900024414062},{"option":"SPXW260224P06100000","bid":0.55,"bid_size":14.0,"ask":0.65,"ask_size":14.0,"iv":0.3854,"open_interest":157.0,"volume":51.0,"delta":-0.006,"gamma":0.0,"vega":0.1489,"theta":-0.3765,"rho":-0.0055,"theo":0.5969,"change":-0.475,"open":0.52,"high":0.52,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:35:24","percent_change":-51.3514,"prev_day_close":0.450000002980232},{"option":"SPXW260224C06125000","bid":728.2,"bid_size":2.0,"ask":746.9,"ask_size":1.0,"iv":0.3866,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0001,"vega":0.16,"theta":-0.1311,"rho":0.8321,"theo":737.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":752.450012207031},{"option":"SPXW260224P06125000","bid":0.6,"bid_size":14.0,"ask":0.7,"ask_size":10.0,"iv":0.3768,"open_interest":16.0,"volume":1.0,"delta":-0.0065,"gamma":0.0001,"vega":0.1602,"theta":-0.3984,"rho":-0.006,"theo":0.6385,"change":-0.525,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:54:04","percent_change":-53.8462,"prev_day_close":0.450000002980232},{"option":"SPXW260224C06150000","bid":703.3,"bid_size":1.0,"ask":722.0,"ask_size":1.0,"iv":0.3789,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0001,"vega":0.1726,"theta":-0.1643,"rho":0.835,"theo":712.4446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.0},{"option":"SPXW260224P06150000","bid":0.65,"bid_size":14.0,"ask":0.75,"ask_size":11.0,"iv":0.3679,"open_interest":199.0,"volume":33.0,"delta":-0.0071,"gamma":0.0001,"vega":0.1727,"theta":-0.4226,"rho":-0.0065,"theo":0.6853,"change":-0.55,"open":0.78,"high":0.78,"low":0.5,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:42:07","percent_change":-52.381,"prev_day_close":0.5},{"option":"SPXW260224C06175000","bid":678.0,"bid_size":2.0,"ask":697.1,"ask_size":1.0,"iv":0.3604,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.1868,"theta":-0.2004,"rho":0.8378,"theo":687.5121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.100006103516},{"option":"SPXW260224P06175000","bid":0.7,"bid_size":13.0,"ask":0.8,"ask_size":8.0,"iv":0.3589,"open_interest":311.0,"volume":69.0,"delta":-0.0077,"gamma":0.0001,"vega":0.1868,"theta":-0.4492,"rho":-0.0071,"theo":0.7376,"change":-0.625,"open":0.75,"high":0.75,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:48:39","percent_change":-55.5556,"prev_day_close":0.550000011920929},{"option":"SPXW260224C06200000","bid":653.4,"bid_size":2.0,"ask":672.1,"ask_size":1.0,"iv":0.3575,"open_interest":9.0,"volume":0.0,"delta":0.9915,"gamma":0.0001,"vega":0.2032,"theta":-0.2399,"rho":0.8405,"theo":662.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":661.18,"last_trade_time":"2026-02-17T14:56:00","percent_change":0.0,"prev_day_close":677.25},{"option":"SPXW260224P06200000","bid":0.8,"bid_size":13.0,"ask":0.9,"ask_size":91.0,"iv":0.3519,"open_interest":383.0,"volume":220.0,"delta":-0.0085,"gamma":0.0001,"vega":0.2034,"theta":-0.4801,"rho":-0.0078,"theo":0.7994,"change":-0.6,"open":1.0,"high":1.0,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:46:11","percent_change":-50.0,"prev_day_close":0.550000011920929},{"option":"SPXW260224C06225000","bid":629.4,"bid_size":1.0,"ask":647.2,"ask_size":2.0,"iv":0.3659,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.2218,"theta":-0.2838,"rho":0.8431,"theo":637.6728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.300018310547},{"option":"SPXW260224P06225000","bid":0.85,"bid_size":13.0,"ask":0.95,"ask_size":8.0,"iv":0.3433,"open_interest":82.0,"volume":53.0,"delta":-0.0094,"gamma":0.0001,"vega":0.2218,"theta":-0.5145,"rho":-0.0086,"theo":0.8694,"change":-0.75,"open":1.02,"high":1.02,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:53:23","percent_change":-57.6923,"prev_day_close":0.599999994039536},{"option":"SPXW260224C06250000","bid":604.5,"bid_size":1.0,"ask":622.3,"ask_size":2.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.243,"theta":-0.3333,"rho":0.8456,"theo":612.7712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.350006103516},{"option":"SPXW260224P06250000","bid":0.95,"bid_size":13.0,"ask":1.05,"ask_size":66.0,"iv":0.3342,"open_interest":128.0,"volume":40.0,"delta":-0.0104,"gamma":0.0001,"vega":0.243,"theta":-0.555,"rho":-0.0096,"theo":0.9533,"change":-0.775,"open":0.95,"high":0.95,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:55:32","percent_change":-54.386,"prev_day_close":0.675000011920929},{"option":"SPXW260224C06275000","bid":579.6,"bid_size":1.0,"ask":597.5,"ask_size":2.0,"iv":0.3464,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0001,"vega":0.2676,"theta":-0.3897,"rho":0.8478,"theo":587.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.049987792969},{"option":"SPXW260224P06275000","bid":1.05,"bid_size":13.0,"ask":1.15,"ask_size":8.0,"iv":0.3257,"open_interest":2973.0,"volume":80.0,"delta":-0.0116,"gamma":0.0001,"vega":0.2676,"theta":-0.6023,"rho":-0.0107,"theo":1.0535,"change":-0.825,"open":0.87,"high":1.08,"low":0.75,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:42:07","percent_change":-52.381,"prev_day_close":0.75},{"option":"SPXW260224C06300000","bid":554.8,"bid_size":1.0,"ask":572.6,"ask_size":2.0,"iv":0.3368,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0001,"vega":0.2968,"theta":-0.4545,"rho":0.8499,"theo":563.0212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.0},{"option":"SPXW260224P06300000","bid":1.15,"bid_size":12.0,"ask":1.3,"ask_size":97.0,"iv":0.3185,"open_interest":482.0,"volume":509.0,"delta":-0.0131,"gamma":0.0001,"vega":0.2968,"theta":-0.6581,"rho":-0.0121,"theo":1.1743,"change":-0.925,"open":1.4,"high":1.4,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:46:59","percent_change":-53.6232,"prev_day_close":0.800000011920929},{"option":"SPXW260224C06310000","bid":544.8,"bid_size":1.0,"ask":562.7,"ask_size":2.0,"iv":0.3326,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.31,"theta":-0.4832,"rho":0.8506,"theo":553.0824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.050018310547},{"option":"SPXW260224P06310000","bid":1.25,"bid_size":7.0,"ask":1.35,"ask_size":93.0,"iv":0.315,"open_interest":71.0,"volume":71.0,"delta":-0.0138,"gamma":0.0001,"vega":0.31,"theta":-0.6832,"rho":-0.0127,"theo":1.2298,"change":1.3,"open":0.95,"high":1.3,"low":0.9,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:16:23","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPXW260224C06320000","bid":535.0,"bid_size":1.0,"ask":552.7,"ask_size":2.0,"iv":0.3297,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0001,"vega":0.3241,"theta":-0.5138,"rho":0.8513,"theo":543.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.299987792969},{"option":"SPXW260224P06320000","bid":1.3,"bid_size":12.0,"ask":1.4,"ask_size":89.0,"iv":0.3115,"open_interest":119.0,"volume":119.0,"delta":-0.0145,"gamma":0.0001,"vega":0.3241,"theta":-0.7101,"rho":-0.0134,"theo":1.2899,"change":0.75,"open":1.0,"high":1.15,"low":0.75,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:58:17","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPXW260224C06325000","bid":530.1,"bid_size":1.0,"ask":547.8,"ask_size":2.0,"iv":0.3293,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0001,"vega":0.3314,"theta":-0.5298,"rho":0.8516,"theo":538.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.449981689453},{"option":"SPXW260224P06325000","bid":1.3,"bid_size":12.0,"ask":1.45,"ask_size":96.0,"iv":0.3097,"open_interest":728.0,"volume":11.0,"delta":-0.0149,"gamma":0.0001,"vega":0.3314,"theta":-0.7244,"rho":-0.0138,"theo":1.3219,"change":-1.175,"open":1.59,"high":1.59,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:58:20","percent_change":-61.039,"prev_day_close":0.900000005960464},{"option":"SPXW260224C06330000","bid":525.0,"bid_size":1.0,"ask":542.8,"ask_size":2.0,"iv":0.3253,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0001,"vega":0.339,"theta":-0.5464,"rho":0.852,"theo":533.2195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.5},{"option":"SPXW260224P06330000","bid":1.35,"bid_size":12.0,"ask":1.45,"ask_size":7.0,"iv":0.3087,"open_interest":134.0,"volume":34.0,"delta":-0.0153,"gamma":0.0001,"vega":0.339,"theta":-0.7391,"rho":-0.0141,"theo":1.3553,"change":0.75,"open":0.95,"high":1.2,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:58:31","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260224C06340000","bid":515.1,"bid_size":1.0,"ask":532.9,"ask_size":2.0,"iv":0.3222,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0002,"vega":0.3549,"theta":-0.5811,"rho":0.8525,"theo":523.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.25},{"option":"SPXW260224P06340000","bid":1.4,"bid_size":12.0,"ask":1.55,"ask_size":94.0,"iv":0.305,"open_interest":34.0,"volume":35.0,"delta":-0.0161,"gamma":0.0002,"vega":0.3549,"theta":-0.7702,"rho":-0.0149,"theo":1.4265,"change":0.8,"open":1.0,"high":1.3,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:58:19","percent_change":0.0,"prev_day_close":0.974999964237213},{"option":"SPXW260224C06350000","bid":505.3,"bid_size":1.0,"ask":522.9,"ask_size":2.0,"iv":0.3188,"open_interest":4.0,"volume":0.0,"delta":0.9829,"gamma":0.0002,"vega":0.3718,"theta":-0.6182,"rho":0.853,"theo":513.3797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":473.88,"last_trade_time":"2026-02-17T13:10:38","percent_change":0.0,"prev_day_close":528.549987792969},{"option":"SPXW260224P06350000","bid":1.5,"bid_size":12.0,"ask":1.6,"ask_size":9.0,"iv":0.3019,"open_interest":721.0,"volume":14.0,"delta":-0.017,"gamma":0.0002,"vega":0.3718,"theta":-0.8036,"rho":-0.0158,"theo":1.5039,"change":-1.325,"open":1.1,"high":1.3,"low":0.8,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:59:30","percent_change":-60.9195,"prev_day_close":0.999999970197678},{"option":"SPXW260224C06360000","bid":495.4,"bid_size":1.0,"ask":513.0,"ask_size":2.0,"iv":0.3154,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0002,"vega":0.3898,"theta":-0.6577,"rho":0.8535,"theo":503.4698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.200012207031},{"option":"SPXW260224P06360000","bid":1.55,"bid_size":12.0,"ask":1.7,"ask_size":90.0,"iv":0.2987,"open_interest":52.0,"volume":52.0,"delta":-0.018,"gamma":0.0002,"vega":0.3898,"theta":-0.8395,"rho":-0.0167,"theo":1.5883,"change":1.4,"open":1.25,"high":1.45,"low":1.25,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:03:39","percent_change":0.0,"prev_day_close":1.07499998807907},{"option":"SPXW260224C06370000","bid":485.5,"bid_size":1.0,"ask":503.1,"ask_size":2.0,"iv":0.3119,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0002,"vega":0.4093,"theta":-0.6999,"rho":0.8539,"theo":493.5674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.449981689453},{"option":"SPXW260224P06370000","bid":1.65,"bid_size":11.0,"ask":1.75,"ask_size":6.0,"iv":0.296,"open_interest":1.0,"volume":1.0,"delta":-0.0191,"gamma":0.0002,"vega":0.4093,"theta":-0.8781,"rho":-0.0177,"theo":1.6801,"change":1.45,"open":1.45,"high":1.45,"low":1.45,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:00:54","percent_change":0.0,"prev_day_close":1.15000003576279},{"option":"SPXW260224C06375000","bid":480.4,"bid_size":1.0,"ask":498.2,"ask_size":2.0,"iv":0.309,"open_interest":2.0,"volume":0.0,"delta":0.9803,"gamma":0.0002,"vega":0.4196,"theta":-0.722,"rho":0.854,"theo":488.6193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.15,"last_trade_time":"2026-02-17T13:12:04","percent_change":0.0,"prev_day_close":503.699996948242},{"option":"SPXW260224P06375000","bid":1.7,"bid_size":11.0,"ask":1.8,"ask_size":6.0,"iv":0.2946,"open_interest":225.0,"volume":122.0,"delta":-0.0197,"gamma":0.0002,"vega":0.4196,"theta":-0.8984,"rho":-0.0182,"theo":1.729,"change":-0.765,"open":2.09,"high":2.09,"low":1.09,"tick":"no_change","last_trade_price":1.71,"last_trade_time":"2026-02-18T15:22:17","percent_change":-30.9091,"prev_day_close":1.15000003576279},{"option":"SPXW260224C06380000","bid":475.5,"bid_size":1.0,"ask":493.0,"ask_size":2.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0002,"vega":0.4304,"theta":-0.7449,"rho":0.8542,"theo":483.6733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.5},{"option":"SPXW260224P06380000","bid":1.75,"bid_size":11.0,"ask":1.85,"ask_size":6.0,"iv":0.2925,"open_interest":15.0,"volume":15.0,"delta":-0.0203,"gamma":0.0002,"vega":0.4304,"theta":-0.9194,"rho":-0.0188,"theo":1.7802,"change":1.25,"open":1.8,"high":1.8,"low":1.25,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-18T15:42:07","percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"SPXW260224C06390000","bid":465.7,"bid_size":1.0,"ask":483.1,"ask_size":2.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0002,"vega":0.453,"theta":-0.7929,"rho":0.8543,"theo":473.7882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.899993896484},{"option":"SPXW260224P06390000","bid":1.85,"bid_size":9.0,"ask":1.95,"ask_size":4.0,"iv":0.2896,"open_interest":3.0,"volume":3.0,"delta":-0.0216,"gamma":0.0002,"vega":0.453,"theta":-0.9638,"rho":-0.02,"theo":1.8893,"change":1.95,"open":1.7,"high":1.95,"low":1.7,"tick":"up","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:15:17","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260224C06400000","bid":455.6,"bid_size":1.0,"ask":473.2,"ask_size":2.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0002,"vega":0.4772,"theta":-0.8441,"rho":0.8544,"theo":463.9132,"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":478.75},{"option":"SPXW260224P06400000","bid":1.95,"bid_size":9.0,"ask":2.05,"ask_size":4.0,"iv":0.287,"open_interest":772.0,"volume":641.0,"delta":-0.0229,"gamma":0.0002,"vega":0.4772,"theta":-1.0115,"rho":-0.0213,"theo":2.0085,"change":-1.475,"open":2.62,"high":2.71,"low":1.05,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:59:50","percent_change":-52.2124,"prev_day_close":1.34999996423721},{"option":"SPXW260224C06410000","bid":445.7,"bid_size":1.0,"ask":463.2,"ask_size":2.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0002,"vega":0.5029,"theta":-0.8989,"rho":0.8544,"theo":454.0492,"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":468.649993896484},{"option":"SPXW260224P06410000","bid":2.05,"bid_size":9.0,"ask":2.2,"ask_size":55.0,"iv":0.2837,"open_interest":17.0,"volume":18.0,"delta":-0.0244,"gamma":0.0002,"vega":0.5029,"theta":-1.0626,"rho":-0.0227,"theo":2.1387,"change":1.5,"open":1.6,"high":1.9,"low":1.5,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T15:42:07","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260224C06420000","bid":437.4,"bid_size":3.0,"ask":453.4,"ask_size":2.0,"iv":0.3026,"open_interest":0.0,"volume":0.0,"delta":0.9739,"gamma":0.0002,"vega":0.53,"theta":-0.9573,"rho":0.8542,"theo":444.1972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.0,"last_trade_time":"2026-02-17T11:30:10","percent_change":0.0,"prev_day_close":458.300003051758},{"option":"SPXW260224P06420000","bid":2.2,"bid_size":9.0,"ask":2.3,"ask_size":4.0,"iv":0.2808,"open_interest":65.0,"volume":1.0,"delta":-0.026,"gamma":0.0002,"vega":0.53,"theta":-1.1174,"rho":-0.0242,"theo":2.2809,"change":-1.25,"open":1.95,"high":1.95,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:00:54","percent_change":-39.0625,"prev_day_close":1.5},{"option":"SPXW260224C06425000","bid":432.5,"bid_size":3.0,"ask":448.4,"ask_size":2.0,"iv":0.3004,"open_interest":1.0,"volume":0.0,"delta":0.9731,"gamma":0.0003,"vega":0.5443,"theta":-0.9879,"rho":0.8541,"theo":439.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":539.63,"last_trade_time":"2026-01-29T12:29:17","percent_change":0.0,"prev_day_close":453.399993896484},{"option":"SPXW260224P06425000","bid":2.25,"bid_size":9.0,"ask":2.4,"ask_size":6.0,"iv":0.2795,"open_interest":1160.0,"volume":121.0,"delta":-0.0269,"gamma":0.0003,"vega":0.5443,"theta":-1.1462,"rho":-0.025,"theo":2.3568,"change":-1.17,"open":2.45,"high":2.45,"low":1.33,"tick":"no_change","last_trade_price":2.13,"last_trade_time":"2026-02-18T15:30:29","percent_change":-35.4545,"prev_day_close":1.55000001192093},{"option":"SPXW260224C06430000","bid":427.6,"bid_size":3.0,"ask":443.6,"ask_size":2.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":0.9722,"gamma":0.0003,"vega":0.559,"theta":-1.0195,"rho":0.854,"theo":434.3582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.75},{"option":"SPXW260224P06430000","bid":2.3,"bid_size":9.0,"ask":2.45,"ask_size":4.0,"iv":0.2782,"open_interest":139.0,"volume":2.0,"delta":-0.0278,"gamma":0.0003,"vega":0.559,"theta":-1.176,"rho":-0.0258,"theo":2.4361,"change":-1.7,"open":2.15,"high":2.15,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T15:42:07","percent_change":-50.0,"prev_day_close":1.625},{"option":"SPXW260224C06435000","bid":422.6,"bid_size":3.0,"ask":438.7,"ask_size":2.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0003,"vega":0.5742,"theta":-1.0521,"rho":0.8538,"theo":429.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.400009155273},{"option":"SPXW260224P06435000","bid":2.4,"bid_size":10.0,"ask":2.55,"ask_size":52.0,"iv":0.2768,"open_interest":1.0,"volume":1.0,"delta":-0.0287,"gamma":0.0003,"vega":0.5742,"theta":-1.2068,"rho":-0.0267,"theo":2.5189,"change":2.1,"open":2.1,"high":2.1,"low":2.1,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-18T15:00:55","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260224C06440000","bid":417.7,"bid_size":3.0,"ask":433.8,"ask_size":2.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":0.9703,"gamma":0.0003,"vega":0.59,"theta":-1.0857,"rho":0.8536,"theo":424.5331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.0},{"option":"SPXW260224P06440000","bid":2.45,"bid_size":9.0,"ask":2.6,"ask_size":3.0,"iv":0.2754,"open_interest":308.0,"volume":42.0,"delta":-0.0297,"gamma":0.0003,"vega":0.59,"theta":-1.2386,"rho":-0.0276,"theo":2.6052,"change":-0.9,"open":1.77,"high":2.7,"low":1.77,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T15:16:23","percent_change":-25.0,"prev_day_close":1.75},{"option":"SPXW260224C06445000","bid":412.8,"bid_size":3.0,"ask":428.9,"ask_size":2.0,"iv":0.2943,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0003,"vega":0.6064,"theta":-1.1204,"rho":0.8533,"theo":419.6262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.700012207031},{"option":"SPXW260224P06445000","bid":2.55,"bid_size":9.0,"ask":2.7,"ask_size":4.0,"iv":0.2739,"open_interest":18.0,"volume":19.0,"delta":-0.0307,"gamma":0.0003,"vega":0.6064,"theta":-1.2715,"rho":-0.0285,"theo":2.6954,"change":2.85,"open":2.3,"high":2.85,"low":2.3,"tick":"up","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:13:29","percent_change":0.0,"prev_day_close":1.80000001192093},{"option":"SPXW260224C06450000","bid":407.9,"bid_size":3.0,"ask":424.0,"ask_size":2.0,"iv":0.2927,"open_interest":5.0,"volume":0.0,"delta":0.9682,"gamma":0.0003,"vega":0.6235,"theta":-1.1561,"rho":0.853,"theo":414.7232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.06,"last_trade_time":"2026-02-12T16:03:20","percent_change":0.0,"prev_day_close":428.75},{"option":"SPXW260224P06450000","bid":2.65,"bid_size":9.0,"ask":2.75,"ask_size":3.0,"iv":0.2729,"open_interest":216.0,"volume":80.0,"delta":-0.0317,"gamma":0.0003,"vega":0.6235,"theta":-1.3054,"rho":-0.0295,"theo":2.7896,"change":-2.25,"open":1.85,"high":2.45,"low":1.53,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:58:17","percent_change":-59.2105,"prev_day_close":1.84999996423721},{"option":"SPXW260224C06455000","bid":403.3,"bid_size":2.0,"ask":419.0,"ask_size":2.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0003,"vega":0.6411,"theta":-1.1929,"rho":0.8527,"theo":409.8244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.700012207031},{"option":"SPXW260224P06455000","bid":2.75,"bid_size":5.0,"ask":2.85,"ask_size":3.0,"iv":0.2713,"open_interest":1.0,"volume":1.0,"delta":-0.0328,"gamma":0.0003,"vega":0.6411,"theta":-1.3404,"rho":-0.0305,"theo":2.8879,"change":2.55,"open":2.55,"high":2.55,"low":2.55,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"SPXW260224C06460000","bid":398.0,"bid_size":3.0,"ask":414.1,"ask_size":2.0,"iv":0.288,"open_interest":1.0,"volume":1.0,"delta":0.966,"gamma":0.0003,"vega":0.6592,"theta":-1.2308,"rho":0.8523,"theo":404.93,"change":7.58,"open":403.38,"high":403.38,"low":403.38,"tick":"up","last_trade_price":403.38,"last_trade_time":"2026-02-18T09:39:37","percent_change":1.91511,"prev_day_close":418.799987792969},{"option":"SPXW260224P06460000","bid":2.8,"bid_size":29.0,"ask":2.95,"ask_size":3.0,"iv":0.2701,"open_interest":89.0,"volume":4.0,"delta":-0.034,"gamma":0.0003,"vega":0.6592,"theta":-1.3765,"rho":-0.0316,"theo":2.9906,"change":-2.4,"open":1.98,"high":2.5,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T15:50:53","percent_change":-58.5366,"prev_day_close":2.0},{"option":"SPXW260224C06465000","bid":393.0,"bid_size":2.0,"ask":409.2,"ask_size":2.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0003,"vega":0.6779,"theta":-1.2699,"rho":0.8518,"theo":400.0401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.0},{"option":"SPXW260224P06465000","bid":2.9,"bid_size":4.0,"ask":3.1,"ask_size":63.0,"iv":0.2692,"open_interest":14.0,"volume":15.0,"delta":-0.0352,"gamma":0.0003,"vega":0.6779,"theta":-1.4137,"rho":-0.0327,"theo":3.0978,"change":2.6,"open":2.15,"high":2.6,"low":2.15,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T15:00:55","percent_change":0.0,"prev_day_close":2.04999995231628},{"option":"SPXW260224C06470000","bid":388.1,"bid_size":3.0,"ask":404.4,"ask_size":2.0,"iv":0.2845,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0004,"vega":0.697,"theta":-1.3101,"rho":0.8513,"theo":395.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.449996948242},{"option":"SPXW260224P06470000","bid":3.0,"bid_size":29.0,"ask":3.2,"ask_size":63.0,"iv":0.2675,"open_interest":90.0,"volume":17.0,"delta":-0.0364,"gamma":0.0004,"vega":0.697,"theta":-1.4521,"rho":-0.0339,"theo":3.2098,"change":-2.55,"open":2.0,"high":2.8,"low":1.77,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-18T15:51:04","percent_change":-57.9545,"prev_day_close":2.14999997615814},{"option":"SPXW260224C06475000","bid":383.2,"bid_size":2.0,"ask":399.5,"ask_size":2.0,"iv":0.2827,"open_interest":0.0,"volume":0.0,"delta":0.9623,"gamma":0.0004,"vega":0.7165,"theta":-1.3515,"rho":0.8508,"theo":390.2748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.300003051758},{"option":"SPXW260224P06475000","bid":3.1,"bid_size":29.0,"ask":3.3,"ask_size":60.0,"iv":0.2661,"open_interest":218.0,"volume":32.0,"delta":-0.0377,"gamma":0.0004,"vega":0.7165,"theta":-1.4917,"rho":-0.0351,"theo":3.3267,"change":-2.52,"open":2.85,"high":3.4,"low":1.98,"tick":"no_change","last_trade_price":1.98,"last_trade_time":"2026-02-18T16:00:16","percent_change":-56.0,"prev_day_close":2.22500002384186},{"option":"SPXW260224C06480000","bid":378.3,"bid_size":3.0,"ask":394.6,"ask_size":2.0,"iv":0.2808,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0004,"vega":0.7365,"theta":-1.3942,"rho":0.8502,"theo":385.3998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.850006103516},{"option":"SPXW260224P06480000","bid":3.2,"bid_size":29.0,"ask":3.4,"ask_size":3.0,"iv":0.2647,"open_interest":188.0,"volume":25.0,"delta":-0.039,"gamma":0.0004,"vega":0.7365,"theta":-1.5325,"rho":-0.0364,"theo":3.4488,"change":-2.5,"open":2.32,"high":3.0,"low":2.1,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:45:54","percent_change":-53.1915,"prev_day_close":2.29999995231628},{"option":"SPXW260224C06485000","bid":373.4,"bid_size":2.0,"ask":389.7,"ask_size":2.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0004,"vega":0.7571,"theta":-1.438,"rho":0.8496,"theo":380.5299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.200012207031},{"option":"SPXW260224P06485000","bid":3.3,"bid_size":24.0,"ask":3.5,"ask_size":3.0,"iv":0.2632,"open_interest":8.0,"volume":8.0,"delta":-0.0404,"gamma":0.0004,"vega":0.7571,"theta":-1.5745,"rho":-0.0377,"theo":3.576,"change":3.1,"open":2.4,"high":3.1,"low":2.4,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":2.39999997615814},{"option":"SPXW260224C06490000","bid":368.5,"bid_size":3.0,"ask":384.8,"ask_size":2.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0004,"vega":0.7783,"theta":-1.483,"rho":0.849,"theo":375.6655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.950012207031},{"option":"SPXW260224P06490000","bid":3.4,"bid_size":24.0,"ask":3.6,"ask_size":3.0,"iv":0.2631,"open_interest":313.0,"volume":39.0,"delta":-0.0418,"gamma":0.0004,"vega":0.7783,"theta":-1.6177,"rho":-0.039,"theo":3.7088,"change":-2.85,"open":3.62,"high":3.97,"low":2.05,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T15:51:04","percent_change":-57.0,"prev_day_close":2.5},{"option":"SPXW260224C06495000","bid":363.4,"bid_size":3.0,"ask":380.0,"ask_size":2.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0004,"vega":0.8002,"theta":-1.5292,"rho":0.8483,"theo":370.8067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.549987792969},{"option":"SPXW260224P06495000","bid":3.6,"bid_size":4.0,"ask":3.8,"ask_size":56.0,"iv":0.2615,"open_interest":9.0,"volume":9.0,"delta":-0.0433,"gamma":0.0004,"vega":0.8002,"theta":-1.6622,"rho":-0.0404,"theo":3.8471,"change":2.2,"open":2.6,"high":3.2,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:50:53","percent_change":0.0,"prev_day_close":2.60000002384186},{"option":"SPXW260224C06500000","bid":358.5,"bid_size":3.0,"ask":375.1,"ask_size":2.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.9551,"gamma":0.0004,"vega":0.8228,"theta":-1.5767,"rho":0.8475,"theo":365.9538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.550003051758},{"option":"SPXW260224P06500000","bid":3.7,"bid_size":44.0,"ask":3.9,"ask_size":3.0,"iv":0.2598,"open_interest":1021.0,"volume":245.0,"delta":-0.0449,"gamma":0.0004,"vega":0.8228,"theta":-1.7078,"rho":-0.0418,"theo":3.9912,"change":0.4,"open":5.12,"high":5.12,"low":2.0,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T16:14:25","percent_change":14.8148,"prev_day_close":2.70000004768372},{"option":"SPXW260224C06505000","bid":353.7,"bid_size":2.0,"ask":370.3,"ask_size":2.0,"iv":0.2717,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0004,"vega":0.8463,"theta":-1.6254,"rho":0.8467,"theo":361.1069,"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":375.149993896484},{"option":"SPXW260224P06505000","bid":3.9,"bid_size":4.0,"ask":4.1,"ask_size":67.0,"iv":0.2594,"open_interest":21.0,"volume":21.0,"delta":-0.0465,"gamma":0.0004,"vega":0.8463,"theta":-1.7547,"rho":-0.0434,"theo":4.1414,"change":3.6,"open":2.8,"high":3.6,"low":2.3,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":2.79999995231628},{"option":"SPXW260224C06510000","bid":348.8,"bid_size":3.0,"ask":365.5,"ask_size":2.0,"iv":0.2702,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0005,"vega":0.8705,"theta":-1.6753,"rho":0.8458,"theo":356.2663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.400009155273},{"option":"SPXW260224P06510000","bid":4.0,"bid_size":29.0,"ask":4.2,"ask_size":3.0,"iv":0.2576,"open_interest":246.0,"volume":21.0,"delta":-0.0482,"gamma":0.0005,"vega":0.8705,"theta":-1.8028,"rho":-0.0449,"theo":4.2979,"change":-2.1,"open":5.4,"high":5.4,"low":2.25,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:00:54","percent_change":-36.8421,"prev_day_close":2.89999997615814},{"option":"SPXW260224C06515000","bid":344.1,"bid_size":2.0,"ask":360.6,"ask_size":2.0,"iv":0.2692,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0005,"vega":0.8953,"theta":-1.7265,"rho":0.8448,"theo":351.4323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.400009155273},{"option":"SPXW260224P06515000","bid":4.2,"bid_size":4.0,"ask":4.4,"ask_size":64.0,"iv":0.257,"open_interest":6.0,"volume":6.0,"delta":-0.0499,"gamma":0.0005,"vega":0.8953,"theta":-1.8522,"rho":-0.0466,"theo":4.461,"change":3.9,"open":2.6,"high":3.9,"low":2.55,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":3.04999995231628},{"option":"SPXW260224C06520000","bid":339.1,"bid_size":3.0,"ask":355.8,"ask_size":2.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.9483,"gamma":0.0005,"vega":0.9207,"theta":-1.7789,"rho":0.8438,"theo":346.6052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.649993896484},{"option":"SPXW260224P06520000","bid":4.3,"bid_size":4.0,"ask":4.5,"ask_size":3.0,"iv":0.2552,"open_interest":557.0,"volume":25.0,"delta":-0.0517,"gamma":0.0005,"vega":0.9207,"theta":-1.9028,"rho":-0.0483,"theo":4.6311,"change":-3.5,"open":3.9,"high":4.0,"low":2.4,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:58:32","percent_change":-56.9106,"prev_day_close":3.14999997615814},{"option":"SPXW260224C06525000","bid":334.3,"bid_size":2.0,"ask":351.0,"ask_size":2.0,"iv":0.2659,"open_interest":0.0,"volume":0.0,"delta":0.9464,"gamma":0.0005,"vega":0.9466,"theta":-1.8327,"rho":0.8426,"theo":341.7853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.450012207031},{"option":"SPXW260224P06525000","bid":4.5,"bid_size":4.0,"ask":4.7,"ask_size":36.0,"iv":0.2544,"open_interest":308.0,"volume":69.0,"delta":-0.0536,"gamma":0.0005,"vega":0.9466,"theta":-1.9548,"rho":-0.0501,"theo":4.8083,"change":-3.4,"open":6.0,"high":6.0,"low":2.65,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T16:06:30","percent_change":-53.125,"prev_day_close":3.30000007152557},{"option":"SPXW260224C06530000","bid":329.4,"bid_size":3.0,"ask":346.2,"ask_size":2.0,"iv":0.2647,"open_interest":0.0,"volume":0.0,"delta":0.9445,"gamma":0.0005,"vega":0.973,"theta":-1.8877,"rho":0.8415,"theo":336.9728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":350.549987792969},{"option":"SPXW260224P06530000","bid":4.7,"bid_size":4.0,"ask":4.9,"ask_size":36.0,"iv":0.2535,"open_interest":159.0,"volume":27.0,"delta":-0.0555,"gamma":0.0005,"vega":0.973,"theta":-2.008,"rho":-0.052,"theo":4.9929,"change":-3.6,"open":6.33,"high":6.33,"low":2.68,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:50:08","percent_change":-54.5455,"prev_day_close":3.39999997615814},{"option":"SPXW260224C06535000","bid":324.4,"bid_size":1.0,"ask":341.4,"ask_size":2.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0005,"vega":0.9998,"theta":-1.944,"rho":0.8403,"theo":332.1679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.949996948242},{"option":"SPXW260224P06535000","bid":4.9,"bid_size":3.0,"ask":5.1,"ask_size":47.0,"iv":0.2526,"open_interest":17.0,"volume":18.0,"delta":-0.0575,"gamma":0.0005,"vega":0.9998,"theta":-2.0625,"rho":-0.0539,"theo":5.1851,"change":3.0,"open":5.5,"high":5.5,"low":2.8,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:58:32","percent_change":0.0,"prev_day_close":3.54999995231628},{"option":"SPXW260224C06540000","bid":319.5,"bid_size":1.0,"ask":336.6,"ask_size":2.0,"iv":0.2601,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0006,"vega":1.0273,"theta":-2.0016,"rho":0.839,"theo":327.3708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.449996948242},{"option":"SPXW260224P06540000","bid":5.0,"bid_size":20.0,"ask":5.3,"ask_size":42.0,"iv":0.2515,"open_interest":1605.0,"volume":92.0,"delta":-0.0596,"gamma":0.0006,"vega":1.0273,"theta":-2.1182,"rho":-0.0558,"theo":5.3851,"change":-3.8,"open":6.7,"high":6.83,"low":2.85,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:47:52","percent_change":-53.5211,"prev_day_close":3.69999992847443},{"option":"SPXW260224C06545000","bid":314.7,"bid_size":1.0,"ask":331.8,"ask_size":2.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":0.9382,"gamma":0.0006,"vega":1.0556,"theta":-2.0604,"rho":0.8377,"theo":322.5817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.400009155273},{"option":"SPXW260224P06545000","bid":5.2,"bid_size":16.0,"ask":5.5,"ask_size":34.0,"iv":0.2504,"open_interest":56.0,"volume":62.0,"delta":-0.0618,"gamma":0.0006,"vega":1.0556,"theta":-2.1752,"rho":-0.0578,"theo":5.5931,"change":0.35,"open":4.21,"high":5.65,"low":3.5,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:39:48","percent_change":9.09091,"prev_day_close":3.85000002384186},{"option":"SPXW260224C06550000","bid":309.9,"bid_size":1.0,"ask":327.0,"ask_size":2.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.9359,"gamma":0.0006,"vega":1.0847,"theta":-2.1204,"rho":0.8362,"theo":317.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.399993896484},{"option":"SPXW260224P06550000","bid":5.5,"bid_size":4.0,"ask":5.7,"ask_size":48.0,"iv":0.2492,"open_interest":1866.0,"volume":193.0,"delta":-0.064,"gamma":0.0006,"vega":1.0847,"theta":-2.2334,"rho":-0.0599,"theo":5.8094,"change":-3.8,"open":7.1,"high":7.1,"low":2.95,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T16:09:33","percent_change":-50.0,"prev_day_close":4.0},{"option":"SPXW260224C06555000","bid":305.2,"bid_size":1.0,"ask":322.2,"ask_size":2.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0006,"vega":1.1146,"theta":-2.1817,"rho":0.8348,"theo":313.0287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.800003051758},{"option":"SPXW260224P06555000","bid":5.7,"bid_size":4.0,"ask":5.9,"ask_size":34.0,"iv":0.2479,"open_interest":40.0,"volume":213.0,"delta":-0.0664,"gamma":0.0006,"vega":1.1146,"theta":-2.2929,"rho":-0.0621,"theo":6.0343,"change":3.89,"open":7.1,"high":7.8,"low":3.6,"tick":"down","last_trade_price":3.89,"last_trade_time":"2026-02-18T16:04:02","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"SPXW260224C06560000","bid":300.4,"bid_size":1.0,"ask":317.5,"ask_size":2.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.9312,"gamma":0.0006,"vega":1.1455,"theta":-2.2441,"rho":0.8332,"theo":308.2654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.5},{"option":"SPXW260224P06560000","bid":5.9,"bid_size":7.0,"ask":6.2,"ask_size":37.0,"iv":0.247,"open_interest":142.0,"volume":37.0,"delta":-0.0688,"gamma":0.0006,"vega":1.1455,"theta":-2.3535,"rho":-0.0644,"theo":6.2681,"change":-4.0,"open":3.65,"high":5.7,"low":3.65,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-18T16:08:11","percent_change":-48.7805,"prev_day_close":4.40000009536743},{"option":"SPXW260224C06565000","bid":295.7,"bid_size":1.0,"ask":312.7,"ask_size":2.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.9287,"gamma":0.0006,"vega":1.177,"theta":-2.3078,"rho":0.8315,"theo":303.5115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.75},{"option":"SPXW260224P06565000","bid":6.1,"bid_size":6.0,"ask":6.4,"ask_size":34.0,"iv":0.246,"open_interest":138.0,"volume":28.0,"delta":-0.0713,"gamma":0.0006,"vega":1.177,"theta":-2.4154,"rho":-0.0668,"theo":6.5113,"change":-2.9,"open":7.25,"high":7.25,"low":3.27,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-18T15:00:48","percent_change":-34.1176,"prev_day_close":4.54999995231628},{"option":"SPXW260224C06570000","bid":290.8,"bid_size":1.0,"ask":308.0,"ask_size":2.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.9261,"gamma":0.0007,"vega":1.2092,"theta":-2.3726,"rho":0.8297,"theo":298.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.5},{"option":"SPXW260224P06570000","bid":6.4,"bid_size":6.0,"ask":6.7,"ask_size":35.0,"iv":0.245,"open_interest":172.0,"volume":59.0,"delta":-0.0738,"gamma":0.0007,"vega":1.2092,"theta":-2.4784,"rho":-0.0693,"theo":6.7643,"change":-2.9,"open":5.9,"high":6.82,"low":3.5,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:00:49","percent_change":-32.9545,"prev_day_close":4.75},{"option":"SPXW260224C06575000","bid":286.2,"bid_size":1.0,"ask":303.3,"ask_size":2.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.9234,"gamma":0.0007,"vega":1.2418,"theta":-2.4386,"rho":0.8278,"theo":294.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.050003051758},{"option":"SPXW260224P06575000","bid":6.6,"bid_size":6.0,"ask":6.9,"ask_size":33.0,"iv":0.2438,"open_interest":572.0,"volume":101.0,"delta":-0.0765,"gamma":0.0007,"vega":1.2418,"theta":-2.5426,"rho":-0.0718,"theo":7.0273,"change":-4.3,"open":8.6,"high":8.6,"low":3.68,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-18T16:09:33","percent_change":-46.7391,"prev_day_close":5.0},{"option":"SPXW260224C06580000","bid":281.7,"bid_size":2.0,"ask":298.5,"ask_size":2.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.9207,"gamma":0.0007,"vega":1.2748,"theta":-2.5058,"rho":0.8258,"theo":289.3095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":302.300003051758},{"option":"SPXW260224P06580000","bid":6.9,"bid_size":6.0,"ask":7.2,"ask_size":33.0,"iv":0.2426,"open_interest":205.0,"volume":63.0,"delta":-0.0793,"gamma":0.0007,"vega":1.2748,"theta":-2.608,"rho":-0.0745,"theo":7.3007,"change":-4.4,"open":8.84,"high":8.84,"low":3.83,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T15:44:02","percent_change":-46.3158,"prev_day_close":5.20000004768372},{"option":"SPXW260224C06585000","bid":276.7,"bid_size":1.0,"ask":293.8,"ask_size":2.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0007,"vega":1.3083,"theta":-2.5742,"rho":0.8238,"theo":284.5965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.600006103516},{"option":"SPXW260224P06585000","bid":7.2,"bid_size":7.0,"ask":7.5,"ask_size":32.0,"iv":0.2416,"open_interest":103.0,"volume":57.0,"delta":-0.0822,"gamma":0.0007,"vega":1.3083,"theta":-2.6745,"rho":-0.0772,"theo":7.5847,"change":-3.3,"open":9.25,"high":9.66,"low":3.85,"tick":"down","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:00:48","percent_change":-33.3333,"prev_day_close":5.40000009536743},{"option":"SPXW260224C06590000","bid":272.1,"bid_size":1.0,"ask":289.1,"ask_size":2.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.9148,"gamma":0.0008,"vega":1.3425,"theta":-2.6436,"rho":0.8217,"theo":279.8943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.0},{"option":"SPXW260224P06590000","bid":7.5,"bid_size":6.0,"ask":7.8,"ask_size":26.0,"iv":0.2406,"open_interest":130.0,"volume":72.0,"delta":-0.0851,"gamma":0.0008,"vega":1.3425,"theta":-2.7421,"rho":-0.08,"theo":7.8797,"change":-4.75,"open":8.69,"high":8.69,"low":3.99,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T15:44:38","percent_change":-46.3415,"prev_day_close":5.59999990463257},{"option":"SPXW260224C06595000","bid":267.4,"bid_size":1.0,"ask":284.5,"ask_size":2.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.9118,"gamma":0.0008,"vega":1.3774,"theta":-2.714,"rho":0.8195,"theo":275.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.25},{"option":"SPXW260224P06595000","bid":7.8,"bid_size":6.0,"ask":8.1,"ask_size":25.0,"iv":0.2395,"open_interest":115.0,"volume":28.0,"delta":-0.0882,"gamma":0.0008,"vega":1.3774,"theta":-2.8108,"rho":-0.0828,"theo":8.1858,"change":-5.4,"open":9.95,"high":9.95,"low":4.3,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:59:11","percent_change":-50.9434,"prev_day_close":5.90000009536743},{"option":"SPXW260224C06600000","bid":262.8,"bid_size":1.0,"ask":279.8,"ask_size":2.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.9086,"gamma":0.0008,"vega":1.4132,"theta":-2.7855,"rho":0.8172,"theo":270.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.049987792969},{"option":"SPXW260224P06600000","bid":8.1,"bid_size":6.0,"ask":8.4,"ask_size":25.0,"iv":0.2387,"open_interest":685.0,"volume":511.0,"delta":-0.0914,"gamma":0.0008,"vega":1.4132,"theta":-2.8804,"rho":-0.0858,"theo":8.5036,"change":-5.1,"open":9.95,"high":11.3,"low":4.05,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T16:08:11","percent_change":-46.3636,"prev_day_close":6.09999990463257},{"option":"SPXW260224C06605000","bid":258.1,"bid_size":1.0,"ask":275.1,"ask_size":2.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":0.9053,"gamma":0.0008,"vega":1.45,"theta":-2.8579,"rho":0.8148,"theo":265.8567,"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":278.849990844727},{"option":"SPXW260224P06605000","bid":8.5,"bid_size":6.0,"ask":8.8,"ask_size":25.0,"iv":0.2378,"open_interest":39.0,"volume":38.0,"delta":-0.0946,"gamma":0.0008,"vega":1.45,"theta":-2.951,"rho":-0.0889,"theo":8.8333,"change":-5.75,"open":7.82,"high":7.82,"low":5.5,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:59:11","percent_change":-50.2183,"prev_day_close":6.40000009536743},{"option":"SPXW260224C06610000","bid":253.6,"bid_size":1.0,"ask":270.5,"ask_size":2.0,"iv":0.2438,"open_interest":26.0,"volume":21.0,"delta":0.9019,"gamma":0.0009,"vega":1.4875,"theta":-2.9313,"rho":0.8122,"theo":261.2019,"change":45.22,"open":260.63,"high":298.77,"low":260.63,"tick":"up","last_trade_price":298.77,"last_trade_time":"2026-02-18T10:50:47","percent_change":17.8347,"prev_day_close":273.349990844727},{"option":"SPXW260224P06610000","bid":8.8,"bid_size":6.0,"ask":9.1,"ask_size":24.0,"iv":0.2364,"open_interest":165.0,"volume":58.0,"delta":-0.098,"gamma":0.0009,"vega":1.4875,"theta":-3.0226,"rho":-0.0922,"theo":9.1756,"change":-6.15,"open":7.09,"high":8.6,"low":4.4,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:57:26","percent_change":-51.8987,"prev_day_close":6.70000004768372},{"option":"SPXW260224C06615000","bid":248.8,"bid_size":1.0,"ask":265.9,"ask_size":2.0,"iv":0.2421,"open_interest":2.0,"volume":0.0,"delta":0.8984,"gamma":0.0009,"vega":1.5257,"theta":-3.0055,"rho":0.8096,"theo":256.5602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.39,"last_trade_time":"2026-02-17T12:46:56","percent_change":0.0,"prev_day_close":269.5},{"option":"SPXW260224P06615000","bid":9.2,"bid_size":6.0,"ask":9.5,"ask_size":23.0,"iv":0.2356,"open_interest":317.0,"volume":328.0,"delta":-0.1015,"gamma":0.0009,"vega":1.5257,"theta":-3.095,"rho":-0.0955,"theo":9.5311,"change":-6.4,"open":12.05,"high":12.05,"low":5.1,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:57:22","percent_change":-52.0325,"prev_day_close":7.0},{"option":"SPXW260224C06620000","bid":244.4,"bid_size":1.0,"ask":261.3,"ask_size":2.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.8948,"gamma":0.0009,"vega":1.5643,"theta":-3.0806,"rho":0.8068,"theo":251.9321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.5,"last_trade_time":"2026-02-17T11:30:10","percent_change":0.0,"prev_day_close":264.149993896484},{"option":"SPXW260224P06620000","bid":9.5,"bid_size":28.0,"ask":9.9,"ask_size":24.0,"iv":0.2347,"open_interest":55.0,"volume":42.0,"delta":-0.1052,"gamma":0.0009,"vega":1.5643,"theta":-3.1683,"rho":-0.099,"theo":9.9001,"change":-6.73,"open":10.01,"high":10.01,"low":5.3,"tick":"no_change","last_trade_price":6.02,"last_trade_time":"2026-02-18T15:55:05","percent_change":-52.7843,"prev_day_close":7.29999995231628},{"option":"SPXW260224C06625000","bid":239.9,"bid_size":1.0,"ask":256.7,"ask_size":2.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.8911,"gamma":0.0009,"vega":1.6032,"theta":-3.1566,"rho":0.8038,"theo":247.3181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.449996948242},{"option":"SPXW260224P06625000","bid":9.9,"bid_size":27.0,"ask":10.3,"ask_size":23.0,"iv":0.2338,"open_interest":182.0,"volume":196.0,"delta":-0.1089,"gamma":0.0009,"vega":1.6032,"theta":-3.2424,"rho":-0.1026,"theo":10.2832,"change":-6.5,"open":7.5,"high":10.4,"low":5.48,"tick":"down","last_trade_price":6.75,"last_trade_time":"2026-02-18T15:47:35","percent_change":-49.0566,"prev_day_close":7.59999990463257},{"option":"SPXW260224C06630000","bid":237.9,"bid_size":2.0,"ask":252.1,"ask_size":2.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8872,"gamma":0.001,"vega":1.6423,"theta":-3.2333,"rho":0.8009,"theo":242.7185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.450004577637},{"option":"SPXW260224P06630000","bid":10.3,"bid_size":26.0,"ask":10.7,"ask_size":22.0,"iv":0.2326,"open_interest":174.0,"volume":177.0,"delta":-0.1128,"gamma":0.001,"vega":1.6423,"theta":-3.3173,"rho":-0.1063,"theo":10.6807,"change":-6.75,"open":8.54,"high":9.4,"low":5.43,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:52:13","percent_change":-49.0909,"prev_day_close":7.90000009536743},{"option":"SPXW260224C06635000","bid":233.3,"bid_size":2.0,"ask":247.5,"ask_size":2.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":0.8832,"gamma":0.001,"vega":1.682,"theta":-3.3107,"rho":0.7978,"theo":238.1336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.099998474121},{"option":"SPXW260224P06635000","bid":10.8,"bid_size":5.0,"ask":11.1,"ask_size":20.0,"iv":0.2315,"open_interest":87.0,"volume":73.0,"delta":-0.1168,"gamma":0.001,"vega":1.682,"theta":-3.3929,"rho":-0.11,"theo":11.0929,"change":-7.25,"open":11.6,"high":11.6,"low":6.17,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:57:24","percent_change":-50.8772,"prev_day_close":8.25},{"option":"SPXW260224C06640000","bid":228.7,"bid_size":2.0,"ask":243.0,"ask_size":2.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8791,"gamma":0.001,"vega":1.7223,"theta":-3.3887,"rho":0.7946,"theo":233.5639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.150001525879},{"option":"SPXW260224P06640000","bid":11.2,"bid_size":6.0,"ask":11.5,"ask_size":4.0,"iv":0.2305,"open_interest":213.0,"volume":243.0,"delta":-0.1209,"gamma":0.001,"vega":1.7223,"theta":-3.4692,"rho":-0.1139,"theo":11.5203,"change":-7.15,"open":10.2,"high":11.6,"low":5.87,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-18T15:52:13","percent_change":-48.4746,"prev_day_close":8.59999990463257},{"option":"SPXW260224C06645000","bid":224.2,"bid_size":2.0,"ask":238.4,"ask_size":2.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8748,"gamma":0.0011,"vega":1.7636,"theta":-3.4673,"rho":0.7913,"theo":229.0097,"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":240.700004577637},{"option":"SPXW260224P06645000","bid":11.6,"bid_size":24.0,"ask":12.0,"ask_size":19.0,"iv":0.2294,"open_interest":457.0,"volume":133.0,"delta":-0.1252,"gamma":0.0011,"vega":1.7636,"theta":-3.546,"rho":-0.1179,"theo":11.9633,"change":-3.61,"open":14.95,"high":14.95,"low":6.6,"tick":"up","last_trade_price":11.69,"last_trade_time":"2026-02-18T15:27:55","percent_change":-23.5948,"prev_day_close":9.0},{"option":"SPXW260224C06650000","bid":219.7,"bid_size":2.0,"ask":233.9,"ask_size":2.0,"iv":0.2417,"open_interest":1.0,"volume":0.0,"delta":0.8704,"gamma":0.0011,"vega":1.8057,"theta":-3.5464,"rho":0.7878,"theo":224.4719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.63,"last_trade_time":"2026-01-29T12:29:17","percent_change":0.0,"prev_day_close":236.400001525879},{"option":"SPXW260224P06650000","bid":12.1,"bid_size":21.0,"ask":12.5,"ask_size":19.0,"iv":0.2285,"open_interest":315.0,"volume":143.0,"delta":-0.1295,"gamma":0.0011,"vega":1.8057,"theta":-3.6232,"rho":-0.1221,"theo":12.4226,"change":-6.45,"open":14.29,"high":14.29,"low":5.9,"tick":"no_change","last_trade_price":7.77,"last_trade_time":"2026-02-18T15:55:05","percent_change":-40.694,"prev_day_close":9.34999990463257},{"option":"SPXW260224C06655000","bid":215.0,"bid_size":2.0,"ask":229.4,"ask_size":2.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.8659,"gamma":0.0011,"vega":1.8485,"theta":-3.6259,"rho":0.7841,"theo":219.9512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.300003051758},{"option":"SPXW260224P06655000","bid":12.6,"bid_size":21.0,"ask":13.0,"ask_size":18.0,"iv":0.2275,"open_interest":67.0,"volume":61.0,"delta":-0.1341,"gamma":0.0011,"vega":1.8485,"theta":-3.7009,"rho":-0.1264,"theo":12.8989,"change":-7.26,"open":8.23,"high":13.3,"low":6.8,"tick":"up","last_trade_price":9.19,"last_trade_time":"2026-02-18T16:04:02","percent_change":-44.1337,"prev_day_close":9.75},{"option":"SPXW260224C06660000","bid":210.6,"bid_size":2.0,"ask":224.9,"ask_size":2.0,"iv":0.2387,"open_interest":2.0,"volume":0.0,"delta":0.8612,"gamma":0.0012,"vega":1.8918,"theta":-3.7057,"rho":0.7803,"theo":215.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.7,"last_trade_time":"2026-02-17T11:04:19","percent_change":0.0,"prev_day_close":227.099998474121},{"option":"SPXW260224P06660000","bid":13.1,"bid_size":20.0,"ask":13.5,"ask_size":17.0,"iv":0.2264,"open_interest":131.0,"volume":92.0,"delta":-0.1388,"gamma":0.0012,"vega":1.8918,"theta":-3.7789,"rho":-0.131,"theo":13.393,"change":-8.35,"open":17.45,"high":17.45,"low":6.88,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-18T15:58:06","percent_change":-48.9736,"prev_day_close":10.1500000953674},{"option":"SPXW260224C06665000","bid":205.9,"bid_size":2.0,"ask":220.5,"ask_size":2.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.8564,"gamma":0.0012,"vega":1.9352,"theta":-3.7858,"rho":0.7763,"theo":210.9637,"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":223.050003051758},{"option":"SPXW260224P06665000","bid":13.6,"bid_size":18.0,"ask":14.0,"ask_size":4.0,"iv":0.2251,"open_interest":101.0,"volume":74.0,"delta":-0.1436,"gamma":0.0012,"vega":1.9352,"theta":-3.8572,"rho":-0.1356,"theo":13.9056,"change":-5.35,"open":14.14,"high":18.04,"low":7.3,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-18T15:00:49","percent_change":-30.3116,"prev_day_close":10.5999999046326},{"option":"SPXW260224C06670000","bid":201.5,"bid_size":4.0,"ask":213.6,"ask_size":2.0,"iv":0.2296,"open_interest":4.0,"volume":0.0,"delta":0.8514,"gamma":0.0012,"vega":1.9786,"theta":-3.8662,"rho":0.7722,"theo":206.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.87,"last_trade_time":"2026-01-21T09:56:55","percent_change":0.0,"prev_day_close":217.900001525879},{"option":"SPXW260224P06670000","bid":14.2,"bid_size":5.0,"ask":14.5,"ask_size":4.0,"iv":0.224,"open_interest":655.0,"volume":26.0,"delta":-0.1486,"gamma":0.0012,"vega":1.9786,"theta":-3.9358,"rho":-0.1404,"theo":14.4373,"change":-3.0,"open":16.2,"high":16.2,"low":7.48,"tick":"down","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:37:47","percent_change":-27.1493,"prev_day_close":11.0499997138977},{"option":"SPXW260224C06675000","bid":196.8,"bid_size":3.0,"ask":209.1,"ask_size":2.0,"iv":0.2276,"open_interest":2.0,"volume":0.0,"delta":0.8462,"gamma":0.0013,"vega":2.0221,"theta":-3.9466,"rho":0.768,"theo":202.0522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.78,"last_trade_time":"2026-01-21T09:56:37","percent_change":0.0,"prev_day_close":214.0},{"option":"SPXW260224P06675000","bid":14.7,"bid_size":20.0,"ask":15.1,"ask_size":4.0,"iv":0.2231,"open_interest":180.0,"volume":136.0,"delta":-0.1537,"gamma":0.0013,"vega":2.0221,"theta":-4.0144,"rho":-0.1452,"theo":14.9884,"change":-9.15,"open":15.5,"high":15.8,"low":7.2,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:53:55","percent_change":-48.285,"prev_day_close":11.5},{"option":"SPXW260224C06680000","bid":192.5,"bid_size":4.0,"ask":204.8,"ask_size":2.0,"iv":0.2269,"open_interest":16.0,"volume":0.0,"delta":0.841,"gamma":0.0013,"vega":2.066,"theta":-4.0271,"rho":0.7637,"theo":197.6261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.66,"last_trade_time":"2026-02-17T10:50:18","percent_change":0.0,"prev_day_close":208.850006103516},{"option":"SPXW260224P06680000","bid":15.3,"bid_size":17.0,"ask":15.7,"ask_size":4.0,"iv":0.2218,"open_interest":254.0,"volume":243.0,"delta":-0.159,"gamma":0.0013,"vega":2.066,"theta":-4.093,"rho":-0.1502,"theo":15.5594,"change":-8.15,"open":17.87,"high":17.92,"low":8.4,"tick":"up","last_trade_price":11.62,"last_trade_time":"2026-02-18T15:59:54","percent_change":-41.4758,"prev_day_close":12.0},{"option":"SPXW260224C06685000","bid":188.1,"bid_size":3.0,"ask":200.4,"ask_size":2.0,"iv":0.2256,"open_interest":15.0,"volume":0.0,"delta":0.8355,"gamma":0.0013,"vega":2.1106,"theta":-4.1074,"rho":0.7593,"theo":193.2206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.76,"last_trade_time":"2026-02-17T10:50:18","percent_change":0.0,"prev_day_close":205.050003051758},{"option":"SPXW260224P06685000","bid":15.9,"bid_size":17.0,"ask":16.3,"ask_size":4.0,"iv":0.2209,"open_interest":97.0,"volume":64.0,"delta":-0.1645,"gamma":0.0013,"vega":2.1106,"theta":-4.1716,"rho":-0.1554,"theo":16.151,"change":-9.05,"open":16.03,"high":16.8,"low":8.95,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T15:59:25","percent_change":-44.4717,"prev_day_close":12.5},{"option":"SPXW260224C06690000","bid":183.6,"bid_size":4.0,"ask":196.0,"ask_size":2.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.8298,"gamma":0.0014,"vega":2.1558,"theta":-4.1875,"rho":0.7546,"theo":188.8364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.549995422363},{"option":"SPXW260224P06690000","bid":16.5,"bid_size":19.0,"ask":16.9,"ask_size":4.0,"iv":0.2196,"open_interest":242.0,"volume":64.0,"delta":-0.1701,"gamma":0.0014,"vega":2.1558,"theta":-4.2499,"rho":-0.1607,"theo":16.7639,"change":-3.45,"open":19.35,"high":19.35,"low":9.02,"tick":"up","last_trade_price":12.57,"last_trade_time":"2026-02-18T15:59:54","percent_change":-26.5385,"prev_day_close":13.0},{"option":"SPXW260224C06695000","bid":179.2,"bid_size":4.0,"ask":191.7,"ask_size":2.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.824,"gamma":0.0014,"vega":2.2017,"theta":-4.2673,"rho":0.7497,"theo":184.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.650001525879},{"option":"SPXW260224P06695000","bid":17.2,"bid_size":17.0,"ask":17.6,"ask_size":4.0,"iv":0.2183,"open_interest":96.0,"volume":59.0,"delta":-0.1759,"gamma":0.0014,"vega":2.2017,"theta":-4.3278,"rho":-0.1663,"theo":17.3992,"change":-10.03,"open":11.28,"high":16.88,"low":9.25,"tick":"down","last_trade_price":11.82,"last_trade_time":"2026-02-18T15:51:35","percent_change":-45.9039,"prev_day_close":13.5499997138977},{"option":"SPXW260224C06700000","bid":174.8,"bid_size":4.0,"ask":187.3,"ask_size":2.0,"iv":0.2212,"open_interest":6.0,"volume":0.0,"delta":0.8181,"gamma":0.0014,"vega":2.2479,"theta":-4.3466,"rho":0.7446,"theo":180.1361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.0,"last_trade_time":"2026-02-17T11:13:24","percent_change":0.0,"prev_day_close":191.650001525879},{"option":"SPXW260224P06700000","bid":17.8,"bid_size":17.0,"ask":18.2,"ask_size":4.0,"iv":0.2173,"open_interest":250.0,"volume":113.0,"delta":-0.1819,"gamma":0.0014,"vega":2.2479,"theta":-4.4053,"rho":-0.1721,"theo":18.0578,"change":-3.0,"open":20.75,"high":21.07,"low":8.9,"tick":"up","last_trade_price":13.9,"last_trade_time":"2026-02-18T16:11:46","percent_change":-21.2766,"prev_day_close":14.0999999046326},{"option":"SPXW260224C06705000","bid":170.4,"bid_size":4.0,"ask":183.0,"ask_size":2.0,"iv":0.2197,"open_interest":5.0,"volume":0.0,"delta":0.8119,"gamma":0.0015,"vega":2.2938,"theta":-4.4253,"rho":0.7393,"theo":175.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.22,"last_trade_time":"2026-02-17T10:45:46","percent_change":0.0,"prev_day_close":187.0},{"option":"SPXW260224P06705000","bid":18.5,"bid_size":17.0,"ask":18.9,"ask_size":3.0,"iv":0.2161,"open_interest":74.0,"volume":61.0,"delta":-0.1881,"gamma":0.0015,"vega":2.2938,"theta":-4.4822,"rho":-0.1781,"theo":18.7407,"change":-6.85,"open":18.57,"high":18.67,"low":9.9,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:31:45","percent_change":-29.3362,"prev_day_close":14.6500000953674},{"option":"SPXW260224C06710000","bid":166.1,"bid_size":4.0,"ask":178.8,"ask_size":2.0,"iv":0.2186,"open_interest":20.0,"volume":20.0,"delta":0.8055,"gamma":0.0015,"vega":2.3395,"theta":-4.5033,"rho":0.7339,"theo":171.5326,"change":38.88,"open":204.83,"high":204.83,"low":204.83,"tick":"up","last_trade_price":204.83,"last_trade_time":"2026-02-18T10:50:47","percent_change":23.4287,"prev_day_close":182.049995422363},{"option":"SPXW260224P06710000","bid":19.2,"bid_size":16.0,"ask":19.6,"ask_size":3.0,"iv":0.2148,"open_interest":143.0,"volume":53.0,"delta":-0.1945,"gamma":0.0015,"vega":2.3395,"theta":-4.5584,"rho":-0.1842,"theo":19.4485,"change":0.05,"open":20.02,"high":20.02,"low":10.3,"tick":"up","last_trade_price":19.04,"last_trade_time":"2026-02-18T15:26:37","percent_change":0.327869,"prev_day_close":15.25},{"option":"SPXW260224C06715000","bid":161.8,"bid_size":3.0,"ask":174.5,"ask_size":2.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.799,"gamma":0.0016,"vega":2.3848,"theta":-4.5805,"rho":0.7284,"theo":167.2688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.699996948242},{"option":"SPXW260224P06715000","bid":20.0,"bid_size":14.0,"ask":20.4,"ask_size":3.0,"iv":0.2137,"open_interest":57.0,"volume":20.0,"delta":-0.201,"gamma":0.0016,"vega":2.3848,"theta":-4.6338,"rho":-0.1904,"theo":20.1818,"change":-7.8,"open":22.75,"high":23.5,"low":10.88,"tick":"down","last_trade_price":17.25,"last_trade_time":"2026-02-18T15:36:34","percent_change":-31.1377,"prev_day_close":15.9000000953674},{"option":"SPXW260224C06720000","bid":157.5,"bid_size":3.0,"ask":170.3,"ask_size":2.0,"iv":0.2158,"open_interest":2.0,"volume":0.0,"delta":0.7922,"gamma":0.0016,"vega":2.4302,"theta":-4.6567,"rho":0.7227,"theo":163.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.0,"last_trade_time":"2026-02-17T10:36:02","percent_change":0.0,"prev_day_close":173.349998474121},{"option":"SPXW260224P06720000","bid":20.8,"bid_size":17.0,"ask":21.2,"ask_size":3.0,"iv":0.2124,"open_interest":6381.0,"volume":846.0,"delta":-0.2077,"gamma":0.0016,"vega":2.4302,"theta":-4.7082,"rho":-0.1967,"theo":20.9412,"change":-9.95,"open":14.07,"high":21.0,"low":11.42,"tick":"down","last_trade_price":15.9,"last_trade_time":"2026-02-18T16:00:43","percent_change":-38.4913,"prev_day_close":16.5500001907349},{"option":"SPXW260224C06725000","bid":153.2,"bid_size":3.0,"ask":166.0,"ask_size":2.0,"iv":0.2141,"open_interest":14.0,"volume":0.0,"delta":0.7853,"gamma":0.0016,"vega":2.4758,"theta":-4.7317,"rho":0.7168,"theo":158.8203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.93,"last_trade_time":"2026-02-17T10:44:01","percent_change":0.0,"prev_day_close":169.099998474121},{"option":"SPXW260224P06725000","bid":21.6,"bid_size":14.0,"ask":22.0,"ask_size":3.0,"iv":0.2112,"open_interest":202.0,"volume":202.0,"delta":-0.2147,"gamma":0.0016,"vega":2.4758,"theta":-4.7814,"rho":-0.2033,"theo":21.7275,"change":-10.7,"open":26.1,"high":26.1,"low":11.0,"tick":"down","last_trade_price":14.85,"last_trade_time":"2026-02-18T15:53:55","percent_change":-39.9254,"prev_day_close":17.1499996185303},{"option":"SPXW260224C06730000","bid":149.5,"bid_size":3.0,"ask":161.8,"ask_size":3.0,"iv":0.2137,"open_interest":8.0,"volume":1.0,"delta":0.7782,"gamma":0.0017,"vega":2.5218,"theta":-4.8054,"rho":0.7107,"theo":154.6373,"change":33.25,"open":182.85,"high":182.85,"low":182.85,"tick":"up","last_trade_price":182.85,"last_trade_time":"2026-02-18T10:05:49","percent_change":22.2259,"prev_day_close":164.800003051758},{"option":"SPXW260224P06730000","bid":22.3,"bid_size":19.0,"ask":22.8,"ask_size":3.0,"iv":0.2101,"open_interest":6057.0,"volume":70.0,"delta":-0.2218,"gamma":0.0017,"vega":2.5218,"theta":-4.8533,"rho":-0.2101,"theo":22.5416,"change":-0.5,"open":26.4,"high":26.4,"low":11.29,"tick":"up","last_trade_price":22.65,"last_trade_time":"2026-02-18T15:16:41","percent_change":-2.80112,"prev_day_close":17.8500003814697},{"option":"SPXW260224C06735000","bid":144.7,"bid_size":4.0,"ask":157.7,"ask_size":3.0,"iv":0.2112,"open_interest":6.0,"volume":1.0,"delta":0.7708,"gamma":0.0017,"vega":2.568,"theta":-4.8776,"rho":0.7043,"theo":150.4835,"change":32.55,"open":178.45,"high":178.45,"low":178.45,"tick":"up","last_trade_price":178.45,"last_trade_time":"2026-02-18T10:05:49","percent_change":22.3098,"prev_day_close":160.299995422363},{"option":"SPXW260224P06735000","bid":23.2,"bid_size":17.0,"ask":23.6,"ask_size":3.0,"iv":0.2089,"open_interest":109.0,"volume":48.0,"delta":-0.2292,"gamma":0.0017,"vega":2.568,"theta":-4.9236,"rho":-0.2172,"theo":23.3849,"change":-12.65,"open":23.85,"high":25.8,"low":12.4,"tick":"down","last_trade_price":16.05,"last_trade_time":"2026-02-18T15:53:55","percent_change":-44.0767,"prev_day_close":18.5500001907349},{"option":"SPXW260224C06740000","bid":141.0,"bid_size":3.0,"ask":153.6,"ask_size":3.0,"iv":0.2108,"open_interest":1.0,"volume":0.0,"delta":0.7632,"gamma":0.0018,"vega":2.6138,"theta":-4.948,"rho":0.6976,"theo":146.3601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.0,"last_trade_time":"2026-02-17T10:36:02","percent_change":0.0,"prev_day_close":156.299995422363},{"option":"SPXW260224P06740000","bid":24.1,"bid_size":16.0,"ask":24.5,"ask_size":3.0,"iv":0.2077,"open_interest":179.0,"volume":70.0,"delta":-0.2367,"gamma":0.0018,"vega":2.6138,"theta":-4.9923,"rho":-0.2245,"theo":24.2586,"change":-9.67,"open":28.12,"high":28.15,"low":13.32,"tick":"down","last_trade_price":20.08,"last_trade_time":"2026-02-18T15:37:23","percent_change":-32.5042,"prev_day_close":19.3500003814697},{"option":"SPXW260224C06745000","bid":138.4,"bid_size":3.0,"ask":149.5,"ask_size":3.0,"iv":0.2122,"open_interest":11.0,"volume":0.0,"delta":0.7555,"gamma":0.0018,"vega":2.6588,"theta":-5.0166,"rho":0.6908,"theo":142.2679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.1,"last_trade_time":"2026-02-17T12:40:26","percent_change":0.0,"prev_day_close":151.799995422363},{"option":"SPXW260224P06745000","bid":25.0,"bid_size":16.0,"ask":25.5,"ask_size":14.0,"iv":0.2064,"open_interest":161.0,"volume":56.0,"delta":-0.2445,"gamma":0.0018,"vega":2.6588,"theta":-5.059,"rho":-0.2321,"theo":25.1635,"change":-12.25,"open":27.88,"high":29.0,"low":13.4,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T15:47:08","percent_change":-39.8374,"prev_day_close":20.0500001907349},{"option":"SPXW260224C06750000","bid":134.3,"bid_size":3.0,"ask":145.4,"ask_size":3.0,"iv":0.2107,"open_interest":77.0,"volume":67.0,"delta":0.7475,"gamma":0.0018,"vega":2.7029,"theta":-5.083,"rho":0.6839,"theo":138.2077,"change":29.9,"open":138.85,"high":163.65,"low":138.85,"tick":"up","last_trade_price":163.65,"last_trade_time":"2026-02-18T10:08:36","percent_change":22.3551,"prev_day_close":147.599998474121},{"option":"SPXW260224P06750000","bid":25.9,"bid_size":16.0,"ask":26.4,"ask_size":3.0,"iv":0.2051,"open_interest":835.0,"volume":660.0,"delta":-0.2525,"gamma":0.0018,"vega":2.7029,"theta":-5.1237,"rho":-0.2397,"theo":26.1004,"change":-0.55,"open":28.82,"high":30.3,"low":13.6,"tick":"no_change","last_trade_price":20.65,"last_trade_time":"2026-02-18T16:11:40","percent_change":-2.63789,"prev_day_close":20.8500003814697},{"option":"SPXW260224C06755000","bid":130.2,"bid_size":3.0,"ask":141.4,"ask_size":3.0,"iv":0.2092,"open_interest":4.0,"volume":0.0,"delta":0.7392,"gamma":0.0019,"vega":2.7464,"theta":-5.1472,"rho":0.6768,"theo":134.18,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.4,"last_trade_time":"2026-02-17T12:52:09","percent_change":0.0,"prev_day_close":143.699996948242},{"option":"SPXW260224P06755000","bid":26.9,"bid_size":15.0,"ask":27.4,"ask_size":12.0,"iv":0.204,"open_interest":66.0,"volume":37.0,"delta":-0.2607,"gamma":0.0019,"vega":2.7464,"theta":-5.186,"rho":-0.2475,"theo":27.0698,"change":-10.58,"open":30.97,"high":31.3,"low":16.3,"tick":"down","last_trade_price":22.27,"last_trade_time":"2026-02-18T15:39:14","percent_change":-32.207,"prev_day_close":21.6499996185303},{"option":"SPXW260224C06760000","bid":128.0,"bid_size":3.0,"ask":137.4,"ask_size":3.0,"iv":0.211,"open_interest":19.0,"volume":0.0,"delta":0.7308,"gamma":0.0019,"vega":2.7894,"theta":-5.209,"rho":0.6695,"theo":130.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.5,"last_trade_time":"2026-02-17T10:45:16","percent_change":0.0,"prev_day_close":139.549995422363},{"option":"SPXW260224P06760000","bid":27.9,"bid_size":15.0,"ask":28.4,"ask_size":13.0,"iv":0.2026,"open_interest":113.0,"volume":58.0,"delta":-0.2692,"gamma":0.0019,"vega":2.7894,"theta":-5.246,"rho":-0.2554,"theo":28.0724,"change":-11.97,"open":33.12,"high":33.12,"low":15.7,"tick":"no_change","last_trade_price":21.98,"last_trade_time":"2026-02-18T16:08:13","percent_change":-35.2577,"prev_day_close":22.5500001907349},{"option":"SPXW260224C06765000","bid":121.9,"bid_size":3.0,"ask":133.5,"ask_size":3.0,"iv":0.2059,"open_interest":6.0,"volume":0.0,"delta":0.7221,"gamma":0.002,"vega":2.8322,"theta":-5.268,"rho":0.6619,"theo":126.2252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.0,"last_trade_time":"2026-02-17T13:11:02","percent_change":0.0,"prev_day_close":135.450004577637},{"option":"SPXW260224P06765000","bid":28.9,"bid_size":15.0,"ask":29.4,"ask_size":3.0,"iv":0.2012,"open_interest":46.0,"volume":12.0,"delta":-0.2778,"gamma":0.002,"vega":2.8322,"theta":-5.3031,"rho":-0.2637,"theo":29.1092,"change":-12.34,"open":32.6,"high":32.6,"low":15.3,"tick":"no_change","last_trade_price":22.81,"last_trade_time":"2026-02-18T16:08:13","percent_change":-35.1067,"prev_day_close":23.3500003814697},{"option":"SPXW260224C06770000","bid":117.8,"bid_size":4.0,"ask":129.6,"ask_size":3.0,"iv":0.2042,"open_interest":14.0,"volume":0.0,"delta":0.7132,"gamma":0.002,"vega":2.8746,"theta":-5.3239,"rho":0.654,"theo":122.3007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.4,"last_trade_time":"2026-02-17T10:47:37","percent_change":0.0,"prev_day_close":131.199996948242},{"option":"SPXW260224P06770000","bid":30.0,"bid_size":15.0,"ask":30.5,"ask_size":3.0,"iv":0.2,"open_interest":186.0,"volume":31.0,"delta":-0.2867,"gamma":0.002,"vega":2.8746,"theta":-5.3573,"rho":-0.2723,"theo":30.1819,"change":-12.55,"open":20.96,"high":28.23,"low":17.35,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-18T15:59:48","percent_change":-34.5254,"prev_day_close":24.3000001907349},{"option":"SPXW260224C06775000","bid":115.9,"bid_size":4.0,"ask":125.7,"ask_size":4.0,"iv":0.2062,"open_interest":18.0,"volume":2.0,"delta":0.7041,"gamma":0.0021,"vega":2.9162,"theta":-5.3766,"rho":0.6458,"theo":118.4133,"change":24.25,"open":116.8,"high":138.0,"low":116.8,"tick":"up","last_trade_price":138.0,"last_trade_time":"2026-02-18T10:02:09","percent_change":21.3187,"prev_day_close":127.450000762939},{"option":"SPXW260224P06775000","bid":31.1,"bid_size":15.0,"ask":31.6,"ask_size":3.0,"iv":0.1986,"open_interest":438.0,"volume":418.0,"delta":-0.2959,"gamma":0.0021,"vega":2.9162,"theta":-5.4082,"rho":-0.2812,"theo":31.2916,"change":-16.0,"open":34.66,"high":36.16,"low":16.31,"tick":"down","last_trade_price":21.55,"last_trade_time":"2026-02-18T15:56:53","percent_change":-42.6099,"prev_day_close":25.25},{"option":"SPXW260224C06780000","bid":112.0,"bid_size":4.0,"ask":121.8,"ask_size":4.0,"iv":0.2046,"open_interest":41.0,"volume":6.0,"delta":0.6947,"gamma":0.0021,"vega":2.9563,"theta":-5.4258,"rho":0.6374,"theo":114.564,"change":32.57,"open":115.6,"high":142.62,"low":113.05,"tick":"no_change","last_trade_price":142.62,"last_trade_time":"2026-02-18T10:43:22","percent_change":29.5956,"prev_day_close":123.350002288818},{"option":"SPXW260224P06780000","bid":32.3,"bid_size":5.0,"ask":32.8,"ask_size":12.0,"iv":0.1972,"open_interest":163.0,"volume":118.0,"delta":-0.3052,"gamma":0.0021,"vega":2.9563,"theta":-5.4556,"rho":-0.2903,"theo":32.4393,"change":-5.1,"open":36.7,"high":36.7,"low":18.75,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-18T15:49:39","percent_change":-19.4656,"prev_day_close":26.1999998092651},{"option":"SPXW260224C06785000","bid":110.9,"bid_size":1.0,"ask":111.5,"ask_size":1.0,"iv":0.1958,"open_interest":25.0,"volume":0.0,"delta":0.6851,"gamma":0.0022,"vega":2.9948,"theta":-5.4713,"rho":0.6289,"theo":110.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.84,"last_trade_time":"2026-02-17T15:58:57","percent_change":0.0,"prev_day_close":118.650001525879},{"option":"SPXW260224P06785000","bid":33.4,"bid_size":14.0,"ask":33.9,"ask_size":8.0,"iv":0.1959,"open_interest":108.0,"volume":47.0,"delta":-0.3149,"gamma":0.0022,"vega":2.9948,"theta":-5.4992,"rho":-0.2995,"theo":33.6257,"change":-16.4,"open":37.0,"high":37.0,"low":19.12,"tick":"down","last_trade_price":23.85,"last_trade_time":"2026-02-18T15:53:55","percent_change":-40.7453,"prev_day_close":27.1999998092651},{"option":"SPXW260224C06790000","bid":107.1,"bid_size":1.0,"ask":107.7,"ask_size":1.0,"iv":0.1943,"open_interest":30.0,"volume":5.0,"delta":0.6752,"gamma":0.0022,"vega":3.0319,"theta":-5.5128,"rho":0.6202,"theo":106.9816,"change":31.52,"open":116.1,"high":134.22,"low":116.1,"tick":"no_change","last_trade_price":134.22,"last_trade_time":"2026-02-18T10:43:22","percent_change":30.6913,"prev_day_close":114.700000762939},{"option":"SPXW260224P06790000","bid":34.7,"bid_size":5.0,"ask":35.1,"ask_size":3.0,"iv":0.1944,"open_interest":623.0,"volume":462.0,"delta":-0.3247,"gamma":0.0022,"vega":3.0319,"theta":-5.539,"rho":-0.3088,"theo":34.8512,"change":-16.55,"open":39.59,"high":39.63,"low":18.41,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:58:05","percent_change":-39.8315,"prev_day_close":28.25},{"option":"SPXW260224C06795000","bid":103.3,"bid_size":1.0,"ask":103.9,"ask_size":1.0,"iv":0.1929,"open_interest":10.0,"volume":1.0,"delta":0.6651,"gamma":0.0022,"vega":3.0678,"theta":-5.5501,"rho":0.6113,"theo":103.2498,"change":27.25,"open":126.4,"high":126.4,"low":126.4,"tick":"up","last_trade_price":126.4,"last_trade_time":"2026-02-18T10:36:39","percent_change":27.4836,"prev_day_close":111.549999237061},{"option":"SPXW260224P06795000","bid":35.9,"bid_size":5.0,"ask":36.4,"ask_size":12.0,"iv":0.193,"open_interest":64.0,"volume":39.0,"delta":-0.3348,"gamma":0.0022,"vega":3.0678,"theta":-5.5744,"rho":-0.3184,"theo":36.1165,"change":-16.9,"open":39.4,"high":39.4,"low":19.55,"tick":"down","last_trade_price":26.1,"last_trade_time":"2026-02-18T15:50:48","percent_change":-39.3023,"prev_day_close":29.3500003814697},{"option":"SPXW260224C06800000","bid":99.7,"bid_size":4.0,"ask":100.2,"ask_size":2.0,"iv":0.1918,"open_interest":79.0,"volume":2.0,"delta":0.6548,"gamma":0.0023,"vega":3.1028,"theta":-5.5828,"rho":0.602,"theo":99.5591,"change":9.5,"open":127.95,"high":127.95,"low":105.15,"tick":"down","last_trade_price":105.15,"last_trade_time":"2026-02-18T14:52:56","percent_change":9.93204,"prev_day_close":108.349998474121},{"option":"SPXW260224P06800000","bid":37.2,"bid_size":6.0,"ask":37.7,"ask_size":8.0,"iv":0.1916,"open_interest":1423.0,"volume":1322.0,"delta":-0.3452,"gamma":0.0023,"vega":3.1028,"theta":-5.6053,"rho":-0.3284,"theo":37.4229,"change":3.25,"open":41.18,"high":41.4,"low":19.8,"tick":"up","last_trade_price":30.2,"last_trade_time":"2026-02-18T16:11:41","percent_change":10.6732,"prev_day_close":30.4499998092651},{"option":"SPXW260224C06805000","bid":96.1,"bid_size":4.0,"ask":96.6,"ask_size":4.0,"iv":0.1902,"open_interest":19.0,"volume":13.0,"delta":0.6442,"gamma":0.0023,"vega":3.1363,"theta":-5.6107,"rho":0.5924,"theo":95.9111,"change":5.0,"open":95.7,"high":121.14,"low":95.0,"tick":"down","last_trade_price":97.1,"last_trade_time":"2026-02-18T15:14:12","percent_change":5.42888,"prev_day_close":103.600002288818},{"option":"SPXW260224P06805000","bid":38.5,"bid_size":5.0,"ask":39.0,"ask_size":11.0,"iv":0.1902,"open_interest":54.0,"volume":19.0,"delta":-0.3558,"gamma":0.0023,"vega":3.1363,"theta":-5.6314,"rho":-0.3387,"theo":38.772,"change":-17.95,"open":35.48,"high":35.48,"low":21.3,"tick":"down","last_trade_price":28.0,"last_trade_time":"2026-02-18T15:58:05","percent_change":-39.0642,"prev_day_close":31.5500001907349},{"option":"SPXW260224C06810000","bid":92.5,"bid_size":2.0,"ask":92.9,"ask_size":2.0,"iv":0.1888,"open_interest":24.0,"volume":3.0,"delta":0.6333,"gamma":0.0024,"vega":3.1679,"theta":-5.6333,"rho":0.5825,"theo":92.3072,"change":7.7,"open":93.3,"high":93.3,"low":92.65,"tick":"down","last_trade_price":92.65,"last_trade_time":"2026-02-18T15:29:37","percent_change":7.71157,"prev_day_close":99.8499984741211},{"option":"SPXW260224P06810000","bid":39.9,"bid_size":6.0,"ask":40.4,"ask_size":7.0,"iv":0.1887,"open_interest":188.0,"volume":129.0,"delta":-0.3667,"gamma":0.0024,"vega":3.1679,"theta":-5.6522,"rho":-0.3493,"theo":40.1652,"change":-15.75,"open":41.8,"high":41.8,"low":22.77,"tick":"up","last_trade_price":31.7,"last_trade_time":"2026-02-18T16:01:31","percent_change":-33.1928,"prev_day_close":32.75},{"option":"SPXW260224C06815000","bid":88.9,"bid_size":2.0,"ask":89.3,"ask_size":2.0,"iv":0.1872,"open_interest":49.0,"volume":18.0,"delta":0.6222,"gamma":0.0024,"vega":3.1972,"theta":-5.6505,"rho":0.5725,"theo":88.7478,"change":4.9,"open":87.1,"high":114.4,"low":86.7,"tick":"up","last_trade_price":90.1,"last_trade_time":"2026-02-18T15:14:17","percent_change":5.75117,"prev_day_close":96.0499992370606},{"option":"SPXW260224P06815000","bid":41.3,"bid_size":3.0,"ask":41.8,"ask_size":11.0,"iv":0.1871,"open_interest":206.0,"volume":132.0,"delta":-0.3778,"gamma":0.0024,"vega":3.1972,"theta":-5.6676,"rho":-0.36,"theo":41.6029,"change":-18.75,"open":42.4,"high":46.1,"low":24.95,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-18T15:58:08","percent_change":-38.2263,"prev_day_close":33.9499988555908},{"option":"SPXW260224C06820000","bid":85.4,"bid_size":2.0,"ask":85.8,"ask_size":2.0,"iv":0.1856,"open_interest":53.0,"volume":19.0,"delta":0.6108,"gamma":0.0024,"vega":3.2242,"theta":-5.662,"rho":0.5624,"theo":85.2333,"change":15.24,"open":85.8,"high":110.5,"low":85.8,"tick":"up","last_trade_price":97.14,"last_trade_time":"2026-02-18T15:49:32","percent_change":18.6081,"prev_day_close":92.3499984741211},{"option":"SPXW260224P06820000","bid":42.8,"bid_size":3.0,"ask":43.2,"ask_size":6.0,"iv":0.1854,"open_interest":130.0,"volume":76.0,"delta":-0.3892,"gamma":0.0024,"vega":3.2242,"theta":-5.6773,"rho":-0.3708,"theo":43.0855,"change":-16.2,"open":46.61,"high":46.61,"low":25.4,"tick":"up","last_trade_price":34.5,"last_trade_time":"2026-02-18T15:59:48","percent_change":-31.9527,"prev_day_close":35.25},{"option":"SPXW260224C06825000","bid":81.9,"bid_size":2.0,"ask":82.3,"ask_size":2.0,"iv":0.184,"open_interest":73.0,"volume":26.0,"delta":0.5991,"gamma":0.0025,"vega":3.249,"theta":-5.6675,"rho":0.552,"theo":81.7643,"change":6.45,"open":81.9,"high":108.41,"low":81.9,"tick":"up","last_trade_price":85.0,"last_trade_time":"2026-02-18T15:00:23","percent_change":8.21133,"prev_day_close":88.6500015258789},{"option":"SPXW260224P06825000","bid":44.3,"bid_size":3.0,"ask":44.7,"ask_size":6.0,"iv":0.184,"open_interest":564.0,"volume":570.0,"delta":-0.4008,"gamma":0.0025,"vega":3.249,"theta":-5.681,"rho":-0.3818,"theo":44.6136,"change":-16.2,"open":48.3,"high":48.3,"low":25.7,"tick":"no_change","last_trade_price":36.15,"last_trade_time":"2026-02-18T16:11:40","percent_change":-30.9456,"prev_day_close":36.5500011444092},{"option":"SPXW260224C06830000","bid":78.4,"bid_size":2.0,"ask":78.8,"ask_size":2.0,"iv":0.1825,"open_interest":111.0,"volume":69.0,"delta":0.5872,"gamma":0.0025,"vega":3.2718,"theta":-5.6668,"rho":0.5412,"theo":78.342,"change":13.37,"open":102.1,"high":102.1,"low":88.67,"tick":"down","last_trade_price":88.67,"last_trade_time":"2026-02-18T15:48:12","percent_change":17.7556,"prev_day_close":84.9500007629394},{"option":"SPXW260224P06830000","bid":45.8,"bid_size":7.0,"ask":46.3,"ask_size":6.0,"iv":0.1824,"open_interest":321.0,"volume":158.0,"delta":-0.4127,"gamma":0.0025,"vega":3.2718,"theta":-5.6784,"rho":-0.3932,"theo":46.1884,"change":0.03,"open":43.2,"high":46.92,"low":26.9,"tick":"up","last_trade_price":36.75,"last_trade_time":"2026-02-18T16:01:31","percent_change":0.0791567,"prev_day_close":37.8999996185303},{"option":"SPXW260224C06835000","bid":75.0,"bid_size":2.0,"ask":75.4,"ask_size":2.0,"iv":0.1808,"open_interest":99.0,"volume":14.0,"delta":0.5751,"gamma":0.0026,"vega":3.2922,"theta":-5.6593,"rho":0.5301,"theo":74.9682,"change":10.1,"open":96.0,"high":96.0,"low":82.2,"tick":"down","last_trade_price":82.2,"last_trade_time":"2026-02-18T15:45:50","percent_change":14.0083,"prev_day_close":81.3499984741211},{"option":"SPXW260224P06835000","bid":47.4,"bid_size":7.0,"ask":47.9,"ask_size":6.0,"iv":0.1807,"open_interest":96.0,"volume":40.0,"delta":-0.4249,"gamma":0.0026,"vega":3.2922,"theta":-5.6691,"rho":-0.4051,"theo":47.8117,"change":-18.05,"open":44.7,"high":48.47,"low":26.47,"tick":"up","last_trade_price":37.85,"last_trade_time":"2026-02-18T16:01:21","percent_change":-32.2898,"prev_day_close":39.2999992370606},{"option":"SPXW260224C06840000","bid":71.7,"bid_size":2.0,"ask":72.1,"ask_size":2.0,"iv":0.179,"open_interest":59.0,"volume":36.0,"delta":0.5626,"gamma":0.0026,"vega":3.3098,"theta":-5.6448,"rho":0.5187,"theo":71.6443,"change":9.39,"open":78.4,"high":95.4,"low":72.0,"tick":"up","last_trade_price":78.29,"last_trade_time":"2026-02-18T15:44:02","percent_change":13.6285,"prev_day_close":77.8499984741211},{"option":"SPXW260224P06840000","bid":49.1,"bid_size":3.0,"ask":49.5,"ask_size":6.0,"iv":0.1791,"open_interest":556.0,"volume":275.0,"delta":-0.4373,"gamma":0.0026,"vega":3.3098,"theta":-5.6528,"rho":-0.4172,"theo":49.4849,"change":-19.7,"open":54.2,"high":54.2,"low":29.1,"tick":"up","last_trade_price":37.3,"last_trade_time":"2026-02-18T15:59:06","percent_change":-34.1421,"prev_day_close":40.75},{"option":"SPXW260224C06845000","bid":68.4,"bid_size":2.0,"ask":68.8,"ask_size":2.0,"iv":0.1773,"open_interest":58.0,"volume":35.0,"delta":0.5499,"gamma":0.0026,"vega":3.3243,"theta":-5.6229,"rho":0.5072,"theo":68.371,"change":12.12,"open":69.5,"high":89.4,"low":68.75,"tick":"no_change","last_trade_price":77.92,"last_trade_time":"2026-02-18T15:48:30","percent_change":18.4195,"prev_day_close":74.3499984741211},{"option":"SPXW260224P06845000","bid":50.6,"bid_size":9.0,"ask":51.2,"ask_size":6.0,"iv":0.1771,"open_interest":181.0,"volume":40.0,"delta":-0.45,"gamma":0.0026,"vega":3.3243,"theta":-5.6292,"rho":-0.4294,"theo":51.2087,"change":-21.7,"open":55.31,"high":55.31,"low":30.2,"tick":"down","last_trade_price":37.9,"last_trade_time":"2026-02-18T15:58:08","percent_change":-36.4094,"prev_day_close":42.25},{"option":"SPXW260224C06850000","bid":65.1,"bid_size":4.0,"ask":65.5,"ask_size":2.0,"iv":0.1758,"open_interest":86.0,"volume":24.0,"delta":0.537,"gamma":0.0027,"vega":3.3356,"theta":-5.5936,"rho":0.4955,"theo":65.1483,"change":6.8,"open":69.3,"high":88.55,"low":69.0,"tick":"down","last_trade_price":73.7,"last_trade_time":"2026-02-18T16:03:20","percent_change":9.59098,"prev_day_close":70.8999977111816},{"option":"SPXW260224P06850000","bid":52.4,"bid_size":1.0,"ask":53.0,"ask_size":7.0,"iv":0.1754,"open_interest":386.0,"volume":98.0,"delta":-0.463,"gamma":0.0027,"vega":3.3356,"theta":-5.598,"rho":-0.4417,"theo":52.9832,"change":-22.3,"open":57.0,"high":57.0,"low":31.05,"tick":"down","last_trade_price":39.3,"last_trade_time":"2026-02-18T15:58:08","percent_change":-36.2013,"prev_day_close":43.7999992370606},{"option":"SPXW260224C06855000","bid":61.9,"bid_size":4.0,"ask":62.3,"ask_size":2.0,"iv":0.174,"open_interest":40.0,"volume":29.0,"delta":0.5237,"gamma":0.0027,"vega":3.3437,"theta":-5.5565,"rho":0.4836,"theo":61.9773,"change":10.3,"open":62.9,"high":82.44,"low":62.9,"tick":"down","last_trade_price":70.1,"last_trade_time":"2026-02-18T16:04:25","percent_change":17.2241,"prev_day_close":67.5},{"option":"SPXW260224P06855000","bid":54.1,"bid_size":9.0,"ask":54.7,"ask_size":6.0,"iv":0.1736,"open_interest":276.0,"volume":38.0,"delta":-0.4762,"gamma":0.0027,"vega":3.3437,"theta":-5.5591,"rho":-0.4544,"theo":54.8092,"change":-21.15,"open":60.44,"high":61.7,"low":32.1,"tick":"up","last_trade_price":42.4,"last_trade_time":"2026-02-18T15:59:25","percent_change":-33.2809,"prev_day_close":45.3999996185303},{"option":"SPXW260224C06860000","bid":58.7,"bid_size":4.0,"ask":59.1,"ask_size":2.0,"iv":0.172,"open_interest":130.0,"volume":96.0,"delta":0.5102,"gamma":0.0027,"vega":3.3484,"theta":-5.5113,"rho":0.4712,"theo":58.8597,"change":9.85,"open":57.58,"high":82.5,"low":57.18,"tick":"down","last_trade_price":66.7,"last_trade_time":"2026-02-18T16:04:25","percent_change":17.3263,"prev_day_close":64.2000007629394},{"option":"SPXW260224P06860000","bid":56.0,"bid_size":9.0,"ask":56.6,"ask_size":6.0,"iv":0.1719,"open_interest":194.0,"volume":230.0,"delta":-0.4898,"gamma":0.0027,"vega":3.3484,"theta":-5.5121,"rho":-0.4674,"theo":56.6888,"change":-20.0,"open":65.87,"high":66.61,"low":33.4,"tick":"up","last_trade_price":45.6,"last_trade_time":"2026-02-18T16:04:19","percent_change":-30.4878,"prev_day_close":47.0500011444092},{"option":"SPXW260224C06865000","bid":55.6,"bid_size":4.0,"ask":56.0,"ask_size":6.0,"iv":0.1702,"open_interest":49.0,"volume":59.0,"delta":0.4964,"gamma":0.0028,"vega":3.3493,"theta":-5.4575,"rho":0.4584,"theo":55.7979,"change":0.7,"open":56.1,"high":78.81,"low":54.23,"tick":"up","last_trade_price":54.7,"last_trade_time":"2026-02-18T15:29:54","percent_change":1.2963,"prev_day_close":60.8999996185303},{"option":"SPXW260224P06865000","bid":57.8,"bid_size":9.0,"ask":58.5,"ask_size":6.0,"iv":0.1701,"open_interest":347.0,"volume":67.0,"delta":-0.5036,"gamma":0.0028,"vega":3.3493,"theta":-5.4565,"rho":-0.4809,"theo":58.624,"change":-23.5,"open":54.5,"high":58.52,"low":33.89,"tick":"up","last_trade_price":44.3,"last_trade_time":"2026-02-18T15:58:49","percent_change":-34.6608,"prev_day_close":48.7999992370606},{"option":"SPXW260224C06870000","bid":52.6,"bid_size":2.0,"ask":53.0,"ask_size":6.0,"iv":0.1684,"open_interest":151.0,"volume":119.0,"delta":0.4823,"gamma":0.0028,"vega":3.3463,"theta":-5.3949,"rho":0.4455,"theo":52.793,"change":9.25,"open":52.2,"high":74.0,"low":51.52,"tick":"down","last_trade_price":60.4,"last_trade_time":"2026-02-18T16:04:03","percent_change":18.0841,"prev_day_close":57.7000007629394},{"option":"SPXW260224P06870000","bid":59.8,"bid_size":5.0,"ask":60.5,"ask_size":2.0,"iv":0.1682,"open_interest":338.0,"volume":165.0,"delta":-0.5176,"gamma":0.0028,"vega":3.3463,"theta":-5.3921,"rho":-0.4945,"theo":60.6163,"change":-24.45,"open":64.15,"high":64.15,"low":35.27,"tick":"down","last_trade_price":45.5,"last_trade_time":"2026-02-18T15:58:08","percent_change":-34.9535,"prev_day_close":50.5500011444092},{"option":"SPXW260224C06875000","bid":49.6,"bid_size":4.0,"ask":50.0,"ask_size":6.0,"iv":0.1665,"open_interest":97.0,"volume":106.0,"delta":0.468,"gamma":0.0028,"vega":3.3393,"theta":-5.3234,"rho":0.4325,"theo":49.8458,"change":13.18,"open":55.47,"high":70.88,"low":49.4,"tick":"up","last_trade_price":61.58,"last_trade_time":"2026-02-18T15:56:53","percent_change":27.2314,"prev_day_close":54.5500011444092},{"option":"SPXW260224P06875000","bid":61.9,"bid_size":5.0,"ask":62.5,"ask_size":2.0,"iv":0.1662,"open_interest":517.0,"volume":84.0,"delta":-0.532,"gamma":0.0028,"vega":3.3393,"theta":-5.3187,"rho":-0.5082,"theo":62.6661,"change":-25.0,"open":66.93,"high":66.93,"low":37.51,"tick":"up","last_trade_price":47.2,"last_trade_time":"2026-02-18T15:58:07","percent_change":-34.626,"prev_day_close":52.3999996185303},{"option":"SPXW260224C06880000","bid":46.7,"bid_size":4.0,"ask":47.1,"ask_size":6.0,"iv":0.1646,"open_interest":106.0,"volume":61.0,"delta":0.4534,"gamma":0.0028,"vega":3.3279,"theta":-5.2427,"rho":0.4192,"theo":46.9571,"change":7.85,"open":46.2,"high":68.07,"low":46.2,"tick":"up","last_trade_price":57.43,"last_trade_time":"2026-02-18T15:55:31","percent_change":15.2575,"prev_day_close":51.4499988555908},{"option":"SPXW260224P06880000","bid":64.0,"bid_size":5.0,"ask":64.6,"ask_size":2.0,"iv":0.1642,"open_interest":104.0,"volume":130.0,"delta":-0.5466,"gamma":0.0028,"vega":3.3279,"theta":-5.2363,"rho":-0.5221,"theo":64.7746,"change":-0.12,"open":55.0,"high":64.57,"low":38.3,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-18T16:10:17","percent_change":-0.220792,"prev_day_close":54.3500003814697},{"option":"SPXW260224C06885000","bid":43.9,"bid_size":2.0,"ask":44.3,"ask_size":6.0,"iv":0.1626,"open_interest":83.0,"volume":44.0,"delta":0.4384,"gamma":0.0029,"vega":3.3117,"theta":-5.1527,"rho":0.4054,"theo":44.1298,"change":10.8,"open":46.39,"high":64.1,"low":43.2,"tick":"up","last_trade_price":53.9,"last_trade_time":"2026-02-18T15:58:06","percent_change":25.058,"prev_day_close":48.4499988555908},{"option":"SPXW260224P06885000","bid":66.1,"bid_size":5.0,"ask":66.8,"ask_size":2.0,"iv":0.1624,"open_interest":38.0,"volume":39.0,"delta":-0.5615,"gamma":0.0029,"vega":3.3117,"theta":-5.1444,"rho":-0.5366,"theo":66.9444,"change":-23.9,"open":49.8,"high":55.26,"low":41.1,"tick":"up","last_trade_price":53.0,"last_trade_time":"2026-02-18T15:48:53","percent_change":-31.0793,"prev_day_close":56.2999992370606},{"option":"SPXW260224C06890000","bid":41.1,"bid_size":3.0,"ask":41.5,"ask_size":9.0,"iv":0.1607,"open_interest":144.0,"volume":58.0,"delta":0.4232,"gamma":0.0029,"vega":3.2903,"theta":-5.0529,"rho":0.3913,"theo":41.3671,"change":10.25,"open":40.3,"high":60.7,"low":40.3,"tick":"down","last_trade_price":50.8,"last_trade_time":"2026-02-18T15:58:06","percent_change":25.2774,"prev_day_close":45.5},{"option":"SPXW260224P06890000","bid":68.3,"bid_size":5.0,"ask":69.0,"ask_size":3.0,"iv":0.1605,"open_interest":762.0,"volume":202.0,"delta":-0.5767,"gamma":0.0029,"vega":3.2903,"theta":-5.0428,"rho":-0.5514,"theo":69.1788,"change":-23.8,"open":68.6,"high":68.6,"low":41.8,"tick":"no_change","last_trade_price":55.5,"last_trade_time":"2026-02-18T16:00:04","percent_change":-30.0126,"prev_day_close":58.3500003814697},{"option":"SPXW260224C06895000","bid":38.4,"bid_size":3.0,"ask":38.8,"ask_size":6.0,"iv":0.1586,"open_interest":61.0,"volume":47.0,"delta":0.4078,"gamma":0.0029,"vega":3.2639,"theta":-4.9433,"rho":0.3771,"theo":38.6713,"change":8.8,"open":40.71,"high":57.57,"low":37.65,"tick":"down","last_trade_price":43.6,"last_trade_time":"2026-02-18T16:10:03","percent_change":20.6573,"prev_day_close":42.6000003814697},{"option":"SPXW260224P06895000","bid":70.6,"bid_size":4.0,"ask":71.3,"ask_size":2.0,"iv":0.1583,"open_interest":167.0,"volume":23.0,"delta":-0.5922,"gamma":0.0029,"vega":3.2639,"theta":-4.9314,"rho":-0.5663,"theo":71.4802,"change":-12.8,"open":52.3,"high":69.0,"low":43.25,"tick":"no_change","last_trade_price":69.0,"last_trade_time":"2026-02-18T14:57:01","percent_change":-15.6479,"prev_day_close":60.5},{"option":"SPXW260224C06900000","bid":35.7,"bid_size":6.0,"ask":36.2,"ask_size":9.0,"iv":0.1566,"open_interest":229.0,"volume":176.0,"delta":0.392,"gamma":0.0029,"vega":3.2325,"theta":-4.8239,"rho":0.3628,"theo":36.044,"change":8.08,"open":36.4,"high":54.9,"low":34.7,"tick":"down","last_trade_price":41.66,"last_trade_time":"2026-02-18T16:02:08","percent_change":20.3015,"prev_day_close":39.7999992370606},{"option":"SPXW260224P06900000","bid":73.0,"bid_size":4.0,"ask":73.7,"ask_size":3.0,"iv":0.1565,"open_interest":884.0,"volume":569.0,"delta":-0.6079,"gamma":0.0029,"vega":3.2325,"theta":-4.8102,"rho":-0.5813,"theo":73.85,"change":-6.8,"open":78.9,"high":83.0,"low":45.4,"tick":"no_change","last_trade_price":61.8,"last_trade_time":"2026-02-18T16:11:40","percent_change":-10.8453,"prev_day_close":62.7000007629394},{"option":"SPXW260224C06905000","bid":33.2,"bid_size":5.0,"ask":33.7,"ask_size":11.0,"iv":0.1545,"open_interest":81.0,"volume":152.0,"delta":0.376,"gamma":0.0029,"vega":3.1952,"theta":-4.6948,"rho":0.3481,"theo":33.4883,"change":9.6,"open":34.75,"high":51.43,"low":34.75,"tick":"up","last_trade_price":42.9,"last_trade_time":"2026-02-18T15:54:32","percent_change":28.8288,"prev_day_close":37.0500011444092},{"option":"SPXW260224P06905000","bid":75.5,"bid_size":3.0,"ask":76.2,"ask_size":2.0,"iv":0.1544,"open_interest":31.0,"volume":31.0,"delta":-0.6239,"gamma":0.0029,"vega":3.1952,"theta":-4.6793,"rho":-0.5967,"theo":76.2913,"change":-26.7,"open":81.88,"high":81.88,"low":46.8,"tick":"down","last_trade_price":60.4,"last_trade_time":"2026-02-18T15:50:21","percent_change":-30.6544,"prev_day_close":64.8999977111816},{"option":"SPXW260224C06910000","bid":30.7,"bid_size":6.0,"ask":31.2,"ask_size":10.0,"iv":0.1525,"open_interest":128.0,"volume":47.0,"delta":0.3598,"gamma":0.0029,"vega":3.1511,"theta":-4.556,"rho":0.3329,"theo":31.0094,"change":5.21,"open":34.14,"high":48.8,"low":32.29,"tick":"down","last_trade_price":36.21,"last_trade_time":"2026-02-18T14:35:42","percent_change":16.8065,"prev_day_close":34.4499988555908},{"option":"SPXW260224P06910000","bid":78.0,"bid_size":3.0,"ask":78.7,"ask_size":2.0,"iv":0.1523,"open_interest":114.0,"volume":27.0,"delta":-0.6402,"gamma":0.0029,"vega":3.1511,"theta":-4.5387,"rho":-0.6125,"theo":78.8096,"change":-15.45,"open":86.69,"high":86.69,"low":50.04,"tick":"up","last_trade_price":74.35,"last_trade_time":"2026-02-18T14:55:13","percent_change":-17.2049,"prev_day_close":67.25},{"option":"SPXW260224C06915000","bid":28.4,"bid_size":5.0,"ask":28.8,"ask_size":3.0,"iv":0.1503,"open_interest":68.0,"volume":50.0,"delta":0.3433,"gamma":0.0029,"vega":3.1006,"theta":-4.4076,"rho":0.3176,"theo":28.6127,"change":7.75,"open":31.4,"high":42.12,"low":30.3,"tick":"down","last_trade_price":36.6,"last_trade_time":"2026-02-18T15:58:03","percent_change":26.8631,"prev_day_close":31.8500003814697},{"option":"SPXW260224P06915000","bid":80.7,"bid_size":1.0,"ask":81.3,"ask_size":1.0,"iv":0.1503,"open_interest":140.0,"volume":4.0,"delta":-0.6566,"gamma":0.0029,"vega":3.1006,"theta":-4.3885,"rho":-0.6285,"theo":81.41,"change":-26.85,"open":73.64,"high":73.64,"low":65.75,"tick":"down","last_trade_price":65.75,"last_trade_time":"2026-02-18T15:48:15","percent_change":-28.9957,"prev_day_close":69.7000007629394},{"option":"SPXW260224C06920000","bid":26.1,"bid_size":3.0,"ask":26.5,"ask_size":11.0,"iv":0.1481,"open_interest":108.0,"volume":37.0,"delta":0.3267,"gamma":0.0029,"vega":3.0446,"theta":-4.2502,"rho":0.3024,"theo":26.3022,"change":7.35,"open":28.22,"high":42.79,"low":27.9,"tick":"up","last_trade_price":34.1,"last_trade_time":"2026-02-18T15:56:21","percent_change":27.4766,"prev_day_close":29.3500003814697},{"option":"SPXW260224P06920000","bid":83.3,"bid_size":1.0,"ask":84.0,"ask_size":1.0,"iv":0.1481,"open_interest":102.0,"volume":39.0,"delta":-0.6733,"gamma":0.0029,"vega":3.0446,"theta":-4.2293,"rho":-0.6444,"theo":84.0966,"change":-27.84,"open":62.13,"high":83.07,"low":62.13,"tick":"down","last_trade_price":67.66,"last_trade_time":"2026-02-18T15:49:32","percent_change":-29.1518,"prev_day_close":72.2000007629394},{"option":"SPXW260224C06925000","bid":23.9,"bid_size":3.0,"ask":24.3,"ask_size":12.0,"iv":0.1459,"open_interest":115.0,"volume":162.0,"delta":0.3098,"gamma":0.0029,"vega":2.982,"theta":-4.0846,"rho":0.287,"theo":24.0839,"change":6.15,"open":26.36,"high":39.8,"low":25.1,"tick":"down","last_trade_price":30.8,"last_trade_time":"2026-02-18T15:58:10","percent_change":24.9493,"prev_day_close":26.9499998092651},{"option":"SPXW260224P06925000","bid":86.1,"bid_size":1.0,"ask":86.8,"ask_size":1.0,"iv":0.146,"open_interest":138.0,"volume":15.0,"delta":-0.6901,"gamma":0.0029,"vega":2.982,"theta":-4.0619,"rho":-0.6606,"theo":86.8753,"change":-11.93,"open":71.08,"high":86.87,"low":57.6,"tick":"down","last_trade_price":85.87,"last_trade_time":"2026-02-18T15:17:30","percent_change":-12.1984,"prev_day_close":74.7999992370606},{"option":"SPXW260224C06930000","bid":21.7,"bid_size":14.0,"ask":22.2,"ask_size":12.0,"iv":0.1438,"open_interest":530.0,"volume":78.0,"delta":0.2929,"gamma":0.0028,"vega":2.9113,"theta":-3.9118,"rho":0.2711,"theo":21.9672,"change":2.95,"open":25.52,"high":36.72,"low":23.65,"tick":"no_change","last_trade_price":25.7,"last_trade_time":"2026-02-18T16:08:13","percent_change":12.967,"prev_day_close":24.6499996185303},{"option":"SPXW260224P06930000","bid":86.0,"bid_size":2.0,"ask":92.9,"ask_size":3.0,"iv":0.144,"open_interest":130.0,"volume":9.0,"delta":-0.707,"gamma":0.0028,"vega":2.9113,"theta":-3.8872,"rho":-0.6771,"theo":89.7557,"change":-3.0,"open":93.85,"high":93.85,"low":57.83,"tick":"up","last_trade_price":81.0,"last_trade_time":"2026-02-18T14:37:06","percent_change":-3.87097,"prev_day_close":77.5},{"option":"SPXW260224C06935000","bid":19.7,"bid_size":14.0,"ask":20.2,"ask_size":13.0,"iv":0.1414,"open_interest":591.0,"volume":866.0,"delta":0.276,"gamma":0.0028,"vega":2.8339,"theta":-3.733,"rho":0.2554,"theo":19.9617,"change":2.63,"open":22.7,"high":33.49,"low":19.62,"tick":"no_change","last_trade_price":23.48,"last_trade_time":"2026-02-18T16:08:13","percent_change":12.6139,"prev_day_close":22.4499998092651},{"option":"SPXW260224P06935000","bid":89.0,"bid_size":2.0,"ask":95.8,"ask_size":3.0,"iv":0.1416,"open_interest":86.0,"volume":18.0,"delta":-0.724,"gamma":0.0028,"vega":2.8339,"theta":-3.7067,"rho":-0.6935,"theo":92.7474,"change":-3.05,"open":65.9,"high":91.84,"low":58.2,"tick":"up","last_trade_price":91.84,"last_trade_time":"2026-02-18T15:15:41","percent_change":-3.80062,"prev_day_close":80.25},{"option":"SPXW260224C06940000","bid":17.8,"bid_size":14.0,"ask":18.2,"ask_size":4.0,"iv":0.1392,"open_interest":162.0,"volume":91.0,"delta":0.2592,"gamma":0.0028,"vega":2.7517,"theta":-3.5504,"rho":0.24,"theo":18.0754,"change":5.75,"open":19.38,"high":31.06,"low":17.54,"tick":"down","last_trade_price":24.31,"last_trade_time":"2026-02-18T15:57:13","percent_change":28.2555,"prev_day_close":20.3500003814697},{"option":"SPXW260224P06940000","bid":95.0,"bid_size":1.0,"ask":95.9,"ask_size":2.0,"iv":0.1391,"open_interest":259.0,"volume":11.0,"delta":-0.7408,"gamma":0.0028,"vega":2.7517,"theta":-3.5222,"rho":-0.7095,"theo":95.8582,"change":-16.81,"open":63.53,"high":90.39,"low":63.38,"tick":"up","last_trade_price":90.39,"last_trade_time":"2026-02-18T14:55:14","percent_change":-15.681,"prev_day_close":82.8999977111816},{"option":"SPXW260224C06945000","bid":16.0,"bid_size":15.0,"ask":16.4,"ask_size":3.0,"iv":0.137,"open_interest":322.0,"volume":42.0,"delta":0.2426,"gamma":0.0027,"vega":2.6633,"theta":-3.3658,"rho":0.2246,"theo":16.3162,"change":2.55,"open":18.2,"high":29.05,"low":15.7,"tick":"up","last_trade_price":19.95,"last_trade_time":"2026-02-18T15:48:15","percent_change":14.6552,"prev_day_close":18.25},{"option":"SPXW260224P06945000","bid":95.5,"bid_size":2.0,"ask":102.0,"ask_size":3.0,"iv":0.1365,"open_interest":12.0,"volume":10.0,"delta":-0.7574,"gamma":0.0027,"vega":2.6633,"theta":-3.3358,"rho":-0.7257,"theo":99.096,"change":-9.87,"open":100.33,"high":100.33,"low":100.33,"tick":"down","last_trade_price":100.33,"last_trade_time":"2026-02-18T09:38:53","percent_change":-8.95644,"prev_day_close":86.1500015258789},{"option":"SPXW260224C06950000","bid":14.3,"bid_size":20.0,"ask":14.7,"ask_size":8.0,"iv":0.1348,"open_interest":1028.0,"volume":310.0,"delta":0.2263,"gamma":0.0026,"vega":2.568,"theta":-3.1799,"rho":0.2093,"theo":14.6817,"change":1.15,"open":16.2,"high":27.1,"low":14.0,"tick":"up","last_trade_price":17.5,"last_trade_time":"2026-02-18T16:05:00","percent_change":7.03364,"prev_day_close":16.3500003814697},{"option":"SPXW260224P06950000","bid":101.4,"bid_size":1.0,"ask":102.5,"ask_size":1.0,"iv":0.1349,"open_interest":239.0,"volume":17.0,"delta":-0.7737,"gamma":0.0026,"vega":2.568,"theta":-3.1481,"rho":-0.7416,"theo":102.4587,"change":-39.05,"open":111.35,"high":111.35,"low":64.6,"tick":"up","last_trade_price":74.6,"last_trade_time":"2026-02-18T13:39:50","percent_change":-34.3599,"prev_day_close":88.4499969482422},{"option":"SPXW260224C06955000","bid":12.7,"bid_size":15.0,"ask":13.1,"ask_size":3.0,"iv":0.1326,"open_interest":139.0,"volume":73.0,"delta":0.2101,"gamma":0.0026,"vega":2.4672,"theta":-2.9879,"rho":0.1944,"theo":13.1328,"change":-0.35,"open":15.8,"high":24.0,"low":12.78,"tick":"up","last_trade_price":13.85,"last_trade_time":"2026-02-18T15:37:35","percent_change":-2.46479,"prev_day_close":14.5499997138977},{"option":"SPXW260224P06955000","bid":102.2,"bid_size":2.0,"ask":109.1,"ask_size":10.0,"iv":0.1341,"open_interest":16.0,"volume":7.0,"delta":-0.7899,"gamma":0.0026,"vega":2.4672,"theta":-2.9543,"rho":-0.7572,"theo":105.9069,"change":-42.2,"open":114.67,"high":114.67,"low":69.5,"tick":"up","last_trade_price":74.5,"last_trade_time":"2026-02-18T11:49:07","percent_change":-36.1611,"prev_day_close":92.2999992370606},{"option":"SPXW260224C06960000","bid":11.2,"bid_size":16.0,"ask":11.6,"ask_size":3.0,"iv":0.1303,"open_interest":371.0,"volume":186.0,"delta":0.1938,"gamma":0.0025,"vega":2.3598,"theta":-2.7864,"rho":0.1794,"theo":11.6442,"change":3.15,"open":14.2,"high":22.5,"low":11.04,"tick":"up","last_trade_price":15.9,"last_trade_time":"2026-02-18T15:55:20","percent_change":24.7059,"prev_day_close":12.8499999046326},{"option":"SPXW260224P06960000","bid":102.4,"bid_size":2.0,"ask":115.1,"ask_size":2.0,"iv":0.1295,"open_interest":105.0,"volume":9.0,"delta":-0.8062,"gamma":0.0025,"vega":2.3598,"theta":-2.751,"rho":-0.7729,"theo":109.4154,"change":-22.7,"open":107.17,"high":107.17,"low":76.1,"tick":"up","last_trade_price":98.3,"last_trade_time":"2026-02-18T14:37:38","percent_change":-18.7603,"prev_day_close":95.3999977111816},{"option":"SPXW260224C06965000","bid":9.8,"bid_size":17.0,"ask":10.2,"ask_size":3.0,"iv":0.1284,"open_interest":354.0,"volume":155.0,"delta":0.1776,"gamma":0.0024,"vega":2.2427,"theta":-2.5774,"rho":0.1641,"theo":10.2283,"change":3.0,"open":12.48,"high":19.85,"low":9.6,"tick":"up","last_trade_price":14.45,"last_trade_time":"2026-02-18T15:54:40","percent_change":26.2009,"prev_day_close":11.2999997138977},{"option":"SPXW260224P06965000","bid":105.8,"bid_size":12.0,"ask":119.6,"ask_size":2.0,"iv":0.1281,"open_interest":33.0,"volume":5.0,"delta":-0.8224,"gamma":0.0024,"vega":2.2427,"theta":-2.5401,"rho":-0.7889,"theo":112.9966,"change":-18.09,"open":94.26,"high":105.71,"low":83.66,"tick":"no_change","last_trade_price":105.71,"last_trade_time":"2026-02-18T15:05:33","percent_change":-14.6123,"prev_day_close":98.3000030517578},{"option":"SPXW260224C06970000","bid":8.6,"bid_size":25.0,"ask":8.9,"ask_size":7.0,"iv":0.1261,"open_interest":1311.0,"volume":1043.0,"delta":0.1614,"gamma":0.0023,"vega":2.1186,"theta":-2.3633,"rho":0.1492,"theo":8.8976,"change":0.85,"open":10.5,"high":18.5,"low":8.2,"tick":"no_change","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:59:27","percent_change":8.37438,"prev_day_close":9.84999990463257},{"option":"SPXW260224P06970000","bid":109.9,"bid_size":2.0,"ask":120.8,"ask_size":2.0,"iv":0.1204,"open_interest":34.0,"volume":10.0,"delta":-0.8385,"gamma":0.0023,"vega":2.1186,"theta":-2.3243,"rho":-0.8044,"theo":116.663,"change":-11.25,"open":116.85,"high":116.85,"low":116.85,"tick":"up","last_trade_price":116.85,"last_trade_time":"2026-02-18T09:38:53","percent_change":-8.7822,"prev_day_close":102.350002288818},{"option":"SPXW260224C06975000","bid":7.5,"bid_size":3.0,"ask":7.7,"ask_size":2.0,"iv":0.124,"open_interest":772.0,"volume":450.0,"delta":0.1456,"gamma":0.0022,"vega":1.9899,"theta":-2.1478,"rho":0.1346,"theo":7.6638,"change":1.85,"open":10.03,"high":16.3,"low":7.1,"tick":"up","last_trade_price":10.85,"last_trade_time":"2026-02-18T15:56:53","percent_change":20.5556,"prev_day_close":8.5},{"option":"SPXW260224P06975000","bid":113.4,"bid_size":12.0,"ask":124.6,"ask_size":2.0,"iv":0.1168,"open_interest":58.0,"volume":5.0,"delta":-0.8544,"gamma":0.0022,"vega":1.9899,"theta":-2.107,"rho":-0.8198,"theo":120.4263,"change":-28.38,"open":94.93,"high":103.67,"low":84.5,"tick":"up","last_trade_price":103.67,"last_trade_time":"2026-02-18T14:32:38","percent_change":-21.4919,"prev_day_close":106.099998474121},{"option":"SPXW260224C06980000","bid":6.4,"bid_size":19.0,"ask":6.7,"ask_size":2.0,"iv":0.1218,"open_interest":573.0,"volume":209.0,"delta":0.1303,"gamma":0.0021,"vega":1.8543,"theta":-1.9348,"rho":0.1202,"theo":6.5405,"change":-1.83,"open":8.57,"high":14.15,"low":6.07,"tick":"down","last_trade_price":6.07,"last_trade_time":"2026-02-18T15:30:12","percent_change":-23.1646,"prev_day_close":7.29999995231628},{"option":"SPXW260224P06980000","bid":117.7,"bid_size":2.0,"ask":128.5,"ask_size":2.0,"iv":0.115,"open_interest":95.0,"volume":5.0,"delta":-0.8697,"gamma":0.0021,"vega":1.8543,"theta":-1.8922,"rho":-0.8348,"theo":124.3001,"change":-29.08,"open":86.85,"high":107.42,"low":86.85,"tick":"up","last_trade_price":107.42,"last_trade_time":"2026-02-18T14:32:38","percent_change":-21.304,"prev_day_close":109.549999237061},{"option":"SPXW260224C06985000","bid":5.5,"bid_size":3.0,"ask":5.7,"ask_size":2.0,"iv":0.12,"open_interest":208.0,"volume":50.0,"delta":0.1156,"gamma":0.0019,"vega":1.7171,"theta":-1.7284,"rho":0.1068,"theo":5.5354,"change":0.35,"open":7.55,"high":13.09,"low":5.47,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-18T15:49:39","percent_change":5.03597,"prev_day_close":6.20000004768372},{"option":"SPXW260224P06985000","bid":121.8,"bid_size":2.0,"ask":132.2,"ask_size":2.0,"iv":0.1112,"open_interest":68.0,"volume":1.0,"delta":-0.8843,"gamma":0.0019,"vega":1.7171,"theta":-1.6839,"rho":-0.8489,"theo":128.2921,"change":-39.75,"open":99.3,"high":99.3,"low":99.3,"tick":"down","last_trade_price":99.3,"last_trade_time":"2026-02-18T10:36:31","percent_change":-28.5868,"prev_day_close":113.149997711182},{"option":"SPXW260224C06990000","bid":4.7,"bid_size":3.0,"ask":4.9,"ask_size":2.0,"iv":0.118,"open_interest":377.0,"volume":221.0,"delta":0.1019,"gamma":0.0018,"vega":1.5803,"theta":-1.5328,"rho":0.094,"theo":4.6536,"change":1.34,"open":5.8,"high":11.78,"low":4.75,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T16:11:38","percent_change":25.5238,"prev_day_close":5.25},{"option":"SPXW260224P06990000","bid":125.6,"bid_size":12.0,"ask":137.5,"ask_size":3.0,"iv":0.1113,"open_interest":21.0,"volume":1.0,"delta":-0.898,"gamma":0.0018,"vega":1.5803,"theta":-1.4865,"rho":-0.8624,"theo":132.4074,"change":-41.39,"open":102.86,"high":102.86,"low":102.86,"tick":"down","last_trade_price":102.86,"last_trade_time":"2026-02-18T10:31:42","percent_change":-28.6932,"prev_day_close":117.649997711182},{"option":"SPXW260224C06995000","bid":4.0,"bid_size":25.0,"ask":4.2,"ask_size":12.0,"iv":0.116,"open_interest":900.0,"volume":111.0,"delta":0.0894,"gamma":0.0017,"vega":1.445,"theta":-1.3517,"rho":0.0823,"theo":3.896,"change":-0.5,"open":5.47,"high":10.53,"low":4.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T16:05:34","percent_change":-9.61539,"prev_day_close":4.40000009536743},{"option":"SPXW260224P06995000","bid":130.2,"bid_size":2.0,"ask":141.7,"ask_size":3.0,"iv":0.1098,"open_interest":3.0,"volume":1.0,"delta":-0.9106,"gamma":0.0017,"vega":1.445,"theta":-1.3036,"rho":-0.8747,"theo":136.647,"change":-40.52,"open":106.73,"high":106.73,"low":106.73,"tick":"up","last_trade_price":106.73,"last_trade_time":"2026-02-18T10:36:31","percent_change":-27.5178,"prev_day_close":121.349998474121},{"option":"SPXW260224C07000000","bid":3.3,"bid_size":11.0,"ask":3.5,"ask_size":2.0,"iv":0.1145,"open_interest":820.0,"volume":598.0,"delta":0.078,"gamma":0.0015,"vega":1.3169,"theta":-1.1879,"rho":0.0718,"theo":3.2569,"change":0.16,"open":4.64,"high":9.23,"low":3.06,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T16:13:03","percent_change":4.44444,"prev_day_close":3.60000002384186},{"option":"SPXW260224P07000000","bid":134.6,"bid_size":2.0,"ask":147.9,"ask_size":2.0,"iv":0.1153,"open_interest":66.0,"volume":1.0,"delta":-0.922,"gamma":0.0015,"vega":1.3169,"theta":-1.138,"rho":-0.8859,"theo":141.0049,"change":-56.39,"open":96.31,"high":96.31,"low":96.31,"tick":"down","last_trade_price":96.31,"last_trade_time":"2026-02-18T13:02:33","percent_change":-36.9286,"prev_day_close":125.849998474121},{"option":"SPXW260224C07005000","bid":2.75,"bid_size":36.0,"ask":2.9,"ask_size":2.0,"iv":0.1127,"open_interest":392.0,"volume":330.0,"delta":0.068,"gamma":0.0014,"vega":1.1962,"theta":-1.0431,"rho":0.0625,"theo":2.7283,"change":0.0,"open":3.8,"high":7.92,"low":2.5,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-18T16:00:04","percent_change":-1.6164e-6,"prev_day_close":2.95000004768372},{"option":"SPXW260224P07005000","bid":139.0,"bid_size":2.0,"ask":152.4,"ask_size":2.0,"iv":0.1138,"open_interest":5.0,"volume":2.0,"delta":-0.9319,"gamma":0.0014,"vega":1.1962,"theta":-0.9914,"rho":-0.8959,"theo":145.4735,"change":-13.44,"open":102.71,"high":142.36,"low":102.71,"tick":"up","last_trade_price":142.36,"last_trade_time":"2026-02-18T14:59:48","percent_change":-8.62645,"prev_day_close":128.649997711182},{"option":"SPXW260224C07010000","bid":2.3,"bid_size":8.0,"ask":2.45,"ask_size":3.0,"iv":0.1111,"open_interest":573.0,"volume":327.0,"delta":0.0594,"gamma":0.0013,"vega":1.0856,"theta":-0.9176,"rho":0.0546,"theo":2.2972,"change":-0.6,"open":3.75,"high":6.87,"low":2.1,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T16:03:06","percent_change":-18.75,"prev_day_close":2.39999997615814},{"option":"SPXW260224P07010000","bid":143.5,"bid_size":2.0,"ask":156.9,"ask_size":2.0,"iv":0.1122,"open_interest":8.0,"volume":0.0,"delta":-0.9406,"gamma":0.0013,"vega":1.0856,"theta":-0.864,"rho":-0.9045,"theo":150.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.26,"last_trade_time":"2026-02-12T13:06:56","percent_change":0.0,"prev_day_close":134.300003051758},{"option":"SPXW260224C07015000","bid":1.9,"bid_size":5.0,"ask":2.0,"ask_size":3.0,"iv":0.1097,"open_interest":436.0,"volume":183.0,"delta":0.052,"gamma":0.0012,"vega":0.9867,"theta":-0.8106,"rho":0.0477,"theo":1.9494,"change":-0.85,"open":2.8,"high":6.1,"low":1.75,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-18T16:00:47","percent_change":-31.4815,"prev_day_close":1.92500001192093},{"option":"SPXW260224P07015000","bid":148.1,"bid_size":2.0,"ask":161.5,"ask_size":2.0,"iv":0.1109,"open_interest":2.0,"volume":1.0,"delta":-0.9479,"gamma":0.0012,"vega":0.9867,"theta":-0.7553,"rho":-0.9121,"theo":154.6888,"change":-13.46,"open":151.34,"high":151.34,"low":151.34,"tick":"up","last_trade_price":151.34,"last_trade_time":"2026-02-18T14:59:48","percent_change":-8.16748,"prev_day_close":138.849998474121},{"option":"SPXW260224C07020000","bid":1.55,"bid_size":13.0,"ask":1.65,"ask_size":5.0,"iv":0.1082,"open_interest":978.0,"volume":940.0,"delta":0.0458,"gamma":0.001,"vega":0.8984,"theta":-0.7205,"rho":0.042,"theo":1.6707,"change":0.225,"open":2.2,"high":5.35,"low":1.35,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-18T16:09:46","percent_change":14.7541,"prev_day_close":1.52500003576279},{"option":"SPXW260224P07020000","bid":152.8,"bid_size":2.0,"ask":166.1,"ask_size":2.0,"iv":0.1097,"open_interest":4.0,"volume":0.0,"delta":-0.9542,"gamma":0.001,"vega":0.8984,"theta":-0.6633,"rho":-0.9185,"theo":159.4072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.69,"last_trade_time":"2026-02-13T16:04:03","percent_change":0.0,"prev_day_close":143.449996948242},{"option":"SPXW260224C07025000","bid":1.3,"bid_size":8.0,"ask":1.4,"ask_size":5.0,"iv":0.1068,"open_interest":596.0,"volume":431.0,"delta":0.0406,"gamma":0.001,"vega":0.8207,"theta":-0.6447,"rho":0.0372,"theo":1.4465,"change":-0.825,"open":1.95,"high":4.27,"low":1.05,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:59:47","percent_change":-44.0,"prev_day_close":1.19999998807907},{"option":"SPXW260224P07025000","bid":157.5,"bid_size":2.0,"ask":170.2,"ask_size":2.0,"iv":0.104,"open_interest":25.0,"volume":1.0,"delta":-0.9594,"gamma":0.001,"vega":0.8207,"theta":-0.5857,"rho":-0.924,"theo":164.1801,"change":-58.41,"open":116.44,"high":116.44,"low":116.44,"tick":"down","last_trade_price":116.44,"last_trade_time":"2026-02-18T13:02:33","percent_change":-33.4058,"prev_day_close":148.150001525879},{"option":"SPXW260224C07030000","bid":1.05,"bid_size":8.0,"ask":1.15,"ask_size":6.0,"iv":0.1063,"open_interest":799.0,"volume":802.0,"delta":0.0361,"gamma":0.0009,"vega":0.7524,"theta":-0.5808,"rho":0.0331,"theo":1.2647,"change":0.8,"open":1.65,"high":3.85,"low":0.75,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T16:13:30","percent_change":84.2105,"prev_day_close":0.949999988079071},{"option":"SPXW260224P07030000","bid":162.3,"bid_size":2.0,"ask":175.0,"ask_size":2.0,"iv":0.1031,"open_interest":2.0,"volume":0.0,"delta":-0.9638,"gamma":0.0009,"vega":0.7524,"theta":-0.52,"rho":-0.9288,"theo":168.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.98,"last_trade_time":"2026-02-13T16:00:43","percent_change":0.0,"prev_day_close":152.149993896484},{"option":"SPXW260224C07035000","bid":0.85,"bid_size":14.0,"ask":0.95,"ask_size":6.0,"iv":0.1052,"open_interest":578.0,"volume":416.0,"delta":0.0323,"gamma":0.0008,"vega":0.6918,"theta":-0.5262,"rho":0.0296,"theo":1.1153,"change":0.15,"open":1.4,"high":3.08,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:59:48","percent_change":20.0,"prev_day_close":0.75},{"option":"SPXW260224P07035000","bid":166.7,"bid_size":1.0,"ask":180.7,"ask_size":2.0,"iv":0.1066,"open_interest":0.0,"volume":0.0,"delta":-0.9676,"gamma":0.0008,"vega":0.6918,"theta":-0.4637,"rho":-0.933,"theo":173.8431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.599998474121},{"option":"SPXW260224C07040000","bid":0.7,"bid_size":8.0,"ask":0.8,"ask_size":6.0,"iv":0.1041,"open_interest":3261.0,"volume":935.0,"delta":0.0291,"gamma":0.0007,"vega":0.6375,"theta":-0.479,"rho":0.0266,"theo":0.99,"change":0.185,"open":1.15,"high":2.58,"low":0.5,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T16:11:52","percent_change":32.1739,"prev_day_close":0.575000017881394},{"option":"SPXW260224P07040000","bid":171.5,"bid_size":1.0,"ask":185.6,"ask_size":2.0,"iv":0.1063,"open_interest":0.0,"volume":0.0,"delta":-0.9709,"gamma":0.0007,"vega":0.6375,"theta":-0.4146,"rho":-0.9366,"theo":178.7149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.649993896484},{"option":"SPXW260224C07045000","bid":0.55,"bid_size":17.0,"ask":0.65,"ask_size":7.0,"iv":0.1036,"open_interest":2624.0,"volume":197.0,"delta":0.0262,"gamma":0.0006,"vega":0.5885,"theta":-0.4372,"rho":0.024,"theo":0.8828,"change":-0.2,"open":1.05,"high":2.1,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:59:30","percent_change":-25.0,"prev_day_close":0.450000002980232},{"option":"SPXW260224P07045000","bid":176.4,"bid_size":1.0,"ask":190.8,"ask_size":1.0,"iv":0.1098,"open_interest":0.0,"volume":0.0,"delta":-0.9737,"gamma":0.0006,"vega":0.5885,"theta":-0.371,"rho":-0.94,"theo":183.6048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.199996948242},{"option":"SPXW260224C07050000","bid":0.45,"bid_size":16.0,"ask":0.55,"ask_size":7.0,"iv":0.1032,"open_interest":1097.0,"volume":684.0,"delta":0.0237,"gamma":0.0006,"vega":0.5437,"theta":-0.3997,"rho":0.0216,"theo":0.7896,"change":0.35,"open":0.85,"high":1.72,"low":0.26,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:05:19","percent_change":100.0,"prev_day_close":0.350000008940697},{"option":"SPXW260224P07050000","bid":181.3,"bid_size":1.0,"ask":195.7,"ask_size":2.0,"iv":0.1102,"open_interest":6.0,"volume":0.0,"delta":-0.9763,"gamma":0.0006,"vega":0.5437,"theta":-0.3317,"rho":-0.943,"theo":188.5087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":205.32,"last_trade_time":"2026-02-17T11:57:54","percent_change":0.0,"prev_day_close":172.800003051758},{"option":"SPXW260224C07055000","bid":0.35,"bid_size":21.0,"ask":0.5,"ask_size":9.0,"iv":0.1031,"open_interest":698.0,"volume":448.0,"delta":0.0214,"gamma":0.0006,"vega":0.5023,"theta":-0.3657,"rho":0.0195,"theo":0.7073,"change":-0.125,"open":0.7,"high":1.41,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:59:10","percent_change":-23.8095,"prev_day_close":0.299999997019768},{"option":"SPXW260224P07055000","bid":186.2,"bid_size":1.0,"ask":200.6,"ask_size":1.0,"iv":0.1104,"open_interest":0.0,"volume":0.0,"delta":-0.9785,"gamma":0.0006,"vega":0.5023,"theta":-0.2959,"rho":-0.9458,"theo":193.4235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.599998474121},{"option":"SPXW260224C07060000","bid":0.3,"bid_size":18.0,"ask":0.4,"ask_size":8.0,"iv":0.1027,"open_interest":724.0,"volume":581.0,"delta":0.0194,"gamma":0.0005,"vega":0.4639,"theta":-0.3345,"rho":0.0176,"theo":0.6339,"change":-0.275,"open":0.55,"high":1.11,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:59:10","percent_change":-64.7059,"prev_day_close":0.250000007450581},{"option":"SPXW260224P07060000","bid":191.1,"bid_size":1.0,"ask":205.5,"ask_size":1.0,"iv":0.1103,"open_interest":11.0,"volume":0.0,"delta":-0.9806,"gamma":0.0005,"vega":0.4639,"theta":-0.2628,"rho":-0.9483,"theo":198.3473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.16,"last_trade_time":"2026-02-04T16:05:05","percent_change":0.0,"prev_day_close":182.650001525879},{"option":"SPXW260224C07065000","bid":0.25,"bid_size":18.0,"ask":0.35,"ask_size":8.0,"iv":0.1029,"open_interest":414.0,"volume":132.0,"delta":0.0175,"gamma":0.0005,"vega":0.428,"theta":-0.3056,"rho":0.0159,"theo":0.5679,"change":-0.25,"open":0.6,"high":0.95,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:47","percent_change":-71.4286,"prev_day_close":0.200000002980232},{"option":"SPXW260224P07065000","bid":196.1,"bid_size":1.0,"ask":210.5,"ask_size":2.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9824,"gamma":0.0005,"vega":0.428,"theta":-0.2321,"rho":-0.9507,"theo":203.2784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":187.75},{"option":"SPXW260224C07070000","bid":0.2,"bid_size":18.0,"ask":0.3,"ask_size":8.0,"iv":0.1027,"open_interest":538.0,"volume":205.0,"delta":0.0158,"gamma":0.0004,"vega":0.3945,"theta":-0.2788,"rho":0.0144,"theo":0.5084,"change":0.15,"open":0.4,"high":0.85,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:41","percent_change":100.0,"prev_day_close":0.150000002235174},{"option":"SPXW260224P07070000","bid":201.0,"bid_size":1.0,"ask":215.5,"ask_size":2.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9842,"gamma":0.0004,"vega":0.3945,"theta":-0.2036,"rho":-0.953,"theo":208.2159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.75},{"option":"SPXW260224C07075000","bid":0.15,"bid_size":125.0,"ask":0.3,"ask_size":14.0,"iv":0.1035,"open_interest":445.0,"volume":238.0,"delta":0.0143,"gamma":0.0004,"vega":0.3632,"theta":-0.2541,"rho":0.0129,"theo":0.4547,"change":-0.165,"open":0.35,"high":0.7,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:59:27","percent_change":-60.0,"prev_day_close":0.150000002235174},{"option":"SPXW260224P07075000","bid":203.6,"bid_size":1.0,"ask":222.8,"ask_size":1.0,"iv":0.1175,"open_interest":3.0,"volume":0.0,"delta":-0.9857,"gamma":0.0004,"vega":0.3632,"theta":-0.177,"rho":-0.9551,"theo":213.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.98,"last_trade_time":"2026-02-13T12:13:46","percent_change":0.0,"prev_day_close":197.549995422363},{"option":"SPXW260224C07080000","bid":0.15,"bid_size":17.0,"ask":0.25,"ask_size":9.0,"iv":0.1042,"open_interest":528.0,"volume":466.0,"delta":0.0129,"gamma":0.0003,"vega":0.334,"theta":-0.2311,"rho":0.0117,"theo":0.4063,"change":0.02,"open":0.3,"high":0.6,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:51","percent_change":13.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260224P07080000","bid":208.6,"bid_size":1.0,"ask":227.7,"ask_size":1.0,"iv":0.1184,"open_interest":1.0,"volume":0.0,"delta":-0.9871,"gamma":0.0003,"vega":0.334,"theta":-0.1522,"rho":-0.957,"theo":218.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.8,"last_trade_time":"2026-02-04T15:34:19","percent_change":0.0,"prev_day_close":202.650001525879},{"option":"SPXW260224C07085000","bid":0.15,"bid_size":8.0,"ask":0.25,"ask_size":52.0,"iv":0.1062,"open_interest":284.0,"volume":129.0,"delta":0.0116,"gamma":0.0003,"vega":0.3067,"theta":-0.2099,"rho":0.0105,"theo":0.3624,"change":0.025,"open":0.2,"high":0.35,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:41","percent_change":20.0,"prev_day_close":0.12500000372529},{"option":"SPXW260224P07085000","bid":213.6,"bid_size":1.0,"ask":232.6,"ask_size":2.0,"iv":0.1157,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0003,"vega":0.3067,"theta":-0.1292,"rho":-0.9589,"theo":223.0613,"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":207.300003051758},{"option":"SPXW260224C07090000","bid":0.1,"bid_size":19.0,"ask":0.15,"ask_size":19.0,"iv":0.1028,"open_interest":1024.0,"volume":831.0,"delta":0.0104,"gamma":0.0003,"vega":0.2812,"theta":-0.1902,"rho":0.0094,"theo":0.3229,"change":-0.1,"open":0.2,"high":0.4,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:34","percent_change":-66.6667,"prev_day_close":0.12500000372529},{"option":"SPXW260224P07090000","bid":218.5,"bid_size":1.0,"ask":237.2,"ask_size":1.0,"iv":0.1052,"open_interest":0.0,"volume":0.0,"delta":-0.9896,"gamma":0.0003,"vega":0.2812,"theta":-0.1077,"rho":-0.9606,"theo":228.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.199996948242},{"option":"SPXW260224C07100000","bid":0.1,"bid_size":18.0,"ask":0.2,"ask_size":54.0,"iv":0.1089,"open_interest":853.0,"volume":175.0,"delta":0.0084,"gamma":0.0002,"vega":0.2355,"theta":-0.1555,"rho":0.0076,"theo":0.2553,"change":-0.075,"open":0.1,"high":0.29,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:37","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260224P07100000","bid":228.5,"bid_size":1.0,"ask":247.5,"ask_size":2.0,"iv":0.1184,"open_interest":105.0,"volume":0.0,"delta":-0.9916,"gamma":0.0002,"vega":0.2355,"theta":-0.0694,"rho":-0.9639,"theo":237.9454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.08,"last_trade_time":"2026-02-17T11:57:54","percent_change":0.0,"prev_day_close":223.850006103516},{"option":"SPXW260224C07110000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":12.0,"iv":0.1107,"open_interest":502.0,"volume":242.0,"delta":0.0067,"gamma":0.0002,"vega":0.1961,"theta":-0.1262,"rho":0.006,"theo":0.2007,"change":-0.075,"open":0.1,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:12","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260224P07110000","bid":238.5,"bid_size":1.0,"ask":257.5,"ask_size":2.0,"iv":0.123,"open_interest":5.0,"volume":0.0,"delta":-0.9933,"gamma":0.0002,"vega":0.1961,"theta":-0.0364,"rho":-0.9668,"theo":247.8851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.71,"last_trade_time":"2026-02-05T13:53:08","percent_change":0.0,"prev_day_close":232.700004577637},{"option":"SPXW260224C07120000","bid":0.05,"bid_size":19.0,"ask":0.1,"ask_size":12.0,"iv":0.1089,"open_interest":256.0,"volume":76.0,"delta":0.0053,"gamma":0.0001,"vega":0.1623,"theta":-0.1017,"rho":0.0048,"theo":0.1569,"change":-0.025,"open":0.1,"high":0.19,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:27","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260224P07120000","bid":248.5,"bid_size":1.0,"ask":267.5,"ask_size":2.0,"iv":0.1275,"open_interest":6.0,"volume":0.0,"delta":-0.9946,"gamma":0.0001,"vega":0.1623,"theta":-0.0083,"rho":-0.9694,"theo":257.8355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":154.87,"last_trade_time":"2026-02-10T11:34:13","percent_change":0.0,"prev_day_close":242.700004577637},{"option":"SPXW260224C07125000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":14.0,"iv":0.1165,"open_interest":391.0,"volume":266.0,"delta":0.0048,"gamma":0.0001,"vega":0.1474,"theta":-0.091,"rho":0.0043,"theo":0.1385,"change":-0.025,"open":0.1,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:27","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260224P07125000","bid":253.5,"bid_size":1.0,"ask":272.5,"ask_size":2.0,"iv":0.1298,"open_interest":11.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.1474,"theta":0.0,"rho":-0.9706,"theo":262.8142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":159.73,"last_trade_time":"2026-02-10T11:34:13","percent_change":0.0,"prev_day_close":249.300003051758},{"option":"SPXW260224C07130000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":47.0,"iv":0.1185,"open_interest":393.0,"volume":367.0,"delta":0.0042,"gamma":0.0001,"vega":0.1337,"theta":-0.0814,"rho":0.0038,"theo":0.122,"change":-0.025,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:27","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260224P07130000","bid":258.5,"bid_size":1.0,"ask":277.5,"ask_size":2.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0001,"vega":0.1337,"theta":0.0,"rho":-0.9718,"theo":267.7948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.200004577637},{"option":"SPXW260224C07140000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":53.0,"iv":0.1224,"open_interest":358.0,"volume":274.0,"delta":0.0033,"gamma":0.0001,"vega":0.1095,"theta":-0.0647,"rho":0.003,"theo":0.0944,"change":0.0,"open":0.05,"high":0.11,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:31","percent_change":-1.49012e-6,"prev_day_close":0.0750000011175871},{"option":"SPXW260224P07140000","bid":268.5,"bid_size":1.0,"ask":287.4,"ask_size":2.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.1095,"theta":0.0,"rho":-0.9739,"theo":277.7614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.25},{"option":"SPXW260224C07150000","bid":0.05,"bid_size":20.0,"ask":0.1,"ask_size":13.0,"iv":0.12,"open_interest":611.0,"volume":265.0,"delta":0.0026,"gamma":0.0001,"vega":0.0892,"theta":-0.0511,"rho":0.0023,"theo":0.0726,"change":-0.025,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:00:36","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260224P07150000","bid":278.5,"bid_size":1.0,"ask":297.1,"ask_size":1.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0892,"theta":0.0,"rho":-0.976,"theo":287.7339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.400009155273},{"option":"SPXW260224C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":14.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0001,"vega":0.0723,"theta":-0.0401,"rho":0.0018,"theo":0.0556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P07160000","bid":288.4,"bid_size":1.0,"ask":307.8,"ask_size":1.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0723,"theta":0.0,"rho":-0.9778,"theo":297.711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":15.0,"iv":0.1247,"open_interest":481.0,"volume":184.0,"delta":0.0014,"gamma":0.0,"vega":0.0518,"theta":-0.0273,"rho":0.0012,"theo":0.0365,"change":0.07,"open":0.06,"high":0.12,"low":0.05,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:35:40","percent_change":140.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07175000","bid":303.4,"bid_size":1.0,"ask":322.4,"ask_size":2.0,"iv":0.1464,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0522,"theta":0.0,"rho":-0.9805,"theo":312.6837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.350006103516},{"option":"SPXW260224C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":16.0,"iv":0.1335,"open_interest":847.0,"volume":172.0,"delta":0.0007,"gamma":0.0,"vega":0.0295,"theta":-0.0142,"rho":0.0006,"theo":0.0181,"change":0.02,"open":0.05,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:35:40","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07200000","bid":328.4,"bid_size":1.0,"ask":347.4,"ask_size":2.0,"iv":0.1575,"open_interest":5.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0298,"theta":0.0,"rho":-0.9845,"theo":337.6506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.32,"last_trade_time":"2026-01-27T14:08:14","percent_change":0.0,"prev_day_close":323.899993896484},{"option":"SPXW260224C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":16.0,"iv":0.1421,"open_interest":966.0,"volume":34.0,"delta":0.0004,"gamma":0.0,"vega":0.0167,"theta":-0.0074,"rho":0.0003,"theo":0.009,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:11:44","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07225000","bid":353.4,"bid_size":1.0,"ask":372.4,"ask_size":2.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":-0.9882,"theo":362.6269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":387.99,"last_trade_time":"2026-02-17T11:30:10","percent_change":0.0,"prev_day_close":347.400009155273},{"option":"SPXW260224C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":51.0,"iv":0.1509,"open_interest":139.0,"volume":5.0,"delta":0.0002,"gamma":0.0,"vega":0.0094,"theta":-0.0038,"rho":0.0002,"theo":0.0045,"change":0.01,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:51:14","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07250000","bid":378.3,"bid_size":1.0,"ask":397.3,"ask_size":2.0,"iv":0.1716,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":-0.9918,"theo":387.6079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.449996948242},{"option":"SPXW260224C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":52.0,"iv":0.1595,"open_interest":64.0,"volume":4.0,"delta":0.0001,"gamma":0.0,"vega":0.0057,"theta":-0.0022,"rho":0.0001,"theo":0.0025,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:49:44","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07275000","bid":403.3,"bid_size":1.0,"ask":422.3,"ask_size":2.0,"iv":0.1825,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":-0.9953,"theo":412.5914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.9,"last_trade_time":"2026-02-06T10:13:28","percent_change":0.0,"prev_day_close":399.149993896484},{"option":"SPXW260224C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":0.168,"open_interest":68.0,"volume":51.0,"delta":0.0001,"gamma":0.0,"vega":0.0038,"theta":-0.0014,"rho":0.0001,"theo":0.0016,"change":0.01,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T10:48:56","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07300000","bid":428.3,"bid_size":1.0,"ask":447.3,"ask_size":2.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":-0.9987,"theo":437.576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.099990844727},{"option":"SPXW260224C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":51.0,"iv":0.1761,"open_interest":43.0,"volume":55.0,"delta":0.0,"gamma":0.0,"vega":0.0029,"theta":-0.0011,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:48:56","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07325000","bid":453.3,"bid_size":1.0,"ask":472.3,"ask_size":2.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":-1.0022,"theo":462.5612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.800003051758},{"option":"SPXW260224C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":51.0,"iv":0.1845,"open_interest":214.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0025,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07350000","bid":478.2,"bid_size":1.0,"ask":497.3,"ask_size":2.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-1.0056,"theo":487.5466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.75},{"option":"SPXW260224C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":54.0,"iv":0.1929,"open_interest":18.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0009,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-04T10:14:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07375000","bid":503.2,"bid_size":1.0,"ask":522.3,"ask_size":2.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":-1.009,"theo":512.532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.699996948242},{"option":"SPXW260224C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":55.0,"iv":0.2012,"open_interest":201.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0021,"theta":-0.0009,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-09T10:54:38","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07400000","bid":528.2,"bid_size":1.0,"ask":547.2,"ask_size":2.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-1.0124,"theo":537.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":523.700012207031},{"option":"SPXW260224C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":0.2094,"open_interest":46.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.002,"theta":-0.0009,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-04T10:14:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07425000","bid":553.2,"bid_size":1.0,"ask":572.2,"ask_size":2.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":-1.0159,"theo":562.5031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":547.200012207031},{"option":"SPXW260224C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":57.0,"iv":0.2176,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0009,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-09T12:25:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07450000","bid":578.2,"bid_size":1.0,"ask":597.2,"ask_size":2.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-1.0193,"theo":587.4886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.300018310547},{"option":"SPXW260224C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.2219,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0009,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-03T13:50:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07500000","bid":628.1,"bid_size":1.0,"ask":647.2,"ask_size":2.0,"iv":0.2632,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":-1.0261,"theo":637.4597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.25},{"option":"SPXW260224C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":14.0,"iv":0.2523,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0009,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T11:23:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P07600000","bid":728.1,"bid_size":1.0,"ask":747.1,"ask_size":2.0,"iv":0.2993,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-1.0398,"theo":737.4018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.25},{"option":"SPXW260224C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.3112,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0009,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-01-20T09:30:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P07800000","bid":928.0,"bid_size":1.0,"ask":947.0,"ask_size":2.0,"iv":0.3698,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-1.0672,"theo":937.286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.149993896484},{"option":"SPXW260224C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.3678,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0009,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-06T14:40:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P08000000","bid":1127.9,"bid_size":1.0,"ask":1146.9,"ask_size":2.0,"iv":0.4379,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-1.0946,"theo":1137.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.34997558594},{"option":"SPXW260224C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.4223,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"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":0.025000000372529},{"option":"SPXW260224P08200000","bid":1327.7,"bid_size":1.0,"ask":1346.8,"ask_size":2.0,"iv":0.494,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-1.1219,"theo":1337.0545,"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":1323.25},{"option":"SPXW260224C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":0.4751,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"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":0.025000000372529},{"option":"SPXW260224P08400000","bid":1527.6,"bid_size":1.0,"ask":1546.7,"ask_size":2.0,"iv":0.5578,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-1.1493,"theo":1536.9387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1522.65002441406},{"option":"SPXW260224C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":61.0,"iv":0.5262,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0008,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P08600000","bid":1727.5,"bid_size":1.0,"ask":1746.6,"ask_size":2.0,"iv":0.6201,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-1.1766,"theo":1736.8229,"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":1721.45001220703},{"option":"SPXW260224C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.5757,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0008,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P08800000","bid":1927.4,"bid_size":1.0,"ask":1946.5,"ask_size":2.0,"iv":0.6808,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-1.204,"theo":1936.7072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1923.15002441406},{"option":"SPXW260224C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":61.0,"iv":0.6238,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0008,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:13:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P09000000","bid":2127.3,"bid_size":1.0,"ask":2146.4,"ask_size":2.0,"iv":0.7401,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-1.2314,"theo":2136.5914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2121.19995117188},{"option":"SPXW260225C02800000","bid":4051.0,"bid_size":1.0,"ask":4069.6,"ask_size":1.0,"iv":2.1953,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.4597,"theo":4059.9514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.05004882812},{"option":"SPXW260225P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.8268,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.004,"rho":0.0,"theo":0.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-22T10:07:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03000000","bid":3851.1,"bid_size":2.0,"ask":3869.7,"ask_size":1.0,"iv":2.0146,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.4926,"theo":3860.0915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.39990234375},{"option":"SPXW260225P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":1.6907,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0051,"rho":0.0,"theo":0.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T10:13:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03200000","bid":3651.2,"bid_size":2.0,"ask":3669.9,"ask_size":1.0,"iv":1.87,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.5254,"theo":3660.232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.65002441406},{"option":"SPXW260225P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":1.5633,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0066,"rho":0.0,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-05T15:25:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03400000","bid":3451.4,"bid_size":1.0,"ask":3470.0,"ask_size":1.0,"iv":1.7336,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.5582,"theo":3460.373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.94995117188},{"option":"SPXW260225P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":1.4437,"open_interest":7.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0015,"theta":-0.0084,"rho":0.0,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T13:41:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03600000","bid":3251.5,"bid_size":1.0,"ask":3270.1,"ask_size":1.0,"iv":1.5838,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.591,"theo":3260.5146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.55004882812},{"option":"SPXW260225P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":1.3307,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.002,"theta":-0.0106,"rho":-0.0001,"theo":0.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:13:08","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225C03800000","bid":3051.6,"bid_size":2.0,"ask":3070.3,"ask_size":1.0,"iv":1.4627,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.6238,"theo":3060.657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.94995117188},{"option":"SPXW260225P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":1.2236,"open_interest":144.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0026,"theta":-0.0135,"rho":-0.0001,"theo":0.0173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C04000000","bid":2851.4,"bid_size":2.0,"ask":2870.4,"ask_size":1.0,"iv":1.2477,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.6566,"theo":2860.8006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.44995117188},{"option":"SPXW260225P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":1.1219,"open_interest":23.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0035,"theta":-0.0171,"rho":-0.0001,"theo":0.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:42:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C04200000","bid":2651.9,"bid_size":1.0,"ask":2670.6,"ask_size":1.0,"iv":1.2361,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":0.6894,"theo":2660.9457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.45007324219},{"option":"SPXW260225P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":1.0249,"open_interest":2133.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0047,"theta":-0.0217,"rho":-0.0001,"theo":0.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:43:43","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C04400000","bid":2452.0,"bid_size":2.0,"ask":2470.7,"ask_size":1.0,"iv":1.1145,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":0.7222,"theo":2461.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2475.94995117188},{"option":"SPXW260225P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.9322,"open_interest":4869.0,"volume":20.0,"delta":-0.0002,"gamma":0.0,"vega":0.0063,"theta":-0.0276,"rho":-0.0002,"theo":0.0371,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:42:07","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225C04600000","bid":2252.1,"bid_size":2.0,"ask":2270.8,"ask_size":1.0,"iv":0.9981,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.7549,"theo":2261.2426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2276.35009765625},{"option":"SPXW260225P04600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":58.0,"iv":0.8825,"open_interest":2456.0,"volume":52.0,"delta":-0.0002,"gamma":0.0,"vega":0.0087,"theta":-0.0353,"rho":-0.0003,"theo":0.0483,"change":-0.045,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:20:05","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C04800000","bid":2052.3,"bid_size":1.0,"ask":2071.0,"ask_size":1.0,"iv":0.9156,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0119,"theta":0.0,"rho":0.7877,"theo":2061.3964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2075.75},{"option":"SPXW260225P04800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":17.0,"iv":0.7936,"open_interest":186.0,"volume":41.0,"delta":-0.0004,"gamma":0.0,"vega":0.0119,"theta":-0.0454,"rho":-0.0004,"theo":0.0634,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:20:32","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C05000000","bid":1852.4,"bid_size":2.0,"ask":1871.1,"ask_size":1.0,"iv":0.809,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":0.8203,"theo":1861.5556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1875.95001220703},{"option":"SPXW260225P05000000","bid":0.05,"bid_size":14.0,"ask":0.15,"ask_size":125.0,"iv":0.7444,"open_interest":270.0,"volume":3.0,"delta":-0.0005,"gamma":0.0,"vega":0.0166,"theta":-0.059,"rho":-0.0006,"theo":0.0842,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:14:04","percent_change":-42.8571,"prev_day_close":0.0750000011175871},{"option":"SPXW260225C05200000","bid":1652.6,"bid_size":1.0,"ask":1671.3,"ask_size":1.0,"iv":0.7288,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0234,"theta":0.0,"rho":0.8529,"theo":1661.7234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1676.84997558594},{"option":"SPXW260225P05200000","bid":0.05,"bid_size":53.0,"ask":0.15,"ask_size":16.0,"iv":0.6579,"open_interest":377.0,"volume":108.0,"delta":-0.0007,"gamma":0.0,"vega":0.0235,"theta":-0.0772,"rho":-0.0008,"theo":0.1134,"change":-0.15,"open":0.1,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:55:54","percent_change":-60.0,"prev_day_close":0.100000003352761},{"option":"SPXW260225C05400000","bid":1452.8,"bid_size":1.0,"ask":1471.5,"ask_size":1.0,"iv":0.6471,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.034,"theta":0.0,"rho":0.8854,"theo":1461.9043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1477.05004882812},{"option":"SPXW260225P05400000","bid":0.1,"bid_size":18.0,"ask":0.2,"ask_size":16.0,"iv":0.5931,"open_interest":979.0,"volume":880.0,"delta":-0.0011,"gamma":0.0,"vega":0.0341,"theta":-0.1026,"rho":-0.0012,"theo":0.1557,"change":-0.275,"open":0.25,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:56:08","percent_change":-73.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260225C05500000","bid":1352.9,"bid_size":1.0,"ask":1371.6,"ask_size":1.0,"iv":0.6059,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0415,"theta":0.0,"rho":0.9015,"theo":1362.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1325.18,"last_trade_time":"2026-02-13T09:37:59","percent_change":0.0,"prev_day_close":1375.59997558594},{"option":"SPXW260225P05500000","bid":0.15,"bid_size":12.0,"ask":0.25,"ask_size":18.0,"iv":0.5646,"open_interest":808.0,"volume":241.0,"delta":-0.0014,"gamma":0.0,"vega":0.0416,"theta":-0.1201,"rho":-0.0015,"theo":0.1856,"change":-0.275,"open":0.25,"high":0.3,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:00:01","percent_change":-64.7059,"prev_day_close":0.150000002235174},{"option":"SPXW260225C05600000","bid":1253.0,"bid_size":1.0,"ask":1271.7,"ask_size":1.0,"iv":0.5646,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0518,"theta":0.0,"rho":0.9175,"theo":1262.1129,"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":1276.59997558594},{"option":"SPXW260225P05600000","bid":0.2,"bid_size":12.0,"ask":0.3,"ask_size":47.0,"iv":0.5326,"open_interest":764.0,"volume":201.0,"delta":-0.0017,"gamma":0.0,"vega":0.0518,"theta":-0.1427,"rho":-0.0019,"theo":0.2256,"change":-0.325,"open":0.35,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:42:44","percent_change":-61.9048,"prev_day_close":0.200000002980232},{"option":"SPXW260225C05700000","bid":1153.1,"bid_size":2.0,"ask":1171.8,"ask_size":1.0,"iv":0.5231,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0651,"theta":0.0,"rho":0.9334,"theo":1162.2343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.89996337891},{"option":"SPXW260225P05700000","bid":0.25,"bid_size":17.0,"ask":0.35,"ask_size":13.0,"iv":0.4983,"open_interest":372.0,"volume":133.0,"delta":-0.0022,"gamma":0.0,"vega":0.0652,"theta":-0.1712,"rho":-0.0024,"theo":0.2776,"change":-0.425,"open":0.4,"high":0.4,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:00:07","percent_change":-68.0,"prev_day_close":0.250000007450581},{"option":"SPXW260225C05800000","bid":1053.3,"bid_size":1.0,"ask":1072.0,"ask_size":1.0,"iv":0.4905,"open_interest":2.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.083,"theta":0.0,"rho":0.9491,"theo":1062.3716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1050.28,"last_trade_time":"2026-02-17T15:50:41","percent_change":0.0,"prev_day_close":1076.40002441406},{"option":"SPXW260225P05800000","bid":0.35,"bid_size":11.0,"ask":0.45,"ask_size":43.0,"iv":0.4685,"open_interest":314.0,"volume":200.0,"delta":-0.0029,"gamma":0.0,"vega":0.083,"theta":-0.2071,"rho":-0.0031,"theo":0.3454,"change":-0.5,"open":0.52,"high":0.52,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:00:02","percent_change":-66.6667,"prev_day_close":0.299999997019768},{"option":"SPXW260225C05850000","bid":1003.0,"bid_size":2.0,"ask":1022.1,"ask_size":1.0,"iv":0.4559,"open_interest":2.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0949,"theta":0.0,"rho":0.9568,"theo":1012.4524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1001.17,"last_trade_time":"2026-02-17T15:50:41","percent_change":0.0,"prev_day_close":1027.60003662109},{"option":"SPXW260225P05850000","bid":0.4,"bid_size":16.0,"ask":0.5,"ask_size":14.0,"iv":0.452,"open_interest":11.0,"volume":7.0,"delta":-0.0033,"gamma":0.0,"vega":0.0949,"theta":-0.2306,"rho":-0.0036,"theo":0.3912,"change":-0.525,"open":0.35,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:52:45","percent_change":-63.6364,"prev_day_close":0.375},{"option":"SPXW260225C05875000","bid":978.4,"bid_size":1.0,"ask":997.1,"ask_size":1.0,"iv":0.4604,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.102,"theta":0.0,"rho":0.9606,"theo":987.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1001.0},{"option":"SPXW260225P05875000","bid":0.4,"bid_size":104.0,"ask":0.55,"ask_size":44.0,"iv":0.4436,"open_interest":28.0,"volume":18.0,"delta":-0.0036,"gamma":0.0,"vega":0.102,"theta":-0.2451,"rho":-0.0039,"theo":0.4198,"change":-0.55,"open":0.4,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:00:01","percent_change":-64.7059,"prev_day_close":0.350000008940697},{"option":"SPXW260225C05900000","bid":953.1,"bid_size":2.0,"ask":972.2,"ask_size":1.0,"iv":0.4397,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.11,"theta":0.0,"rho":0.9643,"theo":962.5489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":977.25},{"option":"SPXW260225P05900000","bid":0.45,"bid_size":75.0,"ask":0.55,"ask_size":12.0,"iv":0.435,"open_interest":301.0,"volume":292.0,"delta":-0.0039,"gamma":0.0,"vega":0.11,"theta":-0.2619,"rho":-0.0043,"theo":0.4531,"change":-0.525,"open":0.6,"high":0.6,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:58:08","percent_change":-60.0,"prev_day_close":0.375},{"option":"SPXW260225C05925000","bid":928.5,"bid_size":1.0,"ask":947.2,"ask_size":1.0,"iv":0.4423,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.1193,"theta":0.0,"rho":0.968,"theo":937.6053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.75},{"option":"SPXW260225P05925000","bid":0.5,"bid_size":15.0,"ask":0.6,"ask_size":12.0,"iv":0.4283,"open_interest":113.0,"volume":111.0,"delta":-0.0043,"gamma":0.0,"vega":0.1193,"theta":-0.2812,"rho":-0.0047,"theo":0.4922,"change":-0.575,"open":0.45,"high":0.45,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:11:57","percent_change":-62.1622,"prev_day_close":0.424999997019768},{"option":"SPXW260225C05950000","bid":903.2,"bid_size":2.0,"ask":922.3,"ask_size":1.0,"iv":0.4227,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.13,"theta":0.0,"rho":0.9717,"theo":912.6682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":927.549987792969},{"option":"SPXW260225P05950000","bid":0.55,"bid_size":15.0,"ask":0.65,"ask_size":12.0,"iv":0.4212,"open_interest":83.0,"volume":24.0,"delta":-0.0047,"gamma":0.0,"vega":0.13,"theta":-0.3035,"rho":-0.0052,"theo":0.5378,"change":-0.575,"open":0.5,"high":0.55,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:01:41","percent_change":-58.9744,"prev_day_close":0.450000002980232},{"option":"SPXW260225C05975000","bid":878.6,"bid_size":2.0,"ask":897.3,"ask_size":1.0,"iv":0.4238,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.1422,"theta":-0.03,"rho":0.9752,"theo":887.7383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":902.849975585938},{"option":"SPXW260225P05975000","bid":0.6,"bid_size":15.0,"ask":0.7,"ask_size":12.0,"iv":0.4137,"open_interest":95.0,"volume":10.0,"delta":-0.0052,"gamma":0.0,"vega":0.1422,"theta":-0.3289,"rho":-0.0057,"theo":0.5905,"change":-0.625,"open":0.6,"high":0.6,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:50:15","percent_change":-60.9756,"prev_day_close":0.474999994039536},{"option":"SPXW260225C06000000","bid":853.7,"bid_size":1.0,"ask":872.4,"ask_size":1.0,"iv":0.4171,"open_interest":1.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.1559,"theta":-0.0669,"rho":0.9787,"theo":862.8158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":851.27,"last_trade_time":"2026-02-17T11:19:48","percent_change":0.0,"prev_day_close":876.550018310547},{"option":"SPXW260225P06000000","bid":0.65,"bid_size":15.0,"ask":0.75,"ask_size":12.0,"iv":0.4059,"open_interest":1057.0,"volume":316.0,"delta":-0.0058,"gamma":0.0,"vega":0.1559,"theta":-0.3573,"rho":-0.0064,"theo":0.6506,"change":0.0,"open":0.8,"high":0.85,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:49:56","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260225C06025000","bid":828.7,"bid_size":2.0,"ask":847.5,"ask_size":1.0,"iv":0.4074,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.1708,"theta":-0.1066,"rho":0.9821,"theo":837.9007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.950012207031},{"option":"SPXW260225P06025000","bid":0.7,"bid_size":15.0,"ask":0.8,"ask_size":12.0,"iv":0.3978,"open_interest":185.0,"volume":13.0,"delta":-0.0064,"gamma":0.0,"vega":0.1708,"theta":-0.3887,"rho":-0.0071,"theo":0.7183,"change":-0.675,"open":0.5,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:50:11","percent_change":-60.0,"prev_day_close":0.5},{"option":"SPXW260225C06050000","bid":803.8,"bid_size":1.0,"ask":822.6,"ask_size":1.0,"iv":0.4,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0001,"vega":0.1872,"theta":-0.149,"rho":0.9854,"theo":812.9927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.5},{"option":"SPXW260225P06050000","bid":0.75,"bid_size":14.0,"ask":0.85,"ask_size":12.0,"iv":0.3894,"open_interest":205.0,"volume":13.0,"delta":-0.0071,"gamma":0.0001,"vega":0.1872,"theta":-0.4226,"rho":-0.0078,"theo":0.7929,"change":-0.5,"open":0.82,"high":0.82,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:34:06","percent_change":-41.6667,"prev_day_close":0.550000011920929},{"option":"SPXW260225C06075000","bid":778.5,"bid_size":2.0,"ask":797.6,"ask_size":1.0,"iv":0.3799,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0001,"vega":0.2052,"theta":-0.1934,"rho":0.9887,"theo":788.0912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.049987792969},{"option":"SPXW260225P06075000","bid":0.8,"bid_size":14.0,"ask":0.95,"ask_size":108.0,"iv":0.3822,"open_interest":185.0,"volume":45.0,"delta":-0.0079,"gamma":0.0001,"vega":0.2052,"theta":-0.4586,"rho":-0.0087,"theo":0.8741,"change":-0.725,"open":0.75,"high":0.75,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:54:04","percent_change":-56.8627,"prev_day_close":0.599999994039536},{"option":"SPXW260225C06100000","bid":753.6,"bid_size":2.0,"ask":772.7,"ask_size":1.0,"iv":0.3728,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.2247,"theta":-0.2396,"rho":0.9918,"theo":763.1956,"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":777.400024414062},{"option":"SPXW260225P06100000","bid":0.9,"bid_size":9.0,"ask":1.0,"ask_size":72.0,"iv":0.3745,"open_interest":168.0,"volume":169.0,"delta":-0.0087,"gamma":0.0001,"vega":0.2247,"theta":-0.4964,"rho":-0.0096,"theo":0.9612,"change":-0.85,"open":1.09,"high":1.09,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:58:08","percent_change":-62.963,"prev_day_close":0.599999994039536},{"option":"SPXW260225C06125000","bid":731.2,"bid_size":1.0,"ask":747.8,"ask_size":2.0,"iv":0.4074,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0001,"vega":0.2454,"theta":-0.2872,"rho":0.9949,"theo":738.3057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":752.0},{"option":"SPXW260225P06125000","bid":0.95,"bid_size":14.0,"ask":1.1,"ask_size":72.0,"iv":0.3664,"open_interest":144.0,"volume":93.0,"delta":-0.0096,"gamma":0.0001,"vega":0.2454,"theta":-0.5356,"rho":-0.0107,"theo":1.0539,"change":-0.075,"open":1.14,"high":1.16,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:58:08","percent_change":-11.1111,"prev_day_close":0.675000011920929},{"option":"SPXW260225C06150000","bid":706.3,"bid_size":1.0,"ask":722.9,"ask_size":2.0,"iv":0.3969,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0001,"vega":0.2671,"theta":-0.3361,"rho":0.9979,"theo":713.4212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.850006103516},{"option":"SPXW260225P06150000","bid":1.05,"bid_size":14.0,"ask":1.15,"ask_size":11.0,"iv":0.358,"open_interest":217.0,"volume":187.0,"delta":-0.0106,"gamma":0.0001,"vega":0.2671,"theta":-0.5761,"rho":-0.0118,"theo":1.152,"change":-0.925,"open":1.19,"high":1.34,"low":0.6,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:58:08","percent_change":-58.7302,"prev_day_close":0.724999994039536},{"option":"SPXW260225C06175000","bid":681.3,"bid_size":1.0,"ask":698.0,"ask_size":2.0,"iv":0.385,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0001,"vega":0.2903,"theta":-0.3861,"rho":1.0008,"theo":688.5421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.950012207031},{"option":"SPXW260225P06175000","bid":1.15,"bid_size":13.0,"ask":1.25,"ask_size":69.0,"iv":0.3502,"open_interest":225.0,"volume":139.0,"delta":-0.0117,"gamma":0.0001,"vega":0.2903,"theta":-0.6177,"rho":-0.013,"theo":1.2556,"change":-0.975,"open":1.45,"high":1.45,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:50:08","percent_change":-58.209,"prev_day_close":0.800000011920929},{"option":"SPXW260225C06200000","bid":656.4,"bid_size":1.0,"ask":673.1,"ask_size":2.0,"iv":0.3743,"open_interest":4.0,"volume":4.0,"delta":0.9871,"gamma":0.0001,"vega":0.3154,"theta":-0.4375,"rho":1.0036,"theo":663.6694,"change":12.25,"open":665.65,"high":665.65,"low":665.65,"tick":"up","last_trade_price":665.65,"last_trade_time":"2026-02-18T15:14:36","percent_change":1.87481,"prev_day_close":678.200012207031},{"option":"SPXW260225P06200000","bid":1.25,"bid_size":14.0,"ask":1.35,"ask_size":8.0,"iv":0.3421,"open_interest":314.0,"volume":319.0,"delta":-0.0128,"gamma":0.0001,"vega":0.3154,"theta":-0.6606,"rho":-0.0143,"theo":1.3656,"change":-1.075,"open":1.49,"high":1.59,"low":0.7,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:59:43","percent_change":-58.9041,"prev_day_close":0.875},{"option":"SPXW260225C06225000","bid":631.6,"bid_size":1.0,"ask":648.3,"ask_size":2.0,"iv":0.3656,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0001,"vega":0.3428,"theta":-0.491,"rho":1.0063,"theo":638.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.049987792969},{"option":"SPXW260225P06225000","bid":1.4,"bid_size":8.0,"ask":1.5,"ask_size":65.0,"iv":0.3352,"open_interest":232.0,"volume":145.0,"delta":-0.0141,"gamma":0.0001,"vega":0.3428,"theta":-0.7058,"rho":-0.0157,"theo":1.4842,"change":-0.925,"open":1.05,"high":1.15,"low":0.85,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:50:23","percent_change":-46.8354,"prev_day_close":0.900000005960464},{"option":"SPXW260225C06250000","bid":606.9,"bid_size":1.0,"ask":623.4,"ask_size":2.0,"iv":0.3566,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.3727,"theta":-0.548,"rho":1.0087,"theo":613.9539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.649993896484},{"option":"SPXW260225P06250000","bid":1.5,"bid_size":13.0,"ask":1.65,"ask_size":64.0,"iv":0.3269,"open_interest":263.0,"volume":247.0,"delta":-0.0156,"gamma":0.0001,"vega":0.3727,"theta":-0.7544,"rho":-0.0173,"theo":1.6155,"change":-1.125,"open":1.15,"high":1.5,"low":0.85,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:58:29","percent_change":-51.7241,"prev_day_close":0.999999970197678},{"option":"SPXW260225C06275000","bid":582.1,"bid_size":1.0,"ask":598.6,"ask_size":2.0,"iv":0.3471,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0001,"vega":0.4059,"theta":-0.6105,"rho":1.011,"theo":589.121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.899993896484},{"option":"SPXW260225P06275000","bid":1.7,"bid_size":8.0,"ask":1.8,"ask_size":11.0,"iv":0.3196,"open_interest":266.0,"volume":86.0,"delta":-0.0172,"gamma":0.0001,"vega":0.4059,"theta":-0.8084,"rho":-0.0192,"theo":1.7652,"change":-1.45,"open":2.1,"high":2.1,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:58:16","percent_change":-60.4167,"prev_day_close":1.125},{"option":"SPXW260225C06300000","bid":556.6,"bid_size":1.0,"ask":573.8,"ask_size":2.0,"iv":0.3383,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0002,"vega":0.444,"theta":-0.6809,"rho":1.013,"theo":564.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.75},{"option":"SPXW260225P06300000","bid":1.9,"bid_size":7.0,"ask":2.0,"ask_size":8.0,"iv":0.3123,"open_interest":650.0,"volume":336.0,"delta":-0.0191,"gamma":0.0002,"vega":0.444,"theta":-0.8704,"rho":-0.0213,"theo":1.9416,"change":-1.625,"open":2.3,"high":2.4,"low":1.05,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:59:30","percent_change":-60.7477,"prev_day_close":1.27500003576279},{"option":"SPXW260225C06325000","bid":532.6,"bid_size":1.0,"ask":549.1,"ask_size":2.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0002,"vega":0.489,"theta":-0.7626,"rho":1.0145,"theo":539.5458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.949981689453},{"option":"SPXW260225P06325000","bid":2.1,"bid_size":4.0,"ask":2.25,"ask_size":58.0,"iv":0.305,"open_interest":211.0,"volume":169.0,"delta":-0.0214,"gamma":0.0002,"vega":0.489,"theta":-0.9436,"rho":-0.0239,"theo":2.1554,"change":-1.6,"open":1.45,"high":2.05,"low":1.2,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-18T15:59:50","percent_change":-53.3333,"prev_day_close":1.44999998807907},{"option":"SPXW260225C06340000","bid":516.2,"bid_size":1.0,"ask":533.8,"ask_size":1.0,"iv":0.306,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0002,"vega":0.5199,"theta":-0.8184,"rho":1.0151,"theo":524.7081,"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":0.0},{"option":"SPXW260225P06340000","bid":2.25,"bid_size":9.0,"ask":2.4,"ask_size":4.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":-0.023,"gamma":0.0002,"vega":0.5199,"theta":-0.9944,"rho":-0.0257,"theo":2.3073,"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":0.0},{"option":"SPXW260225C06350000","bid":508.0,"bid_size":1.0,"ask":524.3,"ask_size":2.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":0.9757,"gamma":0.0002,"vega":0.5422,"theta":-0.859,"rho":1.0154,"theo":514.8282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.25},{"option":"SPXW260225P06350000","bid":2.4,"bid_size":4.0,"ask":2.5,"ask_size":4.0,"iv":0.298,"open_interest":283.0,"volume":99.0,"delta":-0.0242,"gamma":0.0002,"vega":0.5422,"theta":-1.0316,"rho":-0.0271,"theo":2.4205,"change":-1.95,"open":2.95,"high":2.95,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:57:48","percent_change":-59.0909,"prev_day_close":1.65000003576279},{"option":"SPXW260225C06360000","bid":496.3,"bid_size":1.0,"ask":513.9,"ask_size":1.0,"iv":0.2973,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0002,"vega":0.5658,"theta":-0.9025,"rho":1.0156,"theo":504.959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06360000","bid":2.5,"bid_size":4.0,"ask":2.65,"ask_size":4.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":-0.0255,"gamma":0.0002,"vega":0.5658,"theta":-1.0718,"rho":-0.0285,"theo":2.5443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06370000","bid":486.6,"bid_size":1.0,"ask":503.9,"ask_size":1.0,"iv":0.2946,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0002,"vega":0.5909,"theta":-0.9492,"rho":1.0157,"theo":495.1014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06370000","bid":2.65,"bid_size":4.0,"ask":2.75,"ask_size":4.0,"iv":0.2928,"open_interest":0.0,"volume":0.0,"delta":-0.0269,"gamma":0.0002,"vega":0.5909,"theta":-1.1151,"rho":-0.0301,"theo":2.6797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06375000","bid":482.6,"bid_size":1.0,"ask":499.7,"ask_size":2.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0002,"vega":0.6042,"theta":-0.9738,"rho":1.0157,"theo":490.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.699996948242},{"option":"SPXW260225P06375000","bid":2.7,"bid_size":5.0,"ask":2.85,"ask_size":4.0,"iv":0.2911,"open_interest":1609.0,"volume":804.0,"delta":-0.0277,"gamma":0.0002,"vega":0.6042,"theta":-1.138,"rho":-0.0309,"theo":2.7521,"change":-2.05,"open":3.2,"high":3.5,"low":1.55,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T15:59:49","percent_change":-53.9474,"prev_day_close":1.90000003576279},{"option":"SPXW260225C06380000","bid":476.8,"bid_size":1.0,"ask":494.1,"ask_size":1.0,"iv":0.2927,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0002,"vega":0.6179,"theta":-0.9991,"rho":1.0156,"theo":485.2563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06380000","bid":2.8,"bid_size":4.0,"ask":2.9,"ask_size":4.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":-0.0284,"gamma":0.0002,"vega":0.6179,"theta":-1.1617,"rho":-0.0318,"theo":2.8277,"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":0.0},{"option":"SPXW260225C06390000","bid":467.0,"bid_size":1.0,"ask":484.4,"ask_size":1.0,"iv":0.2913,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0003,"vega":0.6469,"theta":-1.0525,"rho":1.0155,"theo":475.4247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06390000","bid":2.95,"bid_size":4.0,"ask":3.1,"ask_size":4.0,"iv":0.2875,"open_interest":0.0,"volume":0.0,"delta":-0.0301,"gamma":0.0003,"vega":0.6469,"theta":-1.2117,"rho":-0.0336,"theo":2.9892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06400000","bid":458.8,"bid_size":1.0,"ask":475.1,"ask_size":2.0,"iv":0.3032,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0003,"vega":0.6781,"theta":-1.1094,"rho":1.0151,"theo":465.6077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.899993896484},{"option":"SPXW260225P06400000","bid":3.1,"bid_size":4.0,"ask":3.3,"ask_size":68.0,"iv":0.285,"open_interest":3574.0,"volume":3058.0,"delta":-0.0318,"gamma":0.0003,"vega":0.6781,"theta":-1.2652,"rho":-0.0356,"theo":3.1653,"change":-0.3,"open":3.4,"high":3.4,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-18T15:57:47","percent_change":-13.9535,"prev_day_close":2.14999997615814},{"option":"SPXW260225C06410000","bid":447.4,"bid_size":1.0,"ask":464.8,"ask_size":1.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0003,"vega":0.7115,"theta":-1.1699,"rho":1.0146,"theo":455.8064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06410000","bid":3.3,"bid_size":4.0,"ask":3.5,"ask_size":22.0,"iv":0.2827,"open_interest":0.0,"volume":0.0,"delta":-0.0337,"gamma":0.0003,"vega":0.7115,"theta":-1.3223,"rho":-0.0378,"theo":3.3571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06420000","bid":439.2,"bid_size":1.0,"ask":455.5,"ask_size":2.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0003,"vega":0.7467,"theta":-1.2342,"rho":1.0139,"theo":446.0221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.800003051758},{"option":"SPXW260225P06420000","bid":3.5,"bid_size":4.0,"ask":3.7,"ask_size":63.0,"iv":0.2802,"open_interest":222.0,"volume":204.0,"delta":-0.0358,"gamma":0.0003,"vega":0.7467,"theta":-1.3833,"rho":-0.0401,"theo":3.5658,"change":-2.5,"open":2.57,"high":3.8,"low":2.3,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-18T15:48:59","percent_change":-52.0833,"prev_day_close":2.47500002384186},{"option":"SPXW260225C06425000","bid":434.3,"bid_size":1.0,"ask":450.7,"ask_size":2.0,"iv":0.2957,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0003,"vega":0.7649,"theta":-1.2678,"rho":1.0134,"theo":441.1365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.449996948242},{"option":"SPXW260225P06425000","bid":3.6,"bid_size":4.0,"ask":3.8,"ask_size":62.0,"iv":0.2789,"open_interest":208.0,"volume":66.0,"delta":-0.0369,"gamma":0.0003,"vega":0.7649,"theta":-1.4151,"rho":-0.0414,"theo":3.6768,"change":-2.55,"open":4.75,"high":4.75,"low":2.2,"tick":"up","last_trade_price":2.35,"last_trade_time":"2026-02-18T16:00:45","percent_change":-52.0408,"prev_day_close":2.54999995231628},{"option":"SPXW260225C06430000","bid":429.4,"bid_size":1.0,"ask":445.8,"ask_size":2.0,"iv":0.294,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0003,"vega":0.7836,"theta":-1.3023,"rho":1.013,"theo":436.2556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.5},{"option":"SPXW260225P06430000","bid":3.7,"bid_size":4.0,"ask":3.9,"ask_size":45.0,"iv":0.2775,"open_interest":80.0,"volume":19.0,"delta":-0.038,"gamma":0.0003,"vega":0.7836,"theta":-1.448,"rho":-0.0426,"theo":3.7924,"change":-2.75,"open":2.35,"high":3.4,"low":2.3,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T15:55:08","percent_change":-54.4554,"prev_day_close":2.625},{"option":"SPXW260225C06440000","bid":419.6,"bid_size":1.0,"ask":436.0,"ask_size":2.0,"iv":0.2905,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0003,"vega":0.8223,"theta":-1.3742,"rho":1.0119,"theo":426.508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.550003051758},{"option":"SPXW260225P06440000","bid":3.9,"bid_size":4.0,"ask":4.1,"ask_size":43.0,"iv":0.2747,"open_interest":103.0,"volume":48.0,"delta":-0.0404,"gamma":0.0003,"vega":0.8223,"theta":-1.5165,"rho":-0.0453,"theo":4.0379,"change":-3.0,"open":3.02,"high":3.9,"low":2.27,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:53:25","percent_change":-55.5556,"prev_day_close":2.79999995231628},{"option":"SPXW260225C06450000","bid":410.0,"bid_size":1.0,"ask":426.3,"ask_size":2.0,"iv":0.2884,"open_interest":5.0,"volume":0.0,"delta":0.957,"gamma":0.0004,"vega":0.8633,"theta":-1.4499,"rho":1.0107,"theo":416.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":388.67,"last_trade_time":"2026-02-13T15:45:05","percent_change":0.0,"prev_day_close":430.850006103516},{"option":"SPXW260225P06450000","bid":4.2,"bid_size":3.0,"ask":4.4,"ask_size":57.0,"iv":0.2729,"open_interest":525.0,"volume":772.0,"delta":-0.043,"gamma":0.0004,"vega":0.8633,"theta":-1.5888,"rho":-0.0482,"theo":4.303,"change":-3.05,"open":5.5,"high":5.5,"low":2.5,"tick":"no_change","last_trade_price":2.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-53.9823,"prev_day_close":3.02499997615814},{"option":"SPXW260225C06460000","bid":400.4,"bid_size":1.0,"ask":416.6,"ask_size":2.0,"iv":0.2861,"open_interest":0.0,"volume":0.0,"delta":0.9542,"gamma":0.0004,"vega":0.9069,"theta":-1.5292,"rho":1.0093,"theo":407.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.899993896484},{"option":"SPXW260225P06460000","bid":4.4,"bid_size":19.0,"ask":4.6,"ask_size":3.0,"iv":0.2709,"open_interest":129.0,"volume":67.0,"delta":-0.0457,"gamma":0.0004,"vega":0.9069,"theta":-1.6648,"rho":-0.0513,"theo":4.5888,"change":-2.8,"open":5.45,"high":5.45,"low":2.7,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-18T15:59:22","percent_change":-46.6667,"prev_day_close":3.25},{"option":"SPXW260225C06470000","bid":390.6,"bid_size":1.0,"ask":406.9,"ask_size":2.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.9513,"gamma":0.0004,"vega":0.9531,"theta":-1.6123,"rho":1.0076,"theo":397.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.150009155273},{"option":"SPXW260225P06470000","bid":4.7,"bid_size":18.0,"ask":4.9,"ask_size":3.0,"iv":0.2687,"open_interest":137.0,"volume":118.0,"delta":-0.0487,"gamma":0.0004,"vega":0.9531,"theta":-1.7445,"rho":-0.0546,"theo":4.8966,"change":-3.2,"open":5.24,"high":5.24,"low":2.9,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:59:44","percent_change":-50.0,"prev_day_close":3.5},{"option":"SPXW260225C06475000","bid":385.9,"bid_size":1.0,"ask":402.1,"ask_size":2.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":0.9498,"gamma":0.0004,"vega":0.9771,"theta":-1.6552,"rho":1.0066,"theo":392.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.449996948242},{"option":"SPXW260225P06475000","bid":4.9,"bid_size":4.0,"ask":5.1,"ask_size":38.0,"iv":0.2669,"open_interest":714.0,"volume":789.0,"delta":-0.0502,"gamma":0.0004,"vega":0.9771,"theta":-1.7858,"rho":-0.0564,"theo":5.0592,"change":-3.2,"open":6.25,"high":6.25,"low":2.83,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-18T16:07:25","percent_change":-48.4848,"prev_day_close":3.60000002384186},{"option":"SPXW260225C06480000","bid":380.9,"bid_size":1.0,"ask":397.3,"ask_size":2.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0004,"vega":1.0015,"theta":-1.6991,"rho":1.0056,"theo":387.7257,"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":401.649993896484},{"option":"SPXW260225P06480000","bid":5.1,"bid_size":3.0,"ask":5.3,"ask_size":61.0,"iv":0.2662,"open_interest":277.0,"volume":151.0,"delta":-0.0518,"gamma":0.0004,"vega":1.0015,"theta":-1.8279,"rho":-0.0582,"theo":5.2278,"change":-3.3,"open":3.15,"high":5.32,"low":3.05,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T15:59:45","percent_change":-48.5294,"prev_day_close":3.69999992847443},{"option":"SPXW260225C06485000","bid":374.5,"bid_size":1.0,"ask":391.4,"ask_size":1.0,"iv":0.2659,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0004,"vega":1.0263,"theta":-1.7438,"rho":1.0045,"theo":382.9041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06485000","bid":5.2,"bid_size":43.0,"ask":5.4,"ask_size":3.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":-0.0535,"gamma":0.0004,"vega":1.0263,"theta":-1.871,"rho":-0.0601,"theo":5.4028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06490000","bid":371.4,"bid_size":1.0,"ask":387.7,"ask_size":2.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.9448,"gamma":0.0005,"vega":1.0515,"theta":-1.7895,"rho":1.0034,"theo":378.0889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.049987792969},{"option":"SPXW260225P06490000","bid":5.4,"bid_size":12.0,"ask":5.6,"ask_size":3.0,"iv":0.2635,"open_interest":1675.0,"volume":197.0,"delta":-0.0552,"gamma":0.0005,"vega":1.0515,"theta":-1.915,"rho":-0.0621,"theo":5.5841,"change":-3.85,"open":6.3,"high":6.3,"low":3.23,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-18T15:59:19","percent_change":-53.1034,"prev_day_close":4.0},{"option":"SPXW260225C06495000","bid":364.9,"bid_size":1.0,"ask":382.0,"ask_size":1.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.943,"gamma":0.0005,"vega":1.0772,"theta":-1.8361,"rho":1.0022,"theo":373.2802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06495000","bid":5.6,"bid_size":4.0,"ask":5.8,"ask_size":3.0,"iv":0.2626,"open_interest":0.0,"volume":0.0,"delta":-0.0569,"gamma":0.0005,"vega":1.0772,"theta":-1.9599,"rho":-0.0641,"theo":5.7719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06500000","bid":361.7,"bid_size":1.0,"ask":378.1,"ask_size":2.0,"iv":0.2745,"open_interest":2.0,"volume":0.0,"delta":0.9412,"gamma":0.0005,"vega":1.1033,"theta":-1.8836,"rho":1.001,"theo":368.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.51,"last_trade_time":"2026-02-17T11:21:09","percent_change":0.0,"prev_day_close":382.099990844727},{"option":"SPXW260225P06500000","bid":5.8,"bid_size":3.0,"ask":6.0,"ask_size":35.0,"iv":0.2616,"open_interest":2498.0,"volume":875.0,"delta":-0.0588,"gamma":0.0005,"vega":1.1033,"theta":-2.0057,"rho":-0.0661,"theo":5.9665,"change":-3.8,"open":7.28,"high":7.28,"low":3.1,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-18T16:07:25","percent_change":-49.3507,"prev_day_close":4.25},{"option":"SPXW260225C06505000","bid":355.4,"bid_size":1.0,"ask":372.3,"ask_size":1.0,"iv":0.2627,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0005,"vega":1.1301,"theta":-1.932,"rho":0.9997,"theo":363.6831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06505000","bid":6.0,"bid_size":3.0,"ask":6.2,"ask_size":3.0,"iv":0.2605,"open_interest":0.0,"volume":0.0,"delta":-0.0606,"gamma":0.0005,"vega":1.1301,"theta":-2.0524,"rho":-0.0682,"theo":6.1679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06510000","bid":352.2,"bid_size":1.0,"ask":368.5,"ask_size":2.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0005,"vega":1.1575,"theta":-1.9813,"rho":0.9983,"theo":358.8951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.399993896484},{"option":"SPXW260225P06510000","bid":6.2,"bid_size":4.0,"ask":6.4,"ask_size":34.0,"iv":0.2594,"open_interest":270.0,"volume":273.0,"delta":-0.0626,"gamma":0.0005,"vega":1.1575,"theta":-2.1,"rho":-0.0704,"theo":6.3764,"change":-4.2,"open":7.56,"high":8.17,"low":3.7,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:59:23","percent_change":-51.2195,"prev_day_close":4.59999990463257},{"option":"SPXW260225C06515000","bid":345.9,"bid_size":1.0,"ask":362.8,"ask_size":1.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":0.9354,"gamma":0.0005,"vega":1.1857,"theta":-2.0314,"rho":0.9969,"theo":354.1143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06515000","bid":6.4,"bid_size":3.0,"ask":6.6,"ask_size":3.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":-0.0646,"gamma":0.0005,"vega":1.1857,"theta":-2.1485,"rho":-0.0727,"theo":6.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06520000","bid":342.7,"bid_size":1.0,"ask":358.9,"ask_size":2.0,"iv":0.2699,"open_interest":2.0,"volume":2.0,"delta":0.9333,"gamma":0.0006,"vega":1.2147,"theta":-2.0824,"rho":0.9954,"theo":349.341,"change":24.64,"open":357.9,"high":365.54,"low":357.9,"tick":"up","last_trade_price":365.54,"last_trade_time":"2026-02-18T09:57:46","percent_change":7.22793,"prev_day_close":363.0},{"option":"SPXW260225P06520000","bid":6.6,"bid_size":7.0,"ask":6.9,"ask_size":36.0,"iv":0.2574,"open_interest":206.0,"volume":197.0,"delta":-0.0666,"gamma":0.0006,"vega":1.2147,"theta":-2.1978,"rho":-0.075,"theo":6.8154,"change":-4.45,"open":8.6,"high":8.6,"low":3.8,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-18T15:59:30","percent_change":-50.8571,"prev_day_close":4.95000004768372},{"option":"SPXW260225C06525000","bid":337.9,"bid_size":1.0,"ask":354.2,"ask_size":2.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.9312,"gamma":0.0006,"vega":1.2444,"theta":-2.1343,"rho":0.9938,"theo":344.5757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.199996948242},{"option":"SPXW260225P06525000","bid":6.8,"bid_size":6.0,"ask":7.1,"ask_size":36.0,"iv":0.2565,"open_interest":707.0,"volume":161.0,"delta":-0.0688,"gamma":0.0006,"vega":1.2444,"theta":-2.248,"rho":-0.0774,"theo":7.0466,"change":-3.95,"open":9.15,"high":9.15,"low":3.95,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-18T16:10:09","percent_change":-43.6464,"prev_day_close":5.14999985694885},{"option":"SPXW260225C06530000","bid":333.2,"bid_size":1.0,"ask":349.4,"ask_size":2.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.929,"gamma":0.0006,"vega":1.2747,"theta":-2.187,"rho":0.9921,"theo":339.8186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.100006103516},{"option":"SPXW260225P06530000","bid":7.1,"bid_size":6.0,"ask":7.3,"ask_size":29.0,"iv":0.2552,"open_interest":159.0,"volume":143.0,"delta":-0.071,"gamma":0.0006,"vega":1.2747,"theta":-2.2991,"rho":-0.08,"theo":7.286,"change":-4.75,"open":8.65,"high":8.65,"low":4.0,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:59:09","percent_change":-50.8021,"prev_day_close":5.29999995231628},{"option":"SPXW260225C06535000","bid":326.9,"bid_size":1.0,"ask":343.6,"ask_size":1.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.9267,"gamma":0.0006,"vega":1.3055,"theta":-2.2407,"rho":0.9903,"theo":335.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06535000","bid":7.3,"bid_size":6.0,"ask":7.6,"ask_size":6.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":-0.0732,"gamma":0.0006,"vega":1.3055,"theta":-2.351,"rho":-0.0826,"theo":7.5339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06540000","bid":323.7,"bid_size":1.0,"ask":339.9,"ask_size":1.0,"iv":0.2647,"open_interest":0.0,"volume":0.0,"delta":0.9244,"gamma":0.0006,"vega":1.3368,"theta":-2.2952,"rho":0.9884,"theo":330.3303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.449996948242},{"option":"SPXW260225P06540000","bid":7.6,"bid_size":6.0,"ask":7.9,"ask_size":34.0,"iv":0.2534,"open_interest":286.0,"volume":378.0,"delta":-0.0756,"gamma":0.0006,"vega":1.3368,"theta":-2.4038,"rho":-0.0853,"theo":7.7908,"change":-4.95,"open":9.07,"high":9.83,"low":4.1,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T15:59:20","percent_change":-49.7487,"prev_day_close":5.75},{"option":"SPXW260225C06545000","bid":317.6,"bid_size":1.0,"ask":334.1,"ask_size":1.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0006,"vega":1.3684,"theta":-2.3506,"rho":0.9864,"theo":325.5997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06545000","bid":7.9,"bid_size":6.0,"ask":8.2,"ask_size":7.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":-0.078,"gamma":0.0006,"vega":1.3684,"theta":-2.4576,"rho":-0.0881,"theo":8.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06550000","bid":314.4,"bid_size":1.0,"ask":330.5,"ask_size":2.0,"iv":0.2618,"open_interest":2.0,"volume":2.0,"delta":0.9195,"gamma":0.0006,"vega":1.4004,"theta":-2.4068,"rho":0.9844,"theo":320.8787,"change":22.93,"open":329.55,"high":335.78,"low":329.55,"tick":"up","last_trade_price":335.78,"last_trade_time":"2026-02-18T09:57:46","percent_change":7.32939,"prev_day_close":333.899993896484},{"option":"SPXW260225P06550000","bid":8.1,"bid_size":6.0,"ask":8.4,"ask_size":27.0,"iv":0.2514,"open_interest":637.0,"volume":712.0,"delta":-0.0805,"gamma":0.0006,"vega":1.4004,"theta":-2.5121,"rho":-0.0909,"theo":8.3323,"change":-4.3,"open":9.8,"high":10.7,"low":4.3,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-18T16:10:09","percent_change":-40.566,"prev_day_close":6.20000004768372},{"option":"SPXW260225C06555000","bid":308.1,"bid_size":1.0,"ask":324.7,"ask_size":1.0,"iv":0.2523,"open_interest":0.0,"volume":0.0,"delta":0.9169,"gamma":0.0007,"vega":1.4329,"theta":-2.464,"rho":0.9823,"theo":316.1674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06555000","bid":8.4,"bid_size":6.0,"ask":8.7,"ask_size":6.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":-0.0831,"gamma":0.0007,"vega":1.4329,"theta":-2.5676,"rho":-0.0938,"theo":8.6175,"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":0.0},{"option":"SPXW260225C06560000","bid":305.0,"bid_size":1.0,"ask":320.8,"ask_size":1.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":0.9142,"gamma":0.0007,"vega":1.4661,"theta":-2.522,"rho":0.9801,"theo":311.4661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.600006103516},{"option":"SPXW260225P06560000","bid":8.7,"bid_size":6.0,"ask":9.0,"ask_size":21.0,"iv":0.2495,"open_interest":162.0,"volume":214.0,"delta":-0.0857,"gamma":0.0007,"vega":1.4661,"theta":-2.6239,"rho":-0.0968,"theo":8.9128,"change":-5.1,"open":10.72,"high":10.75,"low":4.5,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T15:59:36","percent_change":-45.1327,"prev_day_close":6.70000004768372},{"option":"SPXW260225C06565000","bid":300.3,"bid_size":1.0,"ask":316.1,"ask_size":1.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.9115,"gamma":0.0007,"vega":1.5,"theta":-2.5808,"rho":0.9779,"theo":306.7752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.350006103516},{"option":"SPXW260225P06565000","bid":9.0,"bid_size":7.0,"ask":9.3,"ask_size":20.0,"iv":0.2484,"open_interest":194.0,"volume":174.0,"delta":-0.0885,"gamma":0.0007,"vega":1.5,"theta":-2.6811,"rho":-0.0999,"theo":9.2184,"change":-5.45,"open":10.8,"high":11.15,"low":5.9,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-18T15:59:11","percent_change":-46.7811,"prev_day_close":6.90000009536743},{"option":"SPXW260225C06570000","bid":295.7,"bid_size":1.0,"ask":311.6,"ask_size":1.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.9087,"gamma":0.0007,"vega":1.5347,"theta":-2.6405,"rho":0.9755,"theo":302.095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.949996948242},{"option":"SPXW260225P06570000","bid":9.4,"bid_size":5.0,"ask":9.7,"ask_size":25.0,"iv":0.2476,"open_interest":174.0,"volume":183.0,"delta":-0.0913,"gamma":0.0007,"vega":1.5347,"theta":-2.739,"rho":-0.1031,"theo":9.5347,"change":-5.95,"open":8.32,"high":9.5,"low":5.4,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:58:09","percent_change":-49.3776,"prev_day_close":7.20000004768372},{"option":"SPXW260225C06575000","bid":291.0,"bid_size":1.0,"ask":306.9,"ask_size":1.0,"iv":0.2561,"open_interest":5.0,"volume":0.0,"delta":0.9058,"gamma":0.0007,"vega":1.5703,"theta":-2.701,"rho":0.973,"theo":297.4261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.59,"last_trade_time":"2026-02-06T10:01:30","percent_change":0.0,"prev_day_close":310.5},{"option":"SPXW260225P06575000","bid":9.7,"bid_size":5.0,"ask":10.0,"ask_size":25.0,"iv":0.2463,"open_interest":276.0,"volume":129.0,"delta":-0.0942,"gamma":0.0007,"vega":1.5703,"theta":-2.7978,"rho":-0.1064,"theo":9.8623,"change":-6.05,"open":12.55,"high":12.59,"low":5.4,"tick":"no_change","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:58:05","percent_change":-48.5944,"prev_day_close":7.45000004768372},{"option":"SPXW260225C06580000","bid":286.5,"bid_size":1.0,"ask":302.2,"ask_size":1.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":0.9027,"gamma":0.0008,"vega":1.6066,"theta":-2.7622,"rho":0.9704,"theo":292.7689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.800003051758},{"option":"SPXW260225P06580000","bid":10.0,"bid_size":7.0,"ask":10.4,"ask_size":24.0,"iv":0.2453,"open_interest":194.0,"volume":282.0,"delta":-0.0972,"gamma":0.0008,"vega":1.6066,"theta":-2.8574,"rho":-0.1098,"theo":10.2016,"change":-6.25,"open":10.65,"high":10.65,"low":5.6,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:58:10","percent_change":-48.6381,"prev_day_close":7.70000004768372},{"option":"SPXW260225C06585000","bid":281.8,"bid_size":1.0,"ask":297.6,"ask_size":1.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.8996,"gamma":0.0008,"vega":1.6436,"theta":-2.8243,"rho":0.9676,"theo":288.1239,"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":300.899993896484},{"option":"SPXW260225P06585000","bid":10.4,"bid_size":6.0,"ask":10.7,"ask_size":23.0,"iv":0.2443,"open_interest":176.0,"volume":448.0,"delta":-0.1003,"gamma":0.0008,"vega":1.6436,"theta":-2.9178,"rho":-0.1134,"theo":10.5532,"change":-5.95,"open":12.35,"high":12.35,"low":5.8,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-18T15:59:26","percent_change":-44.9057,"prev_day_close":8.00000023841858},{"option":"SPXW260225C06590000","bid":277.1,"bid_size":1.0,"ask":293.0,"ask_size":1.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":0.8964,"gamma":0.0008,"vega":1.681,"theta":-2.8872,"rho":0.9648,"theo":283.4917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.100006103516},{"option":"SPXW260225P06590000","bid":10.8,"bid_size":5.0,"ask":11.1,"ask_size":23.0,"iv":0.2434,"open_interest":305.0,"volume":342.0,"delta":-0.1035,"gamma":0.0008,"vega":1.681,"theta":-2.979,"rho":-0.1171,"theo":10.9176,"change":-5.6,"open":12.93,"high":12.93,"low":6.58,"tick":"no_change","last_trade_price":8.1,"last_trade_time":"2026-02-18T16:07:33","percent_change":-40.8759,"prev_day_close":8.2999997138977},{"option":"SPXW260225C06595000","bid":272.5,"bid_size":1.0,"ask":288.3,"ask_size":1.0,"iv":0.2511,"open_interest":0.0,"volume":0.0,"delta":0.8931,"gamma":0.0008,"vega":1.7187,"theta":-2.9509,"rho":0.9618,"theo":278.8728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.150009155273},{"option":"SPXW260225P06595000","bid":11.2,"bid_size":6.0,"ask":11.5,"ask_size":23.0,"iv":0.2425,"open_interest":142.0,"volume":141.0,"delta":-0.1068,"gamma":0.0008,"vega":1.7187,"theta":-3.041,"rho":-0.121,"theo":11.2952,"change":-5.65,"open":7.73,"high":11.95,"low":6.32,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-18T15:58:07","percent_change":-39.9293,"prev_day_close":8.59999990463257},{"option":"SPXW260225C06600000","bid":267.9,"bid_size":1.0,"ask":283.8,"ask_size":1.0,"iv":0.2502,"open_interest":6.0,"volume":0.0,"delta":0.8897,"gamma":0.0008,"vega":1.7568,"theta":-3.0153,"rho":0.9587,"theo":274.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":411.14,"last_trade_time":"2026-01-28T12:25:23","percent_change":0.0,"prev_day_close":287.149993896484},{"option":"SPXW260225P06600000","bid":11.6,"bid_size":5.0,"ask":11.9,"ask_size":22.0,"iv":0.2415,"open_interest":1398.0,"volume":1314.0,"delta":-0.1102,"gamma":0.0008,"vega":1.7568,"theta":-3.1037,"rho":-0.1248,"theo":11.6864,"change":-6.18,"open":13.22,"high":13.78,"low":6.0,"tick":"no_change","last_trade_price":8.42,"last_trade_time":"2026-02-18T15:59:36","percent_change":-42.3288,"prev_day_close":9.0},{"option":"SPXW260225C06605000","bid":263.5,"bid_size":1.0,"ask":279.0,"ask_size":1.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.8862,"gamma":0.0009,"vega":1.7951,"theta":-3.0804,"rho":0.9555,"theo":269.6763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.799987792969},{"option":"SPXW260225P06605000","bid":12.0,"bid_size":5.0,"ask":12.3,"ask_size":21.0,"iv":0.2404,"open_interest":81.0,"volume":98.0,"delta":-0.1137,"gamma":0.0009,"vega":1.7951,"theta":-3.1672,"rho":-0.1288,"theo":12.0917,"change":-7.05,"open":13.33,"high":13.7,"low":6.2,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T15:58:05","percent_change":-46.8439,"prev_day_close":9.2999997138977},{"option":"SPXW260225C06610000","bid":258.9,"bid_size":1.0,"ask":274.4,"ask_size":1.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.8826,"gamma":0.0009,"vega":1.834,"theta":-3.1462,"rho":0.9522,"theo":265.0993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.349990844727},{"option":"SPXW260225P06610000","bid":12.4,"bid_size":6.0,"ask":12.7,"ask_size":5.0,"iv":0.2393,"open_interest":156.0,"volume":178.0,"delta":-0.1174,"gamma":0.0009,"vega":1.834,"theta":-3.2313,"rho":-0.1329,"theo":12.5113,"change":-7.16,"open":15.1,"high":15.1,"low":7.0,"tick":"up","last_trade_price":8.39,"last_trade_time":"2026-02-18T15:58:36","percent_change":-46.045,"prev_day_close":9.65000009536743},{"option":"SPXW260225C06615000","bid":254.3,"bid_size":1.0,"ask":269.8,"ask_size":1.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.8789,"gamma":0.0009,"vega":1.8737,"theta":-3.2127,"rho":0.9489,"theo":260.5372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.550003051758},{"option":"SPXW260225P06615000","bid":12.8,"bid_size":24.0,"ask":13.2,"ask_size":21.0,"iv":0.2386,"open_interest":71.0,"volume":72.0,"delta":-0.1211,"gamma":0.0009,"vega":1.8737,"theta":-3.2961,"rho":-0.1371,"theo":12.9457,"change":-6.63,"open":10.12,"high":11.8,"low":6.4,"tick":"no_change","last_trade_price":9.42,"last_trade_time":"2026-02-18T15:59:36","percent_change":-41.3084,"prev_day_close":10.0},{"option":"SPXW260225C06620000","bid":249.9,"bid_size":1.0,"ask":265.2,"ask_size":1.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.875,"gamma":0.001,"vega":1.9141,"theta":-3.2797,"rho":0.9454,"theo":255.9903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.100006103516},{"option":"SPXW260225P06620000","bid":13.3,"bid_size":6.0,"ask":13.6,"ask_size":5.0,"iv":0.2373,"open_interest":272.0,"volume":324.0,"delta":-0.1249,"gamma":0.001,"vega":1.9141,"theta":-3.3614,"rho":-0.1415,"theo":13.3953,"change":2.8,"open":15.25,"high":15.34,"low":7.5,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-18T16:07:33","percent_change":26.9231,"prev_day_close":10.4000000953674},{"option":"SPXW260225C06625000","bid":245.4,"bid_size":1.0,"ask":260.6,"ask_size":1.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.8711,"gamma":0.001,"vega":1.9554,"theta":-3.3473,"rho":0.9417,"theo":251.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.800003051758},{"option":"SPXW260225P06625000","bid":13.8,"bid_size":5.0,"ask":14.1,"ask_size":19.0,"iv":0.2364,"open_interest":762.0,"volume":290.0,"delta":-0.1289,"gamma":0.001,"vega":1.9554,"theta":-3.4273,"rho":-0.146,"theo":13.8608,"change":-7.05,"open":15.43,"high":15.43,"low":7.35,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:58:52","percent_change":-41.1079,"prev_day_close":10.7999997138977},{"option":"SPXW260225C06630000","bid":240.7,"bid_size":1.0,"ask":255.9,"ask_size":1.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.867,"gamma":0.001,"vega":1.9974,"theta":-3.4154,"rho":0.9378,"theo":246.9447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.149993896484},{"option":"SPXW260225P06630000","bid":14.2,"bid_size":22.0,"ask":14.6,"ask_size":19.0,"iv":0.2355,"open_interest":160.0,"volume":180.0,"delta":-0.133,"gamma":0.001,"vega":1.9974,"theta":-3.4937,"rho":-0.1507,"theo":14.3428,"change":-7.13,"open":14.23,"high":14.23,"low":7.63,"tick":"down","last_trade_price":10.57,"last_trade_time":"2026-02-18T16:02:41","percent_change":-40.2825,"prev_day_close":11.2000002861023},{"option":"SPXW260225C06635000","bid":236.4,"bid_size":1.0,"ask":251.4,"ask_size":1.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.8628,"gamma":0.001,"vega":2.0398,"theta":-3.4838,"rho":0.9337,"theo":242.4473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.150009155273},{"option":"SPXW260225P06635000","bid":14.7,"bid_size":21.0,"ask":15.1,"ask_size":18.0,"iv":0.2344,"open_interest":659.0,"volume":850.0,"delta":-0.1371,"gamma":0.001,"vega":2.0398,"theta":-3.5605,"rho":-0.1555,"theo":14.842,"change":-8.15,"open":16.9,"high":17.9,"low":7.5,"tick":"down","last_trade_price":10.1,"last_trade_time":"2026-02-18T15:58:05","percent_change":-44.6575,"prev_day_close":11.5999999046326},{"option":"SPXW260225C06640000","bid":231.8,"bid_size":1.0,"ask":247.6,"ask_size":1.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.8585,"gamma":0.001,"vega":2.0825,"theta":-3.5527,"rho":0.9296,"theo":237.9676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.149993896484},{"option":"SPXW260225P06640000","bid":15.2,"bid_size":21.0,"ask":15.6,"ask_size":4.0,"iv":0.2333,"open_interest":1566.0,"volume":482.0,"delta":-0.1415,"gamma":0.001,"vega":2.0825,"theta":-3.6277,"rho":-0.1606,"theo":15.3588,"change":-8.38,"open":17.12,"high":17.35,"low":8.47,"tick":"up","last_trade_price":10.47,"last_trade_time":"2026-02-18T15:58:17","percent_change":-44.4562,"prev_day_close":12.0},{"option":"SPXW260225C06645000","bid":226.9,"bid_size":1.0,"ask":242.5,"ask_size":1.0,"iv":0.2391,"open_interest":4.0,"volume":4.0,"delta":0.8541,"gamma":0.0011,"vega":2.1252,"theta":-3.6219,"rho":0.9252,"theo":233.5061,"change":7.78,"open":234.93,"high":234.93,"low":234.93,"tick":"up","last_trade_price":234.93,"last_trade_time":"2026-02-18T15:14:36","percent_change":3.42505,"prev_day_close":245.600006103516},{"option":"SPXW260225P06645000","bid":15.8,"bid_size":6.0,"ask":16.1,"ask_size":4.0,"iv":0.2323,"open_interest":516.0,"volume":552.0,"delta":-0.1459,"gamma":0.0011,"vega":2.1252,"theta":-3.6952,"rho":-0.1657,"theo":15.8938,"change":-3.09,"open":19.05,"high":19.05,"low":8.82,"tick":"up","last_trade_price":10.8,"last_trade_time":"2026-02-18T15:58:08","percent_change":-24.8193,"prev_day_close":12.4500002861023},{"option":"SPXW260225C06650000","bid":223.0,"bid_size":1.0,"ask":238.0,"ask_size":1.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":0.8495,"gamma":0.0011,"vega":2.168,"theta":-3.6914,"rho":0.9208,"theo":229.0631,"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":241.099998474121},{"option":"SPXW260225P06650000","bid":16.3,"bid_size":18.0,"ask":16.7,"ask_size":16.0,"iv":0.231,"open_interest":2115.0,"volume":1251.0,"delta":-0.1505,"gamma":0.0011,"vega":2.168,"theta":-3.763,"rho":-0.1709,"theo":16.4474,"change":-7.55,"open":19.3,"high":19.3,"low":8.4,"tick":"up","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:58:07","percent_change":-37.5622,"prev_day_close":12.9500002861023},{"option":"SPXW260225C06655000","bid":218.6,"bid_size":1.0,"ask":233.6,"ask_size":1.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.8448,"gamma":0.0011,"vega":2.211,"theta":-3.761,"rho":0.9163,"theo":224.6389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.25},{"option":"SPXW260225P06655000","bid":16.9,"bid_size":6.0,"ask":17.3,"ask_size":16.0,"iv":0.2301,"open_interest":179.0,"volume":263.0,"delta":-0.1552,"gamma":0.0011,"vega":2.211,"theta":-3.8309,"rho":-0.1763,"theo":17.0197,"change":-8.4,"open":17.65,"high":18.44,"low":8.95,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-18T15:59:30","percent_change":-40.5797,"prev_day_close":13.4000000953674},{"option":"SPXW260225C06660000","bid":214.2,"bid_size":1.0,"ask":229.1,"ask_size":1.0,"iv":0.235,"open_interest":3.0,"volume":0.0,"delta":0.84,"gamma":0.0012,"vega":2.2544,"theta":-3.8306,"rho":0.9116,"theo":220.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.0,"last_trade_time":"2026-02-12T13:16:25","percent_change":0.0,"prev_day_close":231.699996948242},{"option":"SPXW260225P06660000","bid":17.5,"bid_size":5.0,"ask":17.8,"ask_size":4.0,"iv":0.2291,"open_interest":273.0,"volume":356.0,"delta":-0.16,"gamma":0.0012,"vega":2.2544,"theta":-3.8989,"rho":-0.1817,"theo":17.6112,"change":-9.3,"open":17.2,"high":19.25,"low":8.9,"tick":"down","last_trade_price":12.1,"last_trade_time":"2026-02-18T15:58:06","percent_change":-43.4579,"prev_day_close":13.9000000953674},{"option":"SPXW260225C06665000","bid":210.0,"bid_size":1.0,"ask":224.7,"ask_size":1.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":0.835,"gamma":0.0012,"vega":2.2984,"theta":-3.9002,"rho":0.9068,"theo":215.8485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.450004577637},{"option":"SPXW260225P06665000","bid":18.1,"bid_size":6.0,"ask":18.4,"ask_size":4.0,"iv":0.228,"open_interest":254.0,"volume":326.0,"delta":-0.165,"gamma":0.0012,"vega":2.2984,"theta":-3.9668,"rho":-0.1874,"theo":18.2223,"change":-7.85,"open":18.65,"high":19.93,"low":10.03,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-18T15:58:16","percent_change":-35.6009,"prev_day_close":14.4000000953674},{"option":"SPXW260225C06670000","bid":205.5,"bid_size":1.0,"ask":221.1,"ask_size":1.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.8299,"gamma":0.0012,"vega":2.343,"theta":-3.9697,"rho":0.9018,"theo":211.4832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.0},{"option":"SPXW260225P06670000","bid":18.7,"bid_size":17.0,"ask":19.1,"ask_size":4.0,"iv":0.2268,"open_interest":109.0,"volume":136.0,"delta":-0.1701,"gamma":0.0012,"vega":2.343,"theta":-4.0346,"rho":-0.1932,"theo":18.8536,"change":-3.9,"open":18.25,"high":20.4,"low":9.95,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-18T16:03:54","percent_change":-26.087,"prev_day_close":14.9500002861023},{"option":"SPXW260225C06675000","bid":201.8,"bid_size":3.0,"ask":214.7,"ask_size":2.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":0.8246,"gamma":0.0012,"vega":2.3882,"theta":-4.039,"rho":0.8966,"theo":207.1388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.449996948242},{"option":"SPXW260225P06675000","bid":19.3,"bid_size":18.0,"ask":19.7,"ask_size":4.0,"iv":0.226,"open_interest":189.0,"volume":134.0,"delta":-0.1753,"gamma":0.0012,"vega":2.3882,"theta":-4.1022,"rho":-0.1993,"theo":19.5057,"change":1.65,"open":19.9,"high":19.9,"low":10.78,"tick":"no_change","last_trade_price":13.68,"last_trade_time":"2026-02-18T16:01:56","percent_change":10.6796,"prev_day_close":15.4500002861023},{"option":"SPXW260225C06680000","bid":196.9,"bid_size":1.0,"ask":210.4,"ask_size":2.0,"iv":0.2276,"open_interest":15.0,"volume":0.0,"delta":0.8192,"gamma":0.0013,"vega":2.4335,"theta":-4.1078,"rho":0.8911,"theo":202.8158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.2,"last_trade_time":"2026-02-13T15:04:36","percent_change":0.0,"prev_day_close":213.799995422363},{"option":"SPXW260225P06680000","bid":20.0,"bid_size":16.0,"ask":20.4,"ask_size":4.0,"iv":0.2246,"open_interest":313.0,"volume":304.0,"delta":-0.1807,"gamma":0.0013,"vega":2.4335,"theta":-4.1694,"rho":-0.2055,"theo":20.1793,"change":-10.2,"open":22.26,"high":22.26,"low":11.04,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-18T15:58:07","percent_change":-42.1488,"prev_day_close":16.0500001907349},{"option":"SPXW260225C06685000","bid":193.0,"bid_size":3.0,"ask":206.1,"ask_size":2.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.8137,"gamma":0.0013,"vega":2.4788,"theta":-4.1762,"rho":0.8855,"theo":198.5149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":210.0},{"option":"SPXW260225P06685000","bid":20.6,"bid_size":16.0,"ask":21.1,"ask_size":15.0,"iv":0.2236,"open_interest":75.0,"volume":66.0,"delta":-0.1863,"gamma":0.0013,"vega":2.4788,"theta":-4.2361,"rho":-0.212,"theo":20.8749,"change":-10.5,"open":24.08,"high":24.08,"low":11.38,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-02-18T15:58:10","percent_change":-42.0,"prev_day_close":16.6000003814697},{"option":"SPXW260225C06690000","bid":188.7,"bid_size":2.0,"ask":201.7,"ask_size":2.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":0.808,"gamma":0.0013,"vega":2.5237,"theta":-4.2441,"rho":0.8798,"theo":194.2364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.049995422363},{"option":"SPXW260225P06690000","bid":21.3,"bid_size":15.0,"ask":21.8,"ask_size":14.0,"iv":0.2224,"open_interest":309.0,"volume":282.0,"delta":-0.192,"gamma":0.0013,"vega":2.5237,"theta":-4.3022,"rho":-0.2185,"theo":21.5929,"change":-10.19,"open":24.87,"high":24.87,"low":11.83,"tick":"up","last_trade_price":15.61,"last_trade_time":"2026-02-18T15:59:09","percent_change":-39.4961,"prev_day_close":17.1999998092651},{"option":"SPXW260225C06695000","bid":184.3,"bid_size":3.0,"ask":197.6,"ask_size":2.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":0.8022,"gamma":0.0014,"vega":2.5683,"theta":-4.3112,"rho":0.8739,"theo":189.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.100006103516},{"option":"SPXW260225P06695000","bid":22.1,"bid_size":15.0,"ask":22.5,"ask_size":4.0,"iv":0.2212,"open_interest":115.0,"volume":118.0,"delta":-0.1978,"gamma":0.0014,"vega":2.5683,"theta":-4.3677,"rho":-0.2252,"theo":22.3336,"change":-4.28,"open":21.3,"high":21.3,"low":12.3,"tick":"up","last_trade_price":17.56,"last_trade_time":"2026-02-18T16:09:43","percent_change":-23.9776,"prev_day_close":17.8500003814697},{"option":"SPXW260225C06700000","bid":180.0,"bid_size":3.0,"ask":193.2,"ask_size":2.0,"iv":0.2236,"open_interest":28.0,"volume":11.0,"delta":0.7962,"gamma":0.0014,"vega":2.6127,"theta":-4.3775,"rho":0.8679,"theo":185.7474,"change":19.95,"open":217.78,"high":223.48,"low":196.7,"tick":"up","last_trade_price":199.85,"last_trade_time":"2026-02-18T15:46:54","percent_change":11.0895,"prev_day_close":196.599998474121},{"option":"SPXW260225P06700000","bid":22.8,"bid_size":17.0,"ask":23.2,"ask_size":4.0,"iv":0.2203,"open_interest":724.0,"volume":722.0,"delta":-0.2037,"gamma":0.0014,"vega":2.6127,"theta":-4.4323,"rho":-0.232,"theo":23.097,"change":-10.3,"open":25.62,"high":25.62,"low":12.4,"tick":"no_change","last_trade_price":17.1,"last_trade_time":"2026-02-18T16:00:12","percent_change":-37.5912,"prev_day_close":18.4499998092651},{"option":"SPXW260225C06705000","bid":175.8,"bid_size":1.0,"ask":188.9,"ask_size":2.0,"iv":0.2223,"open_interest":0.0,"volume":0.0,"delta":0.7901,"gamma":0.0014,"vega":2.6571,"theta":-4.4429,"rho":0.8618,"theo":181.5373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.449996948242},{"option":"SPXW260225P06705000","bid":23.6,"bid_size":15.0,"ask":24.0,"ask_size":4.0,"iv":0.2189,"open_interest":83.0,"volume":80.0,"delta":-0.2099,"gamma":0.0014,"vega":2.6571,"theta":-4.496,"rho":-0.239,"theo":23.8834,"change":-2.88,"open":25.85,"high":25.85,"low":12.85,"tick":"no_change","last_trade_price":18.87,"last_trade_time":"2026-02-18T16:10:22","percent_change":-15.1181,"prev_day_close":19.0500001907349},{"option":"SPXW260225C06710000","bid":171.6,"bid_size":1.0,"ask":184.7,"ask_size":3.0,"iv":0.2211,"open_interest":10.0,"volume":4.0,"delta":0.7838,"gamma":0.0015,"vega":2.7019,"theta":-4.5072,"rho":0.8555,"theo":177.3506,"change":27.16,"open":184.01,"high":198.46,"low":184.01,"tick":"up","last_trade_price":198.46,"last_trade_time":"2026-02-18T10:02:32","percent_change":15.8552,"prev_day_close":187.950004577637},{"option":"SPXW260225P06710000","bid":24.4,"bid_size":5.0,"ask":24.8,"ask_size":4.0,"iv":0.2177,"open_interest":413.0,"volume":390.0,"delta":-0.2162,"gamma":0.0015,"vega":2.7019,"theta":-4.5586,"rho":-0.2461,"theo":24.6932,"change":-3.03,"open":27.83,"high":27.83,"low":13.27,"tick":"up","last_trade_price":17.4,"last_trade_time":"2026-02-18T15:58:08","percent_change":-15.3418,"prev_day_close":19.75},{"option":"SPXW260225C06715000","bid":167.4,"bid_size":1.0,"ask":180.5,"ask_size":2.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.7774,"gamma":0.0015,"vega":2.7469,"theta":-4.5701,"rho":0.8489,"theo":173.188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":183.449996948242},{"option":"SPXW260225P06715000","bid":25.2,"bid_size":15.0,"ask":25.6,"ask_size":4.0,"iv":0.2167,"open_interest":60.0,"volume":57.0,"delta":-0.2226,"gamma":0.0015,"vega":2.7469,"theta":-4.6199,"rho":-0.2535,"theo":25.5271,"change":-10.21,"open":19.65,"high":25.4,"low":14.6,"tick":"up","last_trade_price":19.79,"last_trade_time":"2026-02-18T16:01:28","percent_change":-34.0333,"prev_day_close":20.4499998092651},{"option":"SPXW260225C06720000","bid":163.4,"bid_size":1.0,"ask":176.2,"ask_size":2.0,"iv":0.2186,"open_interest":28.0,"volume":0.0,"delta":0.7708,"gamma":0.0015,"vega":2.7918,"theta":-4.6317,"rho":0.8421,"theo":169.0501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.3,"last_trade_time":"2026-02-17T10:15:52","percent_change":0.0,"prev_day_close":179.549995422363},{"option":"SPXW260225P06720000","bid":26.0,"bid_size":16.0,"ask":26.5,"ask_size":14.0,"iv":0.2155,"open_interest":174.0,"volume":102.0,"delta":-0.2292,"gamma":0.0015,"vega":2.7918,"theta":-4.6798,"rho":-0.2612,"theo":26.3858,"change":-5.1,"open":28.12,"high":28.12,"low":14.23,"tick":"no_change","last_trade_price":20.87,"last_trade_time":"2026-02-18T16:10:22","percent_change":-24.1135,"prev_day_close":21.1499996185303},{"option":"SPXW260225C06725000","bid":159.2,"bid_size":1.0,"ask":172.1,"ask_size":2.0,"iv":0.2172,"open_interest":12.0,"volume":0.0,"delta":0.764,"gamma":0.0016,"vega":2.8364,"theta":-4.6917,"rho":0.835,"theo":164.9375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.98,"last_trade_time":"2026-02-17T10:39:20","percent_change":0.0,"prev_day_close":175.0},{"option":"SPXW260225P06725000","bid":26.9,"bid_size":16.0,"ask":27.3,"ask_size":4.0,"iv":0.2143,"open_interest":306.0,"volume":214.0,"delta":-0.2359,"gamma":0.0016,"vega":2.8364,"theta":-4.7381,"rho":-0.269,"theo":27.2698,"change":-11.5,"open":26.03,"high":26.8,"low":14.8,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-18T15:59:30","percent_change":-36.0502,"prev_day_close":21.8500003814697},{"option":"SPXW260225C06730000","bid":155.2,"bid_size":1.0,"ask":168.0,"ask_size":2.0,"iv":0.2162,"open_interest":15.0,"volume":0.0,"delta":0.7571,"gamma":0.0016,"vega":2.8803,"theta":-4.75,"rho":0.8278,"theo":160.8507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.9,"last_trade_time":"2026-02-17T10:40:14","percent_change":0.0,"prev_day_close":170.900001525879},{"option":"SPXW260225P06730000","bid":27.8,"bid_size":15.0,"ask":28.2,"ask_size":3.0,"iv":0.2131,"open_interest":136.0,"volume":109.0,"delta":-0.2428,"gamma":0.0016,"vega":2.8803,"theta":-4.7947,"rho":-0.2771,"theo":28.1795,"change":0.15,"open":31.46,"high":31.46,"low":15.18,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-18T15:58:06","percent_change":0.662253,"prev_day_close":22.6499996185303},{"option":"SPXW260225C06735000","bid":150.9,"bid_size":1.0,"ask":164.1,"ask_size":2.0,"iv":0.2148,"open_interest":16.0,"volume":0.0,"delta":0.7501,"gamma":0.0016,"vega":2.9233,"theta":-4.8064,"rho":0.8205,"theo":156.7898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.0,"last_trade_time":"2026-02-17T10:54:55","percent_change":0.0,"prev_day_close":166.150001525879},{"option":"SPXW260225P06735000","bid":28.7,"bid_size":15.0,"ask":29.2,"ask_size":13.0,"iv":0.2118,"open_interest":82.0,"volume":65.0,"delta":-0.2499,"gamma":0.0016,"vega":2.9233,"theta":-4.8494,"rho":-0.2852,"theo":29.1151,"change":-13.15,"open":29.25,"high":29.25,"low":16.92,"tick":"up","last_trade_price":20.8,"last_trade_time":"2026-02-18T15:58:06","percent_change":-38.7334,"prev_day_close":23.4499998092651},{"option":"SPXW260225C06740000","bid":147.1,"bid_size":1.0,"ask":159.9,"ask_size":2.0,"iv":0.2137,"open_interest":31.0,"volume":7.0,"delta":0.7428,"gamma":0.0017,"vega":2.9656,"theta":-4.8608,"rho":0.813,"theo":152.7549,"change":31.68,"open":179.38,"high":179.38,"low":179.38,"tick":"no_change","last_trade_price":179.38,"last_trade_time":"2026-02-18T10:14:41","percent_change":21.4489,"prev_day_close":162.5},{"option":"SPXW260225P06740000","bid":29.6,"bid_size":15.0,"ask":30.1,"ask_size":3.0,"iv":0.2108,"open_interest":658.0,"volume":701.0,"delta":-0.2572,"gamma":0.0017,"vega":2.9656,"theta":-4.9022,"rho":-0.2935,"theo":30.0768,"change":-13.4,"open":31.82,"high":31.82,"low":17.11,"tick":"up","last_trade_price":21.6,"last_trade_time":"2026-02-18T15:58:07","percent_change":-38.2857,"prev_day_close":24.25},{"option":"SPXW260225C06745000","bid":143.0,"bid_size":1.0,"ask":155.9,"ask_size":2.0,"iv":0.2123,"open_interest":17.0,"volume":0.0,"delta":0.7354,"gamma":0.0017,"vega":3.0074,"theta":-4.9131,"rho":0.8054,"theo":148.7461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.1,"last_trade_time":"2026-02-17T10:32:12","percent_change":0.0,"prev_day_close":157.849998474121},{"option":"SPXW260225P06745000","bid":30.6,"bid_size":14.0,"ask":31.1,"ask_size":12.0,"iv":0.2094,"open_interest":62.0,"volume":52.0,"delta":-0.2646,"gamma":0.0017,"vega":3.0074,"theta":-4.9528,"rho":-0.3019,"theo":31.0645,"change":-10.98,"open":30.3,"high":30.3,"low":17.88,"tick":"up","last_trade_price":25.12,"last_trade_time":"2026-02-18T16:12:46","percent_change":-30.4155,"prev_day_close":25.0500001907349},{"option":"SPXW260225C06750000","bid":139.2,"bid_size":1.0,"ask":151.9,"ask_size":2.0,"iv":0.2114,"open_interest":58.0,"volume":11.0,"delta":0.7278,"gamma":0.0017,"vega":3.049,"theta":-4.9631,"rho":0.7976,"theo":144.7639,"change":17.8,"open":173.53,"high":178.68,"low":154.22,"tick":"up","last_trade_price":157.1,"last_trade_time":"2026-02-18T15:46:54","percent_change":12.7782,"prev_day_close":154.100006103516},{"option":"SPXW260225P06750000","bid":31.6,"bid_size":14.0,"ask":32.1,"ask_size":3.0,"iv":0.2082,"open_interest":664.0,"volume":320.0,"delta":-0.2721,"gamma":0.0017,"vega":3.049,"theta":-5.001,"rho":-0.3105,"theo":32.0788,"change":-11.28,"open":35.5,"high":35.5,"low":17.3,"tick":"up","last_trade_price":25.92,"last_trade_time":"2026-02-18T16:12:46","percent_change":-30.3226,"prev_day_close":25.9499998092651},{"option":"SPXW260225C06755000","bid":135.0,"bid_size":1.0,"ask":148.1,"ask_size":2.0,"iv":0.2099,"open_interest":38.0,"volume":1.0,"delta":0.7201,"gamma":0.0018,"vega":3.0902,"theta":-5.0105,"rho":0.7895,"theo":140.8089,"change":9.75,"open":145.5,"high":145.5,"low":145.5,"tick":"up","last_trade_price":145.5,"last_trade_time":"2026-02-18T15:36:37","percent_change":7.18232,"prev_day_close":149.5},{"option":"SPXW260225P06755000","bid":32.6,"bid_size":15.0,"ask":33.1,"ask_size":3.0,"iv":0.207,"open_interest":56.0,"volume":47.0,"delta":-0.2799,"gamma":0.0018,"vega":3.0902,"theta":-5.0468,"rho":-0.3195,"theo":33.1203,"change":-11.98,"open":35.23,"high":35.23,"low":18.94,"tick":"no_change","last_trade_price":26.27,"last_trade_time":"2026-02-18T16:08:58","percent_change":-31.3203,"prev_day_close":26.8500003814697},{"option":"SPXW260225C06760000","bid":131.3,"bid_size":1.0,"ask":144.1,"ask_size":2.0,"iv":0.2089,"open_interest":13.0,"volume":0.0,"delta":0.7122,"gamma":0.0018,"vega":3.1311,"theta":-5.0553,"rho":0.7811,"theo":136.882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.8,"last_trade_time":"2026-02-17T10:38:12","percent_change":0.0,"prev_day_close":145.949996948242},{"option":"SPXW260225P06760000","bid":33.7,"bid_size":14.0,"ask":34.2,"ask_size":3.0,"iv":0.2058,"open_interest":237.0,"volume":171.0,"delta":-0.2878,"gamma":0.0018,"vega":3.1311,"theta":-5.0899,"rho":-0.3287,"theo":34.19,"change":-11.4,"open":23.4,"high":34.2,"low":19.7,"tick":"no_change","last_trade_price":27.12,"last_trade_time":"2026-02-18T16:01:10","percent_change":-28.8608,"prev_day_close":27.75},{"option":"SPXW260225C06765000","bid":127.2,"bid_size":1.0,"ask":140.2,"ask_size":3.0,"iv":0.2072,"open_interest":30.0,"volume":0.0,"delta":0.7041,"gamma":0.0018,"vega":3.171,"theta":-5.0972,"rho":0.7725,"theo":132.9839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.1,"last_trade_time":"2026-02-17T10:55:23","percent_change":0.0,"prev_day_close":141.599998474121},{"option":"SPXW260225P06765000","bid":34.8,"bid_size":14.0,"ask":35.3,"ask_size":3.0,"iv":0.2045,"open_interest":198.0,"volume":57.0,"delta":-0.2959,"gamma":0.0018,"vega":3.171,"theta":-5.1301,"rho":-0.3382,"theo":35.2884,"change":-15.1,"open":33.45,"high":34.46,"low":20.0,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:58:07","percent_change":-37.1007,"prev_day_close":28.6499996185303},{"option":"SPXW260225C06770000","bid":123.4,"bid_size":1.0,"ask":136.3,"ask_size":3.0,"iv":0.206,"open_interest":48.0,"volume":0.0,"delta":0.6958,"gamma":0.0019,"vega":3.2096,"theta":-5.136,"rho":0.7637,"theo":129.1152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.0,"last_trade_time":"2026-02-17T10:12:34","percent_change":0.0,"prev_day_close":137.75},{"option":"SPXW260225P06770000","bid":35.9,"bid_size":14.0,"ask":36.4,"ask_size":3.0,"iv":0.2031,"open_interest":1016.0,"volume":467.0,"delta":-0.3042,"gamma":0.0019,"vega":3.2096,"theta":-5.1673,"rho":-0.3478,"theo":36.4162,"change":-13.9,"open":35.27,"high":35.58,"low":20.7,"tick":"down","last_trade_price":28.91,"last_trade_time":"2026-02-18T16:14:07","percent_change":-33.1742,"prev_day_close":29.6499996185303},{"option":"SPXW260225C06775000","bid":125.1,"bid_size":1.0,"ask":125.7,"ask_size":1.0,"iv":0.2019,"open_interest":12.0,"volume":0.0,"delta":0.6873,"gamma":0.0019,"vega":3.247,"theta":-5.1718,"rho":0.7547,"theo":125.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.3,"last_trade_time":"2026-02-17T10:10:49","percent_change":0.0,"prev_day_close":133.75},{"option":"SPXW260225P06775000","bid":37.1,"bid_size":13.0,"ask":37.6,"ask_size":11.0,"iv":0.2019,"open_interest":313.0,"volume":85.0,"delta":-0.3126,"gamma":0.0019,"vega":3.247,"theta":-5.2013,"rho":-0.3575,"theo":37.5735,"change":0.25,"open":36.32,"high":37.62,"low":21.58,"tick":"up","last_trade_price":28.22,"last_trade_time":"2026-02-18T15:59:09","percent_change":0.815662,"prev_day_close":30.6499996185303},{"option":"SPXW260225C06780000","bid":121.2,"bid_size":1.0,"ask":121.9,"ask_size":1.0,"iv":0.2005,"open_interest":28.0,"volume":1.0,"delta":0.6787,"gamma":0.0019,"vega":3.283,"theta":-5.2042,"rho":0.7457,"theo":121.4664,"change":9.4,"open":125.7,"high":125.7,"low":125.7,"tick":"up","last_trade_price":125.7,"last_trade_time":"2026-02-18T15:35:17","percent_change":8.08255,"prev_day_close":129.900001525879},{"option":"SPXW260225P06780000","bid":38.3,"bid_size":13.0,"ask":38.8,"ask_size":11.0,"iv":0.2006,"open_interest":131.0,"volume":159.0,"delta":-0.3213,"gamma":0.0019,"vega":3.283,"theta":-5.232,"rho":-0.3674,"theo":38.7605,"change":-14.6,"open":41.56,"high":41.56,"low":21.64,"tick":"no_change","last_trade_price":31.02,"last_trade_time":"2026-02-18T16:08:58","percent_change":-32.7722,"prev_day_close":31.6499996185303},{"option":"SPXW260225C06785000","bid":117.5,"bid_size":1.0,"ask":118.1,"ask_size":1.0,"iv":0.1992,"open_interest":23.0,"volume":3.0,"delta":0.6698,"gamma":0.002,"vega":3.318,"theta":-5.2331,"rho":0.7365,"theo":117.687,"change":20.08,"open":121.77,"high":132.68,"low":121.77,"tick":"up","last_trade_price":132.68,"last_trade_time":"2026-02-18T15:58:46","percent_change":17.833,"prev_day_close":125.450000762939},{"option":"SPXW260225P06785000","bid":39.5,"bid_size":13.0,"ask":40.0,"ask_size":3.0,"iv":0.1992,"open_interest":91.0,"volume":80.0,"delta":-0.3301,"gamma":0.002,"vega":3.318,"theta":-5.2593,"rho":-0.3774,"theo":39.9776,"change":-13.51,"open":44.4,"high":44.4,"low":23.18,"tick":"down","last_trade_price":32.39,"last_trade_time":"2026-02-18T16:09:59","percent_change":-29.4335,"prev_day_close":32.75},{"option":"SPXW260225C06790000","bid":113.8,"bid_size":3.0,"ask":114.4,"ask_size":4.0,"iv":0.1979,"open_interest":33.0,"volume":7.0,"delta":0.6608,"gamma":0.002,"vega":3.3522,"theta":-5.2584,"rho":0.7269,"theo":113.9384,"change":14.02,"open":117.7,"high":123.12,"low":114.86,"tick":"up","last_trade_price":123.12,"last_trade_time":"2026-02-18T16:11:03","percent_change":12.8506,"prev_day_close":122.0},{"option":"SPXW260225P06790000","bid":40.8,"bid_size":3.0,"ask":41.3,"ask_size":11.0,"iv":0.1979,"open_interest":196.0,"volume":171.0,"delta":-0.3392,"gamma":0.002,"vega":3.3522,"theta":-5.2829,"rho":-0.3878,"theo":41.2256,"change":-13.9,"open":45.26,"high":45.26,"low":24.2,"tick":"down","last_trade_price":32.37,"last_trade_time":"2026-02-18T16:02:53","percent_change":-29.3869,"prev_day_close":33.8500003814697},{"option":"SPXW260225C06795000","bid":110.1,"bid_size":3.0,"ask":110.7,"ask_size":5.0,"iv":0.1965,"open_interest":56.0,"volume":0.0,"delta":0.6516,"gamma":0.002,"vega":3.3854,"theta":-5.2798,"rho":0.717,"theo":110.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.84,"last_trade_time":"2026-02-17T15:55:03","percent_change":0.0,"prev_day_close":117.600002288818},{"option":"SPXW260225P06795000","bid":42.0,"bid_size":13.0,"ask":42.6,"ask_size":10.0,"iv":0.1966,"open_interest":75.0,"volume":94.0,"delta":-0.3484,"gamma":0.002,"vega":3.3854,"theta":-5.3026,"rho":-0.3985,"theo":42.5057,"change":-14.09,"open":29.32,"high":41.75,"low":24.7,"tick":"up","last_trade_price":34.61,"last_trade_time":"2026-02-18T16:09:59","percent_change":-28.9322,"prev_day_close":34.9499988555908},{"option":"SPXW260225C06800000","bid":106.4,"bid_size":3.0,"ask":107.0,"ask_size":5.0,"iv":0.195,"open_interest":116.0,"volume":21.0,"delta":0.6422,"gamma":0.0021,"vega":3.4173,"theta":-5.2972,"rho":0.7068,"theo":106.5389,"change":13.52,"open":106.25,"high":129.26,"low":106.25,"tick":"down","last_trade_price":115.42,"last_trade_time":"2026-02-18T16:11:03","percent_change":13.2679,"prev_day_close":113.75},{"option":"SPXW260225P06800000","bid":43.4,"bid_size":12.0,"ask":43.9,"ask_size":3.0,"iv":0.1951,"open_interest":1248.0,"volume":1155.0,"delta":-0.3578,"gamma":0.0021,"vega":3.4173,"theta":-5.3183,"rho":-0.4096,"theo":43.8191,"change":-15.8,"open":48.15,"high":48.15,"low":25.1,"tick":"down","last_trade_price":35.61,"last_trade_time":"2026-02-18T16:13:51","percent_change":-31.4741,"prev_day_close":36.1499996185303},{"option":"SPXW260225C06805000","bid":102.8,"bid_size":3.0,"ask":103.4,"ask_size":6.0,"iv":0.1937,"open_interest":26.0,"volume":7.0,"delta":0.6325,"gamma":0.0021,"vega":3.4474,"theta":-5.3103,"rho":0.6964,"theo":102.8901,"change":8.25,"open":102.74,"high":102.94,"low":102.74,"tick":"down","last_trade_price":102.8,"last_trade_time":"2026-02-18T15:18:01","percent_change":7.50341,"prev_day_close":109.950000762939},{"option":"SPXW260225P06805000","bid":44.7,"bid_size":12.0,"ask":45.3,"ask_size":10.0,"iv":0.1936,"open_interest":67.0,"volume":17.0,"delta":-0.3675,"gamma":0.0021,"vega":3.4474,"theta":-5.3297,"rho":-0.4208,"theo":45.1669,"change":-18.0,"open":30.5,"high":41.46,"low":30.37,"tick":"up","last_trade_price":33.6,"last_trade_time":"2026-02-18T15:58:06","percent_change":-34.8837,"prev_day_close":37.3500003814697},{"option":"SPXW260225C06810000","bid":99.2,"bid_size":3.0,"ask":99.8,"ask_size":5.0,"iv":0.1922,"open_interest":30.0,"volume":21.0,"delta":0.6227,"gamma":0.0022,"vega":3.4756,"theta":-5.319,"rho":0.6858,"theo":99.2762,"change":15.15,"open":116.41,"high":125.03,"low":98.53,"tick":"up","last_trade_price":110.1,"last_trade_time":"2026-02-18T15:48:12","percent_change":15.9558,"prev_day_close":106.200000762939},{"option":"SPXW260225P06810000","bid":46.1,"bid_size":12.0,"ask":46.7,"ask_size":10.0,"iv":0.1921,"open_interest":176.0,"volume":95.0,"delta":-0.3773,"gamma":0.0022,"vega":3.4756,"theta":-5.3368,"rho":-0.4322,"theo":46.5496,"change":-15.47,"open":50.52,"high":50.52,"low":26.4,"tick":"up","last_trade_price":37.78,"last_trade_time":"2026-02-18T16:14:13","percent_change":-29.0516,"prev_day_close":38.5500011444092},{"option":"SPXW260225C06815000","bid":95.6,"bid_size":3.0,"ask":96.2,"ask_size":5.0,"iv":0.1907,"open_interest":17.0,"volume":4.0,"delta":0.6126,"gamma":0.0022,"vega":3.5019,"theta":-5.3232,"rho":0.6751,"theo":95.6978,"change":7.69,"open":118.05,"high":118.05,"low":99.24,"tick":"down","last_trade_price":99.24,"last_trade_time":"2026-02-18T15:36:37","percent_change":8.39978,"prev_day_close":102.450000762939},{"option":"SPXW260225P06815000","bid":47.6,"bid_size":9.0,"ask":48.1,"ask_size":3.0,"iv":0.1907,"open_interest":140.0,"volume":87.0,"delta":-0.3874,"gamma":0.0022,"vega":3.5019,"theta":-5.3393,"rho":-0.4437,"theo":47.9677,"change":-15.77,"open":50.59,"high":50.59,"low":29.5,"tick":"down","last_trade_price":39.08,"last_trade_time":"2026-02-18T16:14:13","percent_change":-28.7511,"prev_day_close":39.8500003814697},{"option":"SPXW260225C06820000","bid":92.1,"bid_size":3.0,"ask":92.7,"ask_size":5.0,"iv":0.1893,"open_interest":39.0,"volume":12.0,"delta":0.6023,"gamma":0.0022,"vega":3.5264,"theta":-5.3228,"rho":0.6642,"theo":92.1556,"change":9.13,"open":92.02,"high":113.22,"low":92.02,"tick":"up","last_trade_price":97.28,"last_trade_time":"2026-02-18T15:41:27","percent_change":10.3573,"prev_day_close":98.75},{"option":"SPXW260225P06820000","bid":49.1,"bid_size":3.0,"ask":49.6,"ask_size":9.0,"iv":0.1892,"open_interest":176.0,"volume":103.0,"delta":-0.3977,"gamma":0.0022,"vega":3.5264,"theta":-5.3372,"rho":-0.4554,"theo":49.422,"change":-15.92,"open":50.82,"high":51.7,"low":30.0,"tick":"down","last_trade_price":40.53,"last_trade_time":"2026-02-18T16:08:01","percent_change":-28.202,"prev_day_close":41.1499996185303},{"option":"SPXW260225C06825000","bid":88.6,"bid_size":3.0,"ask":89.2,"ask_size":5.0,"iv":0.1877,"open_interest":51.0,"volume":12.0,"delta":0.5918,"gamma":0.0023,"vega":3.5491,"theta":-5.3176,"rho":0.653,"theo":88.6511,"change":6.2,"open":89.7,"high":113.16,"low":89.7,"tick":"down","last_trade_price":91.1,"last_trade_time":"2026-02-18T15:31:16","percent_change":7.30271,"prev_day_close":95.1500015258789},{"option":"SPXW260225P06825000","bid":50.6,"bid_size":3.0,"ask":51.1,"ask_size":3.0,"iv":0.1876,"open_interest":427.0,"volume":363.0,"delta":-0.4082,"gamma":0.0023,"vega":3.5491,"theta":-5.3303,"rho":-0.4675,"theo":50.914,"change":-15.89,"open":56.47,"high":56.47,"low":31.21,"tick":"up","last_trade_price":42.16,"last_trade_time":"2026-02-18T16:11:30","percent_change":-27.373,"prev_day_close":42.5},{"option":"SPXW260225C06830000","bid":85.2,"bid_size":3.0,"ask":85.8,"ask_size":5.0,"iv":0.1861,"open_interest":48.0,"volume":24.0,"delta":0.581,"gamma":0.0023,"vega":3.57,"theta":-5.3072,"rho":0.6413,"theo":85.1861,"change":6.97,"open":89.6,"high":109.4,"low":83.69,"tick":"down","last_trade_price":88.57,"last_trade_time":"2026-02-18T15:36:38","percent_change":8.54166,"prev_day_close":91.5},{"option":"SPXW260225P06830000","bid":52.1,"bid_size":11.0,"ask":52.7,"ask_size":9.0,"iv":0.1862,"open_interest":394.0,"volume":142.0,"delta":-0.4189,"gamma":0.0023,"vega":3.57,"theta":-5.3183,"rho":-0.48,"theo":52.4456,"change":-16.37,"open":56.85,"high":58.12,"low":30.91,"tick":"up","last_trade_price":43.48,"last_trade_time":"2026-02-18T16:11:30","percent_change":-27.3517,"prev_day_close":43.8999996185303},{"option":"SPXW260225C06835000","bid":81.8,"bid_size":3.0,"ask":82.4,"ask_size":5.0,"iv":0.1845,"open_interest":38.0,"volume":24.0,"delta":0.5701,"gamma":0.0023,"vega":3.5886,"theta":-5.2916,"rho":0.6292,"theo":81.7628,"change":9.45,"open":83.0,"high":104.2,"low":83.0,"tick":"down","last_trade_price":87.8,"last_trade_time":"2026-02-18T14:40:00","percent_change":12.0613,"prev_day_close":87.9500007629394},{"option":"SPXW260225P06835000","bid":53.7,"bid_size":11.0,"ask":54.3,"ask_size":9.0,"iv":0.1846,"open_interest":138.0,"volume":76.0,"delta":-0.4299,"gamma":0.0023,"vega":3.5886,"theta":-5.301,"rho":-0.4929,"theo":54.0188,"change":-20.65,"open":58.49,"high":58.49,"low":33.2,"tick":"down","last_trade_price":41.0,"last_trade_time":"2026-02-18T15:58:06","percent_change":-33.4955,"prev_day_close":45.2999992370606},{"option":"SPXW260225C06840000","bid":78.5,"bid_size":3.0,"ask":79.0,"ask_size":5.0,"iv":0.183,"open_interest":81.0,"volume":39.0,"delta":0.5589,"gamma":0.0024,"vega":3.6047,"theta":-5.2706,"rho":0.617,"theo":78.3829,"change":7.8,"open":83.4,"high":101.2,"low":77.66,"tick":"up","last_trade_price":83.05,"last_trade_time":"2026-02-18T15:39:24","percent_change":10.3654,"prev_day_close":84.4500007629394},{"option":"SPXW260225P06840000","bid":55.4,"bid_size":3.0,"ask":55.9,"ask_size":3.0,"iv":0.183,"open_interest":245.0,"volume":127.0,"delta":-0.4411,"gamma":0.0024,"vega":3.6047,"theta":-5.2783,"rho":-0.5059,"theo":55.6354,"change":-16.96,"open":57.0,"high":62.0,"low":33.73,"tick":"up","last_trade_price":46.49,"last_trade_time":"2026-02-18T16:09:49","percent_change":-26.7297,"prev_day_close":46.7999992370606},{"option":"SPXW260225C06845000","bid":75.2,"bid_size":3.0,"ask":75.7,"ask_size":5.0,"iv":0.1814,"open_interest":75.0,"volume":28.0,"delta":0.5474,"gamma":0.0024,"vega":3.6181,"theta":-5.2441,"rho":0.6046,"theo":75.0474,"change":15.05,"open":75.3,"high":98.1,"low":75.3,"tick":"up","last_trade_price":87.1,"last_trade_time":"2026-02-18T15:58:46","percent_change":20.8883,"prev_day_close":80.9500007629394},{"option":"SPXW260225P06845000","bid":57.0,"bid_size":6.0,"ask":57.6,"ask_size":6.0,"iv":0.1811,"open_interest":213.0,"volume":204.0,"delta":-0.4526,"gamma":0.0024,"vega":3.6181,"theta":-5.2501,"rho":-0.5191,"theo":57.2964,"change":-21.45,"open":60.0,"high":60.0,"low":33.67,"tick":"up","last_trade_price":43.8,"last_trade_time":"2026-02-18T15:58:08","percent_change":-32.8736,"prev_day_close":48.2999992370606},{"option":"SPXW260225C06850000","bid":71.9,"bid_size":3.0,"ask":72.4,"ask_size":5.0,"iv":0.1796,"open_interest":109.0,"volume":70.0,"delta":0.5357,"gamma":0.0024,"vega":3.6287,"theta":-5.212,"rho":0.5921,"theo":71.7578,"change":7.27,"open":69.85,"high":93.81,"low":69.85,"tick":"up","last_trade_price":76.22,"last_trade_time":"2026-02-18T15:41:27","percent_change":10.5439,"prev_day_close":77.5},{"option":"SPXW260225P06850000","bid":58.7,"bid_size":6.0,"ask":59.4,"ask_size":6.0,"iv":0.1795,"open_interest":1064.0,"volume":525.0,"delta":-0.4643,"gamma":0.0024,"vega":3.6287,"theta":-5.2163,"rho":-0.5324,"theo":59.0034,"change":-18.17,"open":58.8,"high":59.15,"low":36.1,"tick":"up","last_trade_price":49.08,"last_trade_time":"2026-02-18T16:13:51","percent_change":-27.0186,"prev_day_close":49.8500003814697},{"option":"SPXW260225C06855000","bid":68.7,"bid_size":3.0,"ask":69.2,"ask_size":5.0,"iv":0.178,"open_interest":26.0,"volume":29.0,"delta":0.5238,"gamma":0.0024,"vega":3.6365,"theta":-5.1742,"rho":0.5792,"theo":68.5162,"change":14.65,"open":69.98,"high":89.2,"low":67.1,"tick":"up","last_trade_price":80.6,"last_trade_time":"2026-02-18T15:53:20","percent_change":22.2138,"prev_day_close":74.1000022888184},{"option":"SPXW260225P06855000","bid":60.5,"bid_size":6.0,"ask":61.1,"ask_size":6.0,"iv":0.1779,"open_interest":129.0,"volume":235.0,"delta":-0.4762,"gamma":0.0024,"vega":3.6365,"theta":-5.1768,"rho":-0.5462,"theo":60.7584,"change":-19.5,"open":69.2,"high":69.2,"low":36.12,"tick":"up","last_trade_price":49.75,"last_trade_time":"2026-02-18T15:59:43","percent_change":-28.1588,"prev_day_close":51.5},{"option":"SPXW260225C06860000","bid":65.5,"bid_size":3.0,"ask":66.0,"ask_size":5.0,"iv":0.1763,"open_interest":119.0,"volume":200.0,"delta":0.5115,"gamma":0.0025,"vega":3.6413,"theta":-5.1305,"rho":0.5659,"theo":65.3258,"change":16.0,"open":63.9,"high":89.21,"low":63.4,"tick":"up","last_trade_price":79.0,"last_trade_time":"2026-02-18T15:54:43","percent_change":25.3968,"prev_day_close":70.7999992370606},{"option":"SPXW260225P06860000","bid":62.3,"bid_size":6.0,"ask":62.9,"ask_size":6.0,"iv":0.1761,"open_interest":238.0,"volume":100.0,"delta":-0.4884,"gamma":0.0025,"vega":3.6413,"theta":-5.1314,"rho":-0.5604,"theo":62.5644,"change":-0.15,"open":61.38,"high":62.96,"low":37.49,"tick":"up","last_trade_price":51.4,"last_trade_time":"2026-02-18T15:59:43","percent_change":-0.282219,"prev_day_close":53.1499996185303},{"option":"SPXW260225C06865000","bid":62.4,"bid_size":3.0,"ask":62.9,"ask_size":6.0,"iv":0.1745,"open_interest":114.0,"volume":76.0,"delta":0.4991,"gamma":0.0025,"vega":3.6428,"theta":-5.0807,"rho":0.5521,"theo":62.1899,"change":11.55,"open":60.45,"high":85.05,"low":60.45,"tick":"up","last_trade_price":71.6,"last_trade_time":"2026-02-18T15:49:26","percent_change":19.234,"prev_day_close":67.5},{"option":"SPXW260225P06865000","bid":64.1,"bid_size":6.0,"ask":64.8,"ask_size":6.0,"iv":0.1744,"open_interest":85.0,"volume":131.0,"delta":-0.5009,"gamma":0.0025,"vega":3.6428,"theta":-5.08,"rho":-0.575,"theo":64.425,"change":1.11,"open":67.5,"high":67.5,"low":39.5,"tick":"up","last_trade_price":51.9,"last_trade_time":"2026-02-18T15:59:30","percent_change":2.0237,"prev_day_close":54.8500003814697},{"option":"SPXW260225C06870000","bid":59.3,"bid_size":3.0,"ask":59.8,"ask_size":6.0,"iv":0.1727,"open_interest":154.0,"volume":107.0,"delta":0.4864,"gamma":0.0025,"vega":3.6408,"theta":-5.0248,"rho":0.5381,"theo":59.1115,"change":9.65,"open":67.24,"high":79.9,"low":57.85,"tick":"down","last_trade_price":66.9,"last_trade_time":"2026-02-18T16:03:07","percent_change":16.8559,"prev_day_close":64.2999992370606},{"option":"SPXW260225P06870000","bid":66.1,"bid_size":2.0,"ask":66.7,"ask_size":2.0,"iv":0.1725,"open_interest":379.0,"volume":343.0,"delta":-0.5136,"gamma":0.0025,"vega":3.6408,"theta":-5.0223,"rho":-0.5898,"theo":66.3432,"change":1.16,"open":69.81,"high":69.81,"low":40.98,"tick":"up","last_trade_price":55.21,"last_trade_time":"2026-02-18T15:59:57","percent_change":2.04947,"prev_day_close":56.6000003814697},{"option":"SPXW260225C06875000","bid":56.3,"bid_size":3.0,"ask":56.8,"ask_size":6.0,"iv":0.1709,"open_interest":82.0,"volume":78.0,"delta":0.4734,"gamma":0.0026,"vega":3.6352,"theta":-4.9627,"rho":0.524,"theo":56.093,"change":13.73,"open":62.0,"high":75.62,"low":55.4,"tick":"up","last_trade_price":68.13,"last_trade_time":"2026-02-18T15:54:39","percent_change":25.239,"prev_day_close":61.1000003814697},{"option":"SPXW260225P06875000","bid":68.0,"bid_size":2.0,"ask":68.7,"ask_size":2.0,"iv":0.1707,"open_interest":562.0,"volume":608.0,"delta":-0.5266,"gamma":0.0026,"vega":3.6352,"theta":-4.9586,"rho":-0.6047,"theo":68.3213,"change":-24.06,"open":72.33,"high":72.33,"low":42.8,"tick":"no_change","last_trade_price":53.59,"last_trade_time":"2026-02-18T16:01:56","percent_change":-30.9852,"prev_day_close":58.4499988555908},{"option":"SPXW260225C06880000","bid":53.4,"bid_size":3.0,"ask":53.8,"ask_size":6.0,"iv":0.169,"open_interest":336.0,"volume":416.0,"delta":0.4602,"gamma":0.0026,"vega":3.6258,"theta":-4.8945,"rho":0.5097,"theo":53.1371,"change":8.08,"open":55.0,"high":74.0,"low":52.05,"tick":"no_change","last_trade_price":59.73,"last_trade_time":"2026-02-18T16:11:57","percent_change":15.6438,"prev_day_close":58.0},{"option":"SPXW260225P06880000","bid":70.1,"bid_size":2.0,"ask":70.8,"ask_size":2.0,"iv":0.1688,"open_interest":189.0,"volume":164.0,"delta":-0.5398,"gamma":0.0026,"vega":3.6258,"theta":-4.8887,"rho":-0.6198,"theo":70.3619,"change":-25.0,"open":78.2,"high":78.2,"low":45.6,"tick":"up","last_trade_price":54.9,"last_trade_time":"2026-02-18T15:58:08","percent_change":-31.2891,"prev_day_close":60.2999992370606},{"option":"SPXW260225C06885000","bid":50.5,"bid_size":3.0,"ask":50.9,"ask_size":6.0,"iv":0.1672,"open_interest":140.0,"volume":192.0,"delta":0.4468,"gamma":0.0026,"vega":3.6123,"theta":-4.8203,"rho":0.495,"theo":50.2476,"change":10.43,"open":51.25,"high":71.0,"low":49.85,"tick":"down","last_trade_price":59.38,"last_trade_time":"2026-02-18T15:59:10","percent_change":21.3075,"prev_day_close":54.9499988555908},{"option":"SPXW260225P06885000","bid":72.2,"bid_size":2.0,"ask":72.9,"ask_size":2.0,"iv":0.1669,"open_interest":189.0,"volume":79.0,"delta":-0.5532,"gamma":0.0026,"vega":3.6123,"theta":-4.8128,"rho":-0.6353,"theo":72.4689,"change":-23.93,"open":74.4,"high":74.4,"low":47.59,"tick":"up","last_trade_price":58.17,"last_trade_time":"2026-02-18T15:59:10","percent_change":-29.1474,"prev_day_close":62.25},{"option":"SPXW260225C06890000","bid":47.6,"bid_size":3.0,"ask":48.1,"ask_size":6.0,"iv":0.1653,"open_interest":295.0,"volume":320.0,"delta":0.4331,"gamma":0.0026,"vega":3.5941,"theta":-4.7399,"rho":0.4798,"theo":47.4291,"change":10.93,"open":48.8,"high":65.6,"low":46.42,"tick":"down","last_trade_price":57.28,"last_trade_time":"2026-02-18T15:58:07","percent_change":23.5814,"prev_day_close":51.9499988555908},{"option":"SPXW260225P06890000","bid":74.4,"bid_size":4.0,"ask":75.0,"ask_size":2.0,"iv":0.1651,"open_interest":1410.0,"volume":139.0,"delta":-0.5669,"gamma":0.0026,"vega":3.5941,"theta":-4.7307,"rho":-0.6513,"theo":74.647,"change":-21.45,"open":61.12,"high":75.28,"low":46.5,"tick":"up","last_trade_price":63.1,"last_trade_time":"2026-02-18T16:13:33","percent_change":-25.3696,"prev_day_close":64.2999992370606},{"option":"SPXW260225C06895000","bid":44.8,"bid_size":3.0,"ask":45.3,"ask_size":9.0,"iv":0.1633,"open_interest":85.0,"volume":87.0,"delta":0.4192,"gamma":0.0026,"vega":3.5714,"theta":-4.6533,"rho":0.4644,"theo":44.686,"change":10.4,"open":45.6,"high":64.16,"low":44.85,"tick":"up","last_trade_price":54.15,"last_trade_time":"2026-02-18T15:53:16","percent_change":23.7714,"prev_day_close":49.0},{"option":"SPXW260225P06895000","bid":76.6,"bid_size":1.0,"ask":77.2,"ask_size":2.0,"iv":0.1633,"open_interest":438.0,"volume":92.0,"delta":-0.5808,"gamma":0.0026,"vega":3.5714,"theta":-4.6425,"rho":-0.6676,"theo":76.9004,"change":-26.58,"open":58.3,"high":75.92,"low":48.12,"tick":"up","last_trade_price":60.32,"last_trade_time":"2026-02-18T15:58:16","percent_change":-30.5869,"prev_day_close":66.2999992370606},{"option":"SPXW260225C06900000","bid":42.2,"bid_size":3.0,"ask":42.6,"ask_size":6.0,"iv":0.1614,"open_interest":811.0,"volume":566.0,"delta":0.4051,"gamma":0.0026,"vega":3.5443,"theta":-4.5608,"rho":0.449,"theo":42.0212,"change":1.33,"open":43.26,"high":61.3,"low":40.95,"tick":"down","last_trade_price":48.11,"last_trade_time":"2026-02-18T16:00:14","percent_change":2.88191,"prev_day_close":46.1499996185303},{"option":"SPXW260225P06900000","bid":78.9,"bid_size":1.0,"ask":79.5,"ask_size":2.0,"iv":0.1614,"open_interest":1228.0,"volume":1085.0,"delta":-0.5948,"gamma":0.0026,"vega":3.5443,"theta":-4.5483,"rho":-0.6838,"theo":79.2321,"change":-26.3,"open":85.1,"high":85.1,"low":49.25,"tick":"up","last_trade_price":68.02,"last_trade_time":"2026-02-18T16:09:49","percent_change":-29.3855,"prev_day_close":68.4500007629394},{"option":"SPXW260225C06905000","bid":39.5,"bid_size":3.0,"ask":39.9,"ask_size":6.0,"iv":0.1595,"open_interest":102.0,"volume":138.0,"delta":0.3908,"gamma":0.0026,"vega":3.5128,"theta":-4.4624,"rho":0.4334,"theo":39.4363,"change":2.6,"open":41.0,"high":58.55,"low":39.8,"tick":"no_change","last_trade_price":41.4,"last_trade_time":"2026-02-18T15:34:46","percent_change":6.70103,"prev_day_close":43.2999992370606},{"option":"SPXW260225P06905000","bid":81.2,"bid_size":2.0,"ask":81.9,"ask_size":2.0,"iv":0.1594,"open_interest":96.0,"volume":104.0,"delta":-0.6091,"gamma":0.0026,"vega":3.5128,"theta":-4.4482,"rho":-0.7002,"theo":81.6438,"change":-27.72,"open":62.2,"high":73.0,"low":51.14,"tick":"down","last_trade_price":64.28,"last_trade_time":"2026-02-18T15:58:16","percent_change":-30.1304,"prev_day_close":70.6000022888184},{"option":"SPXW260225C06910000","bid":36.9,"bid_size":3.0,"ask":37.4,"ask_size":10.0,"iv":0.1574,"open_interest":191.0,"volume":103.0,"delta":0.3764,"gamma":0.0026,"vega":3.476,"theta":-4.3583,"rho":0.4176,"theo":36.9337,"change":8.7,"open":38.89,"high":53.54,"low":36.17,"tick":"up","last_trade_price":45.2,"last_trade_time":"2026-02-18T15:58:09","percent_change":23.8356,"prev_day_close":40.6000003814697},{"option":"SPXW260225P06910000","bid":83.6,"bid_size":2.0,"ask":84.3,"ask_size":2.0,"iv":0.1573,"open_interest":123.0,"volume":87.0,"delta":-0.6235,"gamma":0.0026,"vega":3.476,"theta":-4.3424,"rho":-0.7168,"theo":84.1377,"change":-17.75,"open":61.13,"high":78.1,"low":55.3,"tick":"down","last_trade_price":76.8,"last_trade_time":"2026-02-18T15:36:01","percent_change":-18.7731,"prev_day_close":72.8999977111816},{"option":"SPXW260225C06915000","bid":34.4,"bid_size":3.0,"ask":34.9,"ask_size":10.0,"iv":0.1554,"open_interest":133.0,"volume":235.0,"delta":0.3619,"gamma":0.0026,"vega":3.4334,"theta":-4.2484,"rho":0.4013,"theo":34.5155,"change":1.55,"open":36.34,"high":50.2,"low":33.95,"tick":"up","last_trade_price":42.3,"last_trade_time":"2026-02-18T15:58:11","percent_change":4.08432,"prev_day_close":37.9499988555908},{"option":"SPXW260225P06915000","bid":86.1,"bid_size":4.0,"ask":86.8,"ask_size":3.0,"iv":0.1553,"open_interest":1395.0,"volume":5.0,"delta":-0.6381,"gamma":0.0026,"vega":3.4334,"theta":-4.2308,"rho":-0.7339,"theo":86.716,"change":-24.8,"open":58.88,"high":72.5,"low":58.88,"tick":"up","last_trade_price":72.5,"last_trade_time":"2026-02-18T15:59:36","percent_change":-25.4882,"prev_day_close":75.25},{"option":"SPXW260225C06920000","bid":32.0,"bid_size":3.0,"ask":32.4,"ask_size":7.0,"iv":0.1534,"open_interest":105.0,"volume":55.0,"delta":0.3472,"gamma":0.0026,"vega":3.3854,"theta":-4.1325,"rho":0.3849,"theo":32.1819,"change":7.7,"open":33.3,"high":49.0,"low":31.32,"tick":"up","last_trade_price":39.6,"last_trade_time":"2026-02-18T15:58:08","percent_change":24.1379,"prev_day_close":35.3500003814697},{"option":"SPXW260225P06920000","bid":88.7,"bid_size":4.0,"ask":89.3,"ask_size":2.0,"iv":0.1533,"open_interest":422.0,"volume":25.0,"delta":-0.6528,"gamma":0.0026,"vega":3.3854,"theta":-4.1132,"rho":-0.7511,"theo":89.3789,"change":-20.59,"open":96.2,"high":96.2,"low":56.8,"tick":"no_change","last_trade_price":79.51,"last_trade_time":"2026-02-18T14:36:10","percent_change":-20.5694,"prev_day_close":77.6500015258789},{"option":"SPXW260225C06925000","bid":29.7,"bid_size":3.0,"ask":30.1,"ask_size":11.0,"iv":0.1514,"open_interest":792.0,"volume":729.0,"delta":0.3324,"gamma":0.0026,"vega":3.3327,"theta":-4.0105,"rho":0.3687,"theo":29.93,"change":-0.65,"open":33.5,"high":45.6,"low":29.43,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-18T15:58:09","percent_change":-1.97869,"prev_day_close":32.8500003814697},{"option":"SPXW260225P06925000","bid":91.3,"bid_size":1.0,"ask":92.0,"ask_size":1.0,"iv":0.1514,"open_interest":132.0,"volume":51.0,"delta":-0.6676,"gamma":0.0026,"vega":3.3327,"theta":-3.9896,"rho":-0.7682,"theo":92.1236,"change":-20.3,"open":87.41,"high":97.3,"low":61.3,"tick":"down","last_trade_price":82.6,"last_trade_time":"2026-02-18T15:37:31","percent_change":-19.7279,"prev_day_close":80.1000022888184},{"option":"SPXW260225C06930000","bid":27.4,"bid_size":3.0,"ask":27.8,"ask_size":8.0,"iv":0.1493,"open_interest":134.0,"volume":138.0,"delta":0.3176,"gamma":0.0026,"vega":3.275,"theta":-3.8823,"rho":0.3525,"theo":27.7558,"change":4.2,"open":29.19,"high":42.25,"low":26.6,"tick":"no_change","last_trade_price":31.9,"last_trade_time":"2026-02-18T16:07:19","percent_change":15.1625,"prev_day_close":30.3500003814697},{"option":"SPXW260225P06930000","bid":94.1,"bid_size":1.0,"ask":94.8,"ask_size":1.0,"iv":0.1492,"open_interest":50.0,"volume":37.0,"delta":-0.6824,"gamma":0.0026,"vega":3.275,"theta":-3.8597,"rho":-0.7852,"theo":94.946,"change":-14.63,"open":104.6,"high":104.6,"low":63.45,"tick":"up","last_trade_price":91.52,"last_trade_time":"2026-02-18T15:19:06","percent_change":-13.7824,"prev_day_close":82.7000007629394},{"option":"SPXW260225C06935000","bid":25.2,"bid_size":3.0,"ask":25.7,"ask_size":13.0,"iv":0.1473,"open_interest":83.0,"volume":79.0,"delta":0.3026,"gamma":0.0026,"vega":3.2107,"theta":-3.7475,"rho":0.3358,"theo":25.6566,"change":4.09,"open":27.98,"high":40.82,"low":24.82,"tick":"no_change","last_trade_price":29.5,"last_trade_time":"2026-02-18T16:07:19","percent_change":15.9144,"prev_day_close":28.0500001907349},{"option":"SPXW260225P06935000","bid":94.2,"bid_size":1.0,"ask":101.1,"ask_size":10.0,"iv":0.1481,"open_interest":32.0,"volume":9.0,"delta":-0.6974,"gamma":0.0026,"vega":3.2107,"theta":-3.7232,"rho":-0.8028,"theo":97.8432,"change":-18.55,"open":102.7,"high":102.7,"low":68.9,"tick":"up","last_trade_price":90.7,"last_trade_time":"2026-02-18T14:37:59","percent_change":-16.9794,"prev_day_close":85.2999992370606},{"option":"SPXW260225C06940000","bid":23.1,"bid_size":3.0,"ask":23.6,"ask_size":13.0,"iv":0.1452,"open_interest":130.0,"volume":84.0,"delta":0.2875,"gamma":0.0025,"vega":3.1395,"theta":-3.6056,"rho":0.3189,"theo":23.6298,"change":3.1,"open":25.02,"high":36.75,"low":22.57,"tick":"up","last_trade_price":26.9,"last_trade_time":"2026-02-18T16:11:49","percent_change":13.0252,"prev_day_close":25.75},{"option":"SPXW260225P06940000","bid":96.7,"bid_size":11.0,"ask":104.0,"ask_size":11.0,"iv":0.146,"open_interest":154.0,"volume":61.0,"delta":-0.7124,"gamma":0.0025,"vega":3.1395,"theta":-3.5796,"rho":-0.8205,"theo":100.813,"change":-25.43,"open":69.36,"high":85.92,"low":68.47,"tick":"up","last_trade_price":85.92,"last_trade_time":"2026-02-18T15:59:57","percent_change":-22.8379,"prev_day_close":88.0499992370606},{"option":"SPXW260225C06945000","bid":21.1,"bid_size":3.0,"ask":21.6,"ask_size":13.0,"iv":0.143,"open_interest":199.0,"volume":252.0,"delta":0.2724,"gamma":0.0025,"vega":3.0626,"theta":-3.4564,"rho":0.3021,"theo":21.6723,"change":2.97,"open":24.0,"high":35.02,"low":20.82,"tick":"no_change","last_trade_price":24.87,"last_trade_time":"2026-02-18T16:12:17","percent_change":13.5616,"prev_day_close":23.5500001907349},{"option":"SPXW260225P06945000","bid":100.1,"bid_size":1.0,"ask":106.6,"ask_size":3.0,"iv":0.1428,"open_interest":27.0,"volume":1.0,"delta":-0.7276,"gamma":0.0025,"vega":3.0626,"theta":-3.4287,"rho":-0.838,"theo":103.852,"change":-8.65,"open":74.11,"high":74.11,"low":74.11,"tick":"down","last_trade_price":74.11,"last_trade_time":"2026-02-18T11:26:52","percent_change":-9.52119,"prev_day_close":90.8499984741211},{"option":"SPXW260225C06950000","bid":19.2,"bid_size":3.0,"ask":19.7,"ask_size":13.0,"iv":0.1409,"open_interest":1268.0,"volume":2647.0,"delta":0.2571,"gamma":0.0025,"vega":2.9803,"theta":-3.2998,"rho":0.2854,"theo":19.7811,"change":4.68,"open":21.7,"high":33.0,"low":18.55,"tick":"no_change","last_trade_price":22.77,"last_trade_time":"2026-02-18T16:12:17","percent_change":21.8182,"prev_day_close":21.4499998092651},{"option":"SPXW260225P06950000","bid":103.2,"bid_size":1.0,"ask":110.1,"ask_size":10.0,"iv":0.1419,"open_interest":194.0,"volume":46.0,"delta":-0.7429,"gamma":0.0025,"vega":2.9803,"theta":-3.2704,"rho":-0.8556,"theo":106.9573,"change":-11.25,"open":88.59,"high":88.59,"low":73.65,"tick":"up","last_trade_price":82.1,"last_trade_time":"2026-02-18T13:45:59","percent_change":-11.9872,"prev_day_close":93.8500022888184},{"option":"SPXW260225C06955000","bid":17.4,"bid_size":14.0,"ask":17.8,"ask_size":3.0,"iv":0.1387,"open_interest":183.0,"volume":184.0,"delta":0.2417,"gamma":0.0024,"vega":2.8905,"theta":-3.1358,"rho":0.2682,"theo":17.9575,"change":2.43,"open":19.94,"high":29.95,"low":17.17,"tick":"up","last_trade_price":20.83,"last_trade_time":"2026-02-18T16:14:00","percent_change":13.2065,"prev_day_close":19.4499998092651},{"option":"SPXW260225P06955000","bid":104.2,"bid_size":1.0,"ask":116.1,"ask_size":3.0,"iv":0.1414,"open_interest":44.0,"volume":8.0,"delta":-0.7582,"gamma":0.0024,"vega":2.8905,"theta":-3.1047,"rho":-0.8736,"theo":110.1303,"change":-33.38,"open":120.12,"high":120.12,"low":76.62,"tick":"up","last_trade_price":88.57,"last_trade_time":"2026-02-18T15:58:06","percent_change":-27.3719,"prev_day_close":96.5},{"option":"SPXW260225C06960000","bid":15.7,"bid_size":3.0,"ask":16.1,"ask_size":3.0,"iv":0.1366,"open_interest":193.0,"volume":209.0,"delta":0.2263,"gamma":0.0024,"vega":2.7921,"theta":-2.9647,"rho":0.2509,"theo":16.206,"change":2.12,"open":18.21,"high":27.4,"low":15.6,"tick":"no_change","last_trade_price":18.92,"last_trade_time":"2026-02-18T16:14:26","percent_change":12.619,"prev_day_close":17.5500001907349},{"option":"SPXW260225P06960000","bid":106.1,"bid_size":11.0,"ask":120.3,"ask_size":3.0,"iv":0.1374,"open_interest":124.0,"volume":76.0,"delta":-0.7737,"gamma":0.0024,"vega":2.7921,"theta":-2.9319,"rho":-0.8918,"theo":113.3753,"change":-45.16,"open":120.41,"high":120.41,"low":78.95,"tick":"no_change","last_trade_price":79.64,"last_trade_time":"2026-02-18T11:48:14","percent_change":-36.1859,"prev_day_close":99.4000015258789},{"option":"SPXW260225C06965000","bid":14.1,"bid_size":4.0,"ask":14.5,"ask_size":14.0,"iv":0.1345,"open_interest":207.0,"volume":162.0,"delta":0.2108,"gamma":0.0023,"vega":2.6875,"theta":-2.7872,"rho":0.2338,"theo":14.5305,"change":1.77,"open":16.0,"high":25.55,"low":14.2,"tick":"no_change","last_trade_price":17.07,"last_trade_time":"2026-02-18T16:14:26","percent_change":11.5686,"prev_day_close":15.75},{"option":"SPXW260225P06965000","bid":110.4,"bid_size":1.0,"ask":121.1,"ask_size":2.0,"iv":0.1322,"open_interest":14.0,"volume":15.0,"delta":-0.7892,"gamma":0.0023,"vega":2.6875,"theta":-2.7528,"rho":-0.9096,"theo":116.6964,"change":-46.6,"open":106.34,"high":106.34,"low":80.8,"tick":"down","last_trade_price":80.8,"last_trade_time":"2026-02-18T13:00:36","percent_change":-36.5777,"prev_day_close":102.149997711182},{"option":"SPXW260225C06970000","bid":12.6,"bid_size":4.0,"ask":13.0,"ask_size":16.0,"iv":0.1325,"open_interest":1190.0,"volume":536.0,"delta":0.1953,"gamma":0.0022,"vega":2.5769,"theta":-2.6047,"rho":0.2167,"theo":12.9371,"change":1.54,"open":14.68,"high":23.8,"low":12.45,"tick":"up","last_trade_price":15.39,"last_trade_time":"2026-02-18T16:14:07","percent_change":11.1191,"prev_day_close":14.0999999046326},{"option":"SPXW260225P06970000","bid":113.9,"bid_size":1.0,"ask":127.7,"ask_size":11.0,"iv":0.1362,"open_interest":28.0,"volume":15.0,"delta":-0.8047,"gamma":0.0022,"vega":2.5769,"theta":-2.5686,"rho":-0.9276,"theo":120.0995,"change":-32.11,"open":106.85,"high":106.85,"low":84.2,"tick":"no_change","last_trade_price":99.09,"last_trade_time":"2026-02-18T14:27:18","percent_change":-24.4741,"prev_day_close":105.799999237061},{"option":"SPXW260225C06975000","bid":11.2,"bid_size":4.0,"ask":11.5,"ask_size":4.0,"iv":0.1304,"open_interest":303.0,"volume":216.0,"delta":0.1799,"gamma":0.0022,"vega":2.4577,"theta":-2.4187,"rho":0.1994,"theo":11.4362,"change":1.01,"open":13.22,"high":22.1,"low":11.03,"tick":"no_change","last_trade_price":13.56,"last_trade_time":"2026-02-18T16:04:55","percent_change":8.04781,"prev_day_close":12.5},{"option":"SPXW260225P06975000","bid":117.3,"bid_size":1.0,"ask":131.2,"ask_size":11.0,"iv":0.1339,"open_interest":199.0,"volume":5.0,"delta":-0.8201,"gamma":0.0022,"vega":2.4577,"theta":-2.3809,"rho":-0.9457,"theo":123.5951,"change":-14.07,"open":120.71,"high":122.74,"low":120.71,"tick":"down","last_trade_price":120.98,"last_trade_time":"2026-02-18T15:18:34","percent_change":-10.4184,"prev_day_close":109.199996948242},{"option":"SPXW260225C06980000","bid":9.9,"bid_size":4.0,"ask":10.2,"ask_size":4.0,"iv":0.1284,"open_interest":1477.0,"volume":441.0,"delta":0.1647,"gamma":0.0021,"vega":2.3319,"theta":-2.2312,"rho":0.1826,"theo":10.0366,"change":1.09,"open":11.9,"high":19.5,"low":9.75,"tick":"up","last_trade_price":11.6,"last_trade_time":"2026-02-18T16:00:32","percent_change":9.68889,"prev_day_close":11.0},{"option":"SPXW260225P06980000","bid":120.9,"bid_size":1.0,"ask":134.9,"ask_size":11.0,"iv":0.1319,"open_interest":56.0,"volume":1.0,"delta":-0.8352,"gamma":0.0021,"vega":2.3319,"theta":-2.1917,"rho":-0.9633,"theo":127.192,"change":-37.48,"open":101.97,"high":101.97,"low":101.97,"tick":"down","last_trade_price":101.97,"last_trade_time":"2026-02-18T14:07:04","percent_change":-26.877,"prev_day_close":112.700000762939},{"option":"SPXW260225C06985000","bid":8.7,"bid_size":4.0,"ask":9.0,"ask_size":4.0,"iv":0.1264,"open_interest":240.0,"volume":222.0,"delta":0.1499,"gamma":0.002,"vega":2.2029,"theta":-2.0447,"rho":0.1662,"theo":8.7454,"change":0.45,"open":12.06,"high":18.3,"low":9.1,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T16:13:58","percent_change":4.47761,"prev_day_close":9.65000009536743},{"option":"SPXW260225P06985000","bid":124.6,"bid_size":1.0,"ask":138.7,"ask_size":11.0,"iv":0.1298,"open_interest":10.0,"volume":0.0,"delta":-0.8501,"gamma":0.002,"vega":2.2029,"theta":-2.0035,"rho":-0.9805,"theo":130.8974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.84,"last_trade_time":"2026-02-13T09:45:54","percent_change":0.0,"prev_day_close":115.700000762939},{"option":"SPXW260225C06990000","bid":7.6,"bid_size":2.0,"ask":7.9,"ask_size":16.0,"iv":0.1244,"open_interest":369.0,"volume":394.0,"delta":0.1356,"gamma":0.0019,"vega":2.0687,"theta":-1.8619,"rho":0.1501,"theo":7.5712,"change":1.94,"open":9.46,"high":15.71,"low":7.2,"tick":"down","last_trade_price":8.9,"last_trade_time":"2026-02-18T16:00:41","percent_change":21.7978,"prev_day_close":8.40000009536743},{"option":"SPXW260225P06990000","bid":128.4,"bid_size":1.0,"ask":142.5,"ask_size":11.0,"iv":0.1278,"open_interest":18.0,"volume":5.0,"delta":-0.8644,"gamma":0.0019,"vega":2.0687,"theta":-1.819,"rho":-0.9975,"theo":134.7198,"change":-50.0,"open":106.16,"high":106.16,"low":96.4,"tick":"down","last_trade_price":96.4,"last_trade_time":"2026-02-18T13:00:36","percent_change":-34.153,"prev_day_close":120.5},{"option":"SPXW260225C06995000","bid":6.6,"bid_size":2.0,"ask":6.9,"ask_size":19.0,"iv":0.1224,"open_interest":954.0,"volume":346.0,"delta":0.1219,"gamma":0.0018,"vega":1.9321,"theta":-1.6855,"rho":0.135,"theo":6.5186,"change":0.2,"open":13.65,"high":14.13,"low":6.3,"tick":"down","last_trade_price":8.1,"last_trade_time":"2026-02-18T16:03:25","percent_change":2.53164,"prev_day_close":7.25},{"option":"SPXW260225P06995000","bid":132.3,"bid_size":1.0,"ask":146.6,"ask_size":11.0,"iv":0.1256,"open_interest":2.0,"volume":2.0,"delta":-0.878,"gamma":0.0018,"vega":1.9321,"theta":-1.641,"rho":-1.0134,"theo":138.6636,"change":-48.67,"open":101.13,"high":101.13,"low":101.13,"tick":"up","last_trade_price":101.13,"last_trade_time":"2026-02-18T12:59:58","percent_change":-32.49,"prev_day_close":123.949996948242},{"option":"SPXW260225C07000000","bid":5.7,"bid_size":2.0,"ask":5.9,"ask_size":2.0,"iv":0.1206,"open_interest":2165.0,"volume":1672.0,"delta":0.1091,"gamma":0.0017,"vega":1.7974,"theta":-1.5181,"rho":0.1208,"theo":5.5875,"change":0.05,"open":6.8,"high":13.24,"low":5.3,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T16:14:13","percent_change":0.719424,"prev_day_close":6.20000004768372},{"option":"SPXW260225P07000000","bid":136.5,"bid_size":1.0,"ask":150.7,"ask_size":11.0,"iv":0.1262,"open_interest":82.0,"volume":33.0,"delta":-0.8909,"gamma":0.0017,"vega":1.7974,"theta":-1.4719,"rho":-1.0284,"theo":142.7291,"change":-35.13,"open":150.24,"high":150.24,"low":107.61,"tick":"no_change","last_trade_price":120.22,"last_trade_time":"2026-02-18T14:27:18","percent_change":-22.6135,"prev_day_close":128.249996185303},{"option":"SPXW260225C07005000","bid":4.9,"bid_size":33.0,"ask":5.1,"ask_size":2.0,"iv":0.1188,"open_interest":1204.0,"volume":201.0,"delta":0.0972,"gamma":0.0016,"vega":1.6639,"theta":-1.3621,"rho":0.1074,"theo":4.7772,"change":-0.15,"open":5.92,"high":11.25,"low":4.7,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T16:02:57","percent_change":-2.47934,"prev_day_close":5.25},{"option":"SPXW260225P07005000","bid":140.6,"bid_size":1.0,"ask":154.8,"ask_size":11.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.9028,"gamma":0.0016,"vega":1.6639,"theta":-1.3142,"rho":-1.0426,"theo":146.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":132.050003051758},{"option":"SPXW260225C07010000","bid":4.2,"bid_size":2.0,"ask":4.4,"ask_size":26.0,"iv":0.1168,"open_interest":430.0,"volume":536.0,"delta":0.0864,"gamma":0.0015,"vega":1.535,"theta":-1.219,"rho":0.0955,"theo":4.0813,"change":2.37,"open":5.9,"high":10.0,"low":4.0,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-18T15:54:25","percent_change":53.2584,"prev_day_close":4.45000004768372},{"option":"SPXW260225P07010000","bid":144.8,"bid_size":1.0,"ask":159.0,"ask_size":11.0,"iv":0.1228,"open_interest":8.0,"volume":0.0,"delta":-0.9136,"gamma":0.0015,"vega":1.535,"theta":-1.1695,"rho":-1.0553,"theo":151.2159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.24,"last_trade_time":"2026-02-17T11:37:50","percent_change":0.0,"prev_day_close":136.400001525879},{"option":"SPXW260225C07015000","bid":3.6,"bid_size":8.0,"ask":3.7,"ask_size":3.0,"iv":0.115,"open_interest":2659.0,"volume":301.0,"delta":0.0766,"gamma":0.0014,"vega":1.4137,"theta":-1.0899,"rho":0.0846,"theo":3.4905,"change":-0.6,"open":4.65,"high":9.24,"low":3.27,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-18T16:02:28","percent_change":-13.0435,"prev_day_close":3.69999992847443},{"option":"SPXW260225P07015000","bid":149.1,"bid_size":1.0,"ask":163.4,"ask_size":11.0,"iv":0.1213,"open_interest":1.0,"volume":1.0,"delta":-0.9233,"gamma":0.0014,"vega":1.4137,"theta":-1.0387,"rho":-1.067,"theo":155.6217,"change":-24.46,"open":141.49,"high":141.49,"low":141.49,"tick":"down","last_trade_price":141.49,"last_trade_time":"2026-02-18T14:47:46","percent_change":-14.7394,"prev_day_close":140.900001525879},{"option":"SPXW260225C07020000","bid":3.0,"bid_size":11.0,"ask":3.2,"ask_size":53.0,"iv":0.1138,"open_interest":4115.0,"volume":698.0,"delta":0.068,"gamma":0.0013,"vega":1.2994,"theta":-0.9751,"rho":0.075,"theo":2.9948,"change":0.775,"open":4.2,"high":7.7,"low":2.77,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T16:00:42","percent_change":25.6198,"prev_day_close":3.02499997615814},{"option":"SPXW260225P07020000","bid":153.8,"bid_size":1.0,"ask":167.8,"ask_size":11.0,"iv":0.1188,"open_interest":12.0,"volume":2.0,"delta":-0.932,"gamma":0.0013,"vega":1.2994,"theta":-0.9222,"rho":-1.0775,"theo":160.1226,"change":-52.27,"open":119.28,"high":119.43,"low":119.28,"tick":"up","last_trade_price":119.43,"last_trade_time":"2026-02-18T13:17:29","percent_change":-30.4426,"prev_day_close":145.050003051758},{"option":"SPXW260225C07025000","bid":2.55,"bid_size":5.0,"ask":2.65,"ask_size":3.0,"iv":0.112,"open_interest":489.0,"volume":451.0,"delta":0.0604,"gamma":0.0012,"vega":1.194,"theta":-0.874,"rho":0.0666,"theo":2.5811,"change":-0.7,"open":3.55,"high":6.66,"low":2.15,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:12:13","percent_change":-20.5882,"prev_day_close":2.5},{"option":"SPXW260225P07025000","bid":158.2,"bid_size":1.0,"ask":172.3,"ask_size":12.0,"iv":0.1168,"open_interest":80.0,"volume":0.0,"delta":-0.9396,"gamma":0.0012,"vega":1.194,"theta":-0.8193,"rho":-1.0866,"theo":164.7054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.76,"last_trade_time":"2026-02-10T12:18:55","percent_change":0.0,"prev_day_close":149.5},{"option":"SPXW260225C07030000","bid":2.1,"bid_size":8.0,"ask":2.25,"ask_size":3.0,"iv":0.1107,"open_interest":792.0,"volume":676.0,"delta":0.0538,"gamma":0.0011,"vega":1.0982,"theta":-0.7856,"rho":0.0592,"theo":2.2368,"change":1.425,"open":2.79,"high":5.9,"low":1.8,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:00:44","percent_change":70.3704,"prev_day_close":2.02499997615814},{"option":"SPXW260225P07030000","bid":162.4,"bid_size":2.0,"ask":176.9,"ask_size":4.0,"iv":0.116,"open_interest":1.0,"volume":0.0,"delta":-0.9462,"gamma":0.0011,"vega":1.0982,"theta":-0.7292,"rho":-1.0949,"theo":169.3576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.53,"last_trade_time":"2026-02-09T10:50:00","percent_change":0.0,"prev_day_close":154.050003051758},{"option":"SPXW260225C07035000","bid":1.75,"bid_size":14.0,"ask":1.9,"ask_size":6.0,"iv":0.1091,"open_interest":559.0,"volume":625.0,"delta":0.048,"gamma":0.001,"vega":1.0108,"theta":-0.7085,"rho":0.0528,"theo":1.9503,"change":-0.925,"open":3.35,"high":5.2,"low":1.45,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T16:00:47","percent_change":-37.3737,"prev_day_close":1.57499998807907},{"option":"SPXW260225P07035000","bid":167.0,"bid_size":2.0,"ask":181.5,"ask_size":4.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.9519,"gamma":0.001,"vega":1.0108,"theta":-0.6505,"rho":-1.1021,"theo":174.0677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.199996948242},{"option":"SPXW260225C07040000","bid":1.45,"bid_size":14.0,"ask":1.6,"ask_size":57.0,"iv":0.1079,"open_interest":1229.0,"volume":794.0,"delta":0.043,"gamma":0.0009,"vega":0.9313,"theta":-0.6411,"rho":0.0473,"theo":1.7103,"change":0.33,"open":2.36,"high":4.2,"low":1.15,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:13:59","percent_change":26.4,"prev_day_close":1.25},{"option":"SPXW260225P07040000","bid":171.7,"bid_size":2.0,"ask":186.2,"ask_size":4.0,"iv":0.1154,"open_interest":1.0,"volume":1.0,"delta":-0.9569,"gamma":0.0009,"vega":0.9313,"theta":-0.5815,"rho":-1.1084,"theo":178.8242,"change":-51.59,"open":137.96,"high":137.96,"low":137.96,"tick":"up","last_trade_price":137.96,"last_trade_time":"2026-02-18T11:10:50","percent_change":-27.2171,"prev_day_close":163.399993896484},{"option":"SPXW260225C07045000","bid":1.2,"bid_size":7.0,"ask":1.3,"ask_size":6.0,"iv":0.1068,"open_interest":563.0,"volume":500.0,"delta":0.0386,"gamma":0.0008,"vega":0.8593,"theta":-0.5819,"rho":0.0425,"theo":1.5074,"change":-0.8,"open":2.37,"high":3.67,"low":0.9,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T16:00:44","percent_change":-45.7143,"prev_day_close":0.974999994039536},{"option":"SPXW260225P07045000","bid":176.4,"bid_size":2.0,"ask":190.9,"ask_size":3.0,"iv":0.1146,"open_interest":0.0,"volume":0.0,"delta":-0.9613,"gamma":0.0008,"vega":0.8593,"theta":-0.5205,"rho":-1.1141,"theo":183.6178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.349998474121},{"option":"SPXW260225C07050000","bid":1.0,"bid_size":15.0,"ask":1.1,"ask_size":7.0,"iv":0.106,"open_interest":3026.0,"volume":1082.0,"delta":0.0348,"gamma":0.0008,"vega":0.7937,"theta":-0.5294,"rho":0.0381,"theo":1.3341,"change":-0.825,"open":1.6,"high":3.12,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:59:48","percent_change":-55.9322,"prev_day_close":0.775000005960464},{"option":"SPXW260225P07050000","bid":181.2,"bid_size":2.0,"ask":195.7,"ask_size":3.0,"iv":0.114,"open_interest":13.0,"volume":0.0,"delta":-0.9652,"gamma":0.0008,"vega":0.7937,"theta":-0.4663,"rho":-1.1193,"theo":188.441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.28,"last_trade_time":"2026-02-17T11:24:24","percent_change":0.0,"prev_day_close":172.299995422363},{"option":"SPXW260225C07055000","bid":0.8,"bid_size":16.0,"ask":0.95,"ask_size":7.0,"iv":0.1047,"open_interest":774.0,"volume":865.0,"delta":0.0313,"gamma":0.0007,"vega":0.7332,"theta":-0.4823,"rho":0.0343,"theo":1.1844,"change":-0.505,"open":1.37,"high":2.57,"low":0.55,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-18T16:09:43","percent_change":-41.2245,"prev_day_close":0.599999994039536},{"option":"SPXW260225P07055000","bid":186.0,"bid_size":1.0,"ask":200.5,"ask_size":2.0,"iv":0.1099,"open_interest":0.0,"volume":0.0,"delta":-0.9686,"gamma":0.0007,"vega":0.7332,"theta":-0.4176,"rho":-1.1239,"theo":193.2879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":176.699996948242},{"option":"SPXW260225C07060000","bid":0.65,"bid_size":45.0,"ask":0.8,"ask_size":24.0,"iv":0.1044,"open_interest":1743.0,"volume":683.0,"delta":0.0283,"gamma":0.0006,"vega":0.6773,"theta":-0.4397,"rho":0.031,"theo":1.0534,"change":0.515,"open":1.1,"high":2.26,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:59:30","percent_change":108.421,"prev_day_close":0.474999994039536},{"option":"SPXW260225P07060000","bid":190.9,"bid_size":1.0,"ask":205.3,"ask_size":1.0,"iv":0.1098,"open_interest":1.0,"volume":0.0,"delta":-0.9717,"gamma":0.0006,"vega":0.6773,"theta":-0.3733,"rho":-1.128,"theo":198.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.3,"last_trade_time":"2026-01-30T16:00:01","percent_change":0.0,"prev_day_close":182.349998474121},{"option":"SPXW260225C07065000","bid":0.55,"bid_size":19.0,"ask":0.65,"ask_size":8.0,"iv":0.1036,"open_interest":769.0,"volume":830.0,"delta":0.0255,"gamma":0.0006,"vega":0.6255,"theta":-0.4009,"rho":0.0279,"theo":0.9377,"change":0.425,"open":1.0,"high":1.61,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:59:06","percent_change":113.333,"prev_day_close":0.375},{"option":"SPXW260225P07065000","bid":195.8,"bid_size":1.0,"ask":210.2,"ask_size":1.0,"iv":0.1102,"open_interest":0.0,"volume":0.0,"delta":-0.9745,"gamma":0.0006,"vega":0.6255,"theta":-0.3328,"rho":-1.1319,"theo":203.0342,"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":187.299995422363},{"option":"SPXW260225C07070000","bid":0.45,"bid_size":19.0,"ask":0.55,"ask_size":8.0,"iv":0.1031,"open_interest":1333.0,"volume":327.0,"delta":0.023,"gamma":0.0005,"vega":0.5773,"theta":-0.3652,"rho":0.0251,"theo":0.8349,"change":-0.23,"open":0.85,"high":1.52,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:59:48","percent_change":-32.8571,"prev_day_close":0.299999997019768},{"option":"SPXW260225P07070000","bid":200.7,"bid_size":1.0,"ask":215.1,"ask_size":1.0,"iv":0.1105,"open_interest":4.0,"volume":0.0,"delta":-0.977,"gamma":0.0005,"vega":0.5773,"theta":-0.2955,"rho":-1.1356,"theo":207.928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.38,"last_trade_time":"2026-02-03T15:20:13","percent_change":0.0,"prev_day_close":192.300003051758},{"option":"SPXW260225C07075000","bid":0.4,"bid_size":8.0,"ask":0.5,"ask_size":8.0,"iv":0.1029,"open_interest":1994.0,"volume":824.0,"delta":0.0207,"gamma":0.0005,"vega":0.5322,"theta":-0.3324,"rho":0.0226,"theo":0.7432,"change":-0.3,"open":0.67,"high":1.21,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:59:06","percent_change":-50.0,"prev_day_close":0.225000001490116},{"option":"SPXW260225P07075000","bid":203.2,"bid_size":1.0,"ask":222.6,"ask_size":1.0,"iv":0.1128,"open_interest":1.0,"volume":0.0,"delta":-0.9792,"gamma":0.0005,"vega":0.5322,"theta":-0.261,"rho":-1.1389,"theo":212.8328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.27,"last_trade_time":"2026-02-06T13:22:24","percent_change":0.0,"prev_day_close":197.150001525879},{"option":"SPXW260225C07080000","bid":0.3,"bid_size":19.0,"ask":0.4,"ask_size":9.0,"iv":0.1023,"open_interest":514.0,"volume":410.0,"delta":0.0187,"gamma":0.0004,"vega":0.4899,"theta":-0.3021,"rho":0.0204,"theo":0.6609,"change":-0.35,"open":0.6,"high":1.02,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:59:53","percent_change":-70.0,"prev_day_close":0.200000002980232},{"option":"SPXW260225P07080000","bid":208.1,"bid_size":1.0,"ask":224.2,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9813,"gamma":0.0004,"vega":0.4899,"theta":-0.229,"rho":-1.1419,"theo":217.747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.6,"last_trade_time":"2026-01-29T16:02:18","percent_change":0.0,"prev_day_close":202.399993896484},{"option":"SPXW260225C07085000","bid":0.25,"bid_size":19.0,"ask":0.35,"ask_size":9.0,"iv":0.1023,"open_interest":594.0,"volume":478.0,"delta":0.0168,"gamma":0.0004,"vega":0.4504,"theta":-0.2741,"rho":0.0183,"theo":0.587,"change":-0.175,"open":0.5,"high":0.8,"low":0.15,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:04:31","percent_change":-41.1765,"prev_day_close":0.175000004470348},{"option":"SPXW260225P07085000","bid":213.1,"bid_size":1.0,"ask":232.1,"ask_size":2.0,"iv":0.1099,"open_interest":0.0,"volume":0.0,"delta":-0.9832,"gamma":0.0004,"vega":0.4504,"theta":-0.1992,"rho":-1.1448,"theo":222.6697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.849998474121},{"option":"SPXW260225C07090000","bid":0.2,"bid_size":19.0,"ask":0.3,"ask_size":10.0,"iv":0.102,"open_interest":624.0,"volume":573.0,"delta":0.0151,"gamma":0.0004,"vega":0.4135,"theta":-0.2482,"rho":0.0164,"theo":0.5208,"change":-0.2,"open":0.4,"high":0.78,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:59:40","percent_change":-57.1429,"prev_day_close":0.175000004470348},{"option":"SPXW260225P07090000","bid":218.0,"bid_size":1.0,"ask":237.1,"ask_size":2.0,"iv":0.1105,"open_interest":0.0,"volume":0.0,"delta":-0.9849,"gamma":0.0004,"vega":0.4135,"theta":-0.1717,"rho":-1.1476,"theo":227.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.650001525879},{"option":"SPXW260225C07100000","bid":0.15,"bid_size":19.0,"ask":0.25,"ask_size":11.0,"iv":0.1031,"open_interest":1301.0,"volume":1091.0,"delta":0.0121,"gamma":0.0003,"vega":0.347,"theta":-0.2025,"rho":0.0132,"theo":0.4084,"change":-0.05,"open":0.36,"high":0.58,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:35","percent_change":-20.0,"prev_day_close":0.150000002235174},{"option":"SPXW260225P07100000","bid":228.0,"bid_size":1.0,"ask":247.0,"ask_size":2.0,"iv":0.1132,"open_interest":16.0,"volume":0.0,"delta":-0.9879,"gamma":0.0003,"vega":0.347,"theta":-0.1226,"rho":-1.1524,"theo":237.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.47,"last_trade_time":"2026-02-11T10:11:43","percent_change":0.0,"prev_day_close":223.0},{"option":"SPXW260225C07110000","bid":0.1,"bid_size":20.0,"ask":0.2,"ask_size":12.0,"iv":0.1035,"open_interest":305.0,"volume":300.0,"delta":0.0097,"gamma":0.0002,"vega":0.2893,"theta":-0.164,"rho":0.0105,"theo":0.3184,"change":0.0,"open":0.25,"high":0.45,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:12","percent_change":-1.49012e-6,"prev_day_close":0.150000002235174},{"option":"SPXW260225P07110000","bid":237.9,"bid_size":1.0,"ask":256.6,"ask_size":1.0,"iv":0.1059,"open_interest":0.0,"volume":0.0,"delta":-0.9903,"gamma":0.0002,"vega":0.2893,"theta":-0.0808,"rho":-1.1568,"theo":247.3837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.150001525879},{"option":"SPXW260225C07120000","bid":0.1,"bid_size":20.0,"ask":0.2,"ask_size":45.0,"iv":0.1072,"open_interest":351.0,"volume":336.0,"delta":0.0077,"gamma":0.0002,"vega":0.24,"theta":-0.132,"rho":0.0083,"theo":0.2472,"change":-0.1,"open":0.13,"high":0.3,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:41","percent_change":-66.6667,"prev_day_close":0.100000003352761},{"option":"SPXW260225P07120000","bid":247.9,"bid_size":1.0,"ask":266.9,"ask_size":2.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9923,"gamma":0.0002,"vega":0.24,"theta":-0.0454,"rho":-1.1606,"theo":257.3056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.900001525879},{"option":"SPXW260225C07125000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":13.0,"iv":0.1069,"open_interest":284.0,"volume":91.0,"delta":0.0068,"gamma":0.0002,"vega":0.2182,"theta":-0.1181,"rho":0.0074,"theo":0.2174,"change":-0.1,"open":0.17,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:49","percent_change":-66.6667,"prev_day_close":0.100000003352761},{"option":"SPXW260225P07125000","bid":252.9,"bid_size":1.0,"ask":271.9,"ask_size":2.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0002,"vega":0.2182,"theta":-0.0298,"rho":-1.1623,"theo":262.2723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.499992370605},{"option":"SPXW260225C07130000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":14.0,"iv":0.1087,"open_interest":202.0,"volume":162.0,"delta":0.0061,"gamma":0.0002,"vega":0.1981,"theta":-0.1056,"rho":0.0066,"theo":0.1911,"change":-0.075,"open":0.17,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:48","percent_change":-60.0,"prev_day_close":0.100000003352761},{"option":"SPXW260225P07130000","bid":257.9,"bid_size":1.0,"ask":276.9,"ask_size":2.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0002,"vega":0.1981,"theta":-0.0156,"rho":-1.164,"theo":267.2425,"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":253.75},{"option":"SPXW260225C07140000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":16.0,"iv":0.1098,"open_interest":45.0,"volume":10.0,"delta":0.0048,"gamma":0.0001,"vega":0.1628,"theta":-0.0841,"rho":0.0052,"theo":0.1474,"change":-0.025,"open":0.18,"high":0.18,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:20:11","percent_change":-20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260225P07140000","bid":267.9,"bid_size":1.0,"ask":286.9,"ask_size":2.0,"iv":0.1263,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.1628,"theta":0.0,"rho":-1.167,"theo":277.1919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.549995422363},{"option":"SPXW260225C07150000","bid":0.05,"bid_size":21.0,"ask":0.15,"ask_size":57.0,"iv":0.1132,"open_interest":1640.0,"volume":43.0,"delta":0.0038,"gamma":0.0001,"vega":0.1334,"theta":-0.0667,"rho":0.004,"theo":0.1134,"change":0.0,"open":0.13,"high":0.13,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:58:21","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260225P07150000","bid":277.9,"bid_size":1.0,"ask":296.9,"ask_size":2.0,"iv":0.1305,"open_interest":3.0,"volume":0.0,"delta":-0.9962,"gamma":0.0001,"vega":0.1334,"theta":0.0,"rho":-1.1698,"theo":287.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.72,"last_trade_time":"2026-02-02T12:12:56","percent_change":0.0,"prev_day_close":271.850006103516},{"option":"SPXW260225C07160000","bid":0.05,"bid_size":21.0,"ask":0.1,"ask_size":14.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0001,"vega":0.1091,"theta":-0.0529,"rho":0.0032,"theo":0.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P07160000","bid":287.9,"bid_size":1.0,"ask":307.0,"ask_size":1.0,"iv":0.1406,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.1091,"theta":0.0,"rho":-1.1723,"theo":297.1181,"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":0.0},{"option":"SPXW260225C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":16.0,"iv":0.1143,"open_interest":275.0,"volume":32.0,"delta":0.0021,"gamma":0.0001,"vega":0.0808,"theta":-0.0374,"rho":0.0022,"theo":0.0595,"change":-0.005,"open":0.08,"high":0.14,"low":0.05,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:59:42","percent_change":-6.66667,"prev_day_close":0.100000003352761},{"option":"SPXW260225P07175000","bid":302.8,"bid_size":1.0,"ask":321.8,"ask_size":2.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0808,"theta":0.0,"rho":-1.1757,"theo":312.0797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.449996948242},{"option":"SPXW260225C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":17.0,"iv":0.1225,"open_interest":850.0,"volume":28.0,"delta":0.0012,"gamma":0.0,"vega":0.0494,"theta":-0.0214,"rho":0.0012,"theo":0.0322,"change":0.025,"open":0.08,"high":0.11,"low":0.08,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:50:37","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260225P07200000","bid":327.8,"bid_size":1.0,"ask":346.8,"ask_size":2.0,"iv":0.1463,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0498,"theta":0.0,"rho":-1.1808,"theo":337.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.349990844727},{"option":"SPXW260225C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":18.0,"iv":0.1305,"open_interest":271.0,"volume":18.0,"delta":0.0007,"gamma":0.0,"vega":0.0321,"theta":-0.0133,"rho":0.0008,"theo":0.0192,"change":0.05,"open":0.08,"high":0.1,"low":0.06,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:16:38","percent_change":100.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260225P07225000","bid":352.8,"bid_size":1.0,"ask":371.8,"ask_size":2.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0322,"theta":0.0,"rho":-1.1854,"theo":362.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":346.75},{"option":"SPXW260225C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":0.1383,"open_interest":549.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0226,"theta":-0.0092,"rho":0.0005,"theo":0.0129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-13T12:14:49","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260225P07250000","bid":377.8,"bid_size":1.0,"ask":396.8,"ask_size":2.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0224,"theta":0.0,"rho":-1.1897,"theo":386.981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.449996948242},{"option":"SPXW260225C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":57.0,"iv":0.1462,"open_interest":529.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.017,"theta":-0.0069,"rho":0.0004,"theo":0.0095,"change":0.06,"open":0.11,"high":0.11,"low":0.11,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:30:46","percent_change":120.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07275000","bid":402.7,"bid_size":1.0,"ask":421.7,"ask_size":2.0,"iv":0.1706,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":-1.194,"theo":411.9603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.69,"last_trade_time":"2026-02-09T14:27:42","percent_change":0.0,"prev_day_close":396.75},{"option":"SPXW260225C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":59.0,"iv":0.154,"open_interest":125.0,"volume":11.0,"delta":0.0003,"gamma":0.0,"vega":0.0135,"theta":-0.0056,"rho":0.0003,"theo":0.0075,"change":0.01,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:51:42","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07300000","bid":427.7,"bid_size":1.0,"ask":446.7,"ask_size":2.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0133,"theta":0.0,"rho":-1.1982,"theo":436.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.42,"last_trade_time":"2026-02-09T14:27:42","percent_change":0.0,"prev_day_close":421.899993896484},{"option":"SPXW260225C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":59.0,"iv":0.162,"open_interest":59.0,"volume":10.0,"delta":0.0002,"gamma":0.0,"vega":0.011,"theta":-0.0047,"rho":0.0002,"theo":0.0062,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:51:42","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07325000","bid":452.7,"bid_size":1.0,"ask":471.7,"ask_size":2.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":-1.2023,"theo":461.9224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.449996948242},{"option":"SPXW260225C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":0.1697,"open_interest":122.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0092,"theta":-0.004,"rho":0.0002,"theo":0.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-11T09:30:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07350000","bid":477.6,"bid_size":1.0,"ask":496.7,"ask_size":2.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":-1.2065,"theo":486.9042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.100006103516},{"option":"SPXW260225C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":0.1774,"open_interest":17.0,"volume":1.0,"delta":0.0001,"gamma":0.0,"vega":0.0078,"theta":-0.0035,"rho":0.0002,"theo":0.0046,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:47:26","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07375000","bid":502.6,"bid_size":1.0,"ask":521.7,"ask_size":2.0,"iv":0.2073,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":-1.2106,"theo":511.8861,"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":497.699996948242},{"option":"SPXW260225C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":57.0,"iv":0.1848,"open_interest":357.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0067,"theta":-0.0031,"rho":0.0001,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-13T10:49:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07400000","bid":527.6,"bid_size":1.0,"ask":546.6,"ask_size":2.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":-1.2147,"theo":536.8682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.699981689453},{"option":"SPXW260225C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":59.0,"iv":0.1923,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0058,"theta":-0.0028,"rho":0.0001,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-06T09:46:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07425000","bid":552.6,"bid_size":1.0,"ask":571.6,"ask_size":2.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":-1.2188,"theo":561.8504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.049987792969},{"option":"SPXW260225C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":60.0,"iv":0.1998,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.005,"theta":-0.0024,"rho":0.0001,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-04T10:27:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07450000","bid":577.5,"bid_size":1.0,"ask":596.6,"ask_size":2.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":-1.223,"theo":586.8327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.350006103516},{"option":"SPXW260225C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":15.0,"iv":0.2037,"open_interest":112.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0038,"theta":-0.002,"rho":0.0001,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-11T15:59:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07500000","bid":627.5,"bid_size":1.0,"ask":646.6,"ask_size":2.0,"iv":0.2487,"open_interest":2.0,"volume":2.0,"delta":-0.9999,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":-1.2312,"theo":636.7974,"change":-55.38,"open":592.92,"high":592.92,"low":592.92,"tick":"down","last_trade_price":592.92,"last_trade_time":"2026-02-18T12:57:23","percent_change":-8.54234,"prev_day_close":621.899993896484},{"option":"SPXW260225C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.2316,"open_interest":9.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0013,"rho":0.0,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T12:54:12","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07600000","bid":727.4,"bid_size":1.0,"ask":746.5,"ask_size":2.0,"iv":0.2782,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-1.2476,"theo":736.7272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.899993896484},{"option":"SPXW260225C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.2857,"open_interest":12.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0007,"rho":0.0,"theo":0.0008,"change":-0.02,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:47:26","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07800000","bid":927.3,"bid_size":1.0,"ask":946.4,"ask_size":3.0,"iv":0.3463,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-1.2805,"theo":936.5877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":922.75},{"option":"SPXW260225C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.3377,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0004,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08000000","bid":1127.2,"bid_size":1.0,"ask":1146.2,"ask_size":2.0,"iv":0.4056,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-1.3133,"theo":1136.4487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1123.0},{"option":"SPXW260225C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.3879,"open_interest":50.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0002,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:15:59","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08200000","bid":1327.0,"bid_size":1.0,"ask":1346.1,"ask_size":2.0,"iv":0.4622,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-1.3462,"theo":1336.3099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1321.79998779297},{"option":"SPXW260225C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":0.4364,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T10:53:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08400000","bid":1526.9,"bid_size":1.0,"ask":1546.0,"ask_size":3.0,"iv":0.5252,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-1.379,"theo":1536.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1522.09997558594},{"option":"SPXW260225C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":66.0,"iv":0.4833,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08600000","bid":1726.8,"bid_size":1.0,"ask":1745.9,"ask_size":3.0,"iv":0.5868,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-1.4118,"theo":1736.0324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1720.75},{"option":"SPXW260225C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":66.0,"iv":0.5292,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08800000","bid":1926.6,"bid_size":1.0,"ask":1945.7,"ask_size":2.0,"iv":0.6285,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-1.4447,"theo":1935.8937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1922.09997558594},{"option":"SPXW260225C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":67.0,"iv":0.5734,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P09000000","bid":2126.5,"bid_size":1.0,"ask":2145.6,"ask_size":3.0,"iv":0.6878,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-1.4775,"theo":2135.7551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2120.45007324219},{"option":"SPXW260226C02800000","bid":4051.3,"bid_size":1.0,"ask":4070.0,"ask_size":1.0,"iv":2.0849,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.5362,"theo":4060.2137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.05004882812},{"option":"SPXW260226P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":300.0,"iv":1.7003,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0114,"rho":0.0,"theo":0.0148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-02T15:53:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226C03000000","bid":3851.1,"bid_size":2.0,"ask":3870.2,"ask_size":1.0,"iv":1.8348,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.5745,"theo":3860.3794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3940.6,"last_trade_time":"2026-01-30T11:15:57","percent_change":0.0,"prev_day_close":3873.79992675781},{"option":"SPXW260226P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":300.0,"iv":1.5736,"open_interest":3.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0022,"theta":-0.0142,"rho":-0.0001,"theo":0.0187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T10:27:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226C03200000","bid":3651.6,"bid_size":1.0,"ask":3670.4,"ask_size":1.0,"iv":1.7801,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.6128,"theo":3660.546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.10009765625},{"option":"SPXW260226P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":300.0,"iv":1.4551,"open_interest":3.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0029,"theta":-0.0176,"rho":-0.0001,"theo":0.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:16:46","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C03400000","bid":3451.4,"bid_size":2.0,"ask":3470.5,"ask_size":1.0,"iv":1.5826,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.6511,"theo":3460.7139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.65002441406},{"option":"SPXW260226P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":450.0,"iv":1.4033,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0038,"theta":-0.0219,"rho":-0.0001,"theo":0.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-03T12:37:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C03600000","bid":3251.9,"bid_size":1.0,"ask":3270.7,"ask_size":1.0,"iv":1.5118,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":0.6893,"theo":3260.8834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.25},{"option":"SPXW260226P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":297.0,"iv":1.2938,"open_interest":4.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0049,"theta":-0.027,"rho":-0.0002,"theo":0.0374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C03800000","bid":3051.7,"bid_size":2.0,"ask":3070.8,"ask_size":1.0,"iv":1.3345,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":0.7276,"theo":3061.0547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.44995117188},{"option":"SPXW260226P03800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":86.0,"iv":1.19,"open_interest":95.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0064,"theta":-0.0335,"rho":-0.0002,"theo":0.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:33:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C04000000","bid":2852.2,"bid_size":1.0,"ask":2871.0,"ask_size":1.0,"iv":1.2719,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.7658,"theo":2861.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2875.60009765625},{"option":"SPXW260226P04000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":82.0,"iv":1.0914,"open_interest":30.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0084,"theta":-0.0414,"rho":-0.0003,"theo":0.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T11:49:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C04200000","bid":2652.4,"bid_size":1.0,"ask":2671.2,"ask_size":1.0,"iv":1.1738,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":0.804,"theo":2661.4059,"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":2674.90002441406},{"option":"SPXW260226P04200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":78.0,"iv":0.9974,"open_interest":6.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.011,"theta":-0.0511,"rho":-0.0004,"theo":0.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-13T10:19:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226C04400000","bid":2452.5,"bid_size":2.0,"ask":2471.3,"ask_size":1.0,"iv":1.067,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0145,"theta":0.0,"rho":0.8422,"theo":2461.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2476.14990234375},{"option":"SPXW260226P04400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":71.0,"iv":0.9076,"open_interest":287.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0145,"theta":-0.0632,"rho":-0.0005,"theo":0.0948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T10:30:59","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226C04600000","bid":2252.7,"bid_size":1.0,"ask":2271.5,"ask_size":1.0,"iv":0.9649,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0193,"theta":0.0,"rho":0.8803,"theo":2261.7751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2276.15002441406},{"option":"SPXW260226P04600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":132.0,"iv":0.845,"open_interest":428.0,"volume":300.0,"delta":-0.0006,"gamma":0.0,"vega":0.0193,"theta":-0.0785,"rho":-0.0007,"theo":0.1206,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:27:29","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226C04800000","bid":2052.5,"bid_size":2.0,"ask":2071.7,"ask_size":1.0,"iv":0.8304,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":0.9183,"theo":2061.9706,"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":2075.14990234375},{"option":"SPXW260226P04800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":69.0,"iv":0.7601,"open_interest":165.0,"volume":23.0,"delta":-0.0008,"gamma":0.0,"vega":0.0257,"theta":-0.0975,"rho":-0.001,"theo":0.154,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:11:24","percent_change":-42.8571,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C05000000","bid":1853.0,"bid_size":2.0,"ask":1871.9,"ask_size":1.0,"iv":0.7819,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0349,"theta":0.0,"rho":0.9562,"theo":1862.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1875.59997558594},{"option":"SPXW260226P05000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":61.0,"iv":0.693,"open_interest":78.0,"volume":5.0,"delta":-0.001,"gamma":0.0,"vega":0.0348,"theta":-0.1221,"rho":-0.0014,"theo":0.1989,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:39:13","percent_change":-20.0,"prev_day_close":0.150000002235174},{"option":"SPXW260226C05200000","bid":1653.3,"bid_size":1.0,"ask":1672.1,"ask_size":1.0,"iv":0.705,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0478,"theta":0.0,"rho":0.994,"theo":1662.4001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1676.54998779297},{"option":"SPXW260226P05200000","bid":0.1,"bid_size":194.0,"ask":0.25,"ask_size":79.0,"iv":0.6405,"open_interest":905.0,"volume":7.0,"delta":-0.0015,"gamma":0.0,"vega":0.0477,"theta":-0.1542,"rho":-0.0019,"theo":0.2598,"change":-0.225,"open":0.2,"high":0.2,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:20:27","percent_change":-60.0,"prev_day_close":0.175000000745058},{"option":"SPXW260226C05400000","bid":1453.5,"bid_size":1.0,"ask":1472.3,"ask_size":1.0,"iv":0.6267,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0669,"theta":0.0,"rho":1.0314,"theo":1462.6478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1475.84997558594},{"option":"SPXW260226P05400000","bid":0.2,"bid_size":173.0,"ask":0.35,"ask_size":64.0,"iv":0.5818,"open_interest":563.0,"volume":20.0,"delta":-0.0021,"gamma":0.0,"vega":0.0668,"theta":-0.1969,"rho":-0.0027,"theo":0.3457,"change":-0.295,"open":0.39,"high":0.39,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T13:11:02","percent_change":-56.1905,"prev_day_close":0.250000007450581},{"option":"SPXW260226C05500000","bid":1353.3,"bid_size":2.0,"ask":1372.5,"ask_size":1.0,"iv":0.5686,"open_interest":1.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0799,"theta":0.0,"rho":1.05,"theo":1362.7857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1325.0,"last_trade_time":"2026-02-13T09:38:21","percent_change":0.0,"prev_day_close":1376.54998779297},{"option":"SPXW260226P05500000","bid":0.25,"bid_size":188.0,"ask":0.45,"ask_size":196.0,"iv":0.553,"open_interest":232.0,"volume":53.0,"delta":-0.0026,"gamma":0.0,"vega":0.0798,"theta":-0.2242,"rho":-0.0033,"theo":0.4027,"change":-0.275,"open":0.4,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:40:42","percent_change":-44.0,"prev_day_close":0.299999997019768},{"option":"SPXW260226C05600000","bid":1253.8,"bid_size":2.0,"ask":1272.7,"ask_size":1.0,"iv":0.5516,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0966,"theta":0.0,"rho":1.0684,"theo":1262.938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1277.60003662109},{"option":"SPXW260226P05600000","bid":0.35,"bid_size":151.0,"ask":0.55,"ask_size":189.0,"iv":0.5243,"open_interest":311.0,"volume":9.0,"delta":-0.0032,"gamma":0.0,"vega":0.0965,"theta":-0.2572,"rho":-0.0041,"theo":0.474,"change":-0.05,"open":0.45,"high":0.45,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T10:53:08","percent_change":-14.2857,"prev_day_close":0.350000008940697},{"option":"SPXW260226C05700000","bid":1154.0,"bid_size":1.0,"ask":1172.9,"ask_size":1.0,"iv":0.5166,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.118,"theta":0.0,"rho":1.0865,"theo":1163.1116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.29998779297},{"option":"SPXW260226P05700000","bid":0.5,"bid_size":123.0,"ask":0.65,"ask_size":203.0,"iv":0.4949,"open_interest":423.0,"volume":68.0,"delta":-0.0039,"gamma":0.0,"vega":0.118,"theta":-0.2989,"rho":-0.0051,"theo":0.5676,"change":-0.05,"open":0.68,"high":0.75,"low":0.41,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:21:33","percent_change":-11.1111,"prev_day_close":0.450000002980232},{"option":"SPXW260226C05800000","bid":1054.2,"bid_size":2.0,"ask":1073.1,"ask_size":1.0,"iv":0.4801,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1468,"theta":0.0,"rho":1.1043,"theo":1063.3159,"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":1076.75},{"option":"SPXW260226P05800000","bid":0.65,"bid_size":5.0,"ask":0.8,"ask_size":177.0,"iv":0.4641,"open_interest":316.0,"volume":100.0,"delta":-0.005,"gamma":0.0,"vega":0.1468,"theta":-0.3518,"rho":-0.0065,"theo":0.6912,"change":-0.375,"open":0.9,"high":0.9,"low":0.65,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-18T13:29:41","percent_change":-36.5854,"prev_day_close":0.550000011920929},{"option":"SPXW260226C05850000","bid":1004.3,"bid_size":2.0,"ask":1023.2,"ask_size":1.0,"iv":0.4614,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.1648,"theta":-0.0144,"rho":1.113,"theo":1013.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.44998168945},{"option":"SPXW260226P05850000","bid":0.7,"bid_size":149.0,"ask":0.9,"ask_size":192.0,"iv":0.4477,"open_interest":2.0,"volume":0.0,"delta":-0.0057,"gamma":0.0,"vega":0.1649,"theta":-0.3839,"rho":-0.0074,"theo":0.7689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-11T11:52:57","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260226C05875000","bid":979.4,"bid_size":1.0,"ask":998.3,"ask_size":1.0,"iv":0.4544,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.1748,"theta":-0.0412,"rho":1.1173,"theo":988.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1002.60000610352},{"option":"SPXW260226P05875000","bid":0.75,"bid_size":117.0,"ask":0.95,"ask_size":191.0,"iv":0.44,"open_interest":0.0,"volume":0.0,"delta":-0.0061,"gamma":0.0,"vega":0.1749,"theta":-0.4017,"rho":-0.0079,"theo":0.8127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260226C05900000","bid":954.1,"bid_size":2.0,"ask":973.3,"ask_size":1.0,"iv":0.4374,"open_interest":2.0,"volume":2.0,"delta":0.9935,"gamma":0.0,"vega":0.1855,"theta":-0.0692,"rho":1.1215,"theo":963.565,"change":54.01,"open":1007.56,"high":1007.56,"low":1007.56,"tick":"up","last_trade_price":1007.56,"last_trade_time":"2026-02-18T12:53:59","percent_change":5.6641,"prev_day_close":978.150024414062},{"option":"SPXW260226P05900000","bid":0.8,"bid_size":140.0,"ask":1.0,"ask_size":196.0,"iv":0.4321,"open_interest":3328.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.1857,"theta":-0.4207,"rho":-0.0084,"theo":0.8602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-17T15:50:00","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260226C05925000","bid":929.5,"bid_size":1.0,"ask":948.4,"ask_size":1.0,"iv":0.4352,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.1972,"theta":-0.0985,"rho":1.1257,"theo":938.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.100006103516},{"option":"SPXW260226P05925000","bid":0.85,"bid_size":138.0,"ask":1.05,"ask_size":169.0,"iv":0.424,"open_interest":21.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":0.1974,"theta":-0.4409,"rho":-0.009,"theo":0.9116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-17T12:40:24","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"SPXW260226C05950000","bid":904.6,"bid_size":1.0,"ask":923.5,"ask_size":1.0,"iv":0.4276,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.2099,"theta":-0.1292,"rho":1.1298,"theo":913.7124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":928.75},{"option":"SPXW260226P05950000","bid":0.9,"bid_size":139.0,"ask":1.1,"ask_size":166.0,"iv":0.4159,"open_interest":60.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":0.2099,"theta":-0.4621,"rho":-0.0097,"theo":0.9662,"change":0.25,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.25,"last_trade_time":"2026-02-17T10:13:32","percent_change":33.3333,"prev_day_close":0.75},{"option":"SPXW260226C05975000","bid":885.9,"bid_size":2.0,"ask":892.8,"ask_size":2.0,"iv":0.3991,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.2239,"theta":-0.1615,"rho":1.1339,"theo":888.7933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.099975585938},{"option":"SPXW260226P05975000","bid":0.95,"bid_size":158.0,"ask":1.15,"ask_size":88.0,"iv":0.4074,"open_interest":376.0,"volume":1.0,"delta":-0.008,"gamma":0.0,"vega":0.2239,"theta":-0.4853,"rho":-0.0104,"theo":1.0269,"change":-0.525,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:24:33","percent_change":-35.5932,"prev_day_close":0.775000005960464},{"option":"SPXW260226C06000000","bid":861.0,"bid_size":2.0,"ask":867.9,"ask_size":2.0,"iv":0.3899,"open_interest":1.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.2392,"theta":-0.1956,"rho":1.1379,"theo":863.88,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":885.05,"last_trade_time":"2026-01-20T12:19:23","percent_change":0.0,"prev_day_close":877.949981689453},{"option":"SPXW260226P06000000","bid":1.0,"bid_size":159.0,"ask":1.2,"ask_size":88.0,"iv":0.3988,"open_interest":107.0,"volume":1.0,"delta":-0.0086,"gamma":0.0001,"vega":0.2392,"theta":-0.5103,"rho":-0.0112,"theo":1.0934,"change":-0.555,"open":0.97,"high":0.97,"low":0.97,"tick":"down","last_trade_price":0.97,"last_trade_time":"2026-02-18T11:34:38","percent_change":-36.3934,"prev_day_close":0.824999988079071},{"option":"SPXW260226C06025000","bid":835.4,"bid_size":3.0,"ask":842.3,"ask_size":1.0,"iv":0.3853,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.2559,"theta":-0.2318,"rho":1.1418,"theo":838.9735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.600006103516},{"option":"SPXW260226P06025000","bid":1.1,"bid_size":156.0,"ask":1.3,"ask_size":88.0,"iv":0.3921,"open_interest":98.0,"volume":0.0,"delta":-0.0093,"gamma":0.0001,"vega":0.2559,"theta":-0.5374,"rho":-0.0121,"theo":1.1667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.72,"last_trade_time":"2026-02-12T09:40:58","percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260226C06050000","bid":810.5,"bid_size":3.0,"ask":818.1,"ask_size":3.0,"iv":0.3779,"open_interest":1.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.2739,"theta":-0.2704,"rho":1.1455,"theo":814.0749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":939.9,"last_trade_time":"2026-02-11T09:34:36","percent_change":0.0,"prev_day_close":829.049987792969},{"option":"SPXW260226P06050000","bid":1.15,"bid_size":164.0,"ask":1.4,"ask_size":119.0,"iv":0.384,"open_interest":384.0,"volume":19.0,"delta":-0.0101,"gamma":0.0001,"vega":0.2739,"theta":-0.5669,"rho":-0.0131,"theo":1.2479,"change":-0.53,"open":1.4,"high":1.4,"low":1.15,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-18T14:59:40","percent_change":-30.2857,"prev_day_close":0.925000011920929},{"option":"SPXW260226C06075000","bid":786.4,"bid_size":2.0,"ask":793.2,"ask_size":3.0,"iv":0.3721,"open_interest":1.0,"volume":0.0,"delta":0.989,"gamma":0.0001,"vega":0.2937,"theta":-0.3118,"rho":1.1492,"theo":789.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":915.1,"last_trade_time":"2026-02-11T09:34:36","percent_change":0.0,"prev_day_close":804.25},{"option":"SPXW260226P06075000","bid":1.25,"bid_size":152.0,"ask":1.5,"ask_size":123.0,"iv":0.3757,"open_interest":66.0,"volume":18.0,"delta":-0.0109,"gamma":0.0001,"vega":0.2937,"theta":-0.5991,"rho":-0.0142,"theo":1.3383,"change":-0.575,"open":1.32,"high":1.37,"low":1.25,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:25:16","percent_change":-30.6667,"prev_day_close":0.974999964237213},{"option":"SPXW260226C06100000","bid":760.8,"bid_size":3.0,"ask":767.7,"ask_size":1.0,"iv":0.3658,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.3157,"theta":-0.3564,"rho":1.1528,"theo":764.3072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":779.0},{"option":"SPXW260226P06100000","bid":1.35,"bid_size":150.0,"ask":1.6,"ask_size":123.0,"iv":0.3689,"open_interest":149.0,"volume":56.0,"delta":-0.0119,"gamma":0.0001,"vega":0.3157,"theta":-0.6346,"rho":-0.0154,"theo":1.4398,"change":-1.0,"open":1.3,"high":1.3,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:48:41","percent_change":-50.0,"prev_day_close":1.07499998807907},{"option":"SPXW260226C06125000","bid":736.7,"bid_size":2.0,"ask":743.4,"ask_size":3.0,"iv":0.3589,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0001,"vega":0.3406,"theta":-0.4047,"rho":1.1562,"theo":739.4421,"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":754.150024414062},{"option":"SPXW260226P06125000","bid":1.5,"bid_size":157.0,"ask":1.7,"ask_size":78.0,"iv":0.3617,"open_interest":392.0,"volume":31.0,"delta":-0.013,"gamma":0.0001,"vega":0.3406,"theta":-0.6739,"rho":-0.0168,"theo":1.5544,"change":-1.09,"open":1.24,"high":1.42,"low":1.06,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-18T15:56:13","percent_change":-50.6977,"prev_day_close":1.125},{"option":"SPXW260226C06150000","bid":711.2,"bid_size":3.0,"ask":717.9,"ask_size":1.0,"iv":0.3516,"open_interest":2.0,"volume":2.0,"delta":0.9858,"gamma":0.0001,"vega":0.3685,"theta":-0.4576,"rho":1.1594,"theo":714.5929,"change":54.0,"open":758.8,"high":758.8,"low":758.8,"tick":"up","last_trade_price":758.8,"last_trade_time":"2026-02-18T12:53:59","percent_change":7.66175,"prev_day_close":729.100006103516},{"option":"SPXW260226P06150000","bid":1.65,"bid_size":49.0,"ask":1.85,"ask_size":77.0,"iv":0.3548,"open_interest":62.0,"volume":34.0,"delta":-0.0142,"gamma":0.0001,"vega":0.3685,"theta":-0.7177,"rho":-0.0184,"theo":1.685,"change":-1.175,"open":1.34,"high":1.52,"low":1.11,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:57:19","percent_change":-50.5376,"prev_day_close":1.22499996423721},{"option":"SPXW260226C06175000","bid":686.4,"bid_size":3.0,"ask":693.8,"ask_size":3.0,"iv":0.3453,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.3995,"theta":-0.5159,"rho":1.1623,"theo":689.7633,"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":704.349975585938},{"option":"SPXW260226P06175000","bid":1.8,"bid_size":50.0,"ask":2.0,"ask_size":75.0,"iv":0.3474,"open_interest":404.0,"volume":3.0,"delta":-0.0156,"gamma":0.0001,"vega":0.3995,"theta":-0.7668,"rho":-0.0203,"theo":1.8352,"change":-1.2,"open":1.9,"high":1.9,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T11:08:40","percent_change":-48.0,"prev_day_close":1.32499998807907},{"option":"SPXW260226C06200000","bid":661.6,"bid_size":3.0,"ask":669.0,"ask_size":3.0,"iv":0.3384,"open_interest":1.0,"volume":0.0,"delta":0.9828,"gamma":0.0001,"vega":0.4341,"theta":-0.5805,"rho":1.165,"theo":664.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.99,"last_trade_time":"2026-01-30T14:35:20","percent_change":0.0,"prev_day_close":679.5},{"option":"SPXW260226P06200000","bid":1.95,"bid_size":142.0,"ask":2.2,"ask_size":129.0,"iv":0.3402,"open_interest":486.0,"volume":6.0,"delta":-0.0172,"gamma":0.0001,"vega":0.4341,"theta":-0.8223,"rho":-0.0224,"theo":2.0088,"change":-1.4,"open":1.39,"high":1.39,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:55:21","percent_change":-50.9091,"prev_day_close":1.47499996423721},{"option":"SPXW260226C06225000","bid":637.4,"bid_size":4.0,"ask":644.1,"ask_size":2.0,"iv":0.3276,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0001,"vega":0.4734,"theta":-0.6523,"rho":1.1674,"theo":640.1789,"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":654.799987792969},{"option":"SPXW260226P06225000","bid":2.15,"bid_size":147.0,"ask":2.4,"ask_size":127.0,"iv":0.3331,"open_interest":110.0,"volume":0.0,"delta":-0.0191,"gamma":0.0001,"vega":0.4734,"theta":-0.885,"rho":-0.0248,"theo":2.2104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.77,"last_trade_time":"2026-02-17T14:41:08","percent_change":0.0,"prev_day_close":1.625},{"option":"SPXW260226C06250000","bid":612.7,"bid_size":2.0,"ask":619.4,"ask_size":2.0,"iv":0.3243,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0002,"vega":0.5185,"theta":-0.7324,"rho":1.1693,"theo":615.4343,"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":630.350006103516},{"option":"SPXW260226P06250000","bid":2.4,"bid_size":90.0,"ask":2.6,"ask_size":52.0,"iv":0.3261,"open_interest":247.0,"volume":4.0,"delta":-0.0212,"gamma":0.0002,"vega":0.5185,"theta":-0.956,"rho":-0.0276,"theo":2.4455,"change":-1.7,"open":2.55,"high":2.55,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:55:21","percent_change":-51.5152,"prev_day_close":1.77500003576279},{"option":"SPXW260226C06275000","bid":588.1,"bid_size":2.0,"ask":594.7,"ask_size":2.0,"iv":0.3179,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0002,"vega":0.5697,"theta":-0.8221,"rho":1.1708,"theo":590.7304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.25},{"option":"SPXW260226P06275000","bid":2.65,"bid_size":109.0,"ask":2.9,"ask_size":105.0,"iv":0.3194,"open_interest":430.0,"volume":54.0,"delta":-0.0237,"gamma":0.0002,"vega":0.5697,"theta":-1.0366,"rho":-0.031,"theo":2.7214,"change":-0.88,"open":2.3,"high":2.8,"low":1.98,"tick":"up","last_trade_price":2.72,"last_trade_time":"2026-02-18T15:11:49","percent_change":-24.4444,"prev_day_close":1.97499996423721},{"option":"SPXW260226C06300000","bid":562.7,"bid_size":4.0,"ask":569.4,"ask_size":2.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0002,"vega":0.6269,"theta":-0.9228,"rho":1.1717,"theo":566.0755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.5},{"option":"SPXW260226P06300000","bid":2.95,"bid_size":127.0,"ask":3.2,"ask_size":103.0,"iv":0.3126,"open_interest":439.0,"volume":372.0,"delta":-0.0266,"gamma":0.0002,"vega":0.6269,"theta":-1.1282,"rho":-0.0348,"theo":3.0464,"change":-2.02,"open":2.92,"high":2.95,"low":1.97,"tick":"up","last_trade_price":1.98,"last_trade_time":"2026-02-18T15:57:09","percent_change":-50.5,"prev_day_close":2.22500002384186},{"option":"SPXW260226C06325000","bid":538.8,"bid_size":2.0,"ask":545.4,"ask_size":2.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0002,"vega":0.6919,"theta":-1.0357,"rho":1.1721,"theo":541.4785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":556.450012207031},{"option":"SPXW260226P06325000","bid":3.3,"bid_size":121.0,"ask":3.6,"ask_size":69.0,"iv":0.3063,"open_interest":199.0,"volume":3.0,"delta":-0.03,"gamma":0.0002,"vega":0.6919,"theta":-1.2319,"rho":-0.0392,"theo":3.4291,"change":-1.65,"open":2.72,"high":2.85,"low":2.72,"tick":"up","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:32:20","percent_change":-36.6667,"prev_day_close":2.5},{"option":"SPXW260226C06350000","bid":513.6,"bid_size":4.0,"ask":520.2,"ask_size":2.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0002,"vega":0.7668,"theta":-1.1622,"rho":1.1716,"theo":516.9505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.100006103516},{"option":"SPXW260226P06350000","bid":3.7,"bid_size":142.0,"ask":4.0,"ask_size":69.0,"iv":0.2996,"open_interest":216.0,"volume":13.0,"delta":-0.034,"gamma":0.0002,"vega":0.7668,"theta":-1.3493,"rho":-0.0445,"theo":3.8809,"change":-2.3,"open":2.82,"high":2.95,"low":2.57,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-18T15:44:40","percent_change":-45.5446,"prev_day_close":2.82500004768372},{"option":"SPXW260226C06375000","bid":489.7,"bid_size":2.0,"ask":495.6,"ask_size":2.0,"iv":0.2918,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0003,"vega":0.8503,"theta":-1.3038,"rho":1.1702,"theo":492.5059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.799987792969},{"option":"SPXW260226P06375000","bid":4.3,"bid_size":47.0,"ask":4.6,"ask_size":87.0,"iv":0.2941,"open_interest":509.0,"volume":62.0,"delta":-0.0386,"gamma":0.0003,"vega":0.8503,"theta":-1.4818,"rho":-0.0507,"theo":4.4161,"change":-0.51,"open":5.0,"high":5.0,"low":2.75,"tick":"down","last_trade_price":3.12,"last_trade_time":"2026-02-18T15:46:17","percent_change":-15.9375,"prev_day_close":3.19999992847443},{"option":"SPXW260226C06400000","bid":465.6,"bid_size":2.0,"ask":472.0,"ask_size":2.0,"iv":0.2881,"open_interest":1.0,"volume":0.0,"delta":0.9559,"gamma":0.0003,"vega":0.9438,"theta":-1.4618,"rho":1.1679,"theo":468.1593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":590.33,"last_trade_time":"2026-01-26T15:44:41","percent_change":0.0,"prev_day_close":482.649993896484},{"option":"SPXW260226P06400000","bid":4.9,"bid_size":45.0,"ask":5.2,"ask_size":59.0,"iv":0.2888,"open_interest":763.0,"volume":492.0,"delta":-0.0441,"gamma":0.0003,"vega":0.9438,"theta":-1.6307,"rho":-0.0578,"theo":5.0493,"change":-3.19,"open":3.68,"high":5.1,"low":3.2,"tick":"down","last_trade_price":3.26,"last_trade_time":"2026-02-18T15:56:13","percent_change":-49.4574,"prev_day_close":3.69999992847443},{"option":"SPXW260226C06420000","bid":446.2,"bid_size":2.0,"ask":452.6,"ask_size":2.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.9509,"gamma":0.0004,"vega":1.0281,"theta":-1.6007,"rho":1.1651,"theo":448.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.850006103516},{"option":"SPXW260226P06420000","bid":5.5,"bid_size":43.0,"ask":5.8,"ask_size":35.0,"iv":0.2841,"open_interest":9.0,"volume":9.0,"delta":-0.0491,"gamma":0.0004,"vega":1.0281,"theta":-1.7623,"rho":-0.0644,"theo":5.6379,"change":-1.4,"open":4.25,"high":5.7,"low":4.25,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-18T14:58:09","percent_change":-19.7183,"prev_day_close":4.20000004768372},{"option":"SPXW260226C06425000","bid":441.2,"bid_size":4.0,"ask":447.1,"ask_size":2.0,"iv":0.2821,"open_interest":1.0,"volume":0.0,"delta":0.9496,"gamma":0.0004,"vega":1.0505,"theta":-1.6373,"rho":1.1642,"theo":443.9282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":413.54,"last_trade_time":"2026-02-17T13:01:57","percent_change":0.0,"prev_day_close":458.199996948242},{"option":"SPXW260226P06425000","bid":5.6,"bid_size":43.0,"ask":5.9,"ask_size":34.0,"iv":0.2829,"open_interest":145.0,"volume":22.0,"delta":-0.0504,"gamma":0.0004,"vega":1.0505,"theta":-1.797,"rho":-0.0662,"theo":5.798,"change":-0.82,"open":3.95,"high":5.9,"low":3.95,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-18T15:15:10","percent_change":-19.0698,"prev_day_close":4.29999995231628},{"option":"SPXW260226C06430000","bid":435.9,"bid_size":4.0,"ask":442.3,"ask_size":2.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0004,"vega":1.0732,"theta":-1.6746,"rho":1.1633,"theo":439.0979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":453.200012207031},{"option":"SPXW260226P06430000","bid":5.8,"bid_size":43.0,"ask":6.1,"ask_size":33.0,"iv":0.2822,"open_interest":559.0,"volume":549.0,"delta":-0.0518,"gamma":0.0004,"vega":1.0732,"theta":-1.8325,"rho":-0.0681,"theo":5.9636,"change":-3.09,"open":4.3,"high":5.9,"low":4.3,"tick":"down","last_trade_price":4.41,"last_trade_time":"2026-02-18T15:44:41","percent_change":-41.2,"prev_day_close":4.45000004768372},{"option":"SPXW260226C06440000","bid":426.9,"bid_size":2.0,"ask":432.6,"ask_size":2.0,"iv":0.2797,"open_interest":0.0,"volume":0.0,"delta":0.9452,"gamma":0.0004,"vega":1.1198,"theta":-1.7514,"rho":1.1613,"theo":429.4546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.75},{"option":"SPXW260226P06440000","bid":6.1,"bid_size":44.0,"ask":6.4,"ask_size":33.0,"iv":0.2797,"open_interest":42.0,"volume":39.0,"delta":-0.0547,"gamma":0.0004,"vega":1.1198,"theta":-1.9058,"rho":-0.072,"theo":6.3122,"change":-2.5,"open":5.97,"high":6.1,"low":5.4,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-18T15:32:42","percent_change":-31.6456,"prev_day_close":4.70000004768372},{"option":"SPXW260226C06450000","bid":417.3,"bid_size":2.0,"ask":423.0,"ask_size":2.0,"iv":0.2779,"open_interest":5.0,"volume":0.0,"delta":0.9422,"gamma":0.0004,"vega":1.168,"theta":-1.8314,"rho":1.1592,"theo":419.8355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.63,"last_trade_time":"2026-02-17T10:00:42","percent_change":0.0,"prev_day_close":433.899993896484},{"option":"SPXW260226P06450000","bid":6.5,"bid_size":43.0,"ask":6.8,"ask_size":32.0,"iv":0.2779,"open_interest":573.0,"volume":42.0,"delta":-0.0578,"gamma":0.0004,"vega":1.168,"theta":-1.982,"rho":-0.0761,"theo":6.685,"change":-2.63,"open":4.02,"high":6.2,"low":4.02,"tick":"up","last_trade_price":5.72,"last_trade_time":"2026-02-18T15:32:27","percent_change":-31.497,"prev_day_close":5.0},{"option":"SPXW260226C06460000","bid":407.7,"bid_size":2.0,"ask":413.4,"ask_size":2.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":0.9389,"gamma":0.0004,"vega":1.2182,"theta":-1.9143,"rho":1.1568,"theo":410.2419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.850006103516},{"option":"SPXW260226P06460000","bid":6.9,"bid_size":42.0,"ask":7.2,"ask_size":31.0,"iv":0.2759,"open_interest":235.0,"volume":33.0,"delta":-0.0611,"gamma":0.0004,"vega":1.2182,"theta":-2.0614,"rho":-0.0804,"theo":7.0834,"change":-4.2,"open":4.89,"high":6.07,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T15:55:21","percent_change":-47.4576,"prev_day_close":5.29999995231628},{"option":"SPXW260226C06470000","bid":398.0,"bid_size":4.0,"ask":403.8,"ask_size":2.0,"iv":0.2731,"open_interest":0.0,"volume":0.0,"delta":0.9354,"gamma":0.0005,"vega":1.271,"theta":-2.0004,"rho":1.1541,"theo":400.6754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.649993896484},{"option":"SPXW260226P06470000","bid":7.3,"bid_size":18.0,"ask":7.6,"ask_size":31.0,"iv":0.2736,"open_interest":33.0,"volume":20.0,"delta":-0.0646,"gamma":0.0005,"vega":1.271,"theta":-2.1437,"rho":-0.0849,"theo":7.5087,"change":-3.8,"open":5.86,"high":5.86,"low":5.5,"tick":"up","last_trade_price":5.64,"last_trade_time":"2026-02-18T15:44:38","percent_change":-40.8602,"prev_day_close":5.65000009536743},{"option":"SPXW260226C06475000","bid":392.7,"bid_size":4.0,"ask":399.1,"ask_size":2.0,"iv":0.2731,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0005,"vega":1.2983,"theta":-2.0445,"rho":1.1527,"theo":395.9028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.5},{"option":"SPXW260226P06475000","bid":7.6,"bid_size":40.0,"ask":7.9,"ask_size":30.0,"iv":0.2728,"open_interest":151.0,"volume":20.0,"delta":-0.0664,"gamma":0.0005,"vega":1.2983,"theta":-2.1861,"rho":-0.0874,"theo":7.7321,"change":-3.75,"open":5.52,"high":7.36,"low":5.52,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-18T15:44:34","percent_change":-39.267,"prev_day_close":5.84999990463257},{"option":"SPXW260226C06480000","bid":388.7,"bid_size":2.0,"ask":394.3,"ask_size":2.0,"iv":0.2722,"open_interest":0.0,"volume":0.0,"delta":0.9317,"gamma":0.0005,"vega":1.3264,"theta":-2.0894,"rho":1.1511,"theo":391.1377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":405.25},{"option":"SPXW260226P06480000","bid":7.8,"bid_size":41.0,"ask":8.1,"ask_size":30.0,"iv":0.272,"open_interest":78.0,"volume":43.0,"delta":-0.0683,"gamma":0.0005,"vega":1.3264,"theta":-2.2291,"rho":-0.0898,"theo":7.963,"change":-4.75,"open":8.7,"high":8.7,"low":4.7,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T11:21:54","percent_change":-48.2234,"prev_day_close":6.04999995231628},{"option":"SPXW260226C06490000","bid":379.0,"bid_size":4.0,"ask":384.8,"ask_size":2.0,"iv":0.2695,"open_interest":0.0,"volume":0.0,"delta":0.9278,"gamma":0.0005,"vega":1.3842,"theta":-2.1814,"rho":1.1478,"theo":381.6311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":395.0},{"option":"SPXW260226P06490000","bid":8.3,"bid_size":41.0,"ask":8.6,"ask_size":29.0,"iv":0.2701,"open_interest":90.0,"volume":81.0,"delta":-0.0722,"gamma":0.0005,"vega":1.3842,"theta":-2.3176,"rho":-0.0951,"theo":8.4483,"change":-2.45,"open":5.89,"high":8.4,"low":4.8,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:00:06","percent_change":-23.6715,"prev_day_close":6.45000004768372},{"option":"SPXW260226C06500000","bid":369.6,"bid_size":4.0,"ask":375.3,"ask_size":2.0,"iv":0.2681,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0005,"vega":1.4437,"theta":-2.2765,"rho":1.1441,"theo":372.1576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.349990844727},{"option":"SPXW260226P06500000","bid":8.8,"bid_size":40.0,"ask":9.1,"ask_size":28.0,"iv":0.268,"open_interest":335.0,"volume":69.0,"delta":-0.0763,"gamma":0.0005,"vega":1.4437,"theta":-2.409,"rho":-0.1007,"theo":8.9667,"change":-4.35,"open":9.89,"high":9.89,"low":5.1,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-18T15:09:01","percent_change":-39.726,"prev_day_close":6.84999990463257},{"option":"SPXW260226C06510000","bid":359.7,"bid_size":4.0,"ask":365.8,"ask_size":2.0,"iv":0.2664,"open_interest":0.0,"volume":0.0,"delta":0.9192,"gamma":0.0006,"vega":1.5046,"theta":-2.3746,"rho":1.1401,"theo":362.7192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.949996948242},{"option":"SPXW260226P06510000","bid":9.4,"bid_size":39.0,"ask":9.7,"ask_size":27.0,"iv":0.2664,"open_interest":221.0,"volume":46.0,"delta":-0.0807,"gamma":0.0006,"vega":1.5046,"theta":-2.5034,"rho":-0.1066,"theo":9.5202,"change":-2.45,"open":9.9,"high":9.9,"low":5.3,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T15:15:32","percent_change":-21.03,"prev_day_close":7.29999995231628},{"option":"SPXW260226C06520000","bid":350.9,"bid_size":2.0,"ask":356.4,"ask_size":2.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.9146,"gamma":0.0006,"vega":1.5674,"theta":-2.4755,"rho":1.1359,"theo":353.3172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.900009155273},{"option":"SPXW260226P06520000","bid":10.0,"bid_size":39.0,"ask":10.3,"ask_size":21.0,"iv":0.2642,"open_interest":69.0,"volume":49.0,"delta":-0.0854,"gamma":0.0006,"vega":1.5674,"theta":-2.6006,"rho":-0.1127,"theo":10.1102,"change":-3.48,"open":6.25,"high":9.0,"low":5.9,"tick":"up","last_trade_price":8.77,"last_trade_time":"2026-02-18T15:32:45","percent_change":-28.4082,"prev_day_close":7.79999995231628},{"option":"SPXW260226C06525000","bid":346.3,"bid_size":2.0,"ask":351.7,"ask_size":2.0,"iv":0.2634,"open_interest":1.0,"volume":0.0,"delta":0.9122,"gamma":0.0006,"vega":1.5997,"theta":-2.5269,"rho":1.1337,"theo":348.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":484.0,"last_trade_time":"2026-01-27T10:23:28","percent_change":0.0,"prev_day_close":361.899993896484},{"option":"SPXW260226P06525000","bid":10.3,"bid_size":38.0,"ask":10.6,"ask_size":20.0,"iv":0.2632,"open_interest":232.0,"volume":7.0,"delta":-0.0878,"gamma":0.0006,"vega":1.5997,"theta":-2.6503,"rho":-0.1159,"theo":10.4194,"change":-5.6,"open":10.0,"high":10.86,"low":6.6,"tick":"down","last_trade_price":7.05,"last_trade_time":"2026-02-18T15:55:21","percent_change":-44.2688,"prev_day_close":8.04999995231628},{"option":"SPXW260226C06530000","bid":341.0,"bid_size":4.0,"ask":347.0,"ask_size":2.0,"iv":0.2626,"open_interest":0.0,"volume":0.0,"delta":0.9097,"gamma":0.0006,"vega":1.6327,"theta":-2.579,"rho":1.1314,"theo":343.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":357.050003051758},{"option":"SPXW260226P06530000","bid":10.6,"bid_size":38.0,"ask":10.9,"ask_size":20.0,"iv":0.2624,"open_interest":84.0,"volume":25.0,"delta":-0.0903,"gamma":0.0006,"vega":1.6327,"theta":-2.7006,"rho":-0.1192,"theo":10.7385,"change":-4.35,"open":10.3,"high":11.7,"low":6.38,"tick":"no_change","last_trade_price":8.02,"last_trade_time":"2026-02-18T16:04:00","percent_change":-33.4615,"prev_day_close":8.2999997138977},{"option":"SPXW260226C06540000","bid":332.3,"bid_size":2.0,"ask":337.7,"ask_size":2.0,"iv":0.2608,"open_interest":0.0,"volume":0.0,"delta":0.9045,"gamma":0.0007,"vega":1.7009,"theta":-2.6852,"rho":1.1264,"theo":334.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.649993896484},{"option":"SPXW260226P06540000","bid":11.3,"bid_size":37.0,"ask":11.6,"ask_size":19.0,"iv":0.2604,"open_interest":151.0,"volume":127.0,"delta":-0.0955,"gamma":0.0007,"vega":1.7009,"theta":-2.8031,"rho":-0.1261,"theo":11.4073,"change":-5.11,"open":8.67,"high":10.7,"low":6.3,"tick":"no_change","last_trade_price":8.69,"last_trade_time":"2026-02-18T16:05:32","percent_change":-37.029,"prev_day_close":8.84999990463257},{"option":"SPXW260226C06550000","bid":323.0,"bid_size":2.0,"ask":328.4,"ask_size":2.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.899,"gamma":0.0007,"vega":1.7714,"theta":-2.7937,"rho":1.1208,"theo":325.3508,"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":338.550003051758},{"option":"SPXW260226P06550000","bid":12.0,"bid_size":37.0,"ask":12.3,"ask_size":18.0,"iv":0.2587,"open_interest":139.0,"volume":65.0,"delta":-0.101,"gamma":0.0007,"vega":1.7714,"theta":-2.9079,"rho":-0.1335,"theo":12.1194,"change":-6.01,"open":13.14,"high":13.15,"low":6.7,"tick":"up","last_trade_price":8.54,"last_trade_time":"2026-02-18T15:59:02","percent_change":-41.3058,"prev_day_close":9.4500002861023},{"option":"SPXW260226C06560000","bid":313.8,"bid_size":2.0,"ask":319.7,"ask_size":2.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.8932,"gamma":0.0007,"vega":1.8433,"theta":-2.9044,"rho":1.1149,"theo":316.1169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.25},{"option":"SPXW260226P06560000","bid":12.8,"bid_size":1.0,"ask":13.1,"ask_size":18.0,"iv":0.2567,"open_interest":63.0,"volume":46.0,"delta":-0.1068,"gamma":0.0007,"vega":1.8433,"theta":-3.015,"rho":-0.1414,"theo":12.8775,"change":-4.95,"open":9.95,"high":12.65,"low":9.72,"tick":"no_change","last_trade_price":9.72,"last_trade_time":"2026-02-18T16:04:00","percent_change":-32.1429,"prev_day_close":10.0499997138977},{"option":"SPXW260226C06565000","bid":307.2,"bid_size":2.0,"ask":321.0,"ask_size":2.0,"iv":0.2692,"open_interest":0.0,"volume":0.0,"delta":0.8902,"gamma":0.0008,"vega":1.8796,"theta":-2.9606,"rho":1.1118,"theo":311.5178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.550003051758},{"option":"SPXW260226P06565000","bid":13.1,"bid_size":13.0,"ask":13.5,"ask_size":17.0,"iv":0.2558,"open_interest":31.0,"volume":23.0,"delta":-0.1098,"gamma":0.0008,"vega":1.8796,"theta":-3.0693,"rho":-0.1454,"theo":13.2744,"change":-5.83,"open":10.66,"high":12.05,"low":9.97,"tick":"down","last_trade_price":9.97,"last_trade_time":"2026-02-18T16:00:35","percent_change":-36.8987,"prev_day_close":10.4500002861023},{"option":"SPXW260226C06570000","bid":304.7,"bid_size":2.0,"ask":310.0,"ask_size":4.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.887,"gamma":0.0008,"vega":1.9161,"theta":-3.0172,"rho":1.1087,"theo":306.931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.949996948242},{"option":"SPXW260226P06570000","bid":13.5,"bid_size":35.0,"ask":13.9,"ask_size":17.0,"iv":0.2547,"open_interest":3028.0,"volume":3119.0,"delta":-0.1129,"gamma":0.0008,"vega":1.9161,"theta":-3.1241,"rho":-0.1495,"theo":13.6834,"change":-5.81,"open":12.9,"high":12.9,"low":8.1,"tick":"no_change","last_trade_price":10.49,"last_trade_time":"2026-02-18T16:05:32","percent_change":-35.6442,"prev_day_close":10.75},{"option":"SPXW260226C06575000","bid":300.1,"bid_size":2.0,"ask":305.9,"ask_size":2.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.8839,"gamma":0.0008,"vega":1.953,"theta":-3.0742,"rho":1.1054,"theo":302.3565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.700012207031},{"option":"SPXW260226P06575000","bid":14.0,"bid_size":11.0,"ask":14.3,"ask_size":16.0,"iv":0.2539,"open_interest":3083.0,"volume":3035.0,"delta":-0.1161,"gamma":0.0008,"vega":1.953,"theta":-3.1794,"rho":-0.1538,"theo":14.1049,"change":-6.85,"open":16.14,"high":16.14,"low":7.6,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T15:53:35","percent_change":-40.8955,"prev_day_close":11.1500000953674},{"option":"SPXW260226C06580000","bid":295.6,"bid_size":2.0,"ask":300.8,"ask_size":2.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.8806,"gamma":0.0008,"vega":1.9905,"theta":-3.1316,"rho":1.1021,"theo":297.7946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.100006103516},{"option":"SPXW260226P06580000","bid":14.4,"bid_size":32.0,"ask":14.7,"ask_size":16.0,"iv":0.2528,"open_interest":55.0,"volume":67.0,"delta":-0.1194,"gamma":0.0008,"vega":1.9905,"theta":-3.235,"rho":-0.158,"theo":14.539,"change":-6.91,"open":10.48,"high":12.05,"low":7.92,"tick":"down","last_trade_price":10.29,"last_trade_time":"2026-02-18T15:59:02","percent_change":-40.1744,"prev_day_close":11.4500002861023},{"option":"SPXW260226C06585000","bid":288.2,"bid_size":2.0,"ask":302.6,"ask_size":1.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.8773,"gamma":0.0008,"vega":2.0286,"theta":-3.1894,"rho":1.0986,"theo":293.2456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.399993896484},{"option":"SPXW260226P06585000","bid":14.8,"bid_size":13.0,"ask":15.2,"ask_size":15.0,"iv":0.2521,"open_interest":49.0,"volume":51.0,"delta":-0.1227,"gamma":0.0008,"vega":2.0286,"theta":-3.2909,"rho":-0.1625,"theo":14.9859,"change":-6.02,"open":8.13,"high":13.7,"low":8.13,"tick":"up","last_trade_price":11.68,"last_trade_time":"2026-02-18T15:44:36","percent_change":-34.0113,"prev_day_close":11.8499999046326},{"option":"SPXW260226C06590000","bid":285.9,"bid_size":4.0,"ask":291.7,"ask_size":2.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.8738,"gamma":0.0008,"vega":2.0674,"theta":-3.2475,"rho":1.095,"theo":288.7098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.400009155273},{"option":"SPXW260226P06590000","bid":15.3,"bid_size":31.0,"ask":15.7,"ask_size":16.0,"iv":0.2508,"open_interest":96.0,"volume":65.0,"delta":-0.1261,"gamma":0.0008,"vega":2.0674,"theta":-3.3472,"rho":-0.167,"theo":15.4461,"change":-6.7,"open":15.58,"high":15.58,"low":9.13,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T15:59:27","percent_change":-36.8132,"prev_day_close":12.25},{"option":"SPXW260226C06595000","bid":279.4,"bid_size":2.0,"ask":293.5,"ask_size":1.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.8703,"gamma":0.0009,"vega":2.1068,"theta":-3.3058,"rho":1.0913,"theo":284.1876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.0},{"option":"SPXW260226P06595000","bid":15.8,"bid_size":11.0,"ask":16.1,"ask_size":14.0,"iv":0.25,"open_interest":7.0,"volume":1.0,"delta":-0.1296,"gamma":0.0009,"vega":2.1068,"theta":-3.4037,"rho":-0.1717,"theo":15.9199,"change":-6.63,"open":12.07,"high":12.07,"low":12.07,"tick":"down","last_trade_price":12.07,"last_trade_time":"2026-02-18T16:00:35","percent_change":-35.4545,"prev_day_close":12.6500000953674},{"option":"SPXW260226C06600000","bid":276.9,"bid_size":4.0,"ask":282.6,"ask_size":2.0,"iv":0.2492,"open_interest":20.0,"volume":0.0,"delta":0.8667,"gamma":0.0009,"vega":2.1468,"theta":-3.3644,"rho":1.0874,"theo":279.6795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":275.44,"last_trade_time":"2026-02-12T15:55:25","percent_change":0.0,"prev_day_close":292.25},{"option":"SPXW260226P06600000","bid":16.3,"bid_size":11.0,"ask":16.6,"ask_size":14.0,"iv":0.2491,"open_interest":1836.0,"volume":247.0,"delta":-0.1333,"gamma":0.0009,"vega":2.1468,"theta":-3.4604,"rho":-0.1766,"theo":16.4077,"change":-6.55,"open":18.66,"high":18.66,"low":9.31,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-18T15:02:16","percent_change":-33.9378,"prev_day_close":13.0499997138977},{"option":"SPXW260226C06605000","bid":270.5,"bid_size":2.0,"ask":284.3,"ask_size":1.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.863,"gamma":0.0009,"vega":2.187,"theta":-3.4231,"rho":1.0833,"theo":275.1859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.0},{"option":"SPXW260226P06605000","bid":16.8,"bid_size":10.0,"ask":17.1,"ask_size":14.0,"iv":0.2481,"open_interest":7.0,"volume":7.0,"delta":-0.137,"gamma":0.0009,"vega":2.187,"theta":-3.5173,"rho":-0.1816,"theo":16.9101,"change":-9.63,"open":12.07,"high":12.07,"low":10.17,"tick":"no_change","last_trade_price":10.17,"last_trade_time":"2026-02-18T11:17:13","percent_change":-48.6364,"prev_day_close":13.4500002861023},{"option":"SPXW260226C06610000","bid":268.5,"bid_size":2.0,"ask":273.7,"ask_size":4.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.8592,"gamma":0.0009,"vega":2.2274,"theta":-3.482,"rho":1.0791,"theo":270.7071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.599990844727},{"option":"SPXW260226P06610000","bid":17.3,"bid_size":9.0,"ask":17.6,"ask_size":13.0,"iv":0.247,"open_interest":37.0,"volume":22.0,"delta":-0.1408,"gamma":0.0009,"vega":2.2274,"theta":-3.5744,"rho":-0.1868,"theo":17.4272,"change":-6.0,"open":15.53,"high":15.53,"low":9.65,"tick":"down","last_trade_price":14.4,"last_trade_time":"2026-02-18T15:40:58","percent_change":-29.4118,"prev_day_close":13.9500002861023},{"option":"SPXW260226C06615000","bid":261.3,"bid_size":2.0,"ask":275.3,"ask_size":1.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":0.8553,"gamma":0.0009,"vega":2.2679,"theta":-3.5409,"rho":1.0748,"theo":266.2434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.899993896484},{"option":"SPXW260226P06615000","bid":17.8,"bid_size":11.0,"ask":18.2,"ask_size":12.0,"iv":0.2459,"open_interest":14.0,"volume":11.0,"delta":-0.1446,"gamma":0.0009,"vega":2.2679,"theta":-3.6315,"rho":-0.192,"theo":17.9595,"change":0.36,"open":16.02,"high":17.28,"low":10.4,"tick":"up","last_trade_price":17.28,"last_trade_time":"2026-02-18T15:18:02","percent_change":2.50871,"prev_day_close":14.3499999046326},{"option":"SPXW260226C06620000","bid":259.1,"bid_size":4.0,"ask":264.7,"ask_size":2.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.8513,"gamma":0.001,"vega":2.3083,"theta":-3.5999,"rho":1.0704,"theo":261.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.849990844727},{"option":"SPXW260226P06620000","bid":18.3,"bid_size":30.0,"ask":18.7,"ask_size":12.0,"iv":0.2452,"open_interest":148.0,"volume":56.0,"delta":-0.1486,"gamma":0.001,"vega":2.3083,"theta":-3.6887,"rho":-0.1974,"theo":18.5071,"change":-8.4,"open":11.15,"high":15.32,"low":10.15,"tick":"down","last_trade_price":13.15,"last_trade_time":"2026-02-18T15:56:31","percent_change":-38.9791,"prev_day_close":14.8499999046326},{"option":"SPXW260226C06625000","bid":254.7,"bid_size":4.0,"ask":260.2,"ask_size":2.0,"iv":0.2444,"open_interest":2.0,"volume":0.0,"delta":0.8472,"gamma":0.001,"vega":2.3488,"theta":-3.6589,"rho":1.0659,"theo":257.3622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.66,"last_trade_time":"2026-02-17T13:01:57","percent_change":0.0,"prev_day_close":269.0},{"option":"SPXW260226P06625000","bid":18.9,"bid_size":25.0,"ask":19.3,"ask_size":12.0,"iv":0.2439,"open_interest":240.0,"volume":59.0,"delta":-0.1527,"gamma":0.001,"vega":2.3488,"theta":-3.7458,"rho":-0.2028,"theo":19.0702,"change":-7.0,"open":15.69,"high":16.3,"low":10.5,"tick":"no_change","last_trade_price":15.15,"last_trade_time":"2026-02-18T15:43:12","percent_change":-31.6027,"prev_day_close":15.3000001907349},{"option":"SPXW260226C06630000","bid":250.3,"bid_size":4.0,"ask":255.8,"ask_size":2.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":0.8431,"gamma":0.001,"vega":2.3895,"theta":-3.7178,"rho":1.0614,"theo":252.9451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.849990844727},{"option":"SPXW260226P06630000","bid":19.5,"bid_size":9.0,"ask":19.9,"ask_size":12.0,"iv":0.243,"open_interest":114.0,"volume":27.0,"delta":-0.1569,"gamma":0.001,"vega":2.3895,"theta":-3.8029,"rho":-0.2084,"theo":19.6491,"change":-5.8,"open":14.2,"high":17.0,"low":11.6,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T14:35:46","percent_change":-25.4386,"prev_day_close":15.8000001907349},{"option":"SPXW260226C06635000","bid":243.4,"bid_size":2.0,"ask":257.4,"ask_size":1.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.8388,"gamma":0.001,"vega":2.4306,"theta":-3.7766,"rho":1.0566,"theo":248.544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.399993896484},{"option":"SPXW260226P06635000","bid":20.1,"bid_size":9.0,"ask":20.5,"ask_size":11.0,"iv":0.242,"open_interest":67.0,"volume":82.0,"delta":-0.1612,"gamma":0.001,"vega":2.4306,"theta":-3.8598,"rho":-0.214,"theo":20.2439,"change":-7.93,"open":20.0,"high":20.0,"low":11.35,"tick":"down","last_trade_price":15.47,"last_trade_time":"2026-02-18T16:02:59","percent_change":-33.8889,"prev_day_close":16.3000001907349},{"option":"SPXW260226C06640000","bid":241.5,"bid_size":4.0,"ask":247.0,"ask_size":2.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.8344,"gamma":0.001,"vega":2.4723,"theta":-3.8351,"rho":1.0518,"theo":244.1591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.699996948242},{"option":"SPXW260226P06640000","bid":20.7,"bid_size":9.0,"ask":21.1,"ask_size":11.0,"iv":0.241,"open_interest":604.0,"volume":12.0,"delta":-0.1656,"gamma":0.001,"vega":2.4723,"theta":-3.9166,"rho":-0.2198,"theo":20.855,"change":-2.4,"open":15.17,"high":15.17,"low":11.74,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-18T13:34:03","percent_change":-14.2433,"prev_day_close":16.8500003814697},{"option":"SPXW260226C06645000","bid":234.4,"bid_size":4.0,"ask":248.6,"ask_size":1.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.8299,"gamma":0.0011,"vega":2.5144,"theta":-3.8934,"rho":1.0468,"theo":239.791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.849998474121},{"option":"SPXW260226P06645000","bid":21.3,"bid_size":9.0,"ask":21.7,"ask_size":11.0,"iv":0.24,"open_interest":9.0,"volume":8.0,"delta":-0.17,"gamma":0.0011,"vega":2.5144,"theta":-3.973,"rho":-0.2258,"theo":21.4829,"change":-7.7,"open":12.8,"high":17.1,"low":12.8,"tick":"up","last_trade_price":17.1,"last_trade_time":"2026-02-18T14:20:56","percent_change":-31.0484,"prev_day_close":17.3500003814697},{"option":"SPXW260226C06650000","bid":232.8,"bid_size":5.0,"ask":238.2,"ask_size":2.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.8254,"gamma":0.0011,"vega":2.5569,"theta":-3.9514,"rho":1.0415,"theo":235.4402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.100006103516},{"option":"SPXW260226P06650000","bid":21.9,"bid_size":16.0,"ask":22.3,"ask_size":11.0,"iv":0.239,"open_interest":747.0,"volume":69.0,"delta":-0.1746,"gamma":0.0011,"vega":2.5569,"theta":-4.0292,"rho":-0.232,"theo":22.128,"change":-8.08,"open":24.34,"high":24.34,"low":12.45,"tick":"up","last_trade_price":17.42,"last_trade_time":"2026-02-18T14:16:02","percent_change":-31.6863,"prev_day_close":17.9000005722046},{"option":"SPXW260226C06655000","bid":225.5,"bid_size":4.0,"ask":239.8,"ask_size":1.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.8207,"gamma":0.0011,"vega":2.5997,"theta":-4.0089,"rho":1.0361,"theo":231.1072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.449996948242},{"option":"SPXW260226P06655000","bid":22.6,"bid_size":8.0,"ask":23.0,"ask_size":11.0,"iv":0.238,"open_interest":13.0,"volume":7.0,"delta":-0.1793,"gamma":0.0011,"vega":2.5997,"theta":-4.0849,"rho":-0.2384,"theo":22.791,"change":-3.25,"open":15.6,"high":15.6,"low":15.6,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-02-18T13:40:30","percent_change":-17.6152,"prev_day_close":18.4499998092651},{"option":"SPXW260226C06660000","bid":224.2,"bid_size":5.0,"ask":229.6,"ask_size":2.0,"iv":0.2373,"open_interest":4.0,"volume":0.0,"delta":0.8158,"gamma":0.0011,"vega":2.6423,"theta":-4.066,"rho":1.0305,"theo":226.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.11,"last_trade_time":"2026-02-13T10:08:22","percent_change":0.0,"prev_day_close":237.950004577637},{"option":"SPXW260226P06660000","bid":23.3,"bid_size":8.0,"ask":23.7,"ask_size":11.0,"iv":0.2368,"open_interest":63.0,"volume":6.0,"delta":-0.1841,"gamma":0.0011,"vega":2.6423,"theta":-4.1402,"rho":-0.2449,"theo":23.4721,"change":-2.65,"open":14.3,"high":20.7,"low":14.3,"tick":"no_change","last_trade_price":17.42,"last_trade_time":"2026-02-18T15:58:56","percent_change":-13.9108,"prev_day_close":19.0500001907349},{"option":"SPXW260226C06665000","bid":216.7,"bid_size":1.0,"ask":232.0,"ask_size":2.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.8109,"gamma":0.0012,"vega":2.6848,"theta":-4.1226,"rho":1.0248,"theo":222.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.450004577637},{"option":"SPXW260226P06665000","bid":24.0,"bid_size":8.0,"ask":24.4,"ask_size":11.0,"iv":0.2358,"open_interest":17.0,"volume":5.0,"delta":-0.189,"gamma":0.0012,"vega":2.6848,"theta":-4.1949,"rho":-0.2516,"theo":24.1718,"change":-9.73,"open":14.42,"high":17.92,"low":14.42,"tick":"no_change","last_trade_price":17.92,"last_trade_time":"2026-02-18T15:58:56","percent_change":-35.1899,"prev_day_close":19.6499996185303},{"option":"SPXW260226C06670000","bid":215.6,"bid_size":5.0,"ask":221.0,"ask_size":2.0,"iv":0.2351,"open_interest":4.0,"volume":0.0,"delta":0.8059,"gamma":0.0012,"vega":2.7269,"theta":-4.1785,"rho":1.019,"theo":218.2187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.06,"last_trade_time":"2026-02-13T10:08:22","percent_change":0.0,"prev_day_close":229.300003051758},{"option":"SPXW260226P06670000","bid":24.7,"bid_size":20.0,"ask":25.1,"ask_size":10.0,"iv":0.2348,"open_interest":53.0,"volume":27.0,"delta":-0.194,"gamma":0.0012,"vega":2.7269,"theta":-4.2491,"rho":-0.2584,"theo":24.8903,"change":3.75,"open":24.23,"high":24.23,"low":16.46,"tick":"down","last_trade_price":18.11,"last_trade_time":"2026-02-18T15:57:58","percent_change":18.5185,"prev_day_close":20.25},{"option":"SPXW260226C06675000","bid":211.8,"bid_size":5.0,"ask":216.7,"ask_size":2.0,"iv":0.2339,"open_interest":1.0,"volume":0.0,"delta":0.8008,"gamma":0.0012,"vega":2.7688,"theta":-4.2338,"rho":1.0131,"theo":213.9602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.33,"last_trade_time":"2026-01-29T09:43:51","percent_change":0.0,"prev_day_close":224.849998474121},{"option":"SPXW260226P06675000","bid":25.4,"bid_size":20.0,"ask":25.8,"ask_size":10.0,"iv":0.2336,"open_interest":53.0,"volume":21.0,"delta":-0.1992,"gamma":0.0012,"vega":2.7688,"theta":-4.3025,"rho":-0.2652,"theo":25.6278,"change":-13.35,"open":21.63,"high":21.63,"low":15.85,"tick":"down","last_trade_price":15.85,"last_trade_time":"2026-02-18T12:05:25","percent_change":-45.7192,"prev_day_close":20.9000005722046},{"option":"SPXW260226C06680000","bid":207.2,"bid_size":5.0,"ask":212.4,"ask_size":2.0,"iv":0.233,"open_interest":0.0,"volume":0.0,"delta":0.7955,"gamma":0.0012,"vega":2.8105,"theta":-4.2884,"rho":1.0071,"theo":209.7209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.550003051758},{"option":"SPXW260226P06680000","bid":26.1,"bid_size":24.0,"ask":26.6,"ask_size":10.0,"iv":0.2326,"open_interest":67.0,"volume":32.0,"delta":-0.2044,"gamma":0.0012,"vega":2.8105,"theta":-4.3553,"rho":-0.2722,"theo":26.3844,"change":-8.74,"open":25.61,"high":26.9,"low":14.85,"tick":"down","last_trade_price":21.31,"last_trade_time":"2026-02-18T16:13:59","percent_change":-29.0849,"prev_day_close":21.5500001907349},{"option":"SPXW260226C06685000","bid":200.2,"bid_size":4.0,"ask":212.6,"ask_size":2.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.7902,"gamma":0.0013,"vega":2.8524,"theta":-4.3422,"rho":1.0009,"theo":205.5011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.099998474121},{"option":"SPXW260226P06685000","bid":26.9,"bid_size":9.0,"ask":27.3,"ask_size":10.0,"iv":0.2314,"open_interest":103.0,"volume":20.0,"delta":-0.2098,"gamma":0.0013,"vega":2.8524,"theta":-4.4072,"rho":-0.2793,"theo":27.1606,"change":-8.85,"open":17.05,"high":24.82,"low":17.05,"tick":"down","last_trade_price":22.0,"last_trade_time":"2026-02-18T16:13:59","percent_change":-28.6872,"prev_day_close":22.1999998092651},{"option":"SPXW260226C06690000","bid":198.8,"bid_size":5.0,"ask":204.0,"ask_size":2.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.7847,"gamma":0.0013,"vega":2.8946,"theta":-4.3951,"rho":0.9946,"theo":201.3012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.0},{"option":"SPXW260226P06690000","bid":27.7,"bid_size":19.0,"ask":28.1,"ask_size":10.0,"iv":0.2303,"open_interest":94.0,"volume":30.0,"delta":-0.2153,"gamma":0.0013,"vega":2.8946,"theta":-4.4583,"rho":-0.2866,"theo":27.9566,"change":-8.1,"open":30.39,"high":30.39,"low":15.8,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T15:40:58","percent_change":-25.552,"prev_day_close":22.9000005722046},{"option":"SPXW260226C06695000","bid":191.5,"bid_size":1.0,"ask":204.2,"ask_size":2.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.7791,"gamma":0.0013,"vega":2.937,"theta":-4.447,"rho":0.988,"theo":197.1217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.299995422363},{"option":"SPXW260226P06695000","bid":28.5,"bid_size":9.0,"ask":29.0,"ask_size":11.0,"iv":0.2292,"open_interest":23.0,"volume":27.0,"delta":-0.2209,"gamma":0.0013,"vega":2.937,"theta":-4.5084,"rho":-0.2941,"theo":28.7731,"change":-8.83,"open":32.36,"high":32.36,"low":19.05,"tick":"up","last_trade_price":23.77,"last_trade_time":"2026-02-18T15:42:38","percent_change":-27.0859,"prev_day_close":23.5999994277954},{"option":"SPXW260226C06700000","bid":190.5,"bid_size":5.0,"ask":195.6,"ask_size":2.0,"iv":0.2286,"open_interest":27.0,"volume":1.0,"delta":0.7734,"gamma":0.0013,"vega":2.9794,"theta":-4.4978,"rho":0.9812,"theo":192.9634,"change":20.95,"open":207.5,"high":207.5,"low":207.5,"tick":"down","last_trade_price":207.5,"last_trade_time":"2026-02-18T14:30:20","percent_change":11.2302,"prev_day_close":203.349998474121},{"option":"SPXW260226P06700000","bid":29.3,"bid_size":24.0,"ask":29.8,"ask_size":10.0,"iv":0.2283,"open_interest":429.0,"volume":78.0,"delta":-0.2266,"gamma":0.0013,"vega":2.9794,"theta":-4.5573,"rho":-0.3019,"theo":29.6108,"change":-9.3,"open":30.76,"high":33.31,"low":18.2,"tick":"no_change","last_trade_price":24.2,"last_trade_time":"2026-02-18T16:12:24","percent_change":-27.7612,"prev_day_close":24.3000001907349},{"option":"SPXW260226C06705000","bid":183.1,"bid_size":1.0,"ask":195.9,"ask_size":2.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.7675,"gamma":0.0014,"vega":3.0217,"theta":-4.5474,"rho":0.9742,"theo":188.8268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.700004577637},{"option":"SPXW260226P06705000","bid":30.2,"bid_size":8.0,"ask":30.6,"ask_size":10.0,"iv":0.227,"open_interest":46.0,"volume":4.0,"delta":-0.2325,"gamma":0.0014,"vega":3.0217,"theta":-4.6052,"rho":-0.3099,"theo":30.4701,"change":-10.5,"open":20.68,"high":23.95,"low":20.68,"tick":"up","last_trade_price":23.95,"last_trade_time":"2026-02-18T13:52:43","percent_change":-30.479,"prev_day_close":25.0999994277954},{"option":"SPXW260226C06710000","bid":182.3,"bid_size":8.0,"ask":187.3,"ask_size":5.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":0.7615,"gamma":0.0014,"vega":3.0635,"theta":-4.5958,"rho":0.967,"theo":184.7125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.75},{"option":"SPXW260226P06710000","bid":31.0,"bid_size":30.0,"ask":31.5,"ask_size":10.0,"iv":0.2259,"open_interest":47.0,"volume":24.0,"delta":-0.2384,"gamma":0.0014,"vega":3.0635,"theta":-4.6518,"rho":-0.318,"theo":31.3517,"change":-6.38,"open":33.43,"high":33.43,"low":18.52,"tick":"up","last_trade_price":28.97,"last_trade_time":"2026-02-18T14:45:14","percent_change":-18.0481,"prev_day_close":25.8000001907349},{"option":"SPXW260226C06715000","bid":176.7,"bid_size":2.0,"ask":187.7,"ask_size":2.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.7554,"gamma":0.0014,"vega":3.1046,"theta":-4.6429,"rho":0.9597,"theo":180.6207,"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":190.200004577637},{"option":"SPXW260226P06715000","bid":31.9,"bid_size":20.0,"ask":32.4,"ask_size":10.0,"iv":0.2247,"open_interest":64.0,"volume":22.0,"delta":-0.2446,"gamma":0.0014,"vega":3.1046,"theta":-4.697,"rho":-0.3263,"theo":32.256,"change":-7.65,"open":34.38,"high":34.38,"low":20.03,"tick":"up","last_trade_price":28.7,"last_trade_time":"2026-02-18T15:34:24","percent_change":-21.0454,"prev_day_close":26.5999994277954},{"option":"SPXW260226C06720000","bid":174.2,"bid_size":8.0,"ask":179.1,"ask_size":7.0,"iv":0.2241,"open_interest":0.0,"volume":0.0,"delta":0.7492,"gamma":0.0014,"vega":3.1451,"theta":-4.6886,"rho":0.9522,"theo":176.5518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.349998474121},{"option":"SPXW260226P06720000","bid":32.9,"bid_size":9.0,"ask":33.4,"ask_size":10.0,"iv":0.2237,"open_interest":753.0,"volume":733.0,"delta":-0.2508,"gamma":0.0014,"vega":3.1451,"theta":-4.7409,"rho":-0.3347,"theo":33.183,"change":-12.78,"open":30.2,"high":32.2,"low":19.67,"tick":"down","last_trade_price":24.57,"last_trade_time":"2026-02-18T15:57:58","percent_change":-34.2169,"prev_day_close":27.4000005722046},{"option":"SPXW260226C06725000","bid":170.1,"bid_size":8.0,"ask":175.1,"ask_size":8.0,"iv":0.2229,"open_interest":5.0,"volume":0.0,"delta":0.7428,"gamma":0.0015,"vega":3.1851,"theta":-4.7328,"rho":0.9447,"theo":172.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.07,"last_trade_time":"2026-02-13T11:51:02","percent_change":0.0,"prev_day_close":182.150001525879},{"option":"SPXW260226P06725000","bid":33.8,"bid_size":20.0,"ask":34.3,"ask_size":9.0,"iv":0.2225,"open_interest":161.0,"volume":9.0,"delta":-0.2572,"gamma":0.0015,"vega":3.1851,"theta":-4.7833,"rho":-0.3432,"theo":34.1331,"change":-5.6,"open":35.8,"high":35.8,"low":19.8,"tick":"up","last_trade_price":32.8,"last_trade_time":"2026-02-18T15:20:07","percent_change":-14.5833,"prev_day_close":28.3000001907349},{"option":"SPXW260226C06730000","bid":166.1,"bid_size":8.0,"ask":171.0,"ask_size":7.0,"iv":0.2216,"open_interest":1.0,"volume":0.0,"delta":0.7363,"gamma":0.0015,"vega":3.2247,"theta":-4.7755,"rho":0.9371,"theo":168.4835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":261.75,"last_trade_time":"2026-02-10T13:19:28","percent_change":0.0,"prev_day_close":178.050003051758},{"option":"SPXW260226P06730000","bid":34.8,"bid_size":9.0,"ask":35.3,"ask_size":10.0,"iv":0.2212,"open_interest":62.0,"volume":29.0,"delta":-0.2636,"gamma":0.0015,"vega":3.2247,"theta":-4.8241,"rho":-0.3518,"theo":35.1066,"change":-9.55,"open":26.22,"high":31.9,"low":22.3,"tick":"down","last_trade_price":29.9,"last_trade_time":"2026-02-18T15:38:42","percent_change":-24.2079,"prev_day_close":29.0999994277954},{"option":"SPXW260226C06735000","bid":158.9,"bid_size":1.0,"ask":171.6,"ask_size":2.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.7297,"gamma":0.0015,"vega":3.2641,"theta":-4.8165,"rho":0.9292,"theo":164.4849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.75},{"option":"SPXW260226P06735000","bid":35.7,"bid_size":19.0,"ask":36.3,"ask_size":10.0,"iv":0.2201,"open_interest":47.0,"volume":12.0,"delta":-0.2703,"gamma":0.0015,"vega":3.2641,"theta":-4.8633,"rho":-0.3606,"theo":36.1039,"change":-10.35,"open":33.1,"high":33.1,"low":22.5,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-18T15:39:51","percent_change":-25.5871,"prev_day_close":30.0},{"option":"SPXW260226C06740000","bid":158.2,"bid_size":8.0,"ask":163.0,"ask_size":7.0,"iv":0.2193,"open_interest":2.0,"volume":0.0,"delta":0.7229,"gamma":0.0016,"vega":3.3033,"theta":-4.8557,"rho":0.921,"theo":160.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.77,"last_trade_time":"2026-02-17T13:27:04","percent_change":0.0,"prev_day_close":169.75},{"option":"SPXW260226P06740000","bid":36.8,"bid_size":27.0,"ask":37.3,"ask_size":9.0,"iv":0.2188,"open_interest":1443.0,"volume":1494.0,"delta":-0.2771,"gamma":0.0016,"vega":3.3033,"theta":-4.9007,"rho":-0.3698,"theo":37.1258,"change":-11.03,"open":38.67,"high":38.67,"low":21.9,"tick":"up","last_trade_price":30.57,"last_trade_time":"2026-02-18T15:44:05","percent_change":-26.5144,"prev_day_close":30.8500003814697},{"option":"SPXW260226C06745000","bid":152.1,"bid_size":2.0,"ask":163.7,"ask_size":2.0,"iv":0.2218,"open_interest":2.0,"volume":0.0,"delta":0.716,"gamma":0.0016,"vega":3.3423,"theta":-4.893,"rho":0.9126,"theo":156.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.07,"last_trade_time":"2026-02-17T13:27:04","percent_change":0.0,"prev_day_close":165.550003051758},{"option":"SPXW260226P06745000","bid":37.8,"bid_size":12.0,"ask":38.4,"ask_size":10.0,"iv":0.2178,"open_interest":30.0,"volume":8.0,"delta":-0.284,"gamma":0.0016,"vega":3.3423,"theta":-4.9362,"rho":-0.3791,"theo":38.1731,"change":-12.55,"open":27.07,"high":30.2,"low":23.9,"tick":"up","last_trade_price":30.2,"last_trade_time":"2026-02-18T15:46:56","percent_change":-29.3567,"prev_day_close":31.8000001907349},{"option":"SPXW260226C06750000","bid":152.5,"bid_size":2.0,"ask":153.5,"ask_size":2.0,"iv":0.2168,"open_interest":224.0,"volume":2.0,"delta":0.7089,"gamma":0.0016,"vega":3.3807,"theta":-4.9284,"rho":0.9039,"theo":152.6396,"change":32.7,"open":166.9,"high":179.0,"low":166.9,"tick":"up","last_trade_price":179.0,"last_trade_time":"2026-02-18T10:15:25","percent_change":22.3513,"prev_day_close":161.5},{"option":"SPXW260226P06750000","bid":38.9,"bid_size":19.0,"ask":39.5,"ask_size":9.0,"iv":0.2164,"open_interest":748.0,"volume":142.0,"delta":-0.291,"gamma":0.0016,"vega":3.3807,"theta":-4.9698,"rho":-0.3888,"theo":39.2465,"change":-11.52,"open":40.89,"high":40.89,"low":22.95,"tick":"down","last_trade_price":32.38,"last_trade_time":"2026-02-18T15:44:05","percent_change":-26.2415,"prev_day_close":32.7000007629394},{"option":"SPXW260226C06755000","bid":144.0,"bid_size":4.0,"ask":155.9,"ask_size":2.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.7017,"gamma":0.0016,"vega":3.4182,"theta":-4.9617,"rho":0.895,"theo":148.744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.300003051758},{"option":"SPXW260226P06755000","bid":40.0,"bid_size":19.0,"ask":40.6,"ask_size":10.0,"iv":0.2152,"open_interest":21.0,"volume":5.0,"delta":-0.2982,"gamma":0.0016,"vega":3.4182,"theta":-5.0012,"rho":-0.3986,"theo":40.3468,"change":-7.07,"open":37.92,"high":38.03,"low":28.4,"tick":"no_change","last_trade_price":38.03,"last_trade_time":"2026-02-18T15:19:17","percent_change":-15.6763,"prev_day_close":33.7000007629394},{"option":"SPXW260226C06760000","bid":142.6,"bid_size":8.0,"ask":147.3,"ask_size":5.0,"iv":0.2143,"open_interest":2.0,"volume":1.0,"delta":0.6944,"gamma":0.0017,"vega":3.4547,"theta":-4.9927,"rho":0.886,"theo":144.8756,"change":8.32,"open":147.02,"high":147.02,"low":147.02,"tick":"down","last_trade_price":147.02,"last_trade_time":"2026-02-18T15:33:11","percent_change":5.99856,"prev_day_close":153.599998474121},{"option":"SPXW260226P06760000","bid":41.1,"bid_size":26.0,"ask":41.7,"ask_size":8.0,"iv":0.214,"open_interest":124.0,"volume":43.0,"delta":-0.3056,"gamma":0.0017,"vega":3.4547,"theta":-5.0304,"rho":-0.4086,"theo":41.4745,"change":-14.57,"open":27.14,"high":31.78,"low":24.8,"tick":"no_change","last_trade_price":31.78,"last_trade_time":"2026-02-18T13:58:26","percent_change":-31.4347,"prev_day_close":34.7000007629394},{"option":"SPXW260226C06765000","bid":141.0,"bid_size":1.0,"ask":141.7,"ask_size":1.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":0.6869,"gamma":0.0017,"vega":3.49,"theta":-5.0216,"rho":0.8769,"theo":141.0349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.399993896484},{"option":"SPXW260226P06765000","bid":42.3,"bid_size":10.0,"ask":42.9,"ask_size":8.0,"iv":0.2127,"open_interest":182.0,"volume":24.0,"delta":-0.3131,"gamma":0.0017,"vega":3.49,"theta":-5.0574,"rho":-0.4186,"theo":42.6297,"change":-12.32,"open":46.8,"high":46.8,"low":27.0,"tick":"down","last_trade_price":35.28,"last_trade_time":"2026-02-18T16:13:59","percent_change":-25.8824,"prev_day_close":35.7000007629394},{"option":"SPXW260226C06770000","bid":137.2,"bid_size":1.0,"ask":137.9,"ask_size":1.0,"iv":0.2116,"open_interest":12.0,"volume":0.0,"delta":0.6792,"gamma":0.0017,"vega":3.5243,"theta":-5.048,"rho":0.8677,"theo":137.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.5,"last_trade_time":"2026-02-17T10:33:29","percent_change":0.0,"prev_day_close":145.700004577637},{"option":"SPXW260226P06770000","bid":43.5,"bid_size":10.0,"ask":44.1,"ask_size":8.0,"iv":0.2115,"open_interest":1420.0,"volume":1457.0,"delta":-0.3207,"gamma":0.0017,"vega":3.5243,"theta":-5.0821,"rho":-0.4288,"theo":43.8127,"change":-12.53,"open":32.72,"high":36.38,"low":27.8,"tick":"down","last_trade_price":36.37,"last_trade_time":"2026-02-18T16:13:59","percent_change":-25.6237,"prev_day_close":36.75},{"option":"SPXW260226C06775000","bid":133.4,"bid_size":1.0,"ask":134.1,"ask_size":1.0,"iv":0.2102,"open_interest":17.0,"volume":0.0,"delta":0.6714,"gamma":0.0018,"vega":3.5578,"theta":-5.072,"rho":0.8582,"theo":133.4375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.1,"last_trade_time":"2026-02-17T10:45:09","percent_change":0.0,"prev_day_close":141.699996948242},{"option":"SPXW260226P06775000","bid":44.7,"bid_size":10.0,"ask":45.3,"ask_size":9.0,"iv":0.2101,"open_interest":119.0,"volume":71.0,"delta":-0.3285,"gamma":0.0018,"vega":3.5578,"theta":-5.1043,"rho":-0.4392,"theo":45.0242,"change":-11.4,"open":46.74,"high":46.74,"low":26.5,"tick":"down","last_trade_price":38.8,"last_trade_time":"2026-02-18T15:38:42","percent_change":-22.7092,"prev_day_close":37.7999992370606},{"option":"SPXW260226C06780000","bid":129.7,"bid_size":1.0,"ask":130.3,"ask_size":1.0,"iv":0.2091,"open_interest":11.0,"volume":0.0,"delta":0.6635,"gamma":0.0018,"vega":3.5906,"theta":-5.0935,"rho":0.8485,"theo":129.6821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.1,"last_trade_time":"2026-02-17T11:01:47","percent_change":0.0,"prev_day_close":138.0},{"option":"SPXW260226P06780000","bid":45.9,"bid_size":11.0,"ask":46.5,"ask_size":8.0,"iv":0.2087,"open_interest":64.0,"volume":21.0,"delta":-0.3365,"gamma":0.0018,"vega":3.5906,"theta":-5.1239,"rho":-0.4499,"theo":46.2647,"change":-17.15,"open":43.8,"high":43.8,"low":27.34,"tick":"up","last_trade_price":34.4,"last_trade_time":"2026-02-18T14:03:29","percent_change":-33.2687,"prev_day_close":38.8499984741211},{"option":"SPXW260226C06785000","bid":126.0,"bid_size":1.0,"ask":126.6,"ask_size":1.0,"iv":0.2077,"open_interest":24.0,"volume":0.0,"delta":0.6554,"gamma":0.0018,"vega":3.6227,"theta":-5.1122,"rho":0.8385,"theo":125.9568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":123.53,"last_trade_time":"2026-02-17T15:08:17","percent_change":0.0,"prev_day_close":133.450004577637},{"option":"SPXW260226P06785000","bid":47.2,"bid_size":11.0,"ask":47.8,"ask_size":8.0,"iv":0.2074,"open_interest":1558.0,"volume":1554.0,"delta":-0.3446,"gamma":0.0018,"vega":3.6227,"theta":-5.1408,"rho":-0.4609,"theo":47.5354,"change":-18.94,"open":50.4,"high":50.4,"low":30.1,"tick":"up","last_trade_price":34.01,"last_trade_time":"2026-02-18T11:58:24","percent_change":-35.7696,"prev_day_close":40.0},{"option":"SPXW260226C06790000","bid":122.3,"bid_size":2.0,"ask":123.0,"ask_size":2.0,"iv":0.2064,"open_interest":36.0,"volume":0.0,"delta":0.6471,"gamma":0.0018,"vega":3.6537,"theta":-5.1281,"rho":0.8282,"theo":122.2627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.88,"last_trade_time":"2026-02-17T15:08:17","percent_change":0.0,"prev_day_close":129.550003051758},{"option":"SPXW260226P06790000","bid":48.5,"bid_size":10.0,"ask":49.1,"ask_size":7.0,"iv":0.2061,"open_interest":5069.0,"volume":5048.0,"delta":-0.3529,"gamma":0.0018,"vega":3.6537,"theta":-5.1548,"rho":-0.4722,"theo":48.8373,"change":-17.45,"open":51.75,"high":51.75,"low":29.85,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-18T15:53:21","percent_change":-32.1067,"prev_day_close":41.2000007629394},{"option":"SPXW260226C06795000","bid":118.6,"bid_size":2.0,"ask":119.3,"ask_size":7.0,"iv":0.2049,"open_interest":5.0,"volume":0.0,"delta":0.6386,"gamma":0.0019,"vega":3.6835,"theta":-5.141,"rho":0.8176,"theo":118.6009,"change":10.3,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.8,"last_trade_time":"2026-02-17T10:37:10","percent_change":8.19411,"prev_day_close":125.700000762939},{"option":"SPXW260226P06795000","bid":49.8,"bid_size":16.0,"ask":50.5,"ask_size":7.0,"iv":0.2049,"open_interest":33.0,"volume":23.0,"delta":-0.3613,"gamma":0.0019,"vega":3.6835,"theta":-5.1659,"rho":-0.4838,"theo":50.1714,"change":-13.16,"open":50.92,"high":50.92,"low":31.2,"tick":"down","last_trade_price":42.69,"last_trade_time":"2026-02-18T15:42:38","percent_change":-23.5631,"prev_day_close":42.3999996185303},{"option":"SPXW260226C06800000","bid":115.0,"bid_size":2.0,"ask":115.6,"ask_size":2.0,"iv":0.2036,"open_interest":147.0,"volume":123.0,"delta":0.63,"gamma":0.0019,"vega":3.7118,"theta":-5.1508,"rho":0.8068,"theo":114.9719,"change":10.15,"open":137.88,"high":137.88,"low":113.55,"tick":"no_change","last_trade_price":116.65,"last_trade_time":"2026-02-18T15:36:19","percent_change":8.32309,"prev_day_close":121.949996948242},{"option":"SPXW260226P06800000","bid":51.2,"bid_size":7.0,"ask":51.8,"ask_size":7.0,"iv":0.2034,"open_interest":514.0,"volume":164.0,"delta":-0.3699,"gamma":0.0019,"vega":3.7118,"theta":-5.1739,"rho":-0.4955,"theo":51.5384,"change":-13.85,"open":53.64,"high":53.64,"low":31.8,"tick":"up","last_trade_price":43.5,"last_trade_time":"2026-02-18T16:11:10","percent_change":-24.15,"prev_day_close":43.6000003814697},{"option":"SPXW260226C06805000","bid":111.4,"bid_size":2.0,"ask":112.0,"ask_size":2.0,"iv":0.2022,"open_interest":8.0,"volume":0.0,"delta":0.6213,"gamma":0.0019,"vega":3.7383,"theta":-5.1575,"rho":0.7959,"theo":111.3762,"change":10.6,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.78,"last_trade_time":"2026-02-17T10:32:31","percent_change":8.96027,"prev_day_close":118.299999237061},{"option":"SPXW260226P06805000","bid":52.6,"bid_size":10.0,"ask":53.2,"ask_size":7.0,"iv":0.202,"open_interest":42.0,"volume":14.0,"delta":-0.3787,"gamma":0.0019,"vega":3.7383,"theta":-5.1788,"rho":-0.5073,"theo":52.9387,"change":-9.4,"open":38.92,"high":49.45,"low":34.2,"tick":"no_change","last_trade_price":49.45,"last_trade_time":"2026-02-18T14:54:12","percent_change":-15.9728,"prev_day_close":44.8499984741211},{"option":"SPXW260226C06810000","bid":107.8,"bid_size":3.0,"ask":108.5,"ask_size":2.0,"iv":0.2007,"open_interest":29.0,"volume":8.0,"delta":0.6123,"gamma":0.0019,"vega":3.7633,"theta":-5.1609,"rho":0.785,"theo":107.8142,"change":4.66,"open":107.23,"high":107.51,"low":106.4,"tick":"up","last_trade_price":107.51,"last_trade_time":"2026-02-18T14:57:49","percent_change":4.53087,"prev_day_close":114.550003051758},{"option":"SPXW260226P06810000","bid":54.0,"bid_size":7.0,"ask":54.6,"ask_size":6.0,"iv":0.2007,"open_interest":409.0,"volume":103.0,"delta":-0.3877,"gamma":0.0019,"vega":3.7633,"theta":-5.1804,"rho":-0.5192,"theo":54.3726,"change":-18.5,"open":57.2,"high":57.2,"low":35.0,"tick":"up","last_trade_price":41.95,"last_trade_time":"2026-02-18T15:57:25","percent_change":-30.6038,"prev_day_close":46.1000003814697},{"option":"SPXW260226C06815000","bid":104.2,"bid_size":3.0,"ask":104.9,"ask_size":2.0,"iv":0.1993,"open_interest":6.0,"volume":2.0,"delta":0.6032,"gamma":0.002,"vega":3.7867,"theta":-5.161,"rho":0.7738,"theo":104.2866,"change":6.48,"open":105.98,"high":105.98,"low":105.98,"tick":"no_change","last_trade_price":105.98,"last_trade_time":"2026-02-18T14:59:01","percent_change":6.51256,"prev_day_close":110.799999237061},{"option":"SPXW260226P06815000","bid":55.5,"bid_size":7.0,"ask":56.1,"ask_size":6.0,"iv":0.1992,"open_interest":32.0,"volume":24.0,"delta":-0.3968,"gamma":0.002,"vega":3.7867,"theta":-5.1787,"rho":-0.5314,"theo":55.841,"change":-21.35,"open":52.72,"high":58.7,"low":36.6,"tick":"up","last_trade_price":40.7,"last_trade_time":"2026-02-18T13:34:23","percent_change":-34.4077,"prev_day_close":47.4500007629394},{"option":"SPXW260226C06820000","bid":100.8,"bid_size":3.0,"ask":101.5,"ask_size":8.0,"iv":0.1978,"open_interest":27.0,"volume":19.0,"delta":0.5939,"gamma":0.002,"vega":3.8087,"theta":-5.1576,"rho":0.7622,"theo":100.7944,"change":19.65,"open":102.1,"high":122.25,"low":102.1,"tick":"down","last_trade_price":115.8,"last_trade_time":"2026-02-18T13:56:24","percent_change":20.4368,"prev_day_close":107.150001525879},{"option":"SPXW260226P06820000","bid":57.0,"bid_size":7.0,"ask":57.6,"ask_size":6.0,"iv":0.1977,"open_interest":167.0,"volume":14.0,"delta":-0.4061,"gamma":0.002,"vega":3.8087,"theta":-5.1734,"rho":-0.5439,"theo":57.3448,"change":-15.28,"open":45.6,"high":48.37,"low":35.95,"tick":"up","last_trade_price":48.37,"last_trade_time":"2026-02-18T16:08:39","percent_change":-24.0063,"prev_day_close":48.7999992370606},{"option":"SPXW260226C06825000","bid":97.3,"bid_size":3.0,"ask":98.0,"ask_size":2.0,"iv":0.1964,"open_interest":21.0,"volume":6.0,"delta":0.5844,"gamma":0.002,"vega":3.8291,"theta":-5.1505,"rho":0.7503,"theo":97.3391,"change":12.61,"open":101.1,"high":117.55,"low":101.1,"tick":"down","last_trade_price":105.51,"last_trade_time":"2026-02-18T14:35:50","percent_change":13.5737,"prev_day_close":103.550003051758},{"option":"SPXW260226P06825000","bid":58.5,"bid_size":14.0,"ask":59.2,"ask_size":6.0,"iv":0.1962,"open_interest":203.0,"volume":27.0,"delta":-0.4156,"gamma":0.002,"vega":3.8291,"theta":-5.1646,"rho":-0.5568,"theo":58.8854,"change":-12.02,"open":54.96,"high":54.96,"low":37.35,"tick":"up","last_trade_price":53.33,"last_trade_time":"2026-02-18T15:02:15","percent_change":-18.3933,"prev_day_close":50.2000007629394},{"option":"SPXW260226C06830000","bid":93.9,"bid_size":3.0,"ask":94.6,"ask_size":2.0,"iv":0.1948,"open_interest":20.0,"volume":1.0,"delta":0.5748,"gamma":0.002,"vega":3.8477,"theta":-5.1397,"rho":0.738,"theo":93.9221,"change":25.48,"open":115.08,"high":115.08,"low":115.08,"tick":"up","last_trade_price":115.08,"last_trade_time":"2026-02-18T10:06:38","percent_change":28.4375,"prev_day_close":100.0},{"option":"SPXW260226P06830000","bid":60.1,"bid_size":7.0,"ask":60.7,"ask_size":6.0,"iv":0.1948,"open_interest":187.0,"volume":56.0,"delta":-0.4252,"gamma":0.002,"vega":3.8477,"theta":-5.1519,"rho":-0.57,"theo":60.4643,"change":-16.68,"open":58.48,"high":61.93,"low":39.7,"tick":"up","last_trade_price":50.42,"last_trade_time":"2026-02-18T16:01:42","percent_change":-24.8584,"prev_day_close":51.6000003814697},{"option":"SPXW260226C06835000","bid":90.5,"bid_size":2.0,"ask":91.2,"ask_size":3.0,"iv":0.1935,"open_interest":17.0,"volume":8.0,"delta":0.5649,"gamma":0.0021,"vega":3.8643,"theta":-5.125,"rho":0.7255,"theo":90.5447,"change":6.71,"open":92.74,"high":113.17,"low":89.69,"tick":"down","last_trade_price":93.06,"last_trade_time":"2026-02-18T15:05:35","percent_change":7.7707,"prev_day_close":96.4499969482422},{"option":"SPXW260226P06835000","bid":61.7,"bid_size":12.0,"ask":62.4,"ask_size":7.0,"iv":0.1932,"open_interest":296.0,"volume":3.0,"delta":-0.435,"gamma":0.0021,"vega":3.8643,"theta":-5.1353,"rho":-0.5835,"theo":62.0829,"change":-10.75,"open":44.7,"high":58.1,"low":44.7,"tick":"no_change","last_trade_price":58.1,"last_trade_time":"2026-02-18T14:54:12","percent_change":-15.6137,"prev_day_close":53.1000003814697},{"option":"SPXW260226C06840000","bid":87.2,"bid_size":3.0,"ask":87.9,"ask_size":2.0,"iv":0.1918,"open_interest":23.0,"volume":2.0,"delta":0.5549,"gamma":0.0021,"vega":3.8786,"theta":-5.1062,"rho":0.7129,"theo":87.2077,"change":12.38,"open":99.3,"high":99.3,"low":94.92,"tick":"down","last_trade_price":94.92,"last_trade_time":"2026-02-18T16:06:45","percent_change":14.8709,"prev_day_close":93.0},{"option":"SPXW260226P06840000","bid":63.3,"bid_size":14.0,"ask":64.0,"ask_size":7.0,"iv":0.1918,"open_interest":407.0,"volume":28.0,"delta":-0.4451,"gamma":0.0021,"vega":3.8786,"theta":-5.1148,"rho":-0.597,"theo":63.7418,"change":-12.85,"open":47.61,"high":61.7,"low":42.2,"tick":"down","last_trade_price":57.85,"last_trade_time":"2026-02-18T15:02:15","percent_change":-18.1754,"prev_day_close":54.6000003814697},{"option":"SPXW260226C06845000","bid":83.9,"bid_size":3.0,"ask":84.6,"ask_size":3.0,"iv":0.1902,"open_interest":31.0,"volume":5.0,"delta":0.5447,"gamma":0.0021,"vega":3.8906,"theta":-5.0834,"rho":0.7002,"theo":83.9117,"change":15.65,"open":101.47,"high":101.47,"low":92.1,"tick":"up","last_trade_price":95.75,"last_trade_time":"2026-02-18T15:53:14","percent_change":19.5381,"prev_day_close":89.5},{"option":"SPXW260226P06845000","bid":65.1,"bid_size":7.0,"ask":65.7,"ask_size":6.0,"iv":0.1901,"open_interest":71.0,"volume":14.0,"delta":-0.4553,"gamma":0.0021,"vega":3.8906,"theta":-5.0901,"rho":-0.6107,"theo":65.4418,"change":-19.18,"open":68.64,"high":68.64,"low":43.27,"tick":"down","last_trade_price":53.32,"last_trade_time":"2026-02-18T15:48:13","percent_change":-26.4552,"prev_day_close":56.1500015258789},{"option":"SPXW260226C06850000","bid":80.6,"bid_size":3.0,"ask":81.3,"ask_size":3.0,"iv":0.1888,"open_interest":325.0,"volume":53.0,"delta":0.5343,"gamma":0.0021,"vega":3.9003,"theta":-5.0564,"rho":0.6873,"theo":80.6577,"change":10.58,"open":85.6,"high":103.4,"low":80.66,"tick":"down","last_trade_price":87.58,"last_trade_time":"2026-02-18T14:47:26","percent_change":13.7403,"prev_day_close":86.1500015258789},{"option":"SPXW260226P06850000","bid":66.8,"bid_size":9.0,"ask":67.5,"ask_size":6.0,"iv":0.1887,"open_interest":513.0,"volume":123.0,"delta":-0.4657,"gamma":0.0021,"vega":3.9003,"theta":-5.0613,"rho":-0.6246,"theo":67.1838,"change":-18.12,"open":69.0,"high":69.0,"low":42.5,"tick":"down","last_trade_price":56.38,"last_trade_time":"2026-02-18T16:01:42","percent_change":-24.3221,"prev_day_close":57.75},{"option":"SPXW260226C06855000","bid":77.4,"bid_size":2.0,"ask":78.1,"ask_size":3.0,"iv":0.1872,"open_interest":43.0,"volume":17.0,"delta":0.5237,"gamma":0.0022,"vega":3.9076,"theta":-5.0252,"rho":0.674,"theo":77.4471,"change":9.02,"open":78.1,"high":98.32,"low":78.1,"tick":"up","last_trade_price":82.97,"last_trade_time":"2026-02-18T15:42:59","percent_change":12.1974,"prev_day_close":82.75},{"option":"SPXW260226P06855000","bid":68.6,"bid_size":7.0,"ask":69.2,"ask_size":6.0,"iv":0.1872,"open_interest":51.0,"volume":11.0,"delta":-0.4762,"gamma":0.0022,"vega":3.9076,"theta":-5.0283,"rho":-0.6388,"theo":68.9692,"change":-19.98,"open":51.35,"high":65.92,"low":47.7,"tick":"down","last_trade_price":56.47,"last_trade_time":"2026-02-18T15:48:13","percent_change":-26.1347,"prev_day_close":59.3499984741211},{"option":"SPXW260226C06860000","bid":74.3,"bid_size":6.0,"ask":74.9,"ask_size":2.0,"iv":0.1855,"open_interest":189.0,"volume":34.0,"delta":0.5129,"gamma":0.0022,"vega":3.9123,"theta":-4.9896,"rho":0.6603,"theo":74.282,"change":5.35,"open":73.4,"high":84.5,"low":73.4,"tick":"no_change","last_trade_price":76.4,"last_trade_time":"2026-02-18T15:34:25","percent_change":7.5299,"prev_day_close":79.4499969482422},{"option":"SPXW260226P06860000","bid":70.4,"bid_size":9.0,"ask":71.1,"ask_size":6.0,"iv":0.1855,"open_interest":300.0,"volume":21.0,"delta":-0.487,"gamma":0.0022,"vega":3.9123,"theta":-4.9909,"rho":-0.6535,"theo":70.8,"change":-17.97,"open":51.67,"high":70.83,"low":46.6,"tick":"down","last_trade_price":60.48,"last_trade_time":"2026-02-18T16:08:39","percent_change":-22.9063,"prev_day_close":61.0499992370606},{"option":"SPXW260226C06865000","bid":71.2,"bid_size":6.0,"ask":71.8,"ask_size":7.0,"iv":0.1839,"open_interest":43.0,"volume":28.0,"delta":0.502,"gamma":0.0022,"vega":3.9143,"theta":-4.9494,"rho":0.6462,"theo":71.1645,"change":11.75,"open":71.66,"high":89.13,"low":70.61,"tick":"no_change","last_trade_price":79.8,"last_trade_time":"2026-02-18T15:47:27","percent_change":17.2667,"prev_day_close":76.2000007629394},{"option":"SPXW260226P06865000","bid":72.3,"bid_size":7.0,"ask":73.0,"ask_size":6.0,"iv":0.1839,"open_interest":66.0,"volume":53.0,"delta":-0.498,"gamma":0.0022,"vega":3.9143,"theta":-4.9489,"rho":-0.6685,"theo":72.6785,"change":-18.0,"open":67.4,"high":72.73,"low":49.42,"tick":"down","last_trade_price":62.5,"last_trade_time":"2026-02-18T15:43:22","percent_change":-22.3602,"prev_day_close":62.75},{"option":"SPXW260226C06870000","bid":68.1,"bid_size":6.0,"ask":68.7,"ask_size":6.0,"iv":0.1823,"open_interest":131.0,"volume":15.0,"delta":0.4908,"gamma":0.0022,"vega":3.9134,"theta":-4.9046,"rho":0.6319,"theo":68.0966,"change":10.1,"open":72.28,"high":86.1,"low":66.46,"tick":"up","last_trade_price":75.25,"last_trade_time":"2026-02-18T15:46:42","percent_change":15.5027,"prev_day_close":73.0},{"option":"SPXW260226P06870000","bid":74.2,"bid_size":3.0,"ask":74.9,"ask_size":2.0,"iv":0.1822,"open_interest":848.0,"volume":35.0,"delta":-0.5091,"gamma":0.0022,"vega":3.9134,"theta":-4.9023,"rho":-0.6838,"theo":74.6065,"change":-23.63,"open":72.52,"high":75.3,"low":49.5,"tick":"down","last_trade_price":59.02,"last_trade_time":"2026-02-18T15:57:53","percent_change":-28.5904,"prev_day_close":64.5500030517578},{"option":"SPXW260226C06875000","bid":65.0,"bid_size":15.0,"ask":65.7,"ask_size":6.0,"iv":0.1806,"open_interest":148.0,"volume":134.0,"delta":0.4795,"gamma":0.0022,"vega":3.9094,"theta":-4.8552,"rho":0.6175,"theo":65.0797,"change":9.82,"open":72.1,"high":73.8,"low":66.47,"tick":"up","last_trade_price":72.17,"last_trade_time":"2026-02-18T15:46:47","percent_change":15.7498,"prev_day_close":69.8499984741211},{"option":"SPXW260226P06875000","bid":76.2,"bid_size":3.0,"ask":76.9,"ask_size":2.0,"iv":0.1806,"open_interest":330.0,"volume":315.0,"delta":-0.5205,"gamma":0.0022,"vega":3.9094,"theta":-4.851,"rho":-0.6991,"theo":76.5855,"change":-23.35,"open":72.92,"high":75.1,"low":53.0,"tick":"up","last_trade_price":61.4,"last_trade_time":"2026-02-18T15:58:19","percent_change":-27.5516,"prev_day_close":66.4499969482422},{"option":"SPXW260226C06880000","bid":62.1,"bid_size":15.0,"ask":62.7,"ask_size":6.0,"iv":0.179,"open_interest":48.0,"volume":29.0,"delta":0.468,"gamma":0.0023,"vega":3.9025,"theta":-4.8011,"rho":0.6031,"theo":62.1148,"change":11.4,"open":63.37,"high":81.2,"low":60.83,"tick":"up","last_trade_price":70.95,"last_trade_time":"2026-02-18T15:59:13","percent_change":19.1436,"prev_day_close":66.75},{"option":"SPXW260226P06880000","bid":78.2,"bid_size":3.0,"ask":78.9,"ask_size":3.0,"iv":0.1788,"open_interest":123.0,"volume":129.0,"delta":-0.532,"gamma":0.0023,"vega":3.9025,"theta":-4.7951,"rho":-0.7145,"theo":78.6166,"change":-19.81,"open":73.0,"high":73.0,"low":53.5,"tick":"down","last_trade_price":67.24,"last_trade_time":"2026-02-18T15:44:37","percent_change":-22.757,"prev_day_close":68.2999992370606},{"option":"SPXW260226C06885000","bid":59.2,"bid_size":15.0,"ask":59.8,"ask_size":6.0,"iv":0.1773,"open_interest":34.0,"volume":16.0,"delta":0.4562,"gamma":0.0023,"vega":3.8922,"theta":-4.7423,"rho":0.5883,"theo":59.204,"change":9.0,"open":61.71,"high":69.19,"low":61.71,"tick":"up","last_trade_price":65.85,"last_trade_time":"2026-02-18T15:46:47","percent_change":15.8311,"prev_day_close":63.6500015258789},{"option":"SPXW260226P06885000","bid":80.3,"bid_size":2.0,"ask":81.0,"ask_size":2.0,"iv":0.1772,"open_interest":824.0,"volume":819.0,"delta":-0.5437,"gamma":0.0023,"vega":3.8922,"theta":-4.7345,"rho":-0.7302,"theo":80.7018,"change":-14.46,"open":76.96,"high":76.96,"low":55.8,"tick":"no_change","last_trade_price":74.84,"last_trade_time":"2026-02-18T15:05:02","percent_change":-16.1926,"prev_day_close":70.25},{"option":"SPXW260226C06890000","bid":56.3,"bid_size":15.0,"ask":56.9,"ask_size":6.0,"iv":0.1758,"open_interest":97.0,"volume":71.0,"delta":0.4444,"gamma":0.0023,"vega":3.8783,"theta":-4.6788,"rho":0.5732,"theo":56.35,"change":3.8,"open":62.75,"high":74.23,"low":58.0,"tick":"down","last_trade_price":58.0,"last_trade_time":"2026-02-18T14:55:41","percent_change":7.01107,"prev_day_close":60.6500015258789},{"option":"SPXW260226P06890000","bid":82.4,"bid_size":3.0,"ask":83.1,"ask_size":2.0,"iv":0.1757,"open_interest":1517.0,"volume":1555.0,"delta":-0.5556,"gamma":0.0023,"vega":3.8783,"theta":-4.6692,"rho":-0.7464,"theo":82.8437,"change":-24.13,"open":67.3,"high":68.3,"low":56.78,"tick":"down","last_trade_price":67.47,"last_trade_time":"2026-02-18T14:30:08","percent_change":-26.3428,"prev_day_close":72.25},{"option":"SPXW260226C06895000","bid":53.5,"bid_size":15.0,"ask":54.1,"ask_size":6.0,"iv":0.1741,"open_interest":66.0,"volume":38.0,"delta":0.4323,"gamma":0.0023,"vega":3.8606,"theta":-4.6105,"rho":0.5575,"theo":53.556,"change":12.7,"open":68.45,"high":72.5,"low":52.1,"tick":"down","last_trade_price":64.25,"last_trade_time":"2026-02-18T15:55:59","percent_change":24.6363,"prev_day_close":57.6500015258789},{"option":"SPXW260226P06895000","bid":84.6,"bid_size":3.0,"ask":85.3,"ask_size":2.0,"iv":0.174,"open_interest":54.0,"volume":45.0,"delta":-0.5677,"gamma":0.0023,"vega":3.8606,"theta":-4.599,"rho":-0.7629,"theo":85.0456,"change":-26.65,"open":80.0,"high":82.5,"low":58.5,"tick":"down","last_trade_price":67.3,"last_trade_time":"2026-02-18T15:55:59","percent_change":-28.3662,"prev_day_close":74.25},{"option":"SPXW260226C06900000","bid":50.8,"bid_size":15.0,"ask":51.4,"ask_size":6.0,"iv":0.1722,"open_interest":205.0,"volume":25.0,"delta":0.4201,"gamma":0.0023,"vega":3.839,"theta":-4.5374,"rho":0.5417,"theo":50.8248,"change":8.35,"open":67.96,"high":70.0,"low":49.42,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T16:14:52","percent_change":17.0234,"prev_day_close":54.8499984741211},{"option":"SPXW260226P06900000","bid":86.9,"bid_size":4.0,"ask":87.6,"ask_size":2.0,"iv":0.1722,"open_interest":228.0,"volume":76.0,"delta":-0.5799,"gamma":0.0023,"vega":3.839,"theta":-4.5241,"rho":-0.7797,"theo":87.3104,"change":-20.86,"open":91.4,"high":91.4,"low":57.35,"tick":"down","last_trade_price":75.64,"last_trade_time":"2026-02-18T16:08:39","percent_change":-21.6166,"prev_day_close":76.3999977111816},{"option":"SPXW260226C06905000","bid":48.1,"bid_size":7.0,"ask":48.7,"ask_size":6.0,"iv":0.1707,"open_interest":20.0,"volume":16.0,"delta":0.4077,"gamma":0.0023,"vega":3.8138,"theta":-4.4595,"rho":0.5259,"theo":48.1584,"change":11.68,"open":53.1,"high":66.3,"low":53.1,"tick":"down","last_trade_price":58.18,"last_trade_time":"2026-02-18T15:54:33","percent_change":25.1183,"prev_day_close":51.9500007629394},{"option":"SPXW260226P06905000","bid":89.2,"bid_size":3.0,"ask":89.9,"ask_size":2.0,"iv":0.1706,"open_interest":25.0,"volume":11.0,"delta":-0.5923,"gamma":0.0023,"vega":3.8138,"theta":-4.4444,"rho":-0.7964,"theo":89.6399,"change":-33.3,"open":93.98,"high":93.98,"low":63.85,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-02-18T13:36:36","percent_change":-33.6704,"prev_day_close":78.5},{"option":"SPXW260226C06910000","bid":45.5,"bid_size":21.0,"ask":46.1,"ask_size":6.0,"iv":0.1688,"open_interest":63.0,"volume":25.0,"delta":0.3951,"gamma":0.0023,"vega":3.7849,"theta":-4.377,"rho":0.5101,"theo":45.5583,"change":7.43,"open":59.27,"high":63.53,"low":45.19,"tick":"up","last_trade_price":50.86,"last_trade_time":"2026-02-18T16:06:45","percent_change":16.8481,"prev_day_close":49.25},{"option":"SPXW260226P06910000","bid":91.6,"bid_size":2.0,"ask":92.3,"ask_size":2.0,"iv":0.1689,"open_interest":102.0,"volume":16.0,"delta":-0.6048,"gamma":0.0023,"vega":3.7849,"theta":-4.3601,"rho":-0.8132,"theo":92.0358,"change":-40.2,"open":71.88,"high":71.88,"low":60.92,"tick":"up","last_trade_price":61.2,"last_trade_time":"2026-02-18T13:03:50","percent_change":-39.645,"prev_day_close":80.75},{"option":"SPXW260226C06915000","bid":43.0,"bid_size":7.0,"ask":43.6,"ask_size":7.0,"iv":0.1671,"open_interest":37.0,"volume":26.0,"delta":0.3825,"gamma":0.0023,"vega":3.7518,"theta":-4.29,"rho":0.494,"theo":43.0266,"change":6.52,"open":46.85,"high":58.19,"low":42.79,"tick":"no_change","last_trade_price":48.22,"last_trade_time":"2026-02-18T16:11:57","percent_change":15.6355,"prev_day_close":46.5499992370606},{"option":"SPXW260226P06915000","bid":94.0,"bid_size":3.0,"ask":94.7,"ask_size":2.0,"iv":0.167,"open_interest":30.0,"volume":0.0,"delta":-0.6175,"gamma":0.0023,"vega":3.7518,"theta":-4.2712,"rho":-0.8303,"theo":94.5001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.86,"last_trade_time":"2026-02-17T14:32:20","percent_change":0.0,"prev_day_close":83.0500030517578},{"option":"SPXW260226C06920000","bid":40.5,"bid_size":15.0,"ask":41.1,"ask_size":7.0,"iv":0.1653,"open_interest":106.0,"volume":74.0,"delta":0.3697,"gamma":0.0023,"vega":3.714,"theta":-4.1985,"rho":0.4775,"theo":40.5661,"change":0.46,"open":41.89,"high":55.08,"low":39.86,"tick":"down","last_trade_price":39.86,"last_trade_time":"2026-02-18T14:57:49","percent_change":1.16751,"prev_day_close":43.9500007629394},{"option":"SPXW260226P06920000","bid":96.6,"bid_size":3.0,"ask":97.2,"ask_size":2.0,"iv":0.1654,"open_interest":877.0,"volume":9.0,"delta":-0.6303,"gamma":0.0023,"vega":3.714,"theta":-4.1779,"rho":-0.8478,"theo":97.0355,"change":-17.08,"open":83.31,"high":89.62,"low":69.53,"tick":"up","last_trade_price":89.62,"last_trade_time":"2026-02-18T15:02:15","percent_change":-16.0075,"prev_day_close":85.4499969482422},{"option":"SPXW260226C06925000","bid":38.1,"bid_size":6.0,"ask":38.6,"ask_size":7.0,"iv":0.1636,"open_interest":82.0,"volume":39.0,"delta":0.3568,"gamma":0.0023,"vega":3.6713,"theta":-4.1025,"rho":0.4607,"theo":38.1793,"change":5.82,"open":43.2,"high":52.2,"low":38.87,"tick":"no_change","last_trade_price":42.92,"last_trade_time":"2026-02-18T16:11:57","percent_change":15.6873,"prev_day_close":41.3499984741211},{"option":"SPXW260226P06925000","bid":99.1,"bid_size":3.0,"ask":99.8,"ask_size":2.0,"iv":0.1636,"open_interest":129.0,"volume":31.0,"delta":-0.6432,"gamma":0.0023,"vega":3.6713,"theta":-4.0801,"rho":-0.8655,"theo":99.6447,"change":-12.6,"open":106.2,"high":106.2,"low":68.0,"tick":"up","last_trade_price":96.9,"last_trade_time":"2026-02-18T15:19:28","percent_change":-11.5068,"prev_day_close":87.8999977111816},{"option":"SPXW260226C06930000","bid":35.7,"bid_size":23.0,"ask":36.3,"ask_size":9.0,"iv":0.1618,"open_interest":95.0,"volume":22.0,"delta":0.3438,"gamma":0.0023,"vega":3.6243,"theta":-4.002,"rho":0.4439,"theo":35.867,"change":8.38,"open":36.5,"high":50.53,"low":34.63,"tick":"up","last_trade_price":42.02,"last_trade_time":"2026-02-18T15:59:13","percent_change":21.5979,"prev_day_close":38.7999992370606},{"option":"SPXW260226P06930000","bid":101.7,"bid_size":1.0,"ask":102.4,"ask_size":1.0,"iv":0.1616,"open_interest":140.0,"volume":19.0,"delta":-0.6561,"gamma":0.0023,"vega":3.6243,"theta":-3.9778,"rho":-0.8832,"theo":102.3284,"change":-18.35,"open":109.8,"high":109.8,"low":70.6,"tick":"down","last_trade_price":93.95,"last_trade_time":"2026-02-18T15:04:16","percent_change":-16.3402,"prev_day_close":90.2999992370606},{"option":"SPXW260226C06935000","bid":33.4,"bid_size":18.0,"ask":34.0,"ask_size":10.0,"iv":0.1601,"open_interest":52.0,"volume":17.0,"delta":0.3308,"gamma":0.0023,"vega":3.5735,"theta":-3.8972,"rho":0.4273,"theo":33.6285,"change":-2.9,"open":38.0,"high":48.01,"low":34.83,"tick":"down","last_trade_price":34.83,"last_trade_time":"2026-02-18T15:05:35","percent_change":-7.96703,"prev_day_close":36.3999996185303},{"option":"SPXW260226P06935000","bid":104.4,"bid_size":1.0,"ask":105.1,"ask_size":1.0,"iv":0.1601,"open_interest":38.0,"volume":25.0,"delta":-0.6692,"gamma":0.0023,"vega":3.5735,"theta":-3.8712,"rho":-0.9008,"theo":105.0858,"change":-16.77,"open":112.6,"high":112.6,"low":72.8,"tick":"no_change","last_trade_price":98.43,"last_trade_time":"2026-02-18T14:38:54","percent_change":-14.5573,"prev_day_close":92.8999977111816},{"option":"SPXW260226C06940000","bid":31.2,"bid_size":25.0,"ask":31.8,"ask_size":9.0,"iv":0.1582,"open_interest":56.0,"volume":11.0,"delta":0.3177,"gamma":0.0023,"vega":3.5184,"theta":-3.7881,"rho":0.4106,"theo":31.4626,"change":3.89,"open":35.49,"high":45.32,"low":33.97,"tick":"up","last_trade_price":34.11,"last_trade_time":"2026-02-18T15:42:59","percent_change":11.4412,"prev_day_close":34.0},{"option":"SPXW260226P06940000","bid":107.2,"bid_size":1.0,"ask":107.9,"ask_size":1.0,"iv":0.1582,"open_interest":57.0,"volume":7.0,"delta":-0.6823,"gamma":0.0023,"vega":3.5184,"theta":-3.7602,"rho":-0.9184,"theo":107.9158,"change":-36.35,"open":114.4,"high":114.4,"low":77.5,"tick":"up","last_trade_price":82.05,"last_trade_time":"2026-02-18T13:31:43","percent_change":-30.701,"prev_day_close":95.5500030517578},{"option":"SPXW260226C06945000","bid":29.1,"bid_size":18.0,"ask":29.6,"ask_size":8.0,"iv":0.1565,"open_interest":31.0,"volume":5.0,"delta":0.3045,"gamma":0.0023,"vega":3.4579,"theta":-3.6746,"rho":0.3936,"theo":29.3689,"change":3.84,"open":31.68,"high":36.02,"low":28.2,"tick":"up","last_trade_price":36.02,"last_trade_time":"2026-02-18T15:53:27","percent_change":12.1136,"prev_day_close":31.6999998092651},{"option":"SPXW260226P06945000","bid":110.1,"bid_size":1.0,"ask":110.8,"ask_size":1.0,"iv":0.1563,"open_interest":31.0,"volume":10.0,"delta":-0.6955,"gamma":0.0023,"vega":3.4579,"theta":-3.6448,"rho":-0.9365,"theo":110.8181,"change":-39.56,"open":92.26,"high":92.26,"low":80.74,"tick":"down","last_trade_price":80.74,"last_trade_time":"2026-02-18T11:23:12","percent_change":-32.8845,"prev_day_close":98.25},{"option":"SPXW260226C06950000","bid":27.0,"bid_size":27.0,"ask":27.6,"ask_size":10.0,"iv":0.1545,"open_interest":200.0,"volume":30.0,"delta":0.2913,"gamma":0.0022,"vega":3.3916,"theta":-3.5565,"rho":0.3763,"theo":27.347,"change":4.65,"open":28.0,"high":40.4,"low":27.9,"tick":"up","last_trade_price":31.5,"last_trade_time":"2026-02-18T16:14:52","percent_change":17.3184,"prev_day_close":29.5},{"option":"SPXW260226P06950000","bid":113.0,"bid_size":2.0,"ask":114.0,"ask_size":2.0,"iv":0.1551,"open_interest":436.0,"volume":23.0,"delta":-0.7087,"gamma":0.0022,"vega":3.3916,"theta":-3.525,"rho":-0.9547,"theo":113.7922,"change":-8.15,"open":114.48,"high":114.48,"low":82.04,"tick":"up","last_trade_price":111.1,"last_trade_time":"2026-02-18T14:59:32","percent_change":-8.0733,"prev_day_close":100.950000762939},{"option":"SPXW260226C06955000","bid":25.0,"bid_size":18.0,"ask":25.6,"ask_size":9.0,"iv":0.1528,"open_interest":60.0,"volume":19.0,"delta":0.2781,"gamma":0.0022,"vega":3.3207,"theta":-3.4338,"rho":0.3592,"theo":25.3951,"change":4.7,"open":36.89,"high":37.15,"low":24.83,"tick":"down","last_trade_price":24.83,"last_trade_time":"2026-02-18T14:57:59","percent_change":17.2161,"prev_day_close":27.3000001907349},{"option":"SPXW260226P06955000","bid":110.8,"bid_size":1.0,"ask":121.4,"ask_size":5.0,"iv":0.1511,"open_interest":27.0,"volume":2.0,"delta":-0.7219,"gamma":0.0022,"vega":3.3207,"theta":-3.4005,"rho":-0.9727,"theo":116.8363,"change":-38.4,"open":84.22,"high":88.1,"low":84.22,"tick":"up","last_trade_price":88.1,"last_trade_time":"2026-02-18T13:36:36","percent_change":-30.3557,"prev_day_close":103.5},{"option":"SPXW260226C06960000","bid":23.1,"bid_size":28.0,"ask":23.7,"ask_size":9.0,"iv":0.1508,"open_interest":90.0,"volume":63.0,"delta":0.2648,"gamma":0.0022,"vega":3.2458,"theta":-3.3066,"rho":0.3423,"theo":23.5106,"change":5.25,"open":24.2,"high":36.15,"low":22.46,"tick":"up","last_trade_price":28.5,"last_trade_time":"2026-02-18T15:53:14","percent_change":22.5806,"prev_day_close":25.25},{"option":"SPXW260226P06960000","bid":117.2,"bid_size":3.0,"ask":122.2,"ask_size":4.0,"iv":0.1526,"open_interest":73.0,"volume":2.0,"delta":-0.7352,"gamma":0.0022,"vega":3.2458,"theta":-3.2714,"rho":-0.9906,"theo":119.9477,"change":-33.73,"open":96.37,"high":96.37,"low":96.37,"tick":"down","last_trade_price":96.37,"last_trade_time":"2026-02-18T14:03:56","percent_change":-25.9262,"prev_day_close":106.299999237061},{"option":"SPXW260226C06965000","bid":21.3,"bid_size":20.0,"ask":21.8,"ask_size":10.0,"iv":0.1491,"open_interest":809.0,"volume":24.0,"delta":0.2515,"gamma":0.0022,"vega":3.1661,"theta":-3.1748,"rho":0.3252,"theo":21.6923,"change":4.85,"open":26.1,"high":33.5,"low":21.4,"tick":"up","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:53:14","percent_change":22.6107,"prev_day_close":23.25},{"option":"SPXW260226P06965000","bid":116.2,"bid_size":1.0,"ask":127.7,"ask_size":3.0,"iv":0.1461,"open_interest":25.0,"volume":2.0,"delta":-0.7484,"gamma":0.0022,"vega":3.1661,"theta":-3.1378,"rho":-1.0086,"theo":123.1254,"change":-13.1,"open":95.2,"high":95.2,"low":88.82,"tick":"down","last_trade_price":88.82,"last_trade_time":"2026-02-18T12:19:46","percent_change":-11.9854,"prev_day_close":109.299999237061},{"option":"SPXW260226C06970000","bid":19.5,"bid_size":30.0,"ask":20.1,"ask_size":11.0,"iv":0.1472,"open_interest":89.0,"volume":46.0,"delta":0.2382,"gamma":0.0021,"vega":3.08,"theta":-3.0386,"rho":0.3078,"theo":19.9417,"change":1.15,"open":22.4,"high":30.99,"low":20.1,"tick":"up","last_trade_price":20.2,"last_trade_time":"2026-02-18T15:32:12","percent_change":5.38642,"prev_day_close":21.3500003814697},{"option":"SPXW260226P06970000","bid":123.5,"bid_size":3.0,"ask":128.7,"ask_size":4.0,"iv":0.1491,"open_interest":56.0,"volume":4.0,"delta":-0.7617,"gamma":0.0021,"vega":3.08,"theta":-2.9997,"rho":-1.027,"theo":126.3707,"change":-33.95,"open":131.34,"high":131.34,"low":102.65,"tick":"down","last_trade_price":102.65,"last_trade_time":"2026-02-18T10:10:56","percent_change":-24.8536,"prev_day_close":112.75},{"option":"SPXW260226C06975000","bid":17.9,"bid_size":24.0,"ask":18.4,"ask_size":10.0,"iv":0.1454,"open_interest":132.0,"volume":47.0,"delta":0.2249,"gamma":0.0021,"vega":2.9876,"theta":-2.898,"rho":0.2905,"theo":18.2604,"change":4.95,"open":21.4,"high":28.15,"low":18.29,"tick":"up","last_trade_price":23.2,"last_trade_time":"2026-02-18T15:56:06","percent_change":27.1233,"prev_day_close":19.5500001907349},{"option":"SPXW260226P06975000","bid":126.9,"bid_size":5.0,"ask":132.1,"ask_size":5.0,"iv":0.1472,"open_interest":82.0,"volume":13.0,"delta":-0.775,"gamma":0.0021,"vega":2.9876,"theta":-2.8574,"rho":-1.0452,"theo":129.6854,"change":-32.52,"open":98.48,"high":107.98,"low":98.48,"tick":"up","last_trade_price":107.98,"last_trade_time":"2026-02-18T14:24:40","percent_change":-23.1459,"prev_day_close":115.900001525879},{"option":"SPXW260226C06980000","bid":16.3,"bid_size":32.0,"ask":16.8,"ask_size":10.0,"iv":0.1435,"open_interest":73.0,"volume":41.0,"delta":0.2117,"gamma":0.002,"vega":2.8911,"theta":-2.7537,"rho":0.2736,"theo":16.6496,"change":4.22,"open":17.85,"high":27.72,"low":16.0,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-18T16:06:45","percent_change":25.119,"prev_day_close":17.8000001907349},{"option":"SPXW260226P06980000","bid":130.2,"bid_size":5.0,"ask":135.3,"ask_size":3.0,"iv":0.145,"open_interest":70.0,"volume":0.0,"delta":-0.7883,"gamma":0.002,"vega":2.8911,"theta":-2.7113,"rho":-1.0632,"theo":133.0706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.08,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":118.599998474121},{"option":"SPXW260226C06985000","bid":14.8,"bid_size":21.0,"ask":15.3,"ask_size":10.0,"iv":0.1416,"open_interest":90.0,"volume":62.0,"delta":0.1985,"gamma":0.002,"vega":2.7905,"theta":-2.6062,"rho":0.2566,"theo":15.1114,"change":3.45,"open":16.35,"high":22.85,"low":14.97,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-18T15:57:46","percent_change":22.4756,"prev_day_close":16.1499996185303},{"option":"SPXW260226P06985000","bid":130.2,"bid_size":1.0,"ask":141.0,"ask_size":3.0,"iv":0.1388,"open_interest":7.0,"volume":0.0,"delta":-0.8015,"gamma":0.002,"vega":2.7905,"theta":-2.5619,"rho":-1.0811,"theo":136.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":87.2,"last_trade_time":"2026-02-11T15:06:58","percent_change":0.0,"prev_day_close":121.75},{"option":"SPXW260226C06990000","bid":13.4,"bid_size":35.0,"ask":13.9,"ask_size":11.0,"iv":0.1398,"open_interest":307.0,"volume":78.0,"delta":0.1854,"gamma":0.0019,"vega":2.6836,"theta":-2.4563,"rho":0.2395,"theo":13.6508,"change":1.74,"open":17.45,"high":22.3,"low":12.92,"tick":"down","last_trade_price":15.79,"last_trade_time":"2026-02-18T16:13:32","percent_change":12.3843,"prev_day_close":14.5499997138977},{"option":"SPXW260226P06990000","bid":137.2,"bid_size":5.0,"ask":142.5,"ask_size":3.0,"iv":0.1415,"open_interest":25.0,"volume":7.0,"delta":-0.8146,"gamma":0.0019,"vega":2.6836,"theta":-2.4102,"rho":-1.0992,"theo":140.0637,"change":-47.09,"open":110.08,"high":110.08,"low":103.56,"tick":"down","last_trade_price":103.56,"last_trade_time":"2026-02-18T12:20:55","percent_change":-31.2579,"prev_day_close":125.700000762939},{"option":"SPXW260226C06995000","bid":12.0,"bid_size":22.0,"ask":12.5,"ask_size":11.0,"iv":0.1381,"open_interest":146.0,"volume":41.0,"delta":0.1725,"gamma":0.0019,"vega":2.5708,"theta":-2.3049,"rho":0.2226,"theo":12.2727,"change":-1.3,"open":19.9,"high":21.9,"low":11.45,"tick":"down","last_trade_price":11.45,"last_trade_time":"2026-02-18T15:28:13","percent_change":-10.1961,"prev_day_close":13.1500000953674},{"option":"SPXW260226P06995000","bid":137.3,"bid_size":1.0,"ask":148.0,"ask_size":2.0,"iv":0.134,"open_interest":12.0,"volume":13.0,"delta":-0.8275,"gamma":0.0019,"vega":2.5708,"theta":-2.257,"rho":-1.117,"theo":143.6815,"change":-40.97,"open":116.94,"high":116.94,"low":112.98,"tick":"no_change","last_trade_price":112.98,"last_trade_time":"2026-02-18T10:23:27","percent_change":-26.6125,"prev_day_close":129.0},{"option":"SPXW260226C07000000","bid":10.8,"bid_size":38.0,"ask":11.3,"ask_size":11.0,"iv":0.136,"open_interest":460.0,"volume":109.0,"delta":0.1598,"gamma":0.0018,"vega":2.4553,"theta":-2.1532,"rho":0.2064,"theo":10.9796,"change":1.31,"open":13.4,"high":20.1,"low":10.67,"tick":"down","last_trade_price":13.85,"last_trade_time":"2026-02-18T15:57:58","percent_change":11.1489,"prev_day_close":11.75},{"option":"SPXW260226P07000000","bid":144.5,"bid_size":3.0,"ask":150.0,"ask_size":2.0,"iv":0.1381,"open_interest":187.0,"volume":11.0,"delta":-0.8402,"gamma":0.0018,"vega":2.4553,"theta":-2.1034,"rho":-1.1341,"theo":147.3843,"change":-11.61,"open":121.41,"high":146.64,"low":112.05,"tick":"up","last_trade_price":146.64,"last_trade_time":"2026-02-18T14:57:49","percent_change":-7.33649,"prev_day_close":133.300003051758},{"option":"SPXW260226C07005000","bid":9.7,"bid_size":9.0,"ask":10.1,"ask_size":12.0,"iv":0.1342,"open_interest":75.0,"volume":25.0,"delta":0.1474,"gamma":0.0017,"vega":2.3372,"theta":-2.0023,"rho":0.1904,"theo":9.7749,"change":4.07,"open":16.1,"high":16.49,"low":9.65,"tick":"down","last_trade_price":11.71,"last_trade_time":"2026-02-18T16:02:59","percent_change":38.9474,"prev_day_close":10.4500002861023},{"option":"SPXW260226P07005000","bid":144.7,"bid_size":1.0,"ask":155.5,"ask_size":2.0,"iv":0.1292,"open_interest":9.0,"volume":7.0,"delta":-0.8526,"gamma":0.0017,"vega":2.3372,"theta":-1.9507,"rho":-1.1512,"theo":151.1756,"change":-37.96,"open":123.64,"high":123.64,"low":123.64,"tick":"up","last_trade_price":123.64,"last_trade_time":"2026-02-18T10:13:59","percent_change":-23.4901,"prev_day_close":136.149993896484},{"option":"SPXW260226C07010000","bid":8.6,"bid_size":44.0,"ask":9.0,"ask_size":14.0,"iv":0.1325,"open_interest":90.0,"volume":72.0,"delta":0.1354,"gamma":0.0017,"vega":2.2146,"theta":-1.8537,"rho":0.1746,"theo":8.663,"change":2.21,"open":15.49,"high":16.4,"low":8.55,"tick":"up","last_trade_price":10.17,"last_trade_time":"2026-02-18T16:06:03","percent_change":23.5106,"prev_day_close":9.25},{"option":"SPXW260226P07010000","bid":152.1,"bid_size":2.0,"ask":157.8,"ask_size":2.0,"iv":0.1344,"open_interest":8.0,"volume":9.0,"delta":-0.8646,"gamma":0.0017,"vega":2.2146,"theta":-1.8003,"rho":-1.1679,"theo":155.0597,"change":-11.56,"open":123.38,"high":154.44,"low":123.38,"tick":"up","last_trade_price":154.44,"last_trade_time":"2026-02-18T14:57:49","percent_change":-6.96386,"prev_day_close":140.400001525879},{"option":"SPXW260226C07015000","bid":7.6,"bid_size":28.0,"ask":8.0,"ask_size":16.0,"iv":0.131,"open_interest":834.0,"volume":58.0,"delta":0.1238,"gamma":0.0016,"vega":2.0903,"theta":-1.7087,"rho":0.1597,"theo":7.6452,"change":0.57,"open":9.4,"high":14.23,"low":7.65,"tick":"down","last_trade_price":9.02,"last_trade_time":"2026-02-18T16:06:03","percent_change":6.74556,"prev_day_close":8.19999980926514},{"option":"SPXW260226P07015000","bid":152.7,"bid_size":1.0,"ask":163.3,"ask_size":2.0,"iv":0.1267,"open_interest":6.0,"volume":6.0,"delta":-0.8761,"gamma":0.0016,"vega":2.0903,"theta":-1.6535,"rho":-1.1837,"theo":159.0378,"change":-42.37,"open":126.58,"high":126.58,"low":126.58,"tick":"no_change","last_trade_price":126.58,"last_trade_time":"2026-02-18T10:23:27","percent_change":-25.0784,"prev_day_close":144.599998474121},{"option":"SPXW260226C07020000","bid":6.7,"bid_size":51.0,"ask":7.1,"ask_size":18.0,"iv":0.129,"open_interest":432.0,"volume":57.0,"delta":0.1128,"gamma":0.0015,"vega":1.9673,"theta":-1.5687,"rho":0.1456,"theo":6.7207,"change":-1.24,"open":8.4,"high":13.1,"low":6.31,"tick":"down","last_trade_price":6.31,"last_trade_time":"2026-02-18T15:27:44","percent_change":-16.4238,"prev_day_close":7.15000009536743},{"option":"SPXW260226P07020000","bid":160.1,"bid_size":2.0,"ask":166.2,"ask_size":3.0,"iv":0.1299,"open_interest":15.0,"volume":0.0,"delta":-0.8872,"gamma":0.0015,"vega":1.9673,"theta":-1.5116,"rho":-1.1988,"theo":163.1093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.38,"last_trade_time":"2026-02-17T13:06:17","percent_change":0.0,"prev_day_close":148.5},{"option":"SPXW260226C07025000","bid":5.9,"bid_size":34.0,"ask":6.2,"ask_size":20.0,"iv":0.1272,"open_interest":245.0,"volume":57.0,"delta":0.1024,"gamma":0.0014,"vega":1.8444,"theta":-1.4349,"rho":0.1319,"theo":5.8897,"change":-0.4,"open":8.1,"high":11.89,"low":5.62,"tick":"up","last_trade_price":6.35,"last_trade_time":"2026-02-18T15:42:59","percent_change":-5.92593,"prev_day_close":6.25},{"option":"SPXW260226P07025000","bid":164.5,"bid_size":3.0,"ask":170.1,"ask_size":2.0,"iv":0.1304,"open_interest":1.0,"volume":0.0,"delta":-0.8976,"gamma":0.0014,"vega":1.8444,"theta":-1.376,"rho":-1.2135,"theo":167.2742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.6,"last_trade_time":"2026-01-26T14:00:57","percent_change":0.0,"prev_day_close":152.75},{"option":"SPXW260226C07030000","bid":5.1,"bid_size":64.0,"ask":5.5,"ask_size":22.0,"iv":0.1256,"open_interest":329.0,"volume":104.0,"delta":0.0926,"gamma":0.0014,"vega":1.7225,"theta":-1.3084,"rho":0.1193,"theo":5.1497,"change":2.59,"open":6.61,"high":10.12,"low":4.88,"tick":"down","last_trade_price":4.88,"last_trade_time":"2026-02-18T15:16:37","percent_change":47.5229,"prev_day_close":5.45000004768372},{"option":"SPXW260226P07030000","bid":168.7,"bid_size":3.0,"ask":174.4,"ask_size":2.0,"iv":0.1287,"open_interest":1.0,"volume":0.0,"delta":-0.9073,"gamma":0.0014,"vega":1.7225,"theta":-1.2478,"rho":-1.227,"theo":171.5302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.68,"last_trade_time":"2026-02-09T10:50:00","percent_change":0.0,"prev_day_close":156.900001525879},{"option":"SPXW260226C07035000","bid":4.5,"bid_size":25.0,"ask":4.8,"ask_size":50.0,"iv":0.1245,"open_interest":161.0,"volume":145.0,"delta":0.0836,"gamma":0.0013,"vega":1.6052,"theta":-1.1901,"rho":0.1077,"theo":4.4955,"change":-1.03,"open":6.4,"high":9.45,"low":4.22,"tick":"down","last_trade_price":4.22,"last_trade_time":"2026-02-18T15:24:06","percent_change":-19.619,"prev_day_close":4.70000004768372},{"option":"SPXW260226P07035000","bid":169.2,"bid_size":1.0,"ask":179.7,"ask_size":2.0,"iv":0.1162,"open_interest":1.0,"volume":1.0,"delta":-0.9164,"gamma":0.0013,"vega":1.6052,"theta":-1.1276,"rho":-1.2396,"theo":175.872,"change":-15.23,"open":170.92,"high":170.92,"low":170.92,"tick":"down","last_trade_price":170.92,"last_trade_time":"2026-02-18T14:56:34","percent_change":-8.18157,"prev_day_close":160.5},{"option":"SPXW260226C07040000","bid":3.9,"bid_size":33.0,"ask":4.2,"ask_size":58.0,"iv":0.123,"open_interest":191.0,"volume":70.0,"delta":0.0753,"gamma":0.0012,"vega":1.4926,"theta":-1.0807,"rho":0.0968,"theo":3.9225,"change":-0.4,"open":5.03,"high":8.22,"low":3.84,"tick":"no_change","last_trade_price":4.25,"last_trade_time":"2026-02-18T16:09:56","percent_change":-8.60215,"prev_day_close":4.04999995231628},{"option":"SPXW260226P07040000","bid":177.3,"bid_size":3.0,"ask":183.1,"ask_size":2.0,"iv":0.1256,"open_interest":4.0,"volume":0.0,"delta":-0.9247,"gamma":0.0012,"vega":1.4926,"theta":-1.0164,"rho":-1.2514,"theo":180.295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.399993896484},{"option":"SPXW260226C07050000","bid":2.9,"bid_size":8.0,"ask":3.2,"ask_size":107.0,"iv":0.1201,"open_interest":3246.0,"volume":680.0,"delta":0.0609,"gamma":0.001,"vega":1.2828,"theta":-0.8894,"rho":0.0783,"theo":2.9947,"change":0.3,"open":4.06,"high":6.6,"low":2.51,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-18T16:09:56","percent_change":10.3448,"prev_day_close":2.89999997615814},{"option":"SPXW260226P07050000","bid":186.5,"bid_size":2.0,"ask":192.4,"ask_size":4.0,"iv":0.121,"open_interest":84.0,"volume":8.0,"delta":-0.939,"gamma":0.001,"vega":1.2828,"theta":-0.8214,"rho":-1.2718,"theo":189.359,"change":-16.53,"open":170.15,"high":184.22,"low":159.67,"tick":"up","last_trade_price":184.22,"last_trade_time":"2026-02-18T14:56:34","percent_change":-8.23412,"prev_day_close":173.650001525879},{"option":"SPXW260226C07060000","bid":2.1,"bid_size":5.0,"ask":2.35,"ask_size":70.0,"iv":0.1175,"open_interest":841.0,"volume":223.0,"delta":0.0494,"gamma":0.0009,"vega":1.1009,"theta":-0.7338,"rho":0.0633,"theo":2.3081,"change":-0.3,"open":3.03,"high":5.29,"low":1.87,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:51:13","percent_change":-11.1111,"prev_day_close":2.02499997615814},{"option":"SPXW260226P07060000","bid":195.6,"bid_size":2.0,"ask":201.2,"ask_size":2.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9506,"gamma":0.0009,"vega":1.1009,"theta":-0.6622,"rho":-1.2888,"theo":198.6643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.549995422363},{"option":"SPXW260226C07070000","bid":1.5,"bid_size":8.0,"ask":1.75,"ask_size":128.0,"iv":0.1152,"open_interest":3200.0,"volume":3211.0,"delta":0.0403,"gamma":0.0008,"vega":0.9453,"theta":-0.6099,"rho":0.0516,"theo":1.8052,"change":-0.425,"open":2.58,"high":4.0,"low":1.32,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:58:20","percent_change":-20.9877,"prev_day_close":1.375},{"option":"SPXW260226P07070000","bid":204.9,"bid_size":2.0,"ask":210.6,"ask_size":2.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9597,"gamma":0.0008,"vega":0.9453,"theta":-0.5346,"rho":-1.3024,"theo":208.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.75},{"option":"SPXW260226C07075000","bid":1.25,"bid_size":109.0,"ask":1.55,"ask_size":158.0,"iv":0.1141,"open_interest":3360.0,"volume":3087.0,"delta":0.0365,"gamma":0.0007,"vega":0.8775,"theta":-0.5579,"rho":0.0466,"theo":1.6061,"change":-0.075,"open":2.1,"high":3.01,"low":1.2,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:58:21","percent_change":-4.34782,"prev_day_close":1.15000003576279},{"option":"SPXW260226P07075000","bid":209.7,"bid_size":2.0,"ask":215.4,"ask_size":2.0,"iv":0.1166,"open_interest":4.0,"volume":0.0,"delta":-0.9635,"gamma":0.0007,"vega":0.8775,"theta":-0.4809,"rho":-1.3083,"theo":212.9502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.5,"last_trade_time":"2026-02-12T15:34:32","percent_change":0.0,"prev_day_close":196.799995422363},{"option":"SPXW260226C07080000","bid":1.05,"bid_size":124.0,"ask":1.3,"ask_size":132.0,"iv":0.1132,"open_interest":261.0,"volume":467.0,"delta":0.0331,"gamma":0.0006,"vega":0.8152,"theta":-0.5116,"rho":0.0423,"theo":1.4347,"change":-0.45,"open":1.89,"high":2.62,"low":0.9,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:58:21","percent_change":-30.0,"prev_day_close":0.925000011920929},{"option":"SPXW260226P07080000","bid":214.4,"bid_size":2.0,"ask":220.2,"ask_size":2.0,"iv":0.1153,"open_interest":1.0,"volume":0.0,"delta":-0.9669,"gamma":0.0006,"vega":0.8152,"theta":-0.4327,"rho":-1.3136,"theo":217.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.97,"last_trade_time":"2026-02-13T10:01:23","percent_change":0.0,"prev_day_close":202.099998474121},{"option":"SPXW260226C07090000","bid":0.75,"bid_size":98.0,"ask":1.0,"ask_size":171.0,"iv":0.1116,"open_interest":391.0,"volume":122.0,"delta":0.0274,"gamma":0.0006,"vega":0.7051,"theta":-0.4327,"rho":0.035,"theo":1.1562,"change":0.365,"open":1.42,"high":2.12,"low":0.65,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:58:18","percent_change":58.4,"prev_day_close":0.625},{"option":"SPXW260226P07090000","bid":223.4,"bid_size":2.0,"ask":229.9,"ask_size":2.0,"iv":0.1139,"open_interest":1.0,"volume":0.0,"delta":-0.9725,"gamma":0.0006,"vega":0.7051,"theta":-0.3502,"rho":-1.3227,"theo":227.4882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.36,"last_trade_time":"2026-02-12T10:26:11","percent_change":0.0,"prev_day_close":211.950004577637},{"option":"SPXW260226C07100000","bid":0.55,"bid_size":67.0,"ask":0.7,"ask_size":97.0,"iv":0.1106,"open_interest":1340.0,"volume":237.0,"delta":0.0228,"gamma":0.0005,"vega":0.6117,"theta":-0.368,"rho":0.0291,"theo":0.941,"change":0.125,"open":0.98,"high":1.75,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:59:21","percent_change":26.3158,"prev_day_close":0.475000008940697},{"option":"SPXW260226P07100000","bid":233.1,"bid_size":2.0,"ask":239.7,"ask_size":2.0,"iv":0.1142,"open_interest":82.0,"volume":6.0,"delta":-0.9771,"gamma":0.0005,"vega":0.6117,"theta":-0.2818,"rho":-1.3306,"theo":237.2649,"change":-21.33,"open":216.09,"high":228.18,"low":204.72,"tick":"up","last_trade_price":226.52,"last_trade_time":"2026-02-18T14:51:36","percent_change":-8.60601,"prev_day_close":221.800003051758},{"option":"SPXW260226C07110000","bid":0.4,"bid_size":67.0,"ask":0.55,"ask_size":94.0,"iv":0.1103,"open_interest":195.0,"volume":194.0,"delta":0.0191,"gamma":0.0004,"vega":0.5307,"theta":-0.3136,"rho":0.0243,"theo":0.7701,"change":-0.325,"open":0.75,"high":1.2,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:58:31","percent_change":-52.0,"prev_day_close":0.350000008940697},{"option":"SPXW260226P07110000","bid":243.2,"bid_size":2.0,"ask":249.5,"ask_size":2.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.9809,"gamma":0.0004,"vega":0.5307,"theta":-0.2238,"rho":-1.3373,"theo":247.0859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.650001525879},{"option":"SPXW260226C07120000","bid":0.25,"bid_size":101.0,"ask":0.45,"ask_size":109.0,"iv":0.1098,"open_interest":343.0,"volume":79.0,"delta":0.016,"gamma":0.0003,"vega":0.46,"theta":-0.2671,"rho":0.0203,"theo":0.6311,"change":0.125,"open":0.6,"high":0.6,"low":0.25,"tick":"up","last_trade_price":0.29,"last_trade_time":"2026-02-18T15:15:22","percent_change":45.4545,"prev_day_close":0.274999998509884},{"option":"SPXW260226P07120000","bid":247.3,"bid_size":1.0,"ask":266.4,"ask_size":2.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.984,"gamma":0.0003,"vega":0.46,"theta":-0.1736,"rho":-1.3433,"theo":256.9389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.950004577637},{"option":"SPXW260226C07125000","bid":0.25,"bid_size":67.0,"ask":0.4,"ask_size":115.0,"iv":0.1095,"open_interest":288.0,"volume":71.0,"delta":0.0146,"gamma":0.0003,"vega":0.4279,"theta":-0.2463,"rho":0.0185,"theo":0.5714,"change":0.085,"open":0.67,"high":0.75,"low":0.15,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T15:46:17","percent_change":37.7778,"prev_day_close":0.225000008940697},{"option":"SPXW260226P07125000","bid":252.3,"bid_size":1.0,"ask":271.0,"ask_size":1.0,"iv":0.1114,"open_interest":1.0,"volume":0.0,"delta":-0.9854,"gamma":0.0003,"vega":0.4279,"theta":-0.151,"rho":-1.346,"theo":261.8751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.88,"last_trade_time":"2026-01-26T15:50:02","percent_change":0.0,"prev_day_close":246.25},{"option":"SPXW260226C07130000","bid":0.2,"bid_size":75.0,"ask":0.35,"ask_size":111.0,"iv":0.1101,"open_interest":392.0,"volume":76.0,"delta":0.0133,"gamma":0.0003,"vega":0.3977,"theta":-0.227,"rho":0.0169,"theo":0.5171,"change":-0.225,"open":0.62,"high":0.62,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:00:55","percent_change":-60.0,"prev_day_close":0.200000002980232},{"option":"SPXW260226P07130000","bid":257.3,"bid_size":1.0,"ask":276.3,"ask_size":2.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.9866,"gamma":0.0003,"vega":0.3977,"theta":-0.1299,"rho":-1.3486,"theo":266.8168,"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":252.350006103516},{"option":"SPXW260226C07140000","bid":0.15,"bid_size":75.0,"ask":0.3,"ask_size":128.0,"iv":0.1111,"open_interest":228.0,"volume":136.0,"delta":0.0111,"gamma":0.0002,"vega":0.3427,"theta":-0.1921,"rho":0.014,"theo":0.4227,"change":-0.125,"open":0.48,"high":0.5,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:13:18","percent_change":-45.4545,"prev_day_close":0.200000002980232},{"option":"SPXW260226P07140000","bid":267.2,"bid_size":1.0,"ask":285.9,"ask_size":1.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0002,"vega":0.3427,"theta":-0.0914,"rho":-1.3533,"theo":276.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.650009155273},{"option":"SPXW260226C07150000","bid":0.1,"bid_size":75.0,"ask":0.25,"ask_size":51.0,"iv":0.1114,"open_interest":589.0,"volume":207.0,"delta":0.0092,"gamma":0.0002,"vega":0.2944,"theta":-0.162,"rho":0.0116,"theo":0.3446,"change":0.02,"open":0.3,"high":0.4,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:46:17","percent_change":13.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260226P07150000","bid":277.2,"bid_size":1.0,"ask":296.2,"ask_size":2.0,"iv":0.1233,"open_interest":2.0,"volume":0.0,"delta":-0.9908,"gamma":0.0002,"vega":0.2944,"theta":-0.0576,"rho":-1.3577,"theo":286.6281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.67,"last_trade_time":"2026-01-26T15:50:02","percent_change":0.0,"prev_day_close":272.650009155273},{"option":"SPXW260226C07175000","bid":0.1,"bid_size":8.0,"ask":0.15,"ask_size":21.0,"iv":0.1157,"open_interest":190.0,"volume":32.0,"delta":0.0057,"gamma":0.0001,"vega":0.1983,"theta":-0.104,"rho":0.0072,"theo":0.2045,"change":-0.025,"open":0.25,"high":0.25,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:35:48","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260226P07175000","bid":302.1,"bid_size":1.0,"ask":321.1,"ask_size":2.0,"iv":0.129,"open_interest":1.0,"volume":0.0,"delta":-0.9943,"gamma":0.0001,"vega":0.1983,"theta":0.0,"rho":-1.3669,"theo":311.4677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.76,"last_trade_time":"2026-01-26T15:50:02","percent_change":0.0,"prev_day_close":297.25},{"option":"SPXW260226C07200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":37.0,"iv":0.1179,"open_interest":1680.0,"volume":164.0,"delta":0.0035,"gamma":0.0001,"vega":0.1314,"theta":-0.0654,"rho":0.0044,"theo":0.1199,"change":0.025,"open":0.18,"high":0.18,"low":0.13,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:36:49","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260226P07200000","bid":327.1,"bid_size":1.0,"ask":346.1,"ask_size":2.0,"iv":0.1388,"open_interest":1.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.1314,"theta":0.0,"rho":-1.3745,"theo":336.3629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.5,"last_trade_time":"2026-01-28T10:44:20","percent_change":0.0,"prev_day_close":322.0},{"option":"SPXW260226C07225000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.1258,"open_interest":354.0,"volume":10.0,"delta":0.0021,"gamma":0.0,"vega":0.0858,"theta":-0.0406,"rho":0.0026,"theo":0.0699,"change":0.02,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:37:41","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260226P07225000","bid":352.1,"bid_size":1.0,"ask":371.0,"ask_size":2.0,"iv":0.1461,"open_interest":1.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0863,"theta":0.0,"rho":-1.381,"theo":361.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.14,"last_trade_time":"2026-02-17T13:01:57","percent_change":0.0,"prev_day_close":347.200012207031},{"option":"SPXW260226C07250000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":72.0,"iv":0.1334,"open_interest":330.0,"volume":6.0,"delta":0.0013,"gamma":0.0,"vega":0.0567,"theta":-0.0256,"rho":0.0016,"theo":0.0417,"change":0.025,"open":0.08,"high":0.1,"low":0.08,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:37:57","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07250000","bid":377.1,"bid_size":1.0,"ask":396.0,"ask_size":2.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.057,"theta":0.0,"rho":-1.3868,"theo":386.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":371.199996948242},{"option":"SPXW260226C07275000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":75.0,"iv":0.1407,"open_interest":276.0,"volume":6.0,"delta":0.0008,"gamma":0.0,"vega":0.0386,"theta":-0.0168,"rho":0.001,"theo":0.0262,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:28:57","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07275000","bid":402.0,"bid_size":1.0,"ask":421.0,"ask_size":2.0,"iv":0.1628,"open_interest":1.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0384,"theta":0.0,"rho":-1.3922,"theo":411.2084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.09,"last_trade_time":"2026-02-13T11:26:16","percent_change":0.0,"prev_day_close":396.700012207031},{"option":"SPXW260226C07300000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":75.0,"iv":0.1482,"open_interest":251.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0268,"theta":-0.0113,"rho":0.0007,"theo":0.017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-12T10:23:03","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07300000","bid":427.0,"bid_size":1.0,"ask":445.9,"ask_size":2.0,"iv":0.1694,"open_interest":1.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0269,"theta":0.0,"rho":-1.3973,"theo":436.1793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.12,"last_trade_time":"2026-02-13T11:26:16","percent_change":0.0,"prev_day_close":422.75},{"option":"SPXW260226C07325000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":79.0,"iv":0.1556,"open_interest":126.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0198,"theta":-0.0083,"rho":0.0005,"theo":0.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-11T10:26:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07325000","bid":452.0,"bid_size":1.0,"ask":470.9,"ask_size":2.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0198,"theta":0.0,"rho":-1.4023,"theo":461.154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.75},{"option":"SPXW260226C07350000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":81.0,"iv":0.163,"open_interest":83.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0152,"theta":-0.0064,"rho":0.0004,"theo":0.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-12T11:21:08","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07350000","bid":476.9,"bid_size":1.0,"ask":495.9,"ask_size":2.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-1.4072,"theo":486.1309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.449996948242},{"option":"SPXW260226C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":81.0,"iv":0.1703,"open_interest":19.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0122,"theta":-0.0052,"rho":0.0003,"theo":0.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-06T15:46:45","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07375000","bid":501.9,"bid_size":1.0,"ask":520.9,"ask_size":2.0,"iv":0.1949,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":-1.4121,"theo":511.1089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.600006103516},{"option":"SPXW260226C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":83.0,"iv":0.1776,"open_interest":31.0,"volume":3.0,"delta":0.0002,"gamma":0.0,"vega":0.0102,"theta":-0.0044,"rho":0.0002,"theo":0.0061,"change":-0.005,"open":0.1,"high":0.1,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T10:29:13","percent_change":-6.66667,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07400000","bid":526.9,"bid_size":1.0,"ask":545.8,"ask_size":2.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":-1.4169,"theo":536.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.650024414062},{"option":"SPXW260226C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":89.0,"iv":0.1848,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0087,"theta":-0.0038,"rho":0.0002,"theo":0.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07425000","bid":551.8,"bid_size":1.0,"ask":570.8,"ask_size":2.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0087,"theta":0.0,"rho":-1.4218,"theo":561.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":547.399993896484},{"option":"SPXW260226C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":157.0,"iv":0.192,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0075,"theta":-0.0034,"rho":0.0002,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T10:41:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07450000","bid":576.8,"bid_size":1.0,"ask":594.6,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":-1.4266,"theo":586.0455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.0},{"option":"SPXW260226C07500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":62.0,"iv":0.1995,"open_interest":4.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0057,"theta":-0.0027,"rho":0.0001,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-12T10:06:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07500000","bid":626.8,"bid_size":1.0,"ask":645.8,"ask_size":2.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":-1.4362,"theo":636.0041,"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":622.550018310547},{"option":"SPXW260226C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":0.2267,"open_interest":26.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0035,"theta":-0.0018,"rho":0.0001,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-12T10:09:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07600000","bid":726.6,"bid_size":1.0,"ask":745.7,"ask_size":2.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":-1.4554,"theo":735.922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.699981689453},{"option":"SPXW260226C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.2794,"open_interest":4.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.001,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-04T10:46:41","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07800000","bid":926.5,"bid_size":1.0,"ask":945.5,"ask_size":2.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-1.4937,"theo":935.759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":921.100006103516},{"option":"SPXW260226C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":0.3299,"open_interest":9.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0006,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-01-28T09:41:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08000000","bid":1126.3,"bid_size":1.0,"ask":1145.4,"ask_size":2.0,"iv":0.3776,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-1.532,"theo":1135.5968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1122.5,"last_trade_time":"2026-01-20T12:19:23","percent_change":0.0,"prev_day_close":1122.15002441406},{"option":"SPXW260226C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":79.0,"iv":0.3786,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"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":0.05,"last_trade_time":"2026-02-11T13:00:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226P08200000","bid":1326.2,"bid_size":1.0,"ask":1345.2,"ask_size":2.0,"iv":0.4338,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-1.5703,"theo":1335.4348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1321.64996337891},{"option":"SPXW260226C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":82.0,"iv":0.4259,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0002,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08400000","bid":1526.0,"bid_size":1.0,"ask":1545.1,"ask_size":2.0,"iv":0.4883,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-1.6086,"theo":1535.2729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1521.59997558594},{"option":"SPXW260226C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":88.0,"iv":0.4714,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08600000","bid":1725.8,"bid_size":1.0,"ask":1744.9,"ask_size":2.0,"iv":0.5323,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-1.6469,"theo":1735.1111,"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":1720.5},{"option":"SPXW260226C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":92.0,"iv":0.5154,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08800000","bid":1925.7,"bid_size":1.0,"ask":1944.8,"ask_size":2.0,"iv":0.5928,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-1.6852,"theo":1934.9493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1920.75},{"option":"SPXW260226C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.5582,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P09000000","bid":2125.5,"bid_size":1.0,"ask":2144.6,"ask_size":2.0,"iv":0.6335,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-1.7235,"theo":2134.7876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2119.45007324219},{"option":"SPXW260227C02200000","bid":4656.2,"bid_size":1.0,"ask":4663.9,"ask_size":1.0,"iv":2.2958,"open_interest":1.0,"volume":1.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.6019,"theo":4659.7747,"change":54.87,"open":4704.17,"high":4704.17,"low":4704.17,"tick":"up","last_trade_price":4704.17,"last_trade_time":"2026-02-18T13:10:13","percent_change":1.18018,"prev_day_close":4674.90014648438},{"option":"SPXW260227P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":342.0,"iv":2.0134,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0069,"rho":0.0,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T16:00:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C02400000","bid":4456.2,"bid_size":1.0,"ask":4464.2,"ask_size":1.0,"iv":2.0972,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.6566,"theo":4460.0084,"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":4474.69995117188},{"option":"SPXW260227P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":342.0,"iv":1.8632,"open_interest":15.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0088,"rho":-0.0001,"theo":0.012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-27T13:23:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C02600000","bid":4256.4,"bid_size":1.0,"ask":4264.4,"ask_size":1.0,"iv":1.9117,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.7113,"theo":4260.2427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4321.4,"last_trade_time":"2026-01-30T15:17:11","percent_change":0.0,"prev_day_close":4273.90014648438},{"option":"SPXW260227P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":342.0,"iv":1.7252,"open_interest":1304.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.011,"rho":-0.0001,"theo":0.0153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T10:31:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C02800000","bid":4056.9,"bid_size":1.0,"ask":4064.6,"ask_size":1.0,"iv":1.7354,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.7659,"theo":4060.4777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.34997558594},{"option":"SPXW260227P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":300.0,"iv":1.5974,"open_interest":477.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0137,"rho":-0.0001,"theo":0.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T14:00:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03000000","bid":3857.1,"bid_size":1.0,"ask":3864.8,"ask_size":1.0,"iv":1.6724,"open_interest":16.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.8206,"theo":3860.7138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3867.81,"last_trade_time":"2026-02-13T14:02:00","percent_change":0.0,"prev_day_close":3873.95007324219},{"option":"SPXW260227P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":470.0,"iv":1.543,"open_interest":438.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0029,"theta":-0.0171,"rho":-0.0001,"theo":0.0246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:36:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03200000","bid":3657.1,"bid_size":1.0,"ask":3665.1,"ask_size":1.0,"iv":1.5234,"open_interest":4.0,"volume":1.0,"delta":0.9999,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.8752,"theo":3660.951,"change":55.22,"open":3705.42,"high":3705.42,"low":3705.42,"tick":"down","last_trade_price":3705.42,"last_trade_time":"2026-02-18T13:10:13","percent_change":1.5128,"prev_day_close":3674.44995117188},{"option":"SPXW260227P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":469.0,"iv":1.427,"open_interest":470.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0038,"theta":-0.021,"rho":-0.0002,"theo":0.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:43:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03400000","bid":3457.3,"bid_size":1.0,"ask":3465.3,"ask_size":1.0,"iv":1.3805,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.9299,"theo":3461.1898,"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":3476.30004882812},{"option":"SPXW260227P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":317.0,"iv":1.3181,"open_interest":1141.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.005,"theta":-0.0259,"rho":-0.0002,"theo":0.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:20:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03600000","bid":3257.8,"bid_size":1.0,"ask":3265.5,"ask_size":1.0,"iv":1.3236,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":0.9845,"theo":3261.4305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3274.94995117188},{"option":"SPXW260227P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":161.0,"iv":1.2153,"open_interest":275.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0064,"theta":-0.0318,"rho":-0.0003,"theo":0.0483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:20:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03800000","bid":3058.0,"bid_size":1.0,"ask":3065.7,"ask_size":1.0,"iv":1.1997,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":1.0391,"theo":3061.6736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.15002441406},{"option":"SPXW260227P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":82.0,"iv":1.1178,"open_interest":6435.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0084,"theta":-0.039,"rho":-0.0004,"theo":0.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:46:01","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03900000","bid":2957.9,"bid_size":1.0,"ask":2965.9,"ask_size":1.0,"iv":1.1396,"open_interest":9.0,"volume":9.0,"delta":0.9997,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":1.0664,"theo":2961.7963,"change":50.1999,"open":3001.8,"high":3001.8,"low":3001.8,"tick":"up","last_trade_price":3001.8,"last_trade_time":"2026-02-18T12:38:53","percent_change":1.70077,"prev_day_close":2976.29992675781},{"option":"SPXW260227P03900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":91.0,"iv":1.071,"open_interest":369.0,"volume":3.0,"delta":-0.0002,"gamma":0.0,"vega":0.0096,"theta":-0.0432,"rho":-0.0005,"theo":0.0677,"change":-0.02,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:12:16","percent_change":-40.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C04000000","bid":2858.0,"bid_size":1.0,"ask":2866.0,"ask_size":1.0,"iv":1.0804,"open_interest":38.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":1.0937,"theo":2861.9199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2852.18,"last_trade_time":"2026-02-12T13:30:32","percent_change":0.0,"prev_day_close":2876.59997558594},{"option":"SPXW260227P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":87.0,"iv":1.0253,"open_interest":594.0,"volume":3.0,"delta":-0.0003,"gamma":0.0,"vega":0.0109,"theta":-0.0479,"rho":-0.0005,"theo":0.0758,"change":-0.045,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:14:54","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C04100000","bid":2758.1,"bid_size":1.0,"ask":2766.1,"ask_size":1.0,"iv":1.0218,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":1.1209,"theo":2762.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2776.84997558594},{"option":"SPXW260227P04100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":67.0,"iv":0.9806,"open_interest":582.0,"volume":34.0,"delta":-0.0003,"gamma":0.0,"vega":0.0124,"theta":-0.053,"rho":-0.0006,"theo":0.0849,"change":-0.025,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:21:57","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPXW260227C04200000","bid":2658.5,"bid_size":1.0,"ask":2666.2,"ask_size":1.0,"iv":0.9636,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":1.1482,"theo":2662.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.35009765625},{"option":"SPXW260227P04200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":74.0,"iv":0.937,"open_interest":3032.0,"volume":138.0,"delta":-0.0004,"gamma":0.0,"vega":0.0142,"theta":-0.0587,"rho":-0.0007,"theo":0.0952,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:07:51","percent_change":-33.3333,"prev_day_close":0.025000000372529},{"option":"SPXW260227C04300000","bid":2558.6,"bid_size":1.0,"ask":2566.3,"ask_size":1.0,"iv":0.9726,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0163,"theta":0.0,"rho":1.1754,"theo":2562.2972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2577.5},{"option":"SPXW260227P04300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":58.0,"iv":0.8944,"open_interest":3455.0,"volume":3050.0,"delta":-0.0004,"gamma":0.0,"vega":0.0163,"theta":-0.0651,"rho":-0.0008,"theo":0.1068,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:39:15","percent_change":-50.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C04400000","bid":2458.7,"bid_size":1.0,"ask":2466.4,"ask_size":1.0,"iv":0.9203,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0187,"theta":0.0,"rho":1.2027,"theo":2462.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2470.01,"last_trade_time":"2026-02-13T14:02:00","percent_change":0.0,"prev_day_close":2477.55004882812},{"option":"SPXW260227P04400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":37.0,"iv":0.8526,"open_interest":5732.0,"volume":176.0,"delta":-0.0005,"gamma":0.0,"vega":0.0187,"theta":-0.0722,"rho":-0.0009,"theo":0.1199,"change":-0.075,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:14:05","percent_change":-60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C04500000","bid":2358.6,"bid_size":1.0,"ask":2366.6,"ask_size":1.0,"iv":0.8689,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":1.2299,"theo":2362.5562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2367.22,"last_trade_time":"2025-11-26T14:23:27","percent_change":0.0,"prev_day_close":2376.54992675781},{"option":"SPXW260227P04500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":140.0,"iv":0.835,"open_interest":961.0,"volume":508.0,"delta":-0.0006,"gamma":0.0,"vega":0.0214,"theta":-0.0801,"rho":-0.0011,"theo":0.1348,"change":-0.075,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:09:49","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260227C04600000","bid":2258.7,"bid_size":1.0,"ask":2266.7,"ask_size":1.0,"iv":0.8184,"open_interest":3.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0246,"theta":0.0,"rho":1.257,"theo":2262.6886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2259.87,"last_trade_time":"2026-02-12T13:09:26","percent_change":0.0,"prev_day_close":2276.15002441406},{"option":"SPXW260227P04600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":0.7939,"open_interest":3659.0,"volume":11.0,"delta":-0.0007,"gamma":0.0,"vega":0.0246,"theta":-0.0888,"rho":-0.0012,"theo":0.1517,"change":-0.075,"open":0.15,"high":0.15,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:11:35","percent_change":-42.8571,"prev_day_close":0.0750000011175871},{"option":"SPXW260227C04700000","bid":2159.1,"bid_size":1.0,"ask":2166.8,"ask_size":1.0,"iv":0.7685,"open_interest":2.0,"volume":1.0,"delta":0.9992,"gamma":0.0,"vega":0.0284,"theta":0.0,"rho":1.2842,"theo":2162.8234,"change":50.54,"open":2202.84,"high":2202.84,"low":2202.84,"tick":"up","last_trade_price":2202.84,"last_trade_time":"2026-02-18T10:51:38","percent_change":2.34818,"prev_day_close":2177.09997558594},{"option":"SPXW260227P04700000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":54.0,"iv":0.7537,"open_interest":8109.0,"volume":25.0,"delta":-0.0008,"gamma":0.0,"vega":0.0284,"theta":-0.0988,"rho":-0.0014,"theo":0.171,"change":-0.07,"open":0.15,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-18T14:57:46","percent_change":-35.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227C04800000","bid":2059.2,"bid_size":1.0,"ask":2066.9,"ask_size":1.0,"iv":0.7645,"open_interest":6.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0328,"theta":0.0,"rho":1.3113,"theo":2062.961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2045.49,"last_trade_time":"2026-02-13T15:00:40","percent_change":0.0,"prev_day_close":2078.09997558594},{"option":"SPXW260227P04800000","bid":0.05,"bid_size":186.0,"ask":0.2,"ask_size":105.0,"iv":0.7419,"open_interest":13985.0,"volume":4.0,"delta":-0.0009,"gamma":0.0,"vega":0.0328,"theta":-0.1098,"rho":-0.0017,"theo":0.1932,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:12:03","percent_change":-40.0,"prev_day_close":0.150000002235174},{"option":"SPXW260227C04850000","bid":2009.3,"bid_size":1.0,"ask":2017.0,"ask_size":1.0,"iv":0.7217,"open_interest":101.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0353,"theta":0.0,"rho":1.3248,"theo":2013.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1995.64,"last_trade_time":"2026-02-13T15:00:40","percent_change":0.0,"prev_day_close":2027.54998779297},{"option":"SPXW260227P04850000","bid":0.05,"bid_size":237.0,"ask":0.2,"ask_size":65.0,"iv":0.7218,"open_interest":600.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0353,"theta":-0.1159,"rho":-0.0018,"theo":0.2056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.56,"last_trade_time":"2026-02-17T10:40:48","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227C04900000","bid":1959.1,"bid_size":1.0,"ask":1967.1,"ask_size":1.0,"iv":0.7182,"open_interest":152.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.038,"theta":0.0,"rho":1.3383,"theo":1963.1021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2055.08,"last_trade_time":"2026-02-11T11:45:34","percent_change":0.0,"prev_day_close":1977.59997558594},{"option":"SPXW260227P04900000","bid":0.05,"bid_size":228.0,"ask":0.2,"ask_size":34.0,"iv":0.702,"open_interest":555.0,"volume":82.0,"delta":-0.0011,"gamma":0.0,"vega":0.038,"theta":-0.1228,"rho":-0.002,"theo":0.2197,"change":-0.13,"open":0.2,"high":0.2,"low":0.15,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T13:53:36","percent_change":-43.3333,"prev_day_close":0.125000001862645},{"option":"SPXW260227C04950000","bid":1909.4,"bid_size":1.0,"ask":1917.2,"ask_size":1.0,"iv":0.711,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0409,"theta":0.0,"rho":1.3518,"theo":1913.1741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1927.75},{"option":"SPXW260227P04950000","bid":0.05,"bid_size":254.0,"ask":0.25,"ask_size":83.0,"iv":0.6921,"open_interest":98.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.041,"theta":-0.1297,"rho":-0.0022,"theo":0.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-13T10:11:08","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260227C05000000","bid":1862.8,"bid_size":1.0,"ask":1864.6,"ask_size":1.0,"iv":0.7016,"open_interest":3219.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.044,"theta":0.0,"rho":1.3654,"theo":1863.2473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1955.28,"last_trade_time":"2026-02-11T11:45:34","percent_change":0.0,"prev_day_close":1878.0},{"option":"SPXW260227P05000000","bid":0.1,"bid_size":213.0,"ask":0.25,"ask_size":39.0,"iv":0.6807,"open_interest":4489.0,"volume":479.0,"delta":-0.0013,"gamma":0.0,"vega":0.0441,"theta":-0.1371,"rho":-0.0023,"theo":0.2495,"change":-0.14,"open":0.22,"high":0.25,"low":0.17,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T15:33:30","percent_change":-40.0,"prev_day_close":0.175000000745058},{"option":"SPXW260227C05010000","bid":1849.5,"bid_size":1.0,"ask":1857.2,"ask_size":1.0,"iv":0.6946,"open_interest":2.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0447,"theta":0.0,"rho":1.368,"theo":1853.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1973.8,"last_trade_time":"2026-01-28T14:19:53","percent_change":0.0,"prev_day_close":1866.90002441406},{"option":"SPXW260227P05010000","bid":0.1,"bid_size":210.0,"ask":0.25,"ask_size":37.0,"iv":0.6767,"open_interest":36.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0448,"theta":-0.1386,"rho":-0.0024,"theo":0.2527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-10T09:47:46","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260227C05020000","bid":1839.3,"bid_size":1.0,"ask":1847.3,"ask_size":1.0,"iv":0.6877,"open_interest":20.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0454,"theta":0.0,"rho":1.3707,"theo":1843.2769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1964.39,"last_trade_time":"2026-01-28T14:14:35","percent_change":0.0,"prev_day_close":1857.69995117188},{"option":"SPXW260227P05020000","bid":0.1,"bid_size":209.0,"ask":0.25,"ask_size":50.0,"iv":0.6727,"open_interest":707.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0455,"theta":-0.1402,"rho":-0.0024,"theo":0.256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-10T09:48:58","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260227C05030000","bid":1829.3,"bid_size":1.0,"ask":1837.3,"ask_size":1.0,"iv":0.6806,"open_interest":20.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0461,"theta":0.0,"rho":1.3734,"theo":1833.2917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1953.75,"last_trade_time":"2026-01-28T14:17:37","percent_change":0.0,"prev_day_close":1847.5},{"option":"SPXW260227P05030000","bid":0.1,"bid_size":238.0,"ask":0.25,"ask_size":69.0,"iv":0.6687,"open_interest":59.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0462,"theta":-0.1418,"rho":-0.0024,"theo":0.2594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-06T09:35:58","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260227C05040000","bid":1819.3,"bid_size":1.0,"ask":1827.3,"ask_size":1.0,"iv":0.6735,"open_interest":2.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0468,"theta":0.0,"rho":1.3761,"theo":1823.3067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1943.95,"last_trade_time":"2026-01-28T14:19:53","percent_change":0.0,"prev_day_close":1837.25},{"option":"SPXW260227P05040000","bid":0.1,"bid_size":241.0,"ask":0.25,"ask_size":40.0,"iv":0.6647,"open_interest":121.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0469,"theta":-0.1434,"rho":-0.0025,"theo":0.2628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-13T15:18:33","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260227C05050000","bid":1809.3,"bid_size":1.0,"ask":1817.3,"ask_size":1.0,"iv":0.6662,"open_interest":13.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0475,"theta":0.0,"rho":1.3788,"theo":1813.3217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1934.26,"last_trade_time":"2026-01-28T14:17:37","percent_change":0.0,"prev_day_close":1828.44995117188},{"option":"SPXW260227P05050000","bid":0.1,"bid_size":238.0,"ask":0.25,"ask_size":66.0,"iv":0.6608,"open_interest":65.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0476,"theta":-0.145,"rho":-0.0025,"theo":0.2662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-05T15:39:23","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260227C05060000","bid":1799.6,"bid_size":1.0,"ask":1807.3,"ask_size":1.0,"iv":0.6839,"open_interest":12.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0482,"theta":0.0,"rho":1.3815,"theo":1803.3367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1923.94,"last_trade_time":"2026-01-28T14:22:29","percent_change":0.0,"prev_day_close":1817.0},{"option":"SPXW260227P05060000","bid":0.1,"bid_size":234.0,"ask":0.25,"ask_size":34.0,"iv":0.6568,"open_interest":66.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0484,"theta":-0.1466,"rho":-0.0026,"theo":0.2697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-11T12:41:53","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260227C05070000","bid":1789.6,"bid_size":1.0,"ask":1797.3,"ask_size":1.0,"iv":0.6773,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.049,"theta":0.0,"rho":1.3842,"theo":1793.3518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1806.95001220703},{"option":"SPXW260227P05070000","bid":0.15,"bid_size":170.0,"ask":0.3,"ask_size":78.0,"iv":0.6667,"open_interest":6.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0491,"theta":-0.1483,"rho":-0.0026,"theo":0.2733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-10T09:54:28","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260227C05075000","bid":1784.6,"bid_size":1.0,"ask":1792.3,"ask_size":1.0,"iv":0.674,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0494,"theta":0.0,"rho":1.3856,"theo":1788.3594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1803.10003662109},{"option":"SPXW260227P05075000","bid":0.15,"bid_size":169.0,"ask":0.3,"ask_size":77.0,"iv":0.6647,"open_interest":15.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0495,"theta":-0.1491,"rho":-0.0026,"theo":0.2751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-12T14:11:10","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260227C05080000","bid":1779.6,"bid_size":1.0,"ask":1787.3,"ask_size":1.0,"iv":0.6707,"open_interest":2.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0498,"theta":0.0,"rho":1.3869,"theo":1783.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1904.27,"last_trade_time":"2026-01-28T14:22:29","percent_change":0.0,"prev_day_close":1797.5},{"option":"SPXW260227P05080000","bid":0.15,"bid_size":169.0,"ask":0.3,"ask_size":86.0,"iv":0.6627,"open_interest":9.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0499,"theta":-0.15,"rho":-0.0026,"theo":0.2769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-01-29T10:17:38","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260227C05090000","bid":1769.4,"bid_size":1.0,"ask":1777.4,"ask_size":1.0,"iv":0.664,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0506,"theta":0.0,"rho":1.3896,"theo":1773.3822,"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":1787.45001220703},{"option":"SPXW260227P05090000","bid":0.15,"bid_size":167.0,"ask":0.3,"ask_size":75.0,"iv":0.6587,"open_interest":30.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0507,"theta":-0.1517,"rho":-0.0027,"theo":0.2806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-01-29T15:52:31","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260227C05100000","bid":1759.4,"bid_size":1.0,"ask":1767.4,"ask_size":1.0,"iv":0.6572,"open_interest":1.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0514,"theta":0.0,"rho":1.3923,"theo":1763.3975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1835.41,"last_trade_time":"2026-01-05T11:16:30","percent_change":0.0,"prev_day_close":1776.65002441406},{"option":"SPXW260227P05100000","bid":0.15,"bid_size":202.0,"ask":0.3,"ask_size":99.0,"iv":0.6547,"open_interest":774.0,"volume":185.0,"delta":-0.0015,"gamma":0.0,"vega":0.0515,"theta":-0.1534,"rho":-0.0027,"theo":0.2843,"change":0.0,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:16:03","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPXW260227C05110000","bid":1749.4,"bid_size":1.0,"ask":1757.4,"ask_size":1.0,"iv":0.6504,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0522,"theta":0.0,"rho":1.395,"theo":1753.4128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1767.45001220703},{"option":"SPXW260227P05110000","bid":0.15,"bid_size":201.0,"ask":0.3,"ask_size":40.0,"iv":0.6507,"open_interest":96.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0523,"theta":-0.1552,"rho":-0.0028,"theo":0.2882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-11T09:33:35","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260227C05120000","bid":1739.7,"bid_size":1.0,"ask":1747.4,"ask_size":1.0,"iv":0.6435,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.053,"theta":0.0,"rho":1.3976,"theo":1743.4282,"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":1757.04998779297},{"option":"SPXW260227P05120000","bid":0.15,"bid_size":200.0,"ask":0.3,"ask_size":36.0,"iv":0.6467,"open_interest":82.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0532,"theta":-0.157,"rho":-0.0028,"theo":0.292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-17T13:30:20","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260227C05125000","bid":1734.7,"bid_size":1.0,"ask":1742.4,"ask_size":1.0,"iv":0.6623,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0535,"theta":0.0,"rho":1.399,"theo":1738.436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1751.95001220703},{"option":"SPXW260227P05125000","bid":0.15,"bid_size":228.0,"ask":0.3,"ask_size":72.0,"iv":0.6447,"open_interest":89.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0536,"theta":-0.1579,"rho":-0.0029,"theo":0.294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-13T15:42:13","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260227C05130000","bid":1729.7,"bid_size":1.0,"ask":1737.4,"ask_size":1.0,"iv":0.6592,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0539,"theta":0.0,"rho":1.4003,"theo":1733.4437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.04998779297},{"option":"SPXW260227P05130000","bid":0.15,"bid_size":225.0,"ask":0.3,"ask_size":72.0,"iv":0.6427,"open_interest":12.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.054,"theta":-0.1588,"rho":-0.0029,"theo":0.296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.95,"last_trade_time":"2026-02-05T15:20:54","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260227C05140000","bid":1719.7,"bid_size":1.0,"ask":1727.4,"ask_size":1.0,"iv":0.6528,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0548,"theta":0.0,"rho":1.403,"theo":1723.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.0},{"option":"SPXW260227P05140000","bid":0.15,"bid_size":225.0,"ask":0.3,"ask_size":72.0,"iv":0.6387,"open_interest":87.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0549,"theta":-0.1606,"rho":-0.0029,"theo":0.3,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-06T13:13:45","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260227C05150000","bid":1709.5,"bid_size":1.0,"ask":1717.5,"ask_size":1.0,"iv":0.6464,"open_interest":6.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0556,"theta":0.0,"rho":1.4057,"theo":1713.4749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1792.67,"last_trade_time":"2026-01-30T11:20:45","percent_change":0.0,"prev_day_close":1728.65002441406},{"option":"SPXW260227P05150000","bid":0.15,"bid_size":226.0,"ask":0.3,"ask_size":38.0,"iv":0.6347,"open_interest":87.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0558,"theta":-0.1625,"rho":-0.003,"theo":0.3041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-12T12:56:41","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260227C05160000","bid":1699.5,"bid_size":1.0,"ask":1707.5,"ask_size":1.0,"iv":0.64,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0565,"theta":0.0,"rho":1.4084,"theo":1703.4906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1718.65002441406},{"option":"SPXW260227P05160000","bid":0.2,"bid_size":159.0,"ask":0.35,"ask_size":201.0,"iv":0.6418,"open_interest":66.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0567,"theta":-0.1644,"rho":-0.003,"theo":0.3083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T14:07:19","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260227C05170000","bid":1689.5,"bid_size":1.0,"ask":1697.5,"ask_size":1.0,"iv":0.6335,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0575,"theta":0.0,"rho":1.4111,"theo":1693.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1707.14996337891},{"option":"SPXW260227P05170000","bid":0.2,"bid_size":158.0,"ask":0.35,"ask_size":76.0,"iv":0.6378,"open_interest":84.0,"volume":10.0,"delta":-0.0017,"gamma":0.0,"vega":0.0576,"theta":-0.1663,"rho":-0.0031,"theo":0.3125,"change":-0.15,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T10:00:38","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPXW260227C05175000","bid":1684.5,"bid_size":1.0,"ask":1692.5,"ask_size":1.0,"iv":0.6303,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0579,"theta":0.0,"rho":1.4124,"theo":1688.5143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1519.91,"last_trade_time":"2025-11-18T16:08:54","percent_change":0.0,"prev_day_close":1703.25},{"option":"SPXW260227P05175000","bid":0.2,"bid_size":158.0,"ask":0.35,"ask_size":85.0,"iv":0.6358,"open_interest":3350.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0581,"theta":-0.1673,"rho":-0.0031,"theo":0.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T09:46:21","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C05180000","bid":1679.8,"bid_size":1.0,"ask":1687.5,"ask_size":1.0,"iv":0.627,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0584,"theta":0.0,"rho":1.4138,"theo":1683.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1698.25},{"option":"SPXW260227P05180000","bid":0.2,"bid_size":157.0,"ask":0.35,"ask_size":73.0,"iv":0.6338,"open_interest":20.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0585,"theta":-0.1682,"rho":-0.0032,"theo":0.3168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-12T12:52:07","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C05190000","bid":1669.8,"bid_size":1.0,"ask":1677.5,"ask_size":1.0,"iv":0.6404,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0594,"theta":0.0,"rho":1.4164,"theo":1673.5382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1687.04998779297},{"option":"SPXW260227P05190000","bid":0.2,"bid_size":156.0,"ask":0.35,"ask_size":72.0,"iv":0.6297,"open_interest":197.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0594,"theta":-0.1697,"rho":-0.0032,"theo":0.3202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T09:45:57","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C05200000","bid":1659.8,"bid_size":1.0,"ask":1667.6,"ask_size":1.0,"iv":0.6343,"open_interest":3.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0603,"theta":0.0,"rho":1.4191,"theo":1663.5542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1599.08,"last_trade_time":"2026-02-17T10:08:12","percent_change":0.0,"prev_day_close":1678.29998779297},{"option":"SPXW260227P05200000","bid":0.2,"bid_size":190.0,"ask":0.35,"ask_size":38.0,"iv":0.6257,"open_interest":2884.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0603,"theta":-0.1718,"rho":-0.0033,"theo":0.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T12:00:55","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C05210000","bid":1649.6,"bid_size":1.0,"ask":1657.6,"ask_size":1.0,"iv":0.6282,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0613,"theta":0.0,"rho":1.4218,"theo":1653.5703,"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":1667.54998779297},{"option":"SPXW260227P05210000","bid":0.2,"bid_size":219.0,"ask":0.35,"ask_size":45.0,"iv":0.6217,"open_interest":22.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0613,"theta":-0.1738,"rho":-0.0033,"theo":0.3292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T09:45:34","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C05220000","bid":1639.6,"bid_size":1.0,"ask":1647.6,"ask_size":1.0,"iv":0.622,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0623,"theta":0.0,"rho":1.4244,"theo":1643.5865,"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":1657.25},{"option":"SPXW260227P05220000","bid":0.2,"bid_size":206.0,"ask":0.35,"ask_size":32.0,"iv":0.6177,"open_interest":6.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0623,"theta":-0.1759,"rho":-0.0034,"theo":0.3338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-03T15:28:51","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C05225000","bid":1634.6,"bid_size":1.0,"ask":1642.6,"ask_size":1.0,"iv":0.6189,"open_interest":1.0,"volume":1.0,"delta":0.9981,"gamma":0.0,"vega":0.0628,"theta":0.0,"rho":1.4258,"theo":1638.5946,"change":52.7,"open":1681.0,"high":1681.0,"low":1681.0,"tick":"down","last_trade_price":1681.0,"last_trade_time":"2026-02-18T10:53:59","percent_change":3.2365,"prev_day_close":1653.15002441406},{"option":"SPXW260227P05225000","bid":0.2,"bid_size":215.0,"ask":0.35,"ask_size":31.0,"iv":0.6157,"open_interest":58.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0628,"theta":-0.1769,"rho":-0.0034,"theo":0.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-17T16:13:58","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C05230000","bid":1629.6,"bid_size":1.0,"ask":1637.6,"ask_size":1.0,"iv":0.6158,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0634,"theta":0.0,"rho":1.4271,"theo":1633.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1647.25},{"option":"SPXW260227P05230000","bid":0.25,"bid_size":152.0,"ask":0.35,"ask_size":31.0,"iv":0.6185,"open_interest":4.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0634,"theta":-0.178,"rho":-0.0034,"theo":0.3386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-02T15:18:59","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C05240000","bid":1619.9,"bid_size":1.0,"ask":1627.6,"ask_size":1.0,"iv":0.627,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0644,"theta":0.0,"rho":1.4298,"theo":1623.6192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1638.34997558594},{"option":"SPXW260227P05240000","bid":0.25,"bid_size":151.0,"ask":0.4,"ask_size":94.0,"iv":0.619,"open_interest":102.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0644,"theta":-0.1802,"rho":-0.0035,"theo":0.3434,"change":-0.225,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-03T15:28:50","percent_change":-42.8571,"prev_day_close":0.274999998509884},{"option":"SPXW260227C05250000","bid":1609.9,"bid_size":1.0,"ask":1617.6,"ask_size":1.0,"iv":0.6212,"open_interest":20.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0655,"theta":0.0,"rho":1.4325,"theo":1613.6356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1571.09,"last_trade_time":"2025-11-06T10:45:51","percent_change":0.0,"prev_day_close":1628.39996337891},{"option":"SPXW260227P05250000","bid":0.25,"bid_size":149.0,"ask":0.4,"ask_size":162.0,"iv":0.6149,"open_interest":2002.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0655,"theta":-0.1823,"rho":-0.0036,"theo":0.3483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-17T14:52:38","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260227C05260000","bid":1599.7,"bid_size":1.0,"ask":1607.7,"ask_size":1.0,"iv":0.6152,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0665,"theta":0.0,"rho":1.4351,"theo":1603.6522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1617.64996337891},{"option":"SPXW260227P05260000","bid":0.25,"bid_size":148.0,"ask":0.4,"ask_size":52.0,"iv":0.6109,"open_interest":203.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0665,"theta":-0.1846,"rho":-0.0036,"theo":0.3534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-13T13:23:27","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05270000","bid":1589.7,"bid_size":1.0,"ask":1597.7,"ask_size":1.0,"iv":0.6093,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0676,"theta":0.0,"rho":1.4378,"theo":1593.6689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.09997558594},{"option":"SPXW260227P05270000","bid":0.25,"bid_size":181.0,"ask":0.4,"ask_size":37.0,"iv":0.6069,"open_interest":35.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0676,"theta":-0.1868,"rho":-0.0037,"theo":0.3585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-13T15:43:00","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05275000","bid":1584.7,"bid_size":1.0,"ask":1592.7,"ask_size":1.0,"iv":0.6064,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0682,"theta":0.0,"rho":1.4391,"theo":1588.6772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1602.5},{"option":"SPXW260227P05275000","bid":0.25,"bid_size":211.0,"ask":0.4,"ask_size":36.0,"iv":0.6049,"open_interest":56.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0682,"theta":-0.188,"rho":-0.0037,"theo":0.3611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-11T09:49:04","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05280000","bid":1579.7,"bid_size":1.0,"ask":1587.7,"ask_size":1.0,"iv":0.6034,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0688,"theta":0.0,"rho":1.4405,"theo":1583.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1598.14996337891},{"option":"SPXW260227P05280000","bid":0.25,"bid_size":210.0,"ask":0.4,"ask_size":54.0,"iv":0.6029,"open_interest":8.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0688,"theta":-0.1891,"rho":-0.0038,"theo":0.3637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-04T12:33:19","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05290000","bid":1570.0,"bid_size":1.0,"ask":1577.7,"ask_size":1.0,"iv":0.5974,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0699,"theta":0.0,"rho":1.4431,"theo":1573.7025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1588.39996337891},{"option":"SPXW260227P05290000","bid":0.25,"bid_size":197.0,"ask":0.4,"ask_size":31.0,"iv":0.5989,"open_interest":13.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0699,"theta":-0.1915,"rho":-0.0038,"theo":0.369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-03T15:28:48","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05300000","bid":1560.0,"bid_size":1.0,"ask":1567.7,"ask_size":1.0,"iv":0.6072,"open_interest":16.0,"volume":16.0,"delta":0.9978,"gamma":0.0,"vega":0.0711,"theta":0.0,"rho":1.4458,"theo":1563.7195,"change":50.58,"open":1604.23,"high":1604.23,"low":1604.23,"tick":"up","last_trade_price":1604.23,"last_trade_time":"2026-02-18T11:51:59","percent_change":3.25556,"prev_day_close":1577.30004882812},{"option":"SPXW260227P05300000","bid":0.3,"bid_size":144.0,"ask":0.45,"ask_size":162.0,"iv":0.6027,"open_interest":2495.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0711,"theta":-0.1939,"rho":-0.0039,"theo":0.3746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-17T14:52:38","percent_change":9.93411e-7,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05310000","bid":1549.8,"bid_size":1.0,"ask":1557.8,"ask_size":1.0,"iv":0.6015,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0723,"theta":0.0,"rho":1.4485,"theo":1553.7366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1568.14996337891},{"option":"SPXW260227P05310000","bid":0.3,"bid_size":143.0,"ask":0.45,"ask_size":158.0,"iv":0.5988,"open_interest":98.0,"volume":10.0,"delta":-0.0022,"gamma":0.0,"vega":0.0723,"theta":-0.1963,"rho":-0.004,"theo":0.38,"change":-0.15,"open":0.45,"high":0.45,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T14:38:01","percent_change":-25.0,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05320000","bid":1539.8,"bid_size":1.0,"ask":1547.8,"ask_size":1.0,"iv":0.5957,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0735,"theta":0.0,"rho":1.4511,"theo":1543.7538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1557.84997558594},{"option":"SPXW260227P05320000","bid":0.3,"bid_size":142.0,"ask":0.45,"ask_size":41.0,"iv":0.5947,"open_interest":15.0,"volume":1.0,"delta":-0.0022,"gamma":0.0,"vega":0.0736,"theta":-0.1988,"rho":-0.004,"theo":0.3858,"change":-0.225,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:25:55","percent_change":-36.0,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05325000","bid":1534.8,"bid_size":1.0,"ask":1542.8,"ask_size":1.0,"iv":0.5929,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0742,"theta":0.0,"rho":1.4525,"theo":1538.7625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1552.54998779297},{"option":"SPXW260227P05325000","bid":0.3,"bid_size":142.0,"ask":0.45,"ask_size":62.0,"iv":0.5926,"open_interest":125.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0742,"theta":-0.2001,"rho":-0.0041,"theo":0.3887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-12T14:52:31","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260227C05330000","bid":1529.8,"bid_size":1.0,"ask":1537.8,"ask_size":1.0,"iv":0.59,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0748,"theta":0.0,"rho":1.4538,"theo":1533.7711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1547.5},{"option":"SPXW260227P05330000","bid":0.3,"bid_size":175.0,"ask":0.45,"ask_size":37.0,"iv":0.5906,"open_interest":44.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0748,"theta":-0.2013,"rho":-0.0041,"theo":0.3916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-05T09:55:35","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260227C05340000","bid":1520.1,"bid_size":1.0,"ask":1527.8,"ask_size":1.0,"iv":0.5843,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0761,"theta":0.0,"rho":1.4564,"theo":1523.7886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1537.45001220703},{"option":"SPXW260227P05340000","bid":0.3,"bid_size":204.0,"ask":0.45,"ask_size":34.0,"iv":0.5866,"open_interest":27.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.0761,"theta":-0.2039,"rho":-0.0042,"theo":0.3975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T12:47:17","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05350000","bid":1510.1,"bid_size":1.0,"ask":1517.8,"ask_size":1.0,"iv":0.5925,"open_interest":4.0,"volume":3.0,"delta":0.9976,"gamma":0.0,"vega":0.0774,"theta":0.0,"rho":1.4591,"theo":1513.8062,"change":46.16,"open":1549.81,"high":1549.81,"low":1549.81,"tick":"no_change","last_trade_price":1549.81,"last_trade_time":"2026-02-18T11:54:34","percent_change":3.06987,"prev_day_close":1528.54998779297},{"option":"SPXW260227P05350000","bid":0.35,"bid_size":140.0,"ask":0.45,"ask_size":30.0,"iv":0.5862,"open_interest":62.0,"volume":20.0,"delta":-0.0023,"gamma":0.0,"vega":0.0774,"theta":-0.2065,"rho":-0.0043,"theo":0.4036,"change":-0.3,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T11:38:41","percent_change":-46.1538,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05360000","bid":1499.9,"bid_size":1.0,"ask":1507.9,"ask_size":1.0,"iv":0.587,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0787,"theta":0.0,"rho":1.4618,"theo":1503.8239,"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":1519.05004882812},{"option":"SPXW260227P05360000","bid":0.35,"bid_size":139.0,"ask":0.5,"ask_size":172.0,"iv":0.5855,"open_interest":70.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.0788,"theta":-0.2091,"rho":-0.0044,"theo":0.4097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T13:08:11","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05370000","bid":1489.9,"bid_size":1.0,"ask":1497.9,"ask_size":1.0,"iv":0.5814,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0801,"theta":0.0,"rho":1.4644,"theo":1493.8417,"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":1508.30004882812},{"option":"SPXW260227P05370000","bid":0.35,"bid_size":138.0,"ask":0.5,"ask_size":149.0,"iv":0.5815,"open_interest":30.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.0802,"theta":-0.2118,"rho":-0.0044,"theo":0.4161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T12:41:05","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05375000","bid":1484.9,"bid_size":1.0,"ask":1492.9,"ask_size":1.0,"iv":0.5786,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0808,"theta":0.0,"rho":1.4657,"theo":1488.8507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1501.83,"last_trade_time":"2025-11-10T12:28:45","percent_change":0.0,"prev_day_close":1502.95001220703},{"option":"SPXW260227P05375000","bid":0.35,"bid_size":137.0,"ask":0.5,"ask_size":117.0,"iv":0.5794,"open_interest":79.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.0809,"theta":-0.2132,"rho":-0.0045,"theo":0.4193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-17T14:00:23","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05380000","bid":1479.9,"bid_size":1.0,"ask":1487.9,"ask_size":1.0,"iv":0.5759,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0816,"theta":0.0,"rho":1.4671,"theo":1483.8597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1498.65002441406},{"option":"SPXW260227P05380000","bid":0.35,"bid_size":137.0,"ask":0.5,"ask_size":114.0,"iv":0.5774,"open_interest":91.0,"volume":7.0,"delta":-0.0025,"gamma":0.0,"vega":0.0816,"theta":-0.2146,"rho":-0.0045,"theo":0.4225,"change":-0.255,"open":0.42,"high":0.42,"low":0.42,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T10:33:06","percent_change":-37.7778,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05390000","bid":1470.2,"bid_size":1.0,"ask":1477.9,"ask_size":1.0,"iv":0.5827,"open_interest":2.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.083,"theta":0.0,"rho":1.4697,"theo":1473.8778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1563.31,"last_trade_time":"2026-01-30T14:00:34","percent_change":0.0,"prev_day_close":1488.65002441406},{"option":"SPXW260227P05390000","bid":0.35,"bid_size":198.0,"ask":0.5,"ask_size":35.0,"iv":0.5734,"open_interest":79.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.083,"theta":-0.2174,"rho":-0.0046,"theo":0.4291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-17T13:07:45","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05400000","bid":1460.2,"bid_size":1.0,"ask":1467.9,"ask_size":1.0,"iv":0.5773,"open_interest":3.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0845,"theta":0.0,"rho":1.4724,"theo":1463.8961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1442.44,"last_trade_time":"2026-02-05T13:04:41","percent_change":0.0,"prev_day_close":1478.65002441406},{"option":"SPXW260227P05400000","bid":0.4,"bid_size":135.0,"ask":0.5,"ask_size":30.0,"iv":0.5694,"open_interest":5705.0,"volume":345.0,"delta":-0.0026,"gamma":0.0,"vega":0.0845,"theta":-0.2203,"rho":-0.0047,"theo":0.4358,"change":-0.35,"open":0.56,"high":0.6,"low":0.31,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:09:12","percent_change":-50.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05410000","bid":1450.0,"bid_size":1.0,"ask":1458.0,"ask_size":1.0,"iv":0.5719,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.086,"theta":0.0,"rho":1.475,"theo":1453.9145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1468.20001220703},{"option":"SPXW260227P05410000","bid":0.4,"bid_size":134.0,"ask":0.55,"ask_size":150.0,"iv":0.5715,"open_interest":51.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.0861,"theta":-0.2232,"rho":-0.0048,"theo":0.4427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-12T13:33:41","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05420000","bid":1440.0,"bid_size":1.0,"ask":1448.0,"ask_size":1.0,"iv":0.5665,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0876,"theta":0.0,"rho":1.4776,"theo":1443.9331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1458.29998779297},{"option":"SPXW260227P05420000","bid":0.4,"bid_size":133.0,"ask":0.55,"ask_size":144.0,"iv":0.5674,"open_interest":113.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.0877,"theta":-0.2262,"rho":-0.0049,"theo":0.4498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-17T13:38:14","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05425000","bid":1435.0,"bid_size":1.0,"ask":1443.0,"ask_size":1.0,"iv":0.5638,"open_interest":1.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0884,"theta":0.0,"rho":1.479,"theo":1438.9424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1525.55,"last_trade_time":"2026-01-29T13:43:15","percent_change":0.0,"prev_day_close":1453.14996337891},{"option":"SPXW260227P05425000","bid":0.4,"bid_size":133.0,"ask":0.55,"ask_size":142.0,"iv":0.5654,"open_interest":53.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.0885,"theta":-0.2277,"rho":-0.0049,"theo":0.4533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.04,"last_trade_time":"2026-02-13T15:50:29","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05430000","bid":1430.3,"bid_size":1.0,"ask":1438.0,"ask_size":1.0,"iv":0.5611,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0892,"theta":0.0,"rho":1.4803,"theo":1433.9518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1447.70001220703},{"option":"SPXW260227P05430000","bid":0.4,"bid_size":132.0,"ask":0.55,"ask_size":107.0,"iv":0.5634,"open_interest":7.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.0893,"theta":-0.2292,"rho":-0.005,"theo":0.457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-09T13:47:14","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05440000","bid":1420.3,"bid_size":1.0,"ask":1428.0,"ask_size":1.0,"iv":0.567,"open_interest":1.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0909,"theta":0.0,"rho":1.4829,"theo":1423.9708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1489.56,"last_trade_time":"2026-01-23T15:36:56","percent_change":0.0,"prev_day_close":1437.79998779297},{"option":"SPXW260227P05440000","bid":0.4,"bid_size":191.0,"ask":0.55,"ask_size":34.0,"iv":0.5594,"open_interest":51.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.0909,"theta":-0.2323,"rho":-0.0051,"theo":0.4643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T13:38:16","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05450000","bid":1410.3,"bid_size":1.0,"ask":1418.1,"ask_size":1.0,"iv":0.5617,"open_interest":46.0,"volume":2.0,"delta":0.9971,"gamma":0.0,"vega":0.0926,"theta":0.0,"rho":1.4855,"theo":1413.9898,"change":52.58,"open":1456.78,"high":1456.78,"low":1456.78,"tick":"down","last_trade_price":1456.78,"last_trade_time":"2026-02-18T11:44:18","percent_change":3.74448,"prev_day_close":1428.04998779297},{"option":"SPXW260227P05450000","bid":0.45,"bid_size":131.0,"ask":0.55,"ask_size":29.0,"iv":0.5582,"open_interest":3144.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.0926,"theta":-0.2355,"rho":-0.0052,"theo":0.4719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-17T15:29:04","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05460000","bid":1400.1,"bid_size":1.0,"ask":1408.1,"ask_size":1.0,"iv":0.5564,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0943,"theta":0.0,"rho":1.4882,"theo":1404.0091,"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":1418.45001220703},{"option":"SPXW260227P05460000","bid":0.45,"bid_size":130.0,"ask":0.6,"ask_size":144.0,"iv":0.5568,"open_interest":34.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.0944,"theta":-0.2387,"rho":-0.0053,"theo":0.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-09T15:22:49","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05470000","bid":1390.1,"bid_size":1.0,"ask":1398.1,"ask_size":1.0,"iv":0.5511,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0961,"theta":0.0,"rho":1.4908,"theo":1394.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1408.84997558594},{"option":"SPXW260227P05470000","bid":0.45,"bid_size":129.0,"ask":0.6,"ask_size":142.0,"iv":0.5528,"open_interest":4013.0,"volume":5.0,"delta":-0.0029,"gamma":0.0,"vega":0.0962,"theta":-0.242,"rho":-0.0054,"theo":0.4876,"change":-0.075,"open":0.7,"high":0.7,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:35:05","percent_change":-9.67742,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05475000","bid":1385.4,"bid_size":1.0,"ask":1393.1,"ask_size":1.0,"iv":0.5484,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.097,"theta":0.0,"rho":1.4921,"theo":1389.0384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1402.64996337891},{"option":"SPXW260227P05475000","bid":0.45,"bid_size":129.0,"ask":0.6,"ask_size":107.0,"iv":0.5507,"open_interest":158.0,"volume":1.0,"delta":-0.003,"gamma":0.0,"vega":0.0971,"theta":-0.2436,"rho":-0.0055,"theo":0.4916,"change":-0.3,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T10:53:53","percent_change":-37.5,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05480000","bid":1380.4,"bid_size":1.0,"ask":1388.1,"ask_size":1.0,"iv":0.556,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0979,"theta":0.0,"rho":1.4934,"theo":1384.0482,"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":1397.64996337891},{"option":"SPXW260227P05480000","bid":0.45,"bid_size":160.0,"ask":0.6,"ask_size":108.0,"iv":0.5487,"open_interest":144.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.098,"theta":-0.2453,"rho":-0.0055,"theo":0.4957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T09:37:28","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05490000","bid":1370.4,"bid_size":1.0,"ask":1378.1,"ask_size":1.0,"iv":0.5508,"open_interest":10.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0998,"theta":0.0,"rho":1.496,"theo":1374.0681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1428.15,"last_trade_time":"2025-12-22T13:32:36","percent_change":0.0,"prev_day_close":1388.84997558594},{"option":"SPXW260227P05490000","bid":0.45,"bid_size":189.0,"ask":0.6,"ask_size":29.0,"iv":0.5446,"open_interest":70.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.0998,"theta":-0.2488,"rho":-0.0056,"theo":0.504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T13:54:31","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05500000","bid":1363.7,"bid_size":1.0,"ask":1365.3,"ask_size":1.0,"iv":0.5589,"open_interest":7360.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1017,"theta":0.0,"rho":1.4986,"theo":1364.0881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1302.25,"last_trade_time":"2026-02-13T09:42:30","percent_change":0.0,"prev_day_close":1379.0},{"option":"SPXW260227P05500000","bid":0.5,"bid_size":128.0,"ask":0.65,"ask_size":146.0,"iv":0.5456,"open_interest":4974.0,"volume":1.0,"delta":-0.0031,"gamma":0.0,"vega":0.1017,"theta":-0.2523,"rho":-0.0058,"theo":0.5126,"change":-0.275,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T14:21:46","percent_change":-33.3333,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05510000","bid":1350.2,"bid_size":1.0,"ask":1358.2,"ask_size":1.0,"iv":0.5404,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1036,"theta":0.0,"rho":1.5012,"theo":1354.1084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1368.14996337891},{"option":"SPXW260227P05510000","bid":0.5,"bid_size":128.0,"ask":0.65,"ask_size":133.0,"iv":0.5415,"open_interest":94.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.1037,"theta":-0.2558,"rho":-0.0059,"theo":0.5213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T14:07:18","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05520000","bid":1340.5,"bid_size":1.0,"ask":1348.2,"ask_size":1.0,"iv":0.5445,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1056,"theta":0.0,"rho":1.5039,"theo":1344.1289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1358.0},{"option":"SPXW260227P05520000","bid":0.5,"bid_size":155.0,"ask":0.65,"ask_size":102.0,"iv":0.5375,"open_interest":85.0,"volume":50.0,"delta":-0.0033,"gamma":0.0,"vega":0.1057,"theta":-0.2595,"rho":-0.006,"theo":0.5303,"change":-0.15,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:37:32","percent_change":-17.6471,"prev_day_close":0.5},{"option":"SPXW260227C05525000","bid":1335.5,"bid_size":1.0,"ask":1343.2,"ask_size":1.0,"iv":0.5419,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1066,"theta":0.0,"rho":1.5052,"theo":1339.1392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1352.69995117188},{"option":"SPXW260227P05525000","bid":0.5,"bid_size":188.0,"ask":0.65,"ask_size":103.0,"iv":0.5354,"open_interest":265.0,"volume":10.0,"delta":-0.0033,"gamma":0.0,"vega":0.1067,"theta":-0.2614,"rho":-0.0061,"theo":0.5348,"change":-0.175,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:35:00","percent_change":-20.0,"prev_day_close":0.5},{"option":"SPXW260227C05530000","bid":1330.5,"bid_size":1.0,"ask":1338.2,"ask_size":1.0,"iv":0.5394,"open_interest":1.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.1077,"theta":0.0,"rho":1.5065,"theo":1334.1496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1421.45,"last_trade_time":"2026-01-29T13:43:15","percent_change":0.0,"prev_day_close":1348.95001220703},{"option":"SPXW260227P05530000","bid":0.55,"bid_size":60.0,"ask":0.65,"ask_size":28.0,"iv":0.5334,"open_interest":62.0,"volume":20.0,"delta":-0.0033,"gamma":0.0,"vega":0.1077,"theta":-0.2632,"rho":-0.0061,"theo":0.5395,"change":-0.1,"open":0.7,"high":0.75,"low":0.7,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T09:35:15","percent_change":-11.7647,"prev_day_close":0.5},{"option":"SPXW260227C05540000","bid":1320.3,"bid_size":1.0,"ask":1328.3,"ask_size":1.0,"iv":0.5343,"open_interest":13.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.1097,"theta":0.0,"rho":1.5091,"theo":1324.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1338.95001220703},{"option":"SPXW260227P05540000","bid":0.55,"bid_size":126.0,"ask":0.7,"ask_size":142.0,"iv":0.5339,"open_interest":107.0,"volume":14.0,"delta":-0.0034,"gamma":0.0,"vega":0.1098,"theta":-0.267,"rho":-0.0063,"theo":0.5489,"change":-0.275,"open":0.7,"high":0.7,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T10:31:35","percent_change":-31.4286,"prev_day_close":0.5},{"option":"SPXW260227C05550000","bid":1310.3,"bid_size":1.0,"ask":1318.3,"ask_size":1.0,"iv":0.5292,"open_interest":6.0,"volume":2.0,"delta":0.9965,"gamma":0.0,"vega":0.1119,"theta":0.0,"rho":1.5117,"theo":1314.1918,"change":50.26,"open":1354.41,"high":1354.41,"low":1354.41,"tick":"down","last_trade_price":1354.41,"last_trade_time":"2026-02-18T11:51:45","percent_change":3.85385,"prev_day_close":1328.25},{"option":"SPXW260227P05550000","bid":0.55,"bid_size":126.0,"ask":0.7,"ask_size":138.0,"iv":0.5299,"open_interest":737.0,"volume":5.0,"delta":-0.0035,"gamma":0.0,"vega":0.112,"theta":-0.2709,"rho":-0.0064,"theo":0.5586,"change":-0.3,"open":0.67,"high":0.67,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T13:52:48","percent_change":-33.3333,"prev_day_close":0.5},{"option":"SPXW260227C05560000","bid":1300.6,"bid_size":1.0,"ask":1308.3,"ask_size":1.0,"iv":0.5325,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.114,"theta":0.0,"rho":1.5143,"theo":1304.2132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1319.69995117188},{"option":"SPXW260227P05560000","bid":0.55,"bid_size":155.0,"ask":0.7,"ask_size":99.0,"iv":0.5258,"open_interest":130.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.1141,"theta":-0.2749,"rho":-0.0066,"theo":0.5685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T14:06:37","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260227C05570000","bid":1290.6,"bid_size":1.0,"ask":1298.3,"ask_size":1.0,"iv":0.5275,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.1163,"theta":0.0,"rho":1.5168,"theo":1294.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.84997558594},{"option":"SPXW260227P05570000","bid":0.6,"bid_size":60.0,"ask":0.75,"ask_size":150.0,"iv":0.526,"open_interest":273.0,"volume":20.0,"delta":-0.0036,"gamma":0.0,"vega":0.1164,"theta":-0.279,"rho":-0.0067,"theo":0.5787,"change":-0.225,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:54:56","percent_change":-24.3243,"prev_day_close":0.525000005960464},{"option":"SPXW260227C05575000","bid":1285.4,"bid_size":1.0,"ask":1293.4,"ask_size":1.0,"iv":0.525,"open_interest":4.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.1174,"theta":0.0,"rho":1.5182,"theo":1289.2459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1359.39,"last_trade_time":"2025-12-30T12:07:03","percent_change":0.0,"prev_day_close":1302.85003662109},{"option":"SPXW260227P05575000","bid":0.6,"bid_size":60.0,"ask":0.75,"ask_size":147.0,"iv":0.5239,"open_interest":307.0,"volume":11.0,"delta":-0.0037,"gamma":0.0,"vega":0.1175,"theta":-0.2811,"rho":-0.0068,"theo":0.5839,"change":-0.275,"open":0.7,"high":0.7,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T10:13:39","percent_change":-29.7297,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05580000","bid":1280.4,"bid_size":1.0,"ask":1288.4,"ask_size":1.0,"iv":0.5225,"open_interest":4.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.1186,"theta":0.0,"rho":1.5194,"theo":1284.2569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1354.51,"last_trade_time":"2025-12-30T12:07:03","percent_change":0.0,"prev_day_close":1299.04998779297},{"option":"SPXW260227P05580000","bid":0.6,"bid_size":60.0,"ask":0.75,"ask_size":129.0,"iv":0.5219,"open_interest":494.0,"volume":28.0,"delta":-0.0037,"gamma":0.0,"vega":0.1187,"theta":-0.2832,"rho":-0.0068,"theo":0.5891,"change":-0.35,"open":0.75,"high":0.75,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:31:49","percent_change":-36.8421,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05590000","bid":1270.4,"bid_size":1.0,"ask":1278.4,"ask_size":1.0,"iv":0.5175,"open_interest":50.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1209,"theta":0.0,"rho":1.522,"theo":1274.2792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1358.98,"last_trade_time":"2026-01-30T11:34:31","percent_change":0.0,"prev_day_close":1289.69995117188},{"option":"SPXW260227P05590000","bid":0.6,"bid_size":124.0,"ask":0.75,"ask_size":133.0,"iv":0.5178,"open_interest":136.0,"volume":52.0,"delta":-0.0038,"gamma":0.0,"vega":0.121,"theta":-0.2874,"rho":-0.007,"theo":0.5999,"change":-0.25,"open":0.75,"high":0.75,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:46:34","percent_change":-26.3158,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05600000","bid":1260.7,"bid_size":1.0,"ask":1268.4,"ask_size":1.0,"iv":0.5202,"open_interest":2.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.1233,"theta":0.0,"rho":1.5246,"theo":1264.3017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1290.08,"last_trade_time":"2025-12-01T10:20:45","percent_change":0.0,"prev_day_close":1278.79998779297},{"option":"SPXW260227P05600000","bid":0.65,"bid_size":60.0,"ask":0.75,"ask_size":122.0,"iv":0.5157,"open_interest":4619.0,"volume":50.0,"delta":-0.0039,"gamma":0.0,"vega":0.1234,"theta":-0.2918,"rho":-0.0072,"theo":0.6109,"change":-0.475,"open":0.75,"high":0.75,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:59:43","percent_change":-48.7179,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05610000","bid":1250.7,"bid_size":1.0,"ask":1258.5,"ask_size":1.0,"iv":0.5153,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1258,"theta":0.0,"rho":1.5272,"theo":1254.3245,"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":1269.0},{"option":"SPXW260227P05610000","bid":0.65,"bid_size":60.0,"ask":0.8,"ask_size":144.0,"iv":0.5135,"open_interest":91.0,"volume":10.0,"delta":-0.004,"gamma":0.0,"vega":0.1259,"theta":-0.2962,"rho":-0.0073,"theo":0.6222,"change":-0.25,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T09:42:57","percent_change":-25.0,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05620000","bid":1240.5,"bid_size":1.0,"ask":1248.5,"ask_size":1.0,"iv":0.5103,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.1284,"theta":0.0,"rho":1.5298,"theo":1244.3476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1259.55004882812},{"option":"SPXW260227P05620000","bid":0.65,"bid_size":123.0,"ask":0.8,"ask_size":123.0,"iv":0.5094,"open_interest":79.0,"volume":3.0,"delta":-0.004,"gamma":0.0,"vega":0.1285,"theta":-0.3008,"rho":-0.0075,"theo":0.6338,"change":-0.35,"open":0.65,"high":0.65,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T10:24:16","percent_change":-35.0,"prev_day_close":0.574999988079071},{"option":"SPXW260227C05625000","bid":1235.5,"bid_size":1.0,"ask":1243.5,"ask_size":1.0,"iv":0.5078,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.1297,"theta":0.0,"rho":1.531,"theo":1239.3593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1253.25},{"option":"SPXW260227P05625000","bid":0.65,"bid_size":123.0,"ask":0.8,"ask_size":100.0,"iv":0.5074,"open_interest":232.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.1298,"theta":-0.3031,"rho":-0.0076,"theo":0.6397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-17T14:07:18","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPXW260227C05630000","bid":1230.8,"bid_size":1.0,"ask":1238.5,"ask_size":1.0,"iv":0.5053,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.131,"theta":0.0,"rho":1.5323,"theo":1234.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1249.0},{"option":"SPXW260227P05630000","bid":0.7,"bid_size":60.0,"ask":0.8,"ask_size":93.0,"iv":0.5053,"open_interest":18.0,"volume":10.0,"delta":-0.0041,"gamma":0.0,"vega":0.1311,"theta":-0.3054,"rho":-0.0076,"theo":0.6457,"change":-0.325,"open":0.75,"high":0.75,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:05:29","percent_change":-31.7073,"prev_day_close":0.599999994039536},{"option":"SPXW260227C05640000","bid":1220.8,"bid_size":1.0,"ask":1228.5,"ask_size":1.0,"iv":0.5076,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.1337,"theta":0.0,"rho":1.5349,"theo":1224.3948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1239.60003662109},{"option":"SPXW260227P05640000","bid":0.7,"bid_size":60.0,"ask":0.85,"ask_size":137.0,"iv":0.5049,"open_interest":70.0,"volume":12.0,"delta":-0.0042,"gamma":0.0,"vega":0.1338,"theta":-0.3102,"rho":-0.0078,"theo":0.6579,"change":-0.3,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T09:58:17","percent_change":-28.5714,"prev_day_close":0.599999994039536},{"option":"SPXW260227C05650000","bid":1210.6,"bid_size":1.0,"ask":1218.6,"ask_size":1.0,"iv":0.5027,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.1365,"theta":0.0,"rho":1.5374,"theo":1214.4188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1228.25},{"option":"SPXW260227P05650000","bid":0.7,"bid_size":76.0,"ask":0.85,"ask_size":153.0,"iv":0.5008,"open_interest":11624.0,"volume":39.0,"delta":-0.0043,"gamma":0.0,"vega":0.1366,"theta":-0.315,"rho":-0.008,"theo":0.6705,"change":-0.35,"open":0.7,"high":0.85,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:31:53","percent_change":-33.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260227C05660000","bid":1200.6,"bid_size":1.0,"ask":1208.6,"ask_size":1.0,"iv":0.4978,"open_interest":1.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.1394,"theta":0.0,"rho":1.54,"theo":1204.4433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1342.7,"last_trade_time":"2026-01-27T14:36:20","percent_change":0.0,"prev_day_close":1218.0},{"option":"SPXW260227P05660000","bid":0.7,"bid_size":121.0,"ask":0.85,"ask_size":93.0,"iv":0.4967,"open_interest":119.0,"volume":36.0,"delta":-0.0044,"gamma":0.0,"vega":0.1395,"theta":-0.32,"rho":-0.0082,"theo":0.6834,"change":-0.375,"open":0.75,"high":0.8,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:32:56","percent_change":-34.8837,"prev_day_close":0.625},{"option":"SPXW260227C05670000","bid":1190.9,"bid_size":1.0,"ask":1198.6,"ask_size":1.0,"iv":0.4995,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.1423,"theta":0.0,"rho":1.5425,"theo":1194.4681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1208.95001220703},{"option":"SPXW260227P05670000","bid":0.75,"bid_size":60.0,"ask":0.9,"ask_size":129.0,"iv":0.496,"open_interest":39.0,"volume":33.0,"delta":-0.0045,"gamma":0.0,"vega":0.1425,"theta":-0.3251,"rho":-0.0084,"theo":0.6967,"change":-0.3,"open":0.75,"high":0.8,"low":0.75,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:15:14","percent_change":-27.2727,"prev_day_close":0.625},{"option":"SPXW260227C05675000","bid":1185.9,"bid_size":1.0,"ask":1193.6,"ask_size":1.0,"iv":0.4971,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.1438,"theta":0.0,"rho":1.5438,"theo":1189.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1204.65002441406},{"option":"SPXW260227P05675000","bid":0.75,"bid_size":60.0,"ask":0.9,"ask_size":133.0,"iv":0.4939,"open_interest":295.0,"volume":20.0,"delta":-0.0046,"gamma":0.0,"vega":0.144,"theta":-0.3277,"rho":-0.0085,"theo":0.7035,"change":-0.4,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T10:28:02","percent_change":-36.3636,"prev_day_close":0.650000005960464},{"option":"SPXW260227C05680000","bid":1180.9,"bid_size":1.0,"ask":1188.6,"ask_size":1.0,"iv":0.4946,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.1454,"theta":0.0,"rho":1.5451,"theo":1184.4932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1198.79998779297},{"option":"SPXW260227P05680000","bid":0.75,"bid_size":60.0,"ask":0.9,"ask_size":121.0,"iv":0.4919,"open_interest":58.0,"volume":48.0,"delta":-0.0046,"gamma":0.0,"vega":0.1455,"theta":-0.3303,"rho":-0.0086,"theo":0.7104,"change":-0.35,"open":0.75,"high":0.75,"low":0.7,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:30:59","percent_change":-31.8182,"prev_day_close":0.650000005960464},{"option":"SPXW260227C05690000","bid":1170.7,"bid_size":1.0,"ask":1178.7,"ask_size":1.0,"iv":0.4898,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.1485,"theta":0.0,"rho":1.5476,"theo":1174.5188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.04998779297},{"option":"SPXW260227P05690000","bid":0.75,"bid_size":120.0,"ask":0.9,"ask_size":95.0,"iv":0.4878,"open_interest":194.0,"volume":43.0,"delta":-0.0048,"gamma":0.0,"vega":0.1487,"theta":-0.3357,"rho":-0.0088,"theo":0.7244,"change":-0.425,"open":0.75,"high":0.75,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:36:20","percent_change":-37.7778,"prev_day_close":0.650000005960464},{"option":"SPXW260227C05700000","bid":1164.3,"bid_size":1.0,"ask":1165.8,"ask_size":1.0,"iv":0.4849,"open_interest":302.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.1518,"theta":0.0,"rho":1.5501,"theo":1164.5448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1303.01,"last_trade_time":"2026-01-27T14:36:20","percent_change":0.0,"prev_day_close":1179.5},{"option":"SPXW260227P05700000","bid":0.8,"bid_size":60.0,"ask":0.95,"ask_size":159.0,"iv":0.4853,"open_interest":3503.0,"volume":272.0,"delta":-0.0049,"gamma":0.0,"vega":0.1519,"theta":-0.3411,"rho":-0.009,"theo":0.7389,"change":-0.075,"open":0.97,"high":0.97,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:37:04","percent_change":-11.1111,"prev_day_close":0.675000011920929},{"option":"SPXW260227C05710000","bid":1151.0,"bid_size":1.0,"ask":1158.7,"ask_size":1.0,"iv":0.4862,"open_interest":14.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1551,"theta":0.0,"rho":1.5526,"theo":1154.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1244.62,"last_trade_time":"2026-01-30T11:41:47","percent_change":0.0,"prev_day_close":1168.79998779297},{"option":"SPXW260227P05710000","bid":0.8,"bid_size":60.0,"ask":0.95,"ask_size":119.0,"iv":0.4827,"open_interest":263.0,"volume":20.0,"delta":-0.005,"gamma":0.0,"vega":0.1553,"theta":-0.3468,"rho":-0.0092,"theo":0.7538,"change":-0.375,"open":0.8,"high":0.8,"low":0.8,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T10:00:34","percent_change":-31.9149,"prev_day_close":0.675000011920929},{"option":"SPXW260227C05720000","bid":1140.8,"bid_size":1.0,"ask":1148.8,"ask_size":1.0,"iv":0.4814,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1585,"theta":0.0,"rho":1.5551,"theo":1144.5981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1158.79998779297},{"option":"SPXW260227P05720000","bid":0.8,"bid_size":118.0,"ask":0.95,"ask_size":93.0,"iv":0.4786,"open_interest":50.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.1587,"theta":-0.3525,"rho":-0.0094,"theo":0.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-13T14:09:17","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"SPXW260227C05725000","bid":1135.8,"bid_size":1.0,"ask":1143.8,"ask_size":1.0,"iv":0.479,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.1603,"theta":0.0,"rho":1.5564,"theo":1139.6117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1153.09997558594},{"option":"SPXW260227P05725000","bid":0.8,"bid_size":204.0,"ask":1.0,"ask_size":233.0,"iv":0.4782,"open_interest":43959.0,"volume":22.0,"delta":-0.0052,"gamma":0.0,"vega":0.1603,"theta":-0.355,"rho":-0.0095,"theo":0.7759,"change":-0.45,"open":0.85,"high":0.85,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:42:19","percent_change":-37.5,"prev_day_close":0.699999988079071},{"option":"SPXW260227C05730000","bid":1130.8,"bid_size":1.0,"ask":1138.8,"ask_size":1.0,"iv":0.4766,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.1621,"theta":0.0,"rho":1.5576,"theo":1134.6254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1149.45001220703},{"option":"SPXW260227P05730000","bid":0.8,"bid_size":167.0,"ask":1.0,"ask_size":129.0,"iv":0.476,"open_interest":26.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.1623,"theta":-0.3584,"rho":-0.0097,"theo":0.785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-13T14:09:17","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260227C05740000","bid":1121.1,"bid_size":1.0,"ask":1128.8,"ask_size":1.0,"iv":0.4775,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.1657,"theta":0.0,"rho":1.5601,"theo":1124.6533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1138.75},{"option":"SPXW260227P05740000","bid":0.85,"bid_size":59.0,"ask":1.0,"ask_size":125.0,"iv":0.4734,"open_interest":75.0,"volume":6.0,"delta":-0.0054,"gamma":0.0,"vega":0.1659,"theta":-0.3645,"rho":-0.0099,"theo":0.8014,"change":-0.475,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:07:53","percent_change":-38.7755,"prev_day_close":0.724999994039536},{"option":"SPXW260227C05750000","bid":1111.1,"bid_size":1.0,"ask":1118.9,"ask_size":1.0,"iv":0.4727,"open_interest":1.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.1694,"theta":0.0,"rho":1.5626,"theo":1114.6816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1050.46,"last_trade_time":"2026-02-17T09:55:25","percent_change":0.0,"prev_day_close":1129.25},{"option":"SPXW260227P05750000","bid":0.85,"bid_size":143.0,"ask":1.0,"ask_size":108.0,"iv":0.4692,"open_interest":1654.0,"volume":15.0,"delta":-0.0055,"gamma":0.0,"vega":0.1696,"theta":-0.3707,"rho":-0.0102,"theo":0.8182,"change":-0.5,"open":0.97,"high":0.97,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T13:01:22","percent_change":-40.0,"prev_day_close":0.75},{"option":"SPXW260227C05760000","bid":1100.9,"bid_size":1.0,"ask":1108.9,"ask_size":1.0,"iv":0.4679,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.1733,"theta":0.0,"rho":1.5651,"theo":1104.7105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.89996337891},{"option":"SPXW260227P05760000","bid":0.85,"bid_size":191.0,"ask":1.05,"ask_size":152.0,"iv":0.4665,"open_interest":2435.0,"volume":52.0,"delta":-0.0056,"gamma":0.0,"vega":0.1735,"theta":-0.3771,"rho":-0.0104,"theo":0.8356,"change":-0.525,"open":0.82,"high":0.83,"low":0.75,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:45:25","percent_change":-41.1765,"prev_day_close":0.75},{"option":"SPXW260227C05770000","bid":1091.2,"bid_size":1.0,"ask":1098.9,"ask_size":1.0,"iv":0.4632,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.1772,"theta":0.0,"rho":1.5676,"theo":1094.74,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.54998779297},{"option":"SPXW260227P05770000","bid":0.9,"bid_size":59.0,"ask":1.05,"ask_size":129.0,"iv":0.4638,"open_interest":88.0,"volume":80.0,"delta":-0.0058,"gamma":0.0,"vega":0.1774,"theta":-0.3836,"rho":-0.0107,"theo":0.8536,"change":-0.6,"open":0.85,"high":0.85,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:50:37","percent_change":-46.1538,"prev_day_close":0.775000005960464},{"option":"SPXW260227C05775000","bid":1086.2,"bid_size":1.0,"ask":1093.9,"ask_size":1.0,"iv":0.4661,"open_interest":4.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.1792,"theta":0.0,"rho":1.5688,"theo":1089.755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1135.83,"last_trade_time":"2025-11-26T12:10:50","percent_change":0.0,"prev_day_close":1103.15002441406},{"option":"SPXW260227P05775000","bid":0.9,"bid_size":116.0,"ask":1.05,"ask_size":85.0,"iv":0.4618,"open_interest":115.0,"volume":51.0,"delta":-0.0058,"gamma":0.0,"vega":0.1792,"theta":-0.3865,"rho":-0.0108,"theo":0.8614,"change":-0.6,"open":0.9,"high":0.9,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:51:03","percent_change":-46.1538,"prev_day_close":0.775000005960464},{"option":"SPXW260227C05780000","bid":1081.2,"bid_size":1.0,"ask":1088.9,"ask_size":1.0,"iv":0.4637,"open_interest":3.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.1812,"theta":0.0,"rho":1.57,"theo":1084.7701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1131.18,"last_trade_time":"2025-11-26T12:10:50","percent_change":0.0,"prev_day_close":1099.94995117188},{"option":"SPXW260227P05780000","bid":0.9,"bid_size":173.0,"ask":1.1,"ask_size":186.0,"iv":0.4611,"open_interest":75.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.1812,"theta":-0.3899,"rho":-0.011,"theo":0.8708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.87,"last_trade_time":"2026-02-17T10:43:04","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPXW260227C05790000","bid":1071.0,"bid_size":1.0,"ask":1079.0,"ask_size":1.0,"iv":0.459,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.1854,"theta":-0.002,"rho":1.5725,"theo":1074.8008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1090.19995117188},{"option":"SPXW260227P05790000","bid":0.95,"bid_size":59.0,"ask":1.1,"ask_size":120.0,"iv":0.4569,"open_interest":93.0,"volume":50.0,"delta":-0.0061,"gamma":0.0,"vega":0.1854,"theta":-0.3968,"rho":-0.0112,"theo":0.8899,"change":-0.65,"open":0.75,"high":0.75,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:57:12","percent_change":-48.1481,"prev_day_close":0.800000011920929},{"option":"SPXW260227C05800000","bid":1061.0,"bid_size":1.0,"ask":1069.0,"ask_size":1.0,"iv":0.4542,"open_interest":3.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.1897,"theta":-0.0128,"rho":1.5749,"theo":1064.8321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1183.38,"last_trade_time":"2026-01-27T09:45:30","percent_change":0.0,"prev_day_close":1080.25},{"option":"SPXW260227P05800000","bid":0.95,"bid_size":139.0,"ask":1.1,"ask_size":106.0,"iv":0.4541,"open_interest":8708.0,"volume":80.0,"delta":-0.0062,"gamma":0.0,"vega":0.1897,"theta":-0.4039,"rho":-0.0115,"theo":0.9097,"change":-0.7,"open":1.21,"high":1.21,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:58:57","percent_change":-50.0,"prev_day_close":0.800000011920929},{"option":"SPXW260227C05810000","bid":1051.3,"bid_size":1.0,"ask":1059.0,"ask_size":1.0,"iv":0.4545,"open_interest":2.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.1941,"theta":-0.0238,"rho":1.5773,"theo":1054.8641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1134.14,"last_trade_time":"2026-01-30T15:40:45","percent_change":0.0,"prev_day_close":1070.25},{"option":"SPXW260227P05810000","bid":0.95,"bid_size":164.0,"ask":1.15,"ask_size":184.0,"iv":0.4512,"open_interest":2668.0,"volume":65.0,"delta":-0.0064,"gamma":0.0,"vega":0.1941,"theta":-0.4112,"rho":-0.0118,"theo":0.9302,"change":-0.7,"open":0.92,"high":0.93,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:59:28","percent_change":-50.0,"prev_day_close":0.824999988079071},{"option":"SPXW260227C05820000","bid":1041.1,"bid_size":1.0,"ask":1049.1,"ask_size":1.0,"iv":0.4498,"open_interest":5.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.1986,"theta":-0.035,"rho":1.5798,"theo":1044.8968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.36,"last_trade_time":"2026-01-22T12:44:54","percent_change":0.0,"prev_day_close":1059.10003662109},{"option":"SPXW260227P05820000","bid":1.0,"bid_size":59.0,"ask":1.15,"ask_size":114.0,"iv":0.4483,"open_interest":86.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":0.1986,"theta":-0.4188,"rho":-0.0122,"theo":0.9513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-17T16:04:55","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260227C05825000","bid":1036.1,"bid_size":1.0,"ask":1044.1,"ask_size":1.0,"iv":0.4474,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.201,"theta":-0.0407,"rho":1.581,"theo":1039.9134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.79998779297},{"option":"SPXW260227P05825000","bid":1.0,"bid_size":162.0,"ask":1.2,"ask_size":217.0,"iv":0.4475,"open_interest":44079.0,"volume":19.0,"delta":-0.0066,"gamma":0.0,"vega":0.201,"theta":-0.4226,"rho":-0.0123,"theo":0.9622,"change":-0.1,"open":0.92,"high":0.98,"low":0.92,"tick":"no_change","last_trade_price":0.98,"last_trade_time":"2026-02-18T11:47:45","percent_change":-11.7647,"prev_day_close":0.849999994039536},{"option":"SPXW260227C05830000","bid":1031.1,"bid_size":1.0,"ask":1039.1,"ask_size":1.0,"iv":0.445,"open_interest":1.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.2033,"theta":-0.0464,"rho":1.5822,"theo":1034.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1172.57,"last_trade_time":"2026-01-27T15:39:20","percent_change":0.0,"prev_day_close":1049.65002441406},{"option":"SPXW260227P05830000","bid":1.0,"bid_size":173.0,"ask":1.2,"ask_size":182.0,"iv":0.4454,"open_interest":28.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":0.2033,"theta":-0.4265,"rho":-0.0125,"theo":0.9732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-12T09:57:07","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPXW260227C05840000","bid":1021.4,"bid_size":1.0,"ask":1029.1,"ask_size":1.0,"iv":0.445,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.2082,"theta":-0.0581,"rho":1.5846,"theo":1024.9645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1038.75},{"option":"SPXW260227P05840000","bid":1.05,"bid_size":58.0,"ask":1.2,"ask_size":107.0,"iv":0.4412,"open_interest":54.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.2082,"theta":-0.4345,"rho":-0.0128,"theo":0.9959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-17T12:34:57","percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260227C05850000","bid":1011.2,"bid_size":1.0,"ask":1019.2,"ask_size":1.0,"iv":0.4403,"open_interest":2.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.2133,"theta":-0.07,"rho":1.587,"theo":1014.9995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1006.17,"last_trade_time":"2025-11-17T12:09:02","percent_change":0.0,"prev_day_close":1028.59997558594},{"option":"SPXW260227P05850000","bid":1.05,"bid_size":192.0,"ask":1.25,"ask_size":203.0,"iv":0.4394,"open_interest":1406.0,"volume":81.0,"delta":-0.0071,"gamma":0.0,"vega":0.2133,"theta":-0.4427,"rho":-0.0132,"theo":1.0194,"change":-0.6,"open":0.98,"high":0.98,"low":0.9,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:41:44","percent_change":-40.0,"prev_day_close":0.875},{"option":"SPXW260227C05860000","bid":1005.1,"bid_size":1.0,"ask":1006.3,"ask_size":1.0,"iv":0.44,"open_interest":200.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.2185,"theta":-0.0822,"rho":1.5893,"theo":1005.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1019.90002441406},{"option":"SPXW260227P05860000","bid":1.1,"bid_size":58.0,"ask":1.25,"ask_size":114.0,"iv":0.4352,"open_interest":142.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.2185,"theta":-0.4512,"rho":-0.0135,"theo":1.0438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.15,"last_trade_time":"2026-02-17T11:24:37","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPXW260227C05870000","bid":992.0,"bid_size":2.0,"ask":998.6,"ask_size":2.0,"iv":0.4286,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.224,"theta":-0.0946,"rho":1.5917,"theo":995.0722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1009.5},{"option":"SPXW260227P05870000","bid":1.1,"bid_size":168.0,"ask":1.3,"ask_size":179.0,"iv":0.4333,"open_interest":73.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":0.224,"theta":-0.46,"rho":-0.0139,"theo":1.069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-17T09:59:31","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"SPXW260227C05875000","bid":986.4,"bid_size":2.0,"ask":994.3,"ask_size":3.0,"iv":0.4189,"open_interest":1.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.2268,"theta":-0.1009,"rho":1.5929,"theo":990.091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1078.94,"last_trade_time":"2026-01-29T12:23:32","percent_change":0.0,"prev_day_close":1003.39999389648},{"option":"SPXW260227P05875000","bid":1.1,"bid_size":168.0,"ask":1.3,"ask_size":121.0,"iv":0.4312,"open_interest":354.0,"volume":3.0,"delta":-0.0076,"gamma":0.0,"vega":0.2268,"theta":-0.4644,"rho":-0.0141,"theo":1.082,"change":-0.675,"open":0.95,"high":0.95,"low":0.9,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:47:38","percent_change":-42.8571,"prev_day_close":0.949999988079071},{"option":"SPXW260227C05880000","bid":981.4,"bid_size":2.0,"ask":989.1,"ask_size":2.0,"iv":0.4111,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.2296,"theta":-0.1072,"rho":1.594,"theo":985.11,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1000.25},{"option":"SPXW260227P05880000","bid":1.15,"bid_size":58.0,"ask":1.3,"ask_size":113.0,"iv":0.4291,"open_interest":121.0,"volume":1.0,"delta":-0.0077,"gamma":0.0,"vega":0.2296,"theta":-0.469,"rho":-0.0143,"theo":1.0952,"change":-0.65,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T11:07:12","percent_change":-40.625,"prev_day_close":0.925000011920929},{"option":"SPXW260227C05890000","bid":971.6,"bid_size":1.0,"ask":979.3,"ask_size":3.0,"iv":0.4144,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.2355,"theta":-0.1202,"rho":1.5963,"theo":975.1488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.850006103516},{"option":"SPXW260227P05890000","bid":1.15,"bid_size":169.0,"ask":1.35,"ask_size":177.0,"iv":0.4271,"open_interest":89.0,"volume":9.0,"delta":-0.008,"gamma":0.0,"vega":0.2355,"theta":-0.4783,"rho":-0.0147,"theo":1.1225,"change":-0.475,"open":1.15,"high":1.15,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T09:58:27","percent_change":-29.2308,"prev_day_close":0.949999988079071},{"option":"SPXW260227C05900000","bid":961.5,"bid_size":2.0,"ask":969.2,"ask_size":2.0,"iv":0.4072,"open_interest":3.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.2416,"theta":-0.1335,"rho":1.5986,"theo":965.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1090.35,"last_trade_time":"2026-02-02T11:22:59","percent_change":0.0,"prev_day_close":979.549987792969},{"option":"SPXW260227P05900000","bid":1.2,"bid_size":74.0,"ask":1.4,"ask_size":213.0,"iv":0.4239,"open_interest":3889.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":0.2416,"theta":-0.4879,"rho":-0.0151,"theo":1.1508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-17T14:32:15","percent_change":0.0,"prev_day_close":0.974999964237213},{"option":"SPXW260227C05910000","bid":951.5,"bid_size":2.0,"ask":959.4,"ask_size":3.0,"iv":0.4075,"open_interest":35.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.2479,"theta":-0.1471,"rho":1.6009,"theo":955.2296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1047.48,"last_trade_time":"2026-01-30T11:47:08","percent_change":0.0,"prev_day_close":969.75},{"option":"SPXW260227P05910000","bid":1.2,"bid_size":166.0,"ask":1.4,"ask_size":177.0,"iv":0.4208,"open_interest":69.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":0.2479,"theta":-0.4978,"rho":-0.0156,"theo":1.1802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-17T14:59:27","percent_change":0.0,"prev_day_close":0.974999964237213},{"option":"SPXW260227C05920000","bid":942.3,"bid_size":2.0,"ask":949.2,"ask_size":2.0,"iv":0.4004,"open_interest":5.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.2545,"theta":-0.161,"rho":1.6032,"theo":945.2718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1007.33,"last_trade_time":"2026-01-23T13:00:06","percent_change":0.0,"prev_day_close":959.0},{"option":"SPXW260227P05920000","bid":1.25,"bid_size":111.0,"ask":1.45,"ask_size":189.0,"iv":0.4185,"open_interest":61.0,"volume":2.0,"delta":-0.0087,"gamma":0.0,"vega":0.2545,"theta":-0.5081,"rho":-0.0161,"theo":1.2109,"change":-0.8,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:57:55","percent_change":-45.7143,"prev_day_close":1.02500000596046},{"option":"SPXW260227C05925000","bid":936.6,"bid_size":2.0,"ask":944.4,"ask_size":2.0,"iv":0.4052,"open_interest":4.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.2578,"theta":-0.1682,"rho":1.6043,"theo":940.2934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1005.18,"last_trade_time":"2026-02-03T12:16:38","percent_change":0.0,"prev_day_close":955.599975585938},{"option":"SPXW260227P05925000","bid":1.25,"bid_size":187.0,"ask":1.45,"ask_size":196.0,"iv":0.4164,"open_interest":7116.0,"volume":69.0,"delta":-0.0088,"gamma":0.0001,"vega":0.2578,"theta":-0.5134,"rho":-0.0163,"theo":1.2267,"change":-0.775,"open":1.3,"high":1.3,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:47:16","percent_change":-43.662,"prev_day_close":1.05000001192093},{"option":"SPXW260227C05930000","bid":931.6,"bid_size":2.0,"ask":939.4,"ask_size":2.0,"iv":0.4029,"open_interest":5.0,"volume":0.0,"delta":0.991,"gamma":0.0001,"vega":0.2612,"theta":-0.1753,"rho":1.6054,"theo":935.3153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":949.949981689453},{"option":"SPXW260227P05930000","bid":1.25,"bid_size":165.0,"ask":1.45,"ask_size":116.0,"iv":0.4143,"open_interest":99.0,"volume":10.0,"delta":-0.0089,"gamma":0.0001,"vega":0.2612,"theta":-0.5187,"rho":-0.0166,"theo":1.2428,"change":-0.725,"open":1.25,"high":1.25,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:44:29","percent_change":-40.8451,"prev_day_close":1.02500000596046},{"option":"SPXW260227C05940000","bid":921.8,"bid_size":2.0,"ask":928.8,"ask_size":1.0,"iv":0.4027,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.2682,"theta":-0.19,"rho":1.6076,"theo":925.3601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.75},{"option":"SPXW260227P05940000","bid":1.3,"bid_size":134.0,"ask":1.5,"ask_size":174.0,"iv":0.412,"open_interest":160.0,"volume":10.0,"delta":-0.0092,"gamma":0.0001,"vega":0.2682,"theta":-0.5297,"rho":-0.0171,"theo":1.276,"change":-0.825,"open":1.05,"high":1.05,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:50:42","percent_change":-45.2055,"prev_day_close":1.07499998807907},{"option":"SPXW260227C05950000","bid":911.7,"bid_size":3.0,"ask":918.8,"ask_size":1.0,"iv":0.398,"open_interest":1.0,"volume":0.0,"delta":0.9905,"gamma":0.0001,"vega":0.2754,"theta":-0.2051,"rho":1.6098,"theo":915.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":974.92,"last_trade_time":"2025-12-08T12:50:28","percent_change":0.0,"prev_day_close":930.199981689453},{"option":"SPXW260227P05950000","bid":1.35,"bid_size":75.0,"ask":1.55,"ask_size":205.0,"iv":0.4087,"open_interest":2240.0,"volume":11.0,"delta":-0.0095,"gamma":0.0001,"vega":0.2754,"theta":-0.5411,"rho":-0.0176,"theo":1.3107,"change":-0.445,"open":1.12,"high":1.43,"low":1.12,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T14:43:53","percent_change":-23.7333,"prev_day_close":1.07499998807907},{"option":"SPXW260227C05960000","bid":902.5,"bid_size":2.0,"ask":909.6,"ask_size":4.0,"iv":0.3955,"open_interest":4.0,"volume":0.0,"delta":0.9902,"gamma":0.0001,"vega":0.2829,"theta":-0.2205,"rho":1.612,"theo":905.454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1015.12,"last_trade_time":"2026-01-26T11:36:45","percent_change":0.0,"prev_day_close":920.25},{"option":"SPXW260227P05960000","bid":1.35,"bid_size":164.0,"ask":1.55,"ask_size":57.0,"iv":0.4054,"open_interest":48.0,"volume":3.0,"delta":-0.0098,"gamma":0.0001,"vega":0.2829,"theta":-0.5529,"rho":-0.0182,"theo":1.3468,"change":-0.8,"open":1.1,"high":1.1,"low":1.1,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:46:01","percent_change":-42.1053,"prev_day_close":1.125},{"option":"SPXW260227C05970000","bid":895.5,"bid_size":1.0,"ask":896.6,"ask_size":1.0,"iv":0.404,"open_interest":429.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.2906,"theta":-0.2364,"rho":1.6142,"theo":895.5032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1036.39,"last_trade_time":"2026-01-27T11:46:50","percent_change":0.0,"prev_day_close":910.600006103516},{"option":"SPXW260227P05970000","bid":1.4,"bid_size":163.0,"ask":1.6,"ask_size":174.0,"iv":0.4029,"open_interest":56.0,"volume":0.0,"delta":-0.0101,"gamma":0.0001,"vega":0.2906,"theta":-0.5651,"rho":-0.0187,"theo":1.3845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-13T16:02:50","percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260227C05975000","bid":886.9,"bid_size":3.0,"ask":893.9,"ask_size":1.0,"iv":0.3925,"open_interest":14.0,"volume":0.0,"delta":0.9897,"gamma":0.0001,"vega":0.2946,"theta":-0.2445,"rho":1.6153,"theo":890.5285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":855.2,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":905.049987792969},{"option":"SPXW260227P05975000","bid":1.4,"bid_size":181.0,"ask":1.6,"ask_size":74.0,"iv":0.4008,"open_interest":7196.0,"volume":4.0,"delta":-0.0102,"gamma":0.0001,"vega":0.2946,"theta":-0.5713,"rho":-0.019,"theo":1.404,"change":-0.575,"open":1.15,"high":1.4,"low":1.15,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:21:04","percent_change":-29.1139,"prev_day_close":1.125},{"option":"SPXW260227C05980000","bid":882.0,"bid_size":2.0,"ask":889.5,"ask_size":3.0,"iv":0.3863,"open_interest":9.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.2986,"theta":-0.2527,"rho":1.6163,"theo":885.5541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.350006103516},{"option":"SPXW260227P05980000","bid":1.45,"bid_size":79.0,"ask":1.65,"ask_size":183.0,"iv":0.4003,"open_interest":185.0,"volume":1.0,"delta":-0.0104,"gamma":0.0001,"vega":0.2986,"theta":-0.5777,"rho":-0.0193,"theo":1.4239,"change":-0.65,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:33:08","percent_change":-32.5,"prev_day_close":1.15000003576279},{"option":"SPXW260227C05990000","bid":871.9,"bid_size":3.0,"ask":879.0,"ask_size":1.0,"iv":0.3875,"open_interest":15.0,"volume":0.0,"delta":0.9892,"gamma":0.0001,"vega":0.3068,"theta":-0.2695,"rho":1.6184,"theo":875.6067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":960.63,"last_trade_time":"2026-01-30T11:52:47","percent_change":0.0,"prev_day_close":890.449981689453},{"option":"SPXW260227P05990000","bid":1.5,"bid_size":57.0,"ask":1.7,"ask_size":183.0,"iv":0.3969,"open_interest":346.0,"volume":250.0,"delta":-0.0107,"gamma":0.0001,"vega":0.3068,"theta":-0.5908,"rho":-0.02,"theo":1.4649,"change":-0.75,"open":1.3,"high":1.3,"low":1.3,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T10:29:12","percent_change":-36.5854,"prev_day_close":1.17500001192093},{"option":"SPXW260227C06000000","bid":865.7,"bid_size":1.0,"ask":866.8,"ask_size":1.0,"iv":0.3966,"open_interest":6798.0,"volume":0.0,"delta":0.9889,"gamma":0.0001,"vega":0.3155,"theta":-0.2867,"rho":1.6205,"theo":865.6611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":898.14,"last_trade_time":"2026-02-04T12:19:42","percent_change":0.0,"prev_day_close":880.300018310547},{"option":"SPXW260227P06000000","bid":1.5,"bid_size":177.0,"ask":1.7,"ask_size":83.0,"iv":0.3935,"open_interest":12901.0,"volume":103.0,"delta":-0.0111,"gamma":0.0001,"vega":0.3155,"theta":-0.6043,"rho":-0.0206,"theo":1.5078,"change":-0.8,"open":1.49,"high":1.49,"low":1.09,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-02-18T15:56:19","percent_change":-38.0952,"prev_day_close":1.19999998807907},{"option":"SPXW260227C06010000","bid":852.1,"bid_size":3.0,"ask":859.1,"ask_size":1.0,"iv":0.3837,"open_interest":3.0,"volume":0.0,"delta":0.9885,"gamma":0.0001,"vega":0.3244,"theta":-0.3044,"rho":1.6226,"theo":855.7174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":983.41,"last_trade_time":"2026-01-28T12:43:03","percent_change":0.0,"prev_day_close":870.5},{"option":"SPXW260227P06010000","bid":1.55,"bid_size":161.0,"ask":1.75,"ask_size":60.0,"iv":0.3908,"open_interest":194.0,"volume":0.0,"delta":-0.0114,"gamma":0.0001,"vega":0.3244,"theta":-0.6184,"rho":-0.0213,"theo":1.5525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-17T09:47:09","percent_change":0.0,"prev_day_close":1.22499996423721},{"option":"SPXW260227C06020000","bid":842.2,"bid_size":2.0,"ask":849.1,"ask_size":2.0,"iv":0.3791,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.3338,"theta":-0.3226,"rho":1.6246,"theo":845.7757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.75},{"option":"SPXW260227P06020000","bid":1.6,"bid_size":130.0,"ask":1.8,"ask_size":66.0,"iv":0.3881,"open_interest":213.0,"volume":0.0,"delta":-0.0118,"gamma":0.0001,"vega":0.3338,"theta":-0.6329,"rho":-0.022,"theo":1.5993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-17T10:03:10","percent_change":0.0,"prev_day_close":1.27500003576279},{"option":"SPXW260227C06025000","bid":837.2,"bid_size":2.0,"ask":844.2,"ask_size":1.0,"iv":0.3785,"open_interest":3.0,"volume":0.0,"delta":0.9879,"gamma":0.0001,"vega":0.3386,"theta":-0.3319,"rho":1.6256,"theo":840.8056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":972.29,"last_trade_time":"2026-01-15T09:54:46","percent_change":0.0,"prev_day_close":855.399993896484},{"option":"SPXW260227P06025000","bid":1.6,"bid_size":176.0,"ask":1.85,"ask_size":196.0,"iv":0.3867,"open_interest":1250.0,"volume":1.0,"delta":-0.012,"gamma":0.0001,"vega":0.3386,"theta":-0.6404,"rho":-0.0223,"theo":1.6234,"change":-0.625,"open":1.6,"high":1.6,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:24:31","percent_change":-28.0899,"prev_day_close":1.27500003576279},{"option":"SPXW260227C06030000","bid":832.2,"bid_size":3.0,"ask":839.7,"ask_size":3.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0001,"vega":0.3436,"theta":-0.3414,"rho":1.6266,"theo":835.8361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":850.549987792969},{"option":"SPXW260227P06030000","bid":1.65,"bid_size":129.0,"ask":1.85,"ask_size":134.0,"iv":0.3853,"open_interest":123.0,"volume":0.0,"delta":-0.0122,"gamma":0.0001,"vega":0.3436,"theta":-0.648,"rho":-0.0227,"theo":1.6481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.18,"last_trade_time":"2026-02-17T15:29:11","percent_change":0.0,"prev_day_close":1.30000001192093},{"option":"SPXW260227C06040000","bid":822.3,"bid_size":2.0,"ask":829.2,"ask_size":1.0,"iv":0.3732,"open_interest":2.0,"volume":0.0,"delta":0.9873,"gamma":0.0001,"vega":0.3538,"theta":-0.3607,"rho":1.6286,"theo":825.8987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":924.3,"last_trade_time":"2026-01-30T14:10:46","percent_change":0.0,"prev_day_close":840.75},{"option":"SPXW260227P06040000","bid":1.7,"bid_size":128.0,"ask":1.9,"ask_size":132.0,"iv":0.3824,"open_interest":230.0,"volume":0.0,"delta":-0.0126,"gamma":0.0001,"vega":0.3538,"theta":-0.6637,"rho":-0.0235,"theo":1.6992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-17T15:29:11","percent_change":0.0,"prev_day_close":1.32499998807907},{"option":"SPXW260227C06050000","bid":812.3,"bid_size":3.0,"ask":819.3,"ask_size":1.0,"iv":0.3718,"open_interest":161.0,"volume":0.0,"delta":0.9869,"gamma":0.0001,"vega":0.3644,"theta":-0.3806,"rho":1.6305,"theo":815.9636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":912.74,"last_trade_time":"2026-02-12T10:17:14","percent_change":0.0,"prev_day_close":830.599975585938},{"option":"SPXW260227P06050000","bid":1.75,"bid_size":90.0,"ask":1.95,"ask_size":145.0,"iv":0.3796,"open_interest":2229.0,"volume":59.0,"delta":-0.0131,"gamma":0.0001,"vega":0.3644,"theta":-0.6799,"rho":-0.0243,"theo":1.7526,"change":-1.16,"open":1.52,"high":1.78,"low":1.24,"tick":"down","last_trade_price":1.24,"last_trade_time":"2026-02-18T15:56:19","percent_change":-48.3333,"prev_day_close":1.375},{"option":"SPXW260227C06060000","bid":802.4,"bid_size":4.0,"ask":809.4,"ask_size":1.0,"iv":0.3703,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0001,"vega":0.3755,"theta":-0.4011,"rho":1.6324,"theo":806.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.649993896484},{"option":"SPXW260227P06060000","bid":1.8,"bid_size":78.0,"ask":2.0,"ask_size":113.0,"iv":0.3766,"open_interest":195.0,"volume":0.0,"delta":-0.0136,"gamma":0.0001,"vega":0.3755,"theta":-0.6967,"rho":-0.0252,"theo":1.8085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.67,"last_trade_time":"2026-02-13T15:32:22","percent_change":0.0,"prev_day_close":1.40000003576279},{"option":"SPXW260227C06070000","bid":792.5,"bid_size":3.0,"ask":799.4,"ask_size":2.0,"iv":0.3671,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0001,"vega":0.3871,"theta":-0.4222,"rho":1.6342,"theo":796.1012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.099975585938},{"option":"SPXW260227P06070000","bid":1.85,"bid_size":126.0,"ask":2.05,"ask_size":63.0,"iv":0.3736,"open_interest":270.0,"volume":0.0,"delta":-0.014,"gamma":0.0001,"vega":0.3871,"theta":-0.7141,"rho":-0.0261,"theo":1.867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.82,"last_trade_time":"2026-02-13T15:32:22","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260227C06075000","bid":788.2,"bid_size":2.0,"ask":795.1,"ask_size":3.0,"iv":0.3648,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0001,"vega":0.393,"theta":-0.433,"rho":1.6351,"theo":791.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.950012207031},{"option":"SPXW260227P06075000","bid":1.9,"bid_size":55.0,"ask":2.1,"ask_size":174.0,"iv":0.3721,"open_interest":195.0,"volume":0.0,"delta":-0.0143,"gamma":0.0001,"vega":0.393,"theta":-0.7231,"rho":-0.0266,"theo":1.8974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-13T13:10:36","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260227C06080000","bid":782.5,"bid_size":3.0,"ask":789.5,"ask_size":1.0,"iv":0.3639,"open_interest":10.0,"volume":0.0,"delta":0.9854,"gamma":0.0001,"vega":0.399,"theta":-0.444,"rho":1.636,"theo":786.1741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.35,"last_trade_time":"2026-02-02T11:22:59","percent_change":0.0,"prev_day_close":800.949981689453},{"option":"SPXW260227P06080000","bid":1.9,"bid_size":154.0,"ask":2.1,"ask_size":75.0,"iv":0.3706,"open_interest":211.0,"volume":1.0,"delta":-0.0145,"gamma":0.0001,"vega":0.399,"theta":-0.7322,"rho":-0.027,"theo":1.9284,"change":-1.25,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:57:06","percent_change":-48.0769,"prev_day_close":1.47499996423721},{"option":"SPXW260227C06090000","bid":773.3,"bid_size":2.0,"ask":780.2,"ask_size":3.0,"iv":0.3607,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0001,"vega":0.4114,"theta":-0.4664,"rho":1.6377,"theo":776.25,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.100006103516},{"option":"SPXW260227P06090000","bid":1.95,"bid_size":148.0,"ask":2.2,"ask_size":160.0,"iv":0.3682,"open_interest":172.0,"volume":2.0,"delta":-0.015,"gamma":0.0001,"vega":0.4114,"theta":-0.751,"rho":-0.028,"theo":1.9927,"change":-0.675,"open":2.0,"high":2.0,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T09:54:45","percent_change":-25.2336,"prev_day_close":1.52500003576279},{"option":"SPXW260227C06100000","bid":762.7,"bid_size":3.0,"ask":769.6,"ask_size":1.0,"iv":0.3588,"open_interest":29.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.4242,"theta":-0.4896,"rho":1.6394,"theo":766.329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":756.22,"last_trade_time":"2026-02-13T15:12:41","percent_change":0.0,"prev_day_close":781.0},{"option":"SPXW260227P06100000","bid":2.05,"bid_size":54.0,"ask":2.25,"ask_size":184.0,"iv":0.365,"open_interest":4435.0,"volume":1779.0,"delta":-0.0156,"gamma":0.0001,"vega":0.4242,"theta":-0.7706,"rho":-0.0291,"theo":2.0602,"change":-1.36,"open":2.06,"high":2.1,"low":1.39,"tick":"down","last_trade_price":1.39,"last_trade_time":"2026-02-18T15:56:19","percent_change":-49.4545,"prev_day_close":1.57499998807907},{"option":"SPXW260227C06110000","bid":752.8,"bid_size":3.0,"ask":759.7,"ask_size":1.0,"iv":0.3568,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.4375,"theta":-0.5135,"rho":1.6411,"theo":756.4113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.25},{"option":"SPXW260227P06110000","bid":2.1,"bid_size":74.0,"ask":2.3,"ask_size":35.0,"iv":0.3624,"open_interest":124.0,"volume":0.0,"delta":-0.0162,"gamma":0.0001,"vega":0.4375,"theta":-0.7908,"rho":-0.0302,"theo":2.1309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.95,"last_trade_time":"2026-02-17T13:47:44","percent_change":0.0,"prev_day_close":1.65000003576279},{"option":"SPXW260227C06115000","bid":747.8,"bid_size":2.0,"ask":755.5,"ask_size":2.0,"iv":0.3618,"open_interest":3.0,"volume":0.0,"delta":0.9835,"gamma":0.0001,"vega":0.4443,"theta":-0.5258,"rho":1.6419,"theo":751.4537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":877.8,"last_trade_time":"2026-02-02T11:22:45","percent_change":0.0,"prev_day_close":767.300018310547},{"option":"SPXW260227P06115000","bid":2.1,"bid_size":102.0,"ask":2.35,"ask_size":125.0,"iv":0.3608,"open_interest":99.0,"volume":5.0,"delta":-0.0165,"gamma":0.0001,"vega":0.4443,"theta":-0.8012,"rho":-0.0307,"theo":2.1676,"change":-0.725,"open":2.15,"high":2.15,"low":2.15,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T15:16:23","percent_change":-25.2174,"prev_day_close":1.65000003576279},{"option":"SPXW260227C06120000","bid":742.9,"bid_size":3.0,"ask":749.8,"ask_size":1.0,"iv":0.3546,"open_interest":2.0,"volume":0.0,"delta":0.9832,"gamma":0.0001,"vega":0.4513,"theta":-0.5382,"rho":1.6427,"theo":746.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":801.98,"last_trade_time":"2025-12-01T09:38:26","percent_change":0.0,"prev_day_close":761.0},{"option":"SPXW260227P06120000","bid":2.15,"bid_size":151.0,"ask":2.4,"ask_size":158.0,"iv":0.3598,"open_interest":363.0,"volume":5.0,"delta":-0.0168,"gamma":0.0001,"vega":0.4513,"theta":-0.8118,"rho":-0.0313,"theo":2.2051,"change":-1.055,"open":1.87,"high":1.87,"low":1.87,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T14:16:54","percent_change":-36.0684,"prev_day_close":1.67500001192093},{"option":"SPXW260227C06125000","bid":737.9,"bid_size":3.0,"ask":744.8,"ask_size":1.0,"iv":0.3523,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0001,"vega":0.4584,"theta":-0.5509,"rho":1.6434,"theo":741.5412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":756.299987792969},{"option":"SPXW260227P06125000","bid":2.2,"bid_size":74.0,"ask":2.4,"ask_size":47.0,"iv":0.3582,"open_interest":489.0,"volume":10.0,"delta":-0.0171,"gamma":0.0001,"vega":0.4584,"theta":-0.8226,"rho":-0.0319,"theo":2.2435,"change":-1.08,"open":1.87,"high":1.87,"low":1.87,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T10:01:59","percent_change":-36.6102,"prev_day_close":1.69999998807907},{"option":"SPXW260227C06130000","bid":733.0,"bid_size":3.0,"ask":739.9,"ask_size":2.0,"iv":0.3524,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0001,"vega":0.4656,"theta":-0.5637,"rho":1.6442,"theo":736.5863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.299987792969},{"option":"SPXW260227P06130000","bid":2.25,"bid_size":54.0,"ask":2.45,"ask_size":110.0,"iv":0.3565,"open_interest":37.0,"volume":2.0,"delta":-0.0174,"gamma":0.0001,"vega":0.4656,"theta":-0.8336,"rho":-0.0325,"theo":2.2829,"change":-0.825,"open":2.2,"high":2.2,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:16:23","percent_change":-27.2727,"prev_day_close":1.75},{"option":"SPXW260227C06135000","bid":728.0,"bid_size":2.0,"ask":735.3,"ask_size":2.0,"iv":0.3535,"open_interest":7.0,"volume":3.0,"delta":0.9822,"gamma":0.0001,"vega":0.473,"theta":-0.5768,"rho":1.645,"theo":731.6324,"change":45.8,"open":769.0,"high":769.0,"low":769.0,"tick":"down","last_trade_price":769.0,"last_trade_time":"2026-02-18T10:21:16","percent_change":6.33297,"prev_day_close":747.299987792969},{"option":"SPXW260227P06135000","bid":2.25,"bid_size":89.0,"ask":2.5,"ask_size":114.0,"iv":0.3554,"open_interest":18.0,"volume":0.0,"delta":-0.0177,"gamma":0.0001,"vega":0.473,"theta":-0.8449,"rho":-0.0331,"theo":2.3232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-13T14:09:17","percent_change":0.0,"prev_day_close":1.75},{"option":"SPXW260227C06140000","bid":723.0,"bid_size":5.0,"ask":729.9,"ask_size":3.0,"iv":0.3478,"open_interest":1.0,"volume":0.0,"delta":0.9819,"gamma":0.0001,"vega":0.4805,"theta":-0.59,"rho":1.6457,"theo":726.6795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":821.99,"last_trade_time":"2025-12-29T09:51:02","percent_change":0.0,"prev_day_close":741.349975585938},{"option":"SPXW260227P06140000","bid":2.3,"bid_size":118.0,"ask":2.55,"ask_size":155.0,"iv":0.3543,"open_interest":102.0,"volume":0.0,"delta":-0.0181,"gamma":0.0001,"vega":0.4805,"theta":-0.8563,"rho":-0.0337,"theo":2.3645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-17T16:04:18","percent_change":0.0,"prev_day_close":1.80000001192093},{"option":"SPXW260227C06145000","bid":718.1,"bid_size":2.0,"ask":725.4,"ask_size":2.0,"iv":0.3511,"open_interest":1.0,"volume":0.0,"delta":0.9815,"gamma":0.0001,"vega":0.4882,"theta":-0.6035,"rho":1.6464,"theo":721.7275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":802.11,"last_trade_time":"2025-11-28T12:02:43","percent_change":0.0,"prev_day_close":737.350006103516},{"option":"SPXW260227P06145000","bid":2.35,"bid_size":72.0,"ask":2.55,"ask_size":34.0,"iv":0.3526,"open_interest":36.0,"volume":1.0,"delta":-0.0184,"gamma":0.0001,"vega":0.4882,"theta":-0.8679,"rho":-0.0343,"theo":2.4068,"change":-0.73,"open":2.42,"high":2.42,"low":2.42,"tick":"down","last_trade_price":2.42,"last_trade_time":"2026-02-18T09:43:59","percent_change":-23.1746,"prev_day_close":1.82499998807907},{"option":"SPXW260227C06150000","bid":713.1,"bid_size":5.0,"ask":720.0,"ask_size":2.0,"iv":0.3454,"open_interest":10.0,"volume":0.0,"delta":0.9812,"gamma":0.0001,"vega":0.4961,"theta":-0.6172,"rho":1.6472,"theo":716.7766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":653.62,"last_trade_time":"2026-02-17T10:50:56","percent_change":0.0,"prev_day_close":731.399993896484},{"option":"SPXW260227P06150000","bid":2.4,"bid_size":53.0,"ask":2.6,"ask_size":47.0,"iv":0.3509,"open_interest":4631.0,"volume":103.0,"delta":-0.0188,"gamma":0.0001,"vega":0.4961,"theta":-0.8798,"rho":-0.035,"theo":2.4501,"change":-1.45,"open":2.69,"high":2.69,"low":1.7,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T16:00:52","percent_change":-45.3125,"prev_day_close":1.84999996423721},{"option":"SPXW260227C06155000","bid":708.2,"bid_size":2.0,"ask":715.4,"ask_size":2.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0001,"vega":0.5042,"theta":-0.6311,"rho":1.6479,"theo":711.8268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.449981689453},{"option":"SPXW260227P06155000","bid":2.4,"bid_size":89.0,"ask":2.65,"ask_size":123.0,"iv":0.3498,"open_interest":50.0,"volume":1.0,"delta":-0.0191,"gamma":0.0001,"vega":0.5042,"theta":-0.8918,"rho":-0.0357,"theo":2.4945,"change":-1.31,"open":2.27,"high":2.27,"low":2.27,"tick":"down","last_trade_price":2.27,"last_trade_time":"2026-02-18T09:57:17","percent_change":-40.3077,"prev_day_close":1.875},{"option":"SPXW260227C06160000","bid":703.9,"bid_size":2.0,"ask":710.8,"ask_size":4.0,"iv":0.343,"open_interest":1.0,"volume":0.0,"delta":0.9804,"gamma":0.0001,"vega":0.5125,"theta":-0.6452,"rho":1.6485,"theo":706.878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":695.03,"last_trade_time":"2026-02-17T15:47:24","percent_change":0.0,"prev_day_close":721.5},{"option":"SPXW260227P06160000","bid":2.45,"bid_size":147.0,"ask":2.7,"ask_size":154.0,"iv":0.3486,"open_interest":183.0,"volume":0.0,"delta":-0.0195,"gamma":0.0001,"vega":0.5125,"theta":-0.9042,"rho":-0.0364,"theo":2.54,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.55,"last_trade_time":"2026-02-17T10:49:40","percent_change":0.0,"prev_day_close":1.90000003576279},{"option":"SPXW260227C06165000","bid":698.2,"bid_size":3.0,"ask":705.5,"ask_size":2.0,"iv":0.3449,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0001,"vega":0.521,"theta":-0.6596,"rho":1.6492,"theo":701.9304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.5},{"option":"SPXW260227P06165000","bid":2.5,"bid_size":73.0,"ask":2.75,"ask_size":108.0,"iv":0.3473,"open_interest":47.0,"volume":0.0,"delta":-0.0199,"gamma":0.0001,"vega":0.521,"theta":-0.9167,"rho":-0.037,"theo":2.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-17T14:47:25","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"SPXW260227C06170000","bid":694.0,"bid_size":2.0,"ask":700.2,"ask_size":2.0,"iv":0.3405,"open_interest":3.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":0.5297,"theta":-0.6742,"rho":1.6498,"theo":696.984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":793.49,"last_trade_time":"2025-12-29T09:51:02","percent_change":0.0,"prev_day_close":711.449981689453},{"option":"SPXW260227P06170000","bid":2.55,"bid_size":114.0,"ask":2.8,"ask_size":145.0,"iv":0.3461,"open_interest":90.0,"volume":0.0,"delta":-0.0203,"gamma":0.0001,"vega":0.5297,"theta":-0.9294,"rho":-0.0378,"theo":2.6343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-17T14:47:25","percent_change":0.0,"prev_day_close":1.97499996423721},{"option":"SPXW260227C06175000","bid":689.1,"bid_size":2.0,"ask":695.9,"ask_size":3.0,"iv":0.3462,"open_interest":8.0,"volume":0.0,"delta":0.9793,"gamma":0.0001,"vega":0.5385,"theta":-0.6891,"rho":1.6505,"theo":692.0387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":650.82,"last_trade_time":"2026-02-17T11:05:26","percent_change":0.0,"prev_day_close":707.449981689453},{"option":"SPXW260227P06175000","bid":2.6,"bid_size":82.0,"ask":2.85,"ask_size":162.0,"iv":0.3448,"open_interest":7738.0,"volume":49.0,"delta":-0.0207,"gamma":0.0001,"vega":0.5385,"theta":-0.9425,"rho":-0.0385,"theo":2.6833,"change":-1.6,"open":2.87,"high":2.87,"low":1.85,"tick":"up","last_trade_price":1.9,"last_trade_time":"2026-02-18T12:47:31","percent_change":-45.7143,"prev_day_close":2.0},{"option":"SPXW260227C06180000","bid":684.1,"bid_size":2.0,"ask":691.0,"ask_size":3.0,"iv":0.3389,"open_interest":140.0,"volume":0.0,"delta":0.9789,"gamma":0.0001,"vega":0.5476,"theta":-0.7042,"rho":1.651,"theo":687.0947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":763.18,"last_trade_time":"2025-11-26T13:07:17","percent_change":0.0,"prev_day_close":702.350006103516},{"option":"SPXW260227P06180000","bid":2.65,"bid_size":71.0,"ask":2.9,"ask_size":156.0,"iv":0.3436,"open_interest":55.0,"volume":7.0,"delta":-0.0211,"gamma":0.0001,"vega":0.5476,"theta":-0.9557,"rho":-0.0393,"theo":2.7335,"change":-1.55,"open":2.48,"high":2.48,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:47:07","percent_change":-44.2857,"prev_day_close":2.02499997615814},{"option":"SPXW260227C06185000","bid":678.4,"bid_size":3.0,"ask":685.7,"ask_size":2.0,"iv":0.3395,"open_interest":5.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":0.5568,"theta":-0.7195,"rho":1.6516,"theo":682.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.62,"last_trade_time":"2026-02-17T09:56:24","percent_change":0.0,"prev_day_close":697.100006103516},{"option":"SPXW260227P06185000","bid":2.7,"bid_size":52.0,"ask":2.9,"ask_size":33.0,"iv":0.3422,"open_interest":44.0,"volume":11.0,"delta":-0.0215,"gamma":0.0001,"vega":0.5568,"theta":-0.9692,"rho":-0.0401,"theo":2.7851,"change":-1.65,"open":2.3,"high":2.3,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:55:35","percent_change":-45.8333,"prev_day_close":2.10000002384186},{"option":"SPXW260227C06190000","bid":674.3,"bid_size":2.0,"ask":681.1,"ask_size":4.0,"iv":0.3362,"open_interest":1.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":0.5663,"theta":-0.7351,"rho":1.6522,"theo":677.2106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":600.0,"last_trade_time":"2025-11-18T10:02:49","percent_change":0.0,"prev_day_close":691.850006103516},{"option":"SPXW260227P06190000","bid":2.75,"bid_size":51.0,"ask":2.95,"ask_size":39.0,"iv":0.3409,"open_interest":2645.0,"volume":8.0,"delta":-0.0219,"gamma":0.0001,"vega":0.5663,"theta":-0.983,"rho":-0.0409,"theo":2.8379,"change":-1.6,"open":2.1,"high":2.3,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T15:47:39","percent_change":-44.4444,"prev_day_close":2.125},{"option":"SPXW260227C06195000","bid":668.6,"bid_size":2.0,"ask":675.8,"ask_size":2.0,"iv":0.3367,"open_interest":5.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":0.5759,"theta":-0.751,"rho":1.6527,"theo":672.2706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":610.62,"last_trade_time":"2026-02-17T09:56:24","percent_change":0.0,"prev_day_close":687.400024414062},{"option":"SPXW260227P06195000","bid":2.8,"bid_size":51.0,"ask":3.0,"ask_size":18.0,"iv":0.3396,"open_interest":163.0,"volume":7.0,"delta":-0.0224,"gamma":0.0001,"vega":0.5759,"theta":-0.997,"rho":-0.0418,"theo":2.8921,"change":-1.53,"open":2.17,"high":2.17,"low":2.17,"tick":"no_change","last_trade_price":2.17,"last_trade_time":"2026-02-18T10:38:58","percent_change":-41.3513,"prev_day_close":2.14999997615814},{"option":"SPXW260227C06200000","bid":663.7,"bid_size":4.0,"ask":670.5,"ask_size":3.0,"iv":0.3334,"open_interest":22.0,"volume":0.0,"delta":0.9771,"gamma":0.0001,"vega":0.5857,"theta":-0.7671,"rho":1.6532,"theo":667.332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":626.34,"last_trade_time":"2026-02-17T11:05:26","percent_change":0.0,"prev_day_close":681.75},{"option":"SPXW260227P06200000","bid":2.85,"bid_size":60.0,"ask":3.1,"ask_size":150.0,"iv":0.3382,"open_interest":13613.0,"volume":501.0,"delta":-0.0228,"gamma":0.0001,"vega":0.5857,"theta":-1.0113,"rho":-0.0426,"theo":2.9478,"change":-1.61,"open":3.08,"high":3.08,"low":1.95,"tick":"no_change","last_trade_price":2.11,"last_trade_time":"2026-02-18T16:11:07","percent_change":-42.3684,"prev_day_close":2.17499995231628},{"option":"SPXW260227C06205000","bid":658.7,"bid_size":2.0,"ask":666.0,"ask_size":2.0,"iv":0.3348,"open_interest":4.0,"volume":0.0,"delta":0.9767,"gamma":0.0002,"vega":0.5956,"theta":-0.7835,"rho":1.6537,"theo":662.3949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":731.2,"last_trade_time":"2026-02-03T12:16:38","percent_change":0.0,"prev_day_close":677.599975585938},{"option":"SPXW260227P06205000","bid":2.9,"bid_size":68.0,"ask":3.2,"ask_size":111.0,"iv":0.3373,"open_interest":57.0,"volume":2.0,"delta":-0.0233,"gamma":0.0002,"vega":0.5956,"theta":-1.0259,"rho":-0.0435,"theo":3.0049,"change":-1.38,"open":3.45,"high":3.45,"low":2.42,"tick":"down","last_trade_price":2.42,"last_trade_time":"2026-02-18T14:21:28","percent_change":-36.3158,"prev_day_close":2.22500002384186},{"option":"SPXW260227C06210000","bid":654.5,"bid_size":2.0,"ask":661.3,"ask_size":3.0,"iv":0.3368,"open_interest":5.0,"volume":0.0,"delta":0.9762,"gamma":0.0002,"vega":0.6058,"theta":-0.8002,"rho":1.6542,"theo":657.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":730.91,"last_trade_time":"2025-11-10T12:23:25","percent_change":0.0,"prev_day_close":672.349975585938},{"option":"SPXW260227P06210000","bid":2.95,"bid_size":68.0,"ask":3.2,"ask_size":139.0,"iv":0.3354,"open_interest":134.0,"volume":1.0,"delta":-0.0238,"gamma":0.0002,"vega":0.6058,"theta":-1.0408,"rho":-0.0444,"theo":3.0635,"change":-1.65,"open":2.25,"high":2.25,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T10:51:53","percent_change":-42.3077,"prev_day_close":2.27499997615814},{"option":"SPXW260227C06215000","bid":648.8,"bid_size":2.0,"ask":656.1,"ask_size":2.0,"iv":0.3327,"open_interest":0.0,"volume":0.0,"delta":0.9757,"gamma":0.0002,"vega":0.6161,"theta":-0.8172,"rho":1.6546,"theo":652.5252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.049987792969},{"option":"SPXW260227P06215000","bid":3.0,"bid_size":68.0,"ask":3.3,"ask_size":108.0,"iv":0.3344,"open_interest":71.0,"volume":22.0,"delta":-0.0242,"gamma":0.0002,"vega":0.6161,"theta":-1.056,"rho":-0.0453,"theo":3.1236,"change":-1.75,"open":2.65,"high":3.0,"low":2.05,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:44:06","percent_change":-43.75,"prev_day_close":2.32500004768372},{"option":"SPXW260227C06220000","bid":644.0,"bid_size":4.0,"ask":651.4,"ask_size":3.0,"iv":0.3285,"open_interest":4.0,"volume":0.0,"delta":0.9752,"gamma":0.0002,"vega":0.6266,"theta":-0.8345,"rho":1.655,"theo":647.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":733.58,"last_trade_time":"2026-01-05T15:47:08","percent_change":0.0,"prev_day_close":662.550018310547},{"option":"SPXW260227P06220000","bid":3.0,"bid_size":143.0,"ask":3.3,"ask_size":134.0,"iv":0.3321,"open_interest":265.0,"volume":20.0,"delta":-0.0247,"gamma":0.0002,"vega":0.6266,"theta":-1.0714,"rho":-0.0463,"theo":3.1854,"change":-1.75,"open":2.25,"high":2.25,"low":2.25,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-18T10:48:56","percent_change":-43.75,"prev_day_close":2.375},{"option":"SPXW260227C06225000","bid":639.7,"bid_size":2.0,"ask":645.8,"ask_size":3.0,"iv":0.3329,"open_interest":12.0,"volume":5.0,"delta":0.9747,"gamma":0.0002,"vega":0.6372,"theta":-0.8521,"rho":1.6554,"theo":642.6619,"change":36.17,"open":669.07,"high":669.07,"low":669.07,"tick":"no_change","last_trade_price":669.07,"last_trade_time":"2026-02-18T14:11:13","percent_change":5.71496,"prev_day_close":656.699981689453},{"option":"SPXW260227P06225000","bid":3.1,"bid_size":107.0,"ask":3.4,"ask_size":155.0,"iv":0.3315,"open_interest":758.0,"volume":234.0,"delta":-0.0253,"gamma":0.0002,"vega":0.6372,"theta":-1.0872,"rho":-0.0472,"theo":3.2488,"change":-1.2,"open":3.3,"high":3.3,"low":2.2,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T14:36:08","percent_change":-29.2683,"prev_day_close":2.39999997615814},{"option":"SPXW260227C06230000","bid":634.8,"bid_size":2.0,"ask":640.8,"ask_size":2.0,"iv":0.3255,"open_interest":8.0,"volume":0.0,"delta":0.9742,"gamma":0.0002,"vega":0.6481,"theta":-0.87,"rho":1.6558,"theo":637.7328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":771.31,"last_trade_time":"2026-01-28T15:34:33","percent_change":0.0,"prev_day_close":652.649993896484},{"option":"SPXW260227P06230000","bid":3.1,"bid_size":146.0,"ask":3.4,"ask_size":18.0,"iv":0.3292,"open_interest":204.0,"volume":12.0,"delta":-0.0258,"gamma":0.0002,"vega":0.6481,"theta":-1.1032,"rho":-0.0482,"theo":3.3138,"change":-1.95,"open":2.28,"high":3.2,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:55:13","percent_change":-46.4286,"prev_day_close":2.45000004768372},{"option":"SPXW260227C06235000","bid":629.1,"bid_size":2.0,"ask":636.4,"ask_size":2.0,"iv":0.3273,"open_interest":5.0,"volume":0.0,"delta":0.9736,"gamma":0.0002,"vega":0.6592,"theta":-0.8882,"rho":1.6562,"theo":632.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":719.93,"last_trade_time":"2025-12-23T09:46:38","percent_change":0.0,"prev_day_close":647.949981689453},{"option":"SPXW260227P06235000","bid":3.2,"bid_size":84.0,"ask":3.5,"ask_size":100.0,"iv":0.3285,"open_interest":66.0,"volume":1.0,"delta":-0.0263,"gamma":0.0002,"vega":0.6592,"theta":-1.1196,"rho":-0.0492,"theo":3.3806,"change":-2.0,"open":2.25,"high":2.25,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:54:51","percent_change":-47.0588,"prev_day_close":2.5},{"option":"SPXW260227C06240000","bid":624.9,"bid_size":2.0,"ask":631.0,"ask_size":3.0,"iv":0.3289,"open_interest":52.0,"volume":0.0,"delta":0.9731,"gamma":0.0002,"vega":0.6705,"theta":-0.9068,"rho":1.6565,"theo":627.8797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":716.38,"last_trade_time":"2026-01-30T11:56:43","percent_change":0.0,"prev_day_close":642.75},{"option":"SPXW260227P06240000","bid":3.3,"bid_size":103.0,"ask":3.6,"ask_size":165.0,"iv":0.3278,"open_interest":172.0,"volume":1.0,"delta":-0.0269,"gamma":0.0002,"vega":0.6705,"theta":-1.1363,"rho":-0.0503,"theo":3.4492,"change":-1.85,"open":2.45,"high":2.45,"low":2.45,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-18T10:40:32","percent_change":-43.0233,"prev_day_close":2.52499997615814},{"option":"SPXW260227C06245000","bid":619.2,"bid_size":2.0,"ask":626.5,"ask_size":2.0,"iv":0.3249,"open_interest":0.0,"volume":0.0,"delta":0.9725,"gamma":0.0002,"vega":0.6821,"theta":-0.9256,"rho":1.6568,"theo":622.9559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.149993896484},{"option":"SPXW260227P06245000","bid":3.3,"bid_size":109.0,"ask":3.6,"ask_size":36.0,"iv":0.3255,"open_interest":3632.0,"volume":0.0,"delta":-0.0274,"gamma":0.0002,"vega":0.6821,"theta":-1.1533,"rho":-0.0513,"theo":3.5196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.18,"last_trade_time":"2026-02-17T09:59:07","percent_change":0.0,"prev_day_close":2.60000002384186},{"option":"SPXW260227C06250000","bid":615.1,"bid_size":4.0,"ask":621.1,"ask_size":2.0,"iv":0.3264,"open_interest":39.0,"volume":5.0,"delta":0.9719,"gamma":0.0002,"vega":0.6939,"theta":-0.9448,"rho":1.6571,"theo":618.0339,"change":35.93,"open":644.43,"high":644.43,"low":644.43,"tick":"no_change","last_trade_price":644.43,"last_trade_time":"2026-02-18T14:11:13","percent_change":5.90468,"prev_day_close":632.0},{"option":"SPXW260227P06250000","bid":3.4,"bid_size":133.0,"ask":3.7,"ask_size":144.0,"iv":0.3247,"open_interest":7904.0,"volume":2189.0,"delta":-0.028,"gamma":0.0002,"vega":0.6939,"theta":-1.1707,"rho":-0.0524,"theo":3.5919,"change":-2.05,"open":4.0,"high":4.0,"low":2.4,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-18T15:55:28","percent_change":-45.5556,"prev_day_close":2.64999997615814},{"option":"SPXW260227C06255000","bid":609.3,"bid_size":3.0,"ask":616.6,"ask_size":2.0,"iv":0.3217,"open_interest":1.0,"volume":0.0,"delta":0.9714,"gamma":0.0002,"vega":0.706,"theta":-0.9643,"rho":1.6574,"theo":613.114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":658.74,"last_trade_time":"2025-12-15T15:42:14","percent_change":0.0,"prev_day_close":627.799987792969},{"option":"SPXW260227P06255000","bid":3.5,"bid_size":66.0,"ask":3.8,"ask_size":123.0,"iv":0.3239,"open_interest":60.0,"volume":11.0,"delta":-0.0286,"gamma":0.0002,"vega":0.706,"theta":-1.1884,"rho":-0.0535,"theo":3.6662,"change":-2.05,"open":3.1,"high":3.1,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T12:10:51","percent_change":-44.5652,"prev_day_close":2.72500002384186},{"option":"SPXW260227C06260000","bid":605.2,"bid_size":2.0,"ask":611.9,"ask_size":3.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0002,"vega":0.7185,"theta":-0.9842,"rho":1.6576,"theo":608.196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.149993896484},{"option":"SPXW260227P06260000","bid":3.5,"bid_size":140.0,"ask":3.9,"ask_size":139.0,"iv":0.3223,"open_interest":362.0,"volume":102.0,"delta":-0.0292,"gamma":0.0002,"vega":0.7185,"theta":-1.2064,"rho":-0.0546,"theo":3.7424,"change":-1.86,"open":3.1,"high":3.1,"low":2.79,"tick":"no_change","last_trade_price":2.79,"last_trade_time":"2026-02-18T15:45:11","percent_change":-40.0,"prev_day_close":2.77499997615814},{"option":"SPXW260227C06265000","bid":599.5,"bid_size":3.0,"ask":606.8,"ask_size":2.0,"iv":0.3199,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0002,"vega":0.7312,"theta":-1.0044,"rho":1.6578,"theo":603.2801,"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":618.049987792969},{"option":"SPXW260227P06265000","bid":3.6,"bid_size":82.0,"ask":3.9,"ask_size":78.0,"iv":0.3207,"open_interest":104.0,"volume":2.0,"delta":-0.0298,"gamma":0.0002,"vega":0.7312,"theta":-1.2248,"rho":-0.0558,"theo":3.8207,"change":-2.2,"open":2.55,"high":2.55,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T10:58:36","percent_change":-46.3158,"prev_day_close":2.82500004768372},{"option":"SPXW260227C06270000","bid":595.4,"bid_size":2.0,"ask":601.4,"ask_size":2.0,"iv":0.316,"open_interest":1.0,"volume":0.0,"delta":0.9695,"gamma":0.0002,"vega":0.7442,"theta":-1.025,"rho":1.6579,"theo":598.3663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":581.81,"last_trade_time":"2025-09-16T10:06:31","percent_change":0.0,"prev_day_close":613.299987792969},{"option":"SPXW260227P06270000","bid":3.7,"bid_size":119.0,"ask":4.0,"ask_size":131.0,"iv":0.3198,"open_interest":432.0,"volume":6.0,"delta":-0.0305,"gamma":0.0002,"vega":0.7442,"theta":-1.2435,"rho":-0.057,"theo":3.9012,"change":-1.95,"open":3.1,"high":3.1,"low":2.8,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T13:33:56","percent_change":-40.2062,"prev_day_close":2.875},{"option":"SPXW260227C06275000","bid":590.4,"bid_size":2.0,"ask":596.5,"ask_size":2.0,"iv":0.315,"open_interest":3.0,"volume":0.0,"delta":0.9688,"gamma":0.0002,"vega":0.7576,"theta":-1.0459,"rho":1.6581,"theo":593.4548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.38,"last_trade_time":"2025-10-17T14:53:37","percent_change":0.0,"prev_day_close":607.5},{"option":"SPXW260227P06275000","bid":3.8,"bid_size":109.0,"ask":4.1,"ask_size":149.0,"iv":0.3189,"open_interest":967.0,"volume":49.0,"delta":-0.0312,"gamma":0.0002,"vega":0.7576,"theta":-1.2626,"rho":-0.0583,"theo":3.9839,"change":0.65,"open":3.1,"high":3.1,"low":2.75,"tick":"down","last_trade_price":2.96,"last_trade_time":"2026-02-18T15:45:06","percent_change":22.0339,"prev_day_close":2.95000004768372},{"option":"SPXW260227C06280000","bid":585.6,"bid_size":2.0,"ask":592.2,"ask_size":3.0,"iv":0.314,"open_interest":2.0,"volume":0.0,"delta":0.9681,"gamma":0.0002,"vega":0.7713,"theta":-1.0672,"rho":1.6581,"theo":588.5456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":712.25,"last_trade_time":"2026-02-02T11:47:04","percent_change":0.0,"prev_day_close":603.349975585938},{"option":"SPXW260227P06280000","bid":3.9,"bid_size":51.0,"ask":4.2,"ask_size":135.0,"iv":0.3179,"open_interest":516.0,"volume":0.0,"delta":-0.0318,"gamma":0.0002,"vega":0.7713,"theta":-1.282,"rho":-0.0596,"theo":4.0689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-13T10:23:14","percent_change":0.0,"prev_day_close":3.02499997615814},{"option":"SPXW260227C06285000","bid":579.8,"bid_size":3.0,"ask":587.2,"ask_size":2.0,"iv":0.3151,"open_interest":0.0,"volume":0.0,"delta":0.9674,"gamma":0.0002,"vega":0.7853,"theta":-1.0889,"rho":1.6582,"theo":583.6388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.450012207031},{"option":"SPXW260227P06285000","bid":3.9,"bid_size":79.0,"ask":4.3,"ask_size":94.0,"iv":0.3155,"open_interest":175.0,"volume":1.0,"delta":-0.0325,"gamma":0.0002,"vega":0.7853,"theta":-1.3019,"rho":-0.0609,"theo":4.1563,"change":-2.42,"open":2.73,"high":2.73,"low":2.73,"tick":"down","last_trade_price":2.73,"last_trade_time":"2026-02-18T10:55:58","percent_change":-46.9903,"prev_day_close":3.10000002384186},{"option":"SPXW260227C06290000","bid":575.8,"bid_size":2.0,"ask":582.4,"ask_size":3.0,"iv":0.312,"open_interest":1.0,"volume":0.0,"delta":0.9667,"gamma":0.0002,"vega":0.7996,"theta":-1.111,"rho":1.6582,"theo":578.7344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":605.75,"last_trade_time":"2025-09-24T10:39:51","percent_change":0.0,"prev_day_close":592.700012207031},{"option":"SPXW260227P06290000","bid":4.0,"bid_size":121.0,"ask":4.3,"ask_size":44.0,"iv":0.3145,"open_interest":232.0,"volume":3.0,"delta":-0.0332,"gamma":0.0002,"vega":0.7996,"theta":-1.3221,"rho":-0.0623,"theo":4.2462,"change":-2.4,"open":2.9,"high":2.9,"low":2.85,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:53:30","percent_change":-45.7143,"prev_day_close":3.10000002384186},{"option":"SPXW260227C06295000","bid":570.0,"bid_size":3.0,"ask":577.3,"ask_size":2.0,"iv":0.3109,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0002,"vega":0.8141,"theta":-1.1334,"rho":1.6581,"theo":573.8327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.75},{"option":"SPXW260227P06295000","bid":4.1,"bid_size":75.0,"ask":4.4,"ask_size":76.0,"iv":0.3134,"open_interest":171.0,"volume":3.0,"delta":-0.034,"gamma":0.0002,"vega":0.8141,"theta":-1.3428,"rho":-0.0637,"theo":4.3387,"change":-2.45,"open":4.8,"high":4.8,"low":2.9,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T10:53:47","percent_change":-45.7944,"prev_day_close":3.19999992847443},{"option":"SPXW260227C06300000","bid":565.3,"bid_size":4.0,"ask":572.0,"ask_size":3.0,"iv":0.3098,"open_interest":199.0,"volume":0.0,"delta":0.9652,"gamma":0.0002,"vega":0.829,"theta":-1.1563,"rho":1.6581,"theo":568.9336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":564.91,"last_trade_time":"2026-02-17T15:07:48","percent_change":0.0,"prev_day_close":583.099975585938},{"option":"SPXW260227P06300000","bid":4.2,"bid_size":124.0,"ask":4.5,"ask_size":126.0,"iv":0.3124,"open_interest":12130.0,"volume":1097.0,"delta":-0.0347,"gamma":0.0002,"vega":0.829,"theta":-1.3638,"rho":-0.0651,"theo":4.4339,"change":-2.15,"open":4.2,"high":4.5,"low":2.85,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T16:10:10","percent_change":-39.4495,"prev_day_close":3.30000007152557},{"option":"SPXW260227C06305000","bid":560.2,"bid_size":3.0,"ask":567.5,"ask_size":2.0,"iv":0.3099,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0002,"vega":0.844,"theta":-1.1796,"rho":1.6579,"theo":564.0373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.5},{"option":"SPXW260227P06305000","bid":4.3,"bid_size":76.0,"ask":4.6,"ask_size":89.0,"iv":0.3112,"open_interest":74.0,"volume":3.0,"delta":-0.0355,"gamma":0.0002,"vega":0.844,"theta":-1.3853,"rho":-0.0666,"theo":4.5318,"change":-1.98,"open":5.05,"high":5.05,"low":3.57,"tick":"down","last_trade_price":3.57,"last_trade_time":"2026-02-18T14:21:28","percent_change":-35.6757,"prev_day_close":3.39999997615814},{"option":"SPXW260227C06310000","bid":556.1,"bid_size":4.0,"ask":562.8,"ask_size":4.0,"iv":0.3061,"open_interest":19.0,"volume":0.0,"delta":0.9636,"gamma":0.0002,"vega":0.8594,"theta":-1.2034,"rho":1.6578,"theo":559.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":682.39,"last_trade_time":"2026-02-02T11:46:51","percent_change":0.0,"prev_day_close":573.800018310547},{"option":"SPXW260227P06310000","bid":4.4,"bid_size":93.0,"ask":4.7,"ask_size":111.0,"iv":0.3101,"open_interest":137.0,"volume":1.0,"delta":-0.0363,"gamma":0.0002,"vega":0.8594,"theta":-1.4072,"rho":-0.0681,"theo":4.6326,"change":-1.05,"open":4.65,"high":4.65,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T09:44:43","percent_change":-18.4211,"prev_day_close":3.39999997615814},{"option":"SPXW260227C06315000","bid":550.4,"bid_size":3.0,"ask":557.7,"ask_size":2.0,"iv":0.3074,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0002,"vega":0.8749,"theta":-1.2276,"rho":1.6576,"theo":554.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.199981689453},{"option":"SPXW260227P06315000","bid":4.5,"bid_size":59.0,"ask":4.8,"ask_size":88.0,"iv":0.3089,"open_interest":149.0,"volume":33.0,"delta":-0.0371,"gamma":0.0002,"vega":0.8749,"theta":-1.4296,"rho":-0.0697,"theo":4.7363,"change":-2.6,"open":3.2,"high":3.2,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T11:45:50","percent_change":-44.8276,"prev_day_close":3.5},{"option":"SPXW260227C06320000","bid":549.3,"bid_size":1.0,"ask":550.3,"ask_size":1.0,"iv":0.3086,"open_interest":241.0,"volume":0.0,"delta":0.962,"gamma":0.0002,"vega":0.8908,"theta":-1.2522,"rho":1.6574,"theo":549.3659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":634.71,"last_trade_time":"2026-01-23T14:33:37","percent_change":0.0,"prev_day_close":563.899993896484},{"option":"SPXW260227P06320000","bid":4.6,"bid_size":110.0,"ask":4.9,"ask_size":88.0,"iv":0.3077,"open_interest":225.0,"volume":2.0,"delta":-0.038,"gamma":0.0002,"vega":0.8908,"theta":-1.4524,"rho":-0.0713,"theo":4.843,"change":-2.27,"open":3.63,"high":3.63,"low":3.63,"tick":"no_change","last_trade_price":3.63,"last_trade_time":"2026-02-18T15:45:11","percent_change":-38.4746,"prev_day_close":3.60000002384186},{"option":"SPXW260227C06325000","bid":541.5,"bid_size":2.0,"ask":548.1,"ask_size":2.0,"iv":0.3078,"open_interest":46.0,"volume":0.0,"delta":0.9611,"gamma":0.0003,"vega":0.9069,"theta":-1.2773,"rho":1.6571,"theo":544.4815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":641.25,"last_trade_time":"2026-02-10T13:53:43","percent_change":0.0,"prev_day_close":558.849975585938},{"option":"SPXW260227P06325000","bid":4.7,"bid_size":116.0,"ask":5.0,"ask_size":56.0,"iv":0.3064,"open_interest":1852.0,"volume":111.0,"delta":-0.0388,"gamma":0.0003,"vega":0.9069,"theta":-1.4756,"rho":-0.0729,"theo":4.9529,"change":-1.95,"open":4.7,"high":4.9,"low":3.3,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T13:53:28","percent_change":-32.2314,"prev_day_close":3.69999992847443},{"option":"SPXW260227C06330000","bid":536.0,"bid_size":4.0,"ask":542.6,"ask_size":2.0,"iv":0.303,"open_interest":16.0,"volume":0.0,"delta":0.9602,"gamma":0.0003,"vega":0.9234,"theta":-1.3029,"rho":1.6568,"theo":539.6003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":631.53,"last_trade_time":"2025-11-10T10:45:01","percent_change":0.0,"prev_day_close":553.950012207031},{"option":"SPXW260227P06330000","bid":4.8,"bid_size":103.0,"ask":5.1,"ask_size":40.0,"iv":0.3051,"open_interest":219.0,"volume":1.0,"delta":-0.0397,"gamma":0.0003,"vega":0.9234,"theta":-1.4994,"rho":-0.0746,"theo":5.0659,"change":-2.88,"open":3.27,"high":3.27,"low":3.27,"tick":"down","last_trade_price":3.27,"last_trade_time":"2026-02-18T10:58:35","percent_change":-46.8293,"prev_day_close":3.80000007152557},{"option":"SPXW260227C06335000","bid":530.9,"bid_size":3.0,"ask":538.2,"ask_size":2.0,"iv":0.3022,"open_interest":5.0,"volume":0.0,"delta":0.9593,"gamma":0.0003,"vega":0.9402,"theta":-1.3289,"rho":1.6564,"theo":534.7224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.99,"last_trade_time":"2026-02-09T11:45:17","percent_change":0.0,"prev_day_close":549.149993896484},{"option":"SPXW260227P06335000","bid":4.9,"bid_size":72.0,"ask":5.3,"ask_size":84.0,"iv":0.3044,"open_interest":183.0,"volume":1.0,"delta":-0.0406,"gamma":0.0003,"vega":0.9402,"theta":-1.5235,"rho":-0.0763,"theo":5.1822,"change":-1.65,"open":4.65,"high":4.65,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T14:37:20","percent_change":-26.1905,"prev_day_close":3.85000002384186},{"option":"SPXW260227C06340000","bid":526.9,"bid_size":4.0,"ask":532.8,"ask_size":2.0,"iv":0.3042,"open_interest":1.0,"volume":0.0,"delta":0.9584,"gamma":0.0003,"vega":0.9574,"theta":-1.3554,"rho":1.656,"theo":529.8479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":605.76,"last_trade_time":"2025-10-09T15:48:50","percent_change":0.0,"prev_day_close":543.75},{"option":"SPXW260227P06340000","bid":5.1,"bid_size":47.0,"ask":5.4,"ask_size":119.0,"iv":0.3036,"open_interest":368.0,"volume":137.0,"delta":-0.0416,"gamma":0.0003,"vega":0.9574,"theta":-1.5482,"rho":-0.0781,"theo":5.302,"change":-2.52,"open":4.3,"high":4.75,"low":3.6,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T16:11:07","percent_change":-39.0698,"prev_day_close":3.94999992847443},{"option":"SPXW260227C06345000","bid":521.2,"bid_size":2.0,"ask":528.5,"ask_size":2.0,"iv":0.3011,"open_interest":2.0,"volume":0.0,"delta":0.9574,"gamma":0.0003,"vega":0.975,"theta":-1.3823,"rho":1.6556,"theo":524.9769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":476.74,"last_trade_time":"2026-02-17T09:51:17","percent_change":0.0,"prev_day_close":539.549987792969},{"option":"SPXW260227P06345000","bid":5.2,"bid_size":16.0,"ask":5.5,"ask_size":81.0,"iv":0.3023,"open_interest":80.0,"volume":0.0,"delta":-0.0426,"gamma":0.0003,"vega":0.975,"theta":-1.5733,"rho":-0.0799,"theo":5.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.93,"last_trade_time":"2026-02-17T15:36:09","percent_change":0.0,"prev_day_close":4.04999995231628},{"option":"SPXW260227C06350000","bid":517.2,"bid_size":2.0,"ask":523.1,"ask_size":2.0,"iv":0.2986,"open_interest":12.0,"volume":0.0,"delta":0.9564,"gamma":0.0003,"vega":0.9931,"theta":-1.4098,"rho":1.6551,"theo":520.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":472.3,"last_trade_time":"2026-02-17T09:51:17","percent_change":0.0,"prev_day_close":534.349975585938},{"option":"SPXW260227P06350000","bid":5.3,"bid_size":54.0,"ask":5.6,"ask_size":53.0,"iv":0.3009,"open_interest":3763.0,"volume":1816.0,"delta":-0.0436,"gamma":0.0003,"vega":0.9931,"theta":-1.5989,"rho":-0.0817,"theo":5.5521,"change":-2.88,"open":5.9,"high":5.9,"low":3.4,"tick":"down","last_trade_price":3.87,"last_trade_time":"2026-02-18T15:47:38","percent_change":-42.6667,"prev_day_close":4.15000009536743},{"option":"SPXW260227C06355000","bid":511.7,"bid_size":2.0,"ask":518.7,"ask_size":2.0,"iv":0.3004,"open_interest":6.0,"volume":0.0,"delta":0.9554,"gamma":0.0003,"vega":1.0116,"theta":-1.4377,"rho":1.6546,"theo":515.2459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.01,"last_trade_time":"2026-02-09T10:34:50","percent_change":0.0,"prev_day_close":529.350006103516},{"option":"SPXW260227P06355000","bid":5.4,"bid_size":68.0,"ask":5.8,"ask_size":79.0,"iv":0.2994,"open_interest":56.0,"volume":38.0,"delta":-0.0446,"gamma":0.0003,"vega":1.0116,"theta":-1.625,"rho":-0.0836,"theo":5.6827,"change":-2.25,"open":4.1,"high":4.6,"low":4.1,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T13:52:46","percent_change":-32.8467,"prev_day_close":4.25},{"option":"SPXW260227C06360000","bid":506.8,"bid_size":4.0,"ask":513.4,"ask_size":3.0,"iv":0.2968,"open_interest":1.0,"volume":0.0,"delta":0.9544,"gamma":0.0003,"vega":1.0306,"theta":-1.4662,"rho":1.654,"theo":510.3862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":591.32,"last_trade_time":"2025-12-02T13:57:44","percent_change":0.0,"prev_day_close":524.149993896484},{"option":"SPXW260227P06360000","bid":5.6,"bid_size":47.0,"ask":5.9,"ask_size":106.0,"iv":0.299,"open_interest":233.0,"volume":66.0,"delta":-0.0456,"gamma":0.0003,"vega":1.0306,"theta":-1.6516,"rho":-0.0856,"theo":5.8171,"change":-1.39,"open":3.9,"high":5.66,"low":3.7,"tick":"no_change","last_trade_price":5.66,"last_trade_time":"2026-02-18T15:16:10","percent_change":-19.7163,"prev_day_close":4.40000009536743},{"option":"SPXW260227C06365000","bid":501.7,"bid_size":3.0,"ask":509.0,"ask_size":2.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":0.9533,"gamma":0.0003,"vega":1.05,"theta":-1.4951,"rho":1.6533,"theo":505.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.399993896484},{"option":"SPXW260227P06365000","bid":5.7,"bid_size":16.0,"ask":6.0,"ask_size":48.0,"iv":0.2976,"open_interest":545.0,"volume":33.0,"delta":-0.0467,"gamma":0.0003,"vega":1.05,"theta":-1.6788,"rho":-0.0876,"theo":5.9556,"change":-3.3,"open":4.0,"high":4.0,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T11:43:26","percent_change":-45.8333,"prev_day_close":4.45000004768372},{"option":"SPXW260227C06370000","bid":497.7,"bid_size":2.0,"ask":503.6,"ask_size":2.0,"iv":0.2942,"open_interest":6.0,"volume":0.0,"delta":0.9522,"gamma":0.0003,"vega":1.0699,"theta":-1.5246,"rho":1.6526,"theo":500.6789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.76,"last_trade_time":"2026-02-09T11:45:17","percent_change":0.0,"prev_day_close":515.049987792969},{"option":"SPXW260227P06370000","bid":5.9,"bid_size":44.0,"ask":6.2,"ask_size":105.0,"iv":0.297,"open_interest":600.0,"volume":90.0,"delta":-0.0478,"gamma":0.0003,"vega":1.0699,"theta":-1.7064,"rho":-0.0897,"theo":6.0983,"change":-3.65,"open":4.35,"high":4.35,"low":3.7,"tick":"down","last_trade_price":3.7,"last_trade_time":"2026-02-18T12:53:55","percent_change":-49.6599,"prev_day_close":4.59999990463257},{"option":"SPXW260227C06375000","bid":492.9,"bid_size":4.0,"ask":498.8,"ask_size":2.0,"iv":0.2966,"open_interest":45.0,"volume":0.0,"delta":0.951,"gamma":0.0003,"vega":1.0902,"theta":-1.5546,"rho":1.6518,"theo":495.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":464.72,"last_trade_time":"2026-02-17T13:13:42","percent_change":0.0,"prev_day_close":509.649993896484},{"option":"SPXW260227P06375000","bid":6.0,"bid_size":45.0,"ask":6.3,"ask_size":35.0,"iv":0.2955,"open_interest":240.0,"volume":16.0,"delta":-0.0489,"gamma":0.0003,"vega":1.0902,"theta":-1.7346,"rho":-0.0919,"theo":6.2453,"change":-1.93,"open":7.2,"high":7.2,"low":3.9,"tick":"up","last_trade_price":5.62,"last_trade_time":"2026-02-18T15:00:26","percent_change":-25.5629,"prev_day_close":4.70000004768372},{"option":"SPXW260227C06380000","bid":488.1,"bid_size":4.0,"ask":493.9,"ask_size":2.0,"iv":0.2954,"open_interest":10.0,"volume":0.0,"delta":0.9499,"gamma":0.0003,"vega":1.1109,"theta":-1.5852,"rho":1.6509,"theo":490.989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":568.15,"last_trade_time":"2025-10-21T11:08:24","percent_change":0.0,"prev_day_close":505.300003051758},{"option":"SPXW260227P06380000","bid":6.2,"bid_size":44.0,"ask":6.5,"ask_size":78.0,"iv":0.2949,"open_interest":546.0,"volume":5.0,"delta":-0.0501,"gamma":0.0003,"vega":1.1109,"theta":-1.7633,"rho":-0.0942,"theo":6.3969,"change":-3.54,"open":3.8,"high":4.16,"low":3.8,"tick":"up","last_trade_price":4.16,"last_trade_time":"2026-02-18T12:15:46","percent_change":-45.974,"prev_day_close":4.79999995231628},{"option":"SPXW260227C06385000","bid":482.3,"bid_size":3.0,"ask":489.7,"ask_size":2.0,"iv":0.2919,"open_interest":0.0,"volume":0.0,"delta":0.9487,"gamma":0.0003,"vega":1.132,"theta":-1.6163,"rho":1.6499,"theo":486.1509,"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":499.799987792969},{"option":"SPXW260227P06385000","bid":6.3,"bid_size":15.0,"ask":6.6,"ask_size":34.0,"iv":0.2933,"open_interest":585.0,"volume":37.0,"delta":-0.0513,"gamma":0.0003,"vega":1.132,"theta":-1.7926,"rho":-0.0965,"theo":6.553,"change":-3.2,"open":4.7,"high":4.7,"low":4.7,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T10:14:28","percent_change":-40.5063,"prev_day_close":4.90000009536743},{"option":"SPXW260227C06390000","bid":478.3,"bid_size":4.0,"ask":484.9,"ask_size":3.0,"iv":0.2902,"open_interest":16.0,"volume":0.0,"delta":0.9474,"gamma":0.0004,"vega":1.1533,"theta":-1.6479,"rho":1.6489,"theo":481.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":483.34,"last_trade_time":"2025-11-07T12:17:47","percent_change":0.0,"prev_day_close":495.0},{"option":"SPXW260227P06390000","bid":6.5,"bid_size":44.0,"ask":6.8,"ask_size":76.0,"iv":0.2926,"open_interest":831.0,"volume":15.0,"delta":-0.0525,"gamma":0.0004,"vega":1.1533,"theta":-1.8224,"rho":-0.0988,"theo":6.714,"change":-3.85,"open":4.8,"high":4.9,"low":4.2,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-18T12:20:40","percent_change":-47.8261,"prev_day_close":5.04999995231628},{"option":"SPXW260227C06395000","bid":472.7,"bid_size":2.0,"ask":480.0,"ask_size":2.0,"iv":0.2908,"open_interest":0.0,"volume":0.0,"delta":0.9462,"gamma":0.0004,"vega":1.175,"theta":-1.6802,"rho":1.6479,"theo":476.4894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.25},{"option":"SPXW260227P06395000","bid":6.6,"bid_size":15.0,"ask":7.0,"ask_size":47.0,"iv":0.2914,"open_interest":313.0,"volume":2.0,"delta":-0.0538,"gamma":0.0004,"vega":1.175,"theta":-1.8528,"rho":-0.1013,"theo":6.8799,"change":-3.95,"open":4.0,"high":4.3,"low":4.0,"tick":"up","last_trade_price":4.3,"last_trade_time":"2026-02-18T12:20:40","percent_change":-47.8788,"prev_day_close":5.20000004768372},{"option":"SPXW260227C06400000","bid":468.8,"bid_size":2.0,"ask":474.6,"ask_size":2.0,"iv":0.2882,"open_interest":60.0,"volume":0.0,"delta":0.9448,"gamma":0.0004,"vega":1.197,"theta":-1.713,"rho":1.6468,"theo":471.6662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":459.62,"last_trade_time":"2026-02-13T15:18:15","percent_change":0.0,"prev_day_close":485.850006103516},{"option":"SPXW260227P06400000","bid":6.8,"bid_size":51.0,"ask":7.1,"ask_size":33.0,"iv":0.2901,"open_interest":7448.0,"volume":534.0,"delta":-0.0551,"gamma":0.0004,"vega":1.197,"theta":-1.8837,"rho":-0.1038,"theo":7.0509,"change":-3.11,"open":7.8,"high":8.01,"low":4.1,"tick":"no_change","last_trade_price":5.34,"last_trade_time":"2026-02-18T15:45:11","percent_change":-36.8047,"prev_day_close":5.29999995231628},{"option":"SPXW260227C06405000","bid":463.3,"bid_size":2.0,"ask":470.4,"ask_size":2.0,"iv":0.2899,"open_interest":3.0,"volume":0.0,"delta":0.9435,"gamma":0.0004,"vega":1.2194,"theta":-1.7463,"rho":1.6456,"theo":466.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":455.32,"last_trade_time":"2026-02-17T09:38:21","percent_change":0.0,"prev_day_close":481.299987792969},{"option":"SPXW260227P06405000","bid":7.0,"bid_size":13.0,"ask":7.3,"ask_size":32.0,"iv":0.2893,"open_interest":108.0,"volume":5.0,"delta":-0.0564,"gamma":0.0004,"vega":1.2194,"theta":-1.9153,"rho":-0.1063,"theo":7.2272,"change":-3.35,"open":5.3,"high":5.3,"low":4.5,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T14:23:43","percent_change":-38.7283,"prev_day_close":5.5},{"option":"SPXW260227C06410000","bid":459.1,"bid_size":2.0,"ask":465.0,"ask_size":2.0,"iv":0.2864,"open_interest":4.0,"volume":0.0,"delta":0.9421,"gamma":0.0004,"vega":1.2422,"theta":-1.7803,"rho":1.6443,"theo":462.0355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":450.17,"last_trade_time":"2026-02-17T09:38:21","percent_change":0.0,"prev_day_close":475.949996948242},{"option":"SPXW260227P06410000","bid":7.2,"bid_size":43.0,"ask":7.5,"ask_size":32.0,"iv":0.2884,"open_interest":478.0,"volume":81.0,"delta":-0.0578,"gamma":0.0004,"vega":1.2422,"theta":-1.9474,"rho":-0.1089,"theo":7.4087,"change":-3.83,"open":6.72,"high":6.72,"low":5.01,"tick":"no_change","last_trade_price":5.02,"last_trade_time":"2026-02-18T15:57:49","percent_change":-43.2768,"prev_day_close":5.59999990463257},{"option":"SPXW260227C06415000","bid":453.7,"bid_size":2.0,"ask":460.8,"ask_size":2.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.9407,"gamma":0.0004,"vega":1.2654,"theta":-1.8148,"rho":1.643,"theo":457.2284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.700012207031},{"option":"SPXW260227P06415000","bid":7.4,"bid_size":13.0,"ask":7.7,"ask_size":45.0,"iv":0.2874,"open_interest":331.0,"volume":6.0,"delta":-0.0592,"gamma":0.0004,"vega":1.2654,"theta":-1.9801,"rho":-0.1116,"theo":7.5958,"change":-3.1,"open":8.4,"high":8.4,"low":4.4,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T13:43:30","percent_change":-34.0659,"prev_day_close":5.75},{"option":"SPXW260227C06420000","bid":448.9,"bid_size":4.0,"ask":455.4,"ask_size":3.0,"iv":0.2845,"open_interest":3.0,"volume":0.0,"delta":0.9392,"gamma":0.0004,"vega":1.289,"theta":-1.8499,"rho":1.6417,"theo":452.4269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":495.62,"last_trade_time":"2026-02-03T13:59:06","percent_change":0.0,"prev_day_close":465.800003051758},{"option":"SPXW260227P06420000","bid":7.6,"bid_size":42.0,"ask":7.9,"ask_size":44.0,"iv":0.2864,"open_interest":251.0,"volume":19.0,"delta":-0.0607,"gamma":0.0004,"vega":1.289,"theta":-2.0133,"rho":-0.1143,"theo":7.7885,"change":-3.68,"open":5.34,"high":5.67,"low":5.0,"tick":"up","last_trade_price":5.67,"last_trade_time":"2026-02-18T13:49:56","percent_change":-39.3583,"prev_day_close":5.90000009536743},{"option":"SPXW260227C06425000","bid":444.8,"bid_size":2.0,"ask":451.2,"ask_size":3.0,"iv":0.2835,"open_interest":4.0,"volume":0.0,"delta":0.9378,"gamma":0.0004,"vega":1.3133,"theta":-1.8855,"rho":1.6402,"theo":447.6312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.83,"last_trade_time":"2025-11-20T09:32:59","percent_change":0.0,"prev_day_close":461.699996948242},{"option":"SPXW260227P06425000","bid":7.8,"bid_size":49.0,"ask":8.1,"ask_size":44.0,"iv":0.2854,"open_interest":2029.0,"volume":215.0,"delta":-0.0622,"gamma":0.0004,"vega":1.3133,"theta":-2.0472,"rho":-0.1171,"theo":7.9871,"change":-4.0,"open":7.29,"high":7.5,"low":4.85,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T15:50:31","percent_change":-41.6667,"prev_day_close":6.09999990463257},{"option":"SPXW260227C06430000","bid":439.4,"bid_size":4.0,"ask":445.8,"ask_size":2.0,"iv":0.2828,"open_interest":89.0,"volume":0.0,"delta":0.9362,"gamma":0.0004,"vega":1.3381,"theta":-1.9218,"rho":1.6387,"theo":442.8415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":462.65,"last_trade_time":"2026-02-13T12:15:52","percent_change":0.0,"prev_day_close":456.75},{"option":"SPXW260227P06430000","bid":8.0,"bid_size":42.0,"ask":8.3,"ask_size":31.0,"iv":0.2844,"open_interest":1505.0,"volume":61.0,"delta":-0.0637,"gamma":0.0004,"vega":1.3381,"theta":-2.0816,"rho":-0.12,"theo":8.1916,"change":-3.52,"open":7.1,"high":7.1,"low":5.39,"tick":"no_change","last_trade_price":6.12,"last_trade_time":"2026-02-18T16:11:07","percent_change":-36.1026,"prev_day_close":6.25},{"option":"SPXW260227C06435000","bid":434.3,"bid_size":2.0,"ask":441.6,"ask_size":2.0,"iv":0.2828,"open_interest":1.0,"volume":0.0,"delta":0.9346,"gamma":0.0004,"vega":1.3635,"theta":-1.9586,"rho":1.6371,"theo":438.0579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.38,"last_trade_time":"2026-02-17T12:46:37","percent_change":0.0,"prev_day_close":451.399993896484},{"option":"SPXW260227P06435000","bid":8.2,"bid_size":14.0,"ask":8.5,"ask_size":30.0,"iv":0.2832,"open_interest":92.0,"volume":17.0,"delta":-0.0653,"gamma":0.0004,"vega":1.3635,"theta":-2.1166,"rho":-0.123,"theo":8.4023,"change":-2.15,"open":9.8,"high":9.8,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T09:45:51","percent_change":-21.393,"prev_day_close":6.40000009536743},{"option":"SPXW260227C06440000","bid":430.5,"bid_size":2.0,"ask":436.2,"ask_size":2.0,"iv":0.2805,"open_interest":16.0,"volume":0.0,"delta":0.933,"gamma":0.0004,"vega":1.3895,"theta":-1.996,"rho":1.6354,"theo":433.2808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":520.03,"last_trade_time":"2025-10-21T11:10:32","percent_change":0.0,"prev_day_close":447.100006103516},{"option":"SPXW260227P06440000","bid":8.4,"bid_size":48.0,"ask":8.7,"ask_size":30.0,"iv":0.2821,"open_interest":941.0,"volume":20.0,"delta":-0.0669,"gamma":0.0004,"vega":1.3895,"theta":-2.1521,"rho":-0.1261,"theo":8.6194,"change":-4.74,"open":8.4,"high":8.4,"low":5.51,"tick":"down","last_trade_price":5.51,"last_trade_time":"2026-02-18T12:16:54","percent_change":-46.2439,"prev_day_close":6.59999990463257},{"option":"SPXW260227C06445000","bid":425.0,"bid_size":2.0,"ask":432.1,"ask_size":2.0,"iv":0.2819,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0004,"vega":1.4161,"theta":-2.034,"rho":1.6336,"theo":428.5103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.849990844727},{"option":"SPXW260227P06445000","bid":8.6,"bid_size":12.0,"ask":9.0,"ask_size":30.0,"iv":0.2809,"open_interest":828.0,"volume":11.0,"delta":-0.0686,"gamma":0.0004,"vega":1.4161,"theta":-2.1883,"rho":-0.1292,"theo":8.8431,"change":-4.68,"open":10.3,"high":10.3,"low":5.4,"tick":"down","last_trade_price":5.87,"last_trade_time":"2026-02-18T15:54:40","percent_change":-44.3602,"prev_day_close":6.79999995231628},{"option":"SPXW260227C06450000","bid":420.3,"bid_size":4.0,"ask":426.7,"ask_size":3.0,"iv":0.2788,"open_interest":79.0,"volume":0.0,"delta":0.9296,"gamma":0.0005,"vega":1.4431,"theta":-2.0726,"rho":1.6316,"theo":423.7467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.48,"last_trade_time":"2026-02-17T10:00:42","percent_change":0.0,"prev_day_close":437.099990844727},{"option":"SPXW260227P06450000","bid":8.9,"bid_size":40.0,"ask":9.2,"ask_size":36.0,"iv":0.2804,"open_interest":4426.0,"volume":648.0,"delta":-0.0703,"gamma":0.0005,"vega":1.4431,"theta":-2.2251,"rho":-0.1325,"theo":9.0737,"change":-4.51,"open":9.65,"high":9.9,"low":5.5,"tick":"down","last_trade_price":6.24,"last_trade_time":"2026-02-18T15:56:32","percent_change":-41.9535,"prev_day_close":7.0},{"option":"SPXW260227C06455000","bid":415.5,"bid_size":2.0,"ask":422.6,"ask_size":2.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.9279,"gamma":0.0005,"vega":1.4706,"theta":-2.1118,"rho":1.6296,"theo":418.9901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.400009155273},{"option":"SPXW260227P06455000","bid":9.1,"bid_size":14.0,"ask":9.4,"ask_size":29.0,"iv":0.2791,"open_interest":150.0,"volume":28.0,"delta":-0.0721,"gamma":0.0005,"vega":1.4706,"theta":-2.2624,"rho":-0.1359,"theo":9.3114,"change":-1.35,"open":9.8,"high":9.8,"low":9.7,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T09:31:50","percent_change":-12.2172,"prev_day_close":7.20000004768372},{"option":"SPXW260227C06460000","bid":414.2,"bid_size":2.0,"ask":415.2,"ask_size":1.0,"iv":0.2786,"open_interest":202.0,"volume":0.0,"delta":0.9261,"gamma":0.0005,"vega":1.4985,"theta":-2.1516,"rho":1.6275,"theo":414.2408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.89,"last_trade_time":"2025-11-14T09:39:38","percent_change":0.0,"prev_day_close":428.099990844727},{"option":"SPXW260227P06460000","bid":9.4,"bid_size":41.0,"ask":9.7,"ask_size":29.0,"iv":0.2785,"open_interest":344.0,"volume":28.0,"delta":-0.0739,"gamma":0.0005,"vega":1.4985,"theta":-2.3003,"rho":-0.1394,"theo":9.5563,"change":-5.55,"open":9.9,"high":9.9,"low":5.8,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T12:20:40","percent_change":-48.8987,"prev_day_close":7.40000009536743},{"option":"SPXW260227C06465000","bid":406.0,"bid_size":2.0,"ask":413.1,"ask_size":2.0,"iv":0.2779,"open_interest":2.0,"volume":0.0,"delta":0.9242,"gamma":0.0005,"vega":1.5267,"theta":-2.1919,"rho":1.6253,"theo":409.4991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.84,"last_trade_time":"2026-01-26T09:34:34","percent_change":0.0,"prev_day_close":423.299987792969},{"option":"SPXW260227P06465000","bid":9.6,"bid_size":14.0,"ask":9.9,"ask_size":28.0,"iv":0.2771,"open_interest":894.0,"volume":67.0,"delta":-0.0758,"gamma":0.0005,"vega":1.5267,"theta":-2.3388,"rho":-0.143,"theo":9.8088,"change":-2.1,"open":10.3,"high":10.3,"low":9.5,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T14:36:20","percent_change":-18.1034,"prev_day_close":7.59999990463257},{"option":"SPXW260227C06470000","bid":401.4,"bid_size":4.0,"ask":407.7,"ask_size":3.0,"iv":0.2751,"open_interest":4.0,"volume":0.0,"delta":0.9223,"gamma":0.0005,"vega":1.5553,"theta":-2.2329,"rho":1.623,"theo":404.765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.38,"last_trade_time":"2026-01-13T13:15:17","percent_change":0.0,"prev_day_close":418.5},{"option":"SPXW260227P06470000","bid":9.9,"bid_size":41.0,"ask":10.2,"ask_size":28.0,"iv":0.2764,"open_interest":263.0,"volume":3.0,"delta":-0.0777,"gamma":0.0005,"vega":1.5553,"theta":-2.378,"rho":-0.1467,"theo":10.069,"change":-5.8,"open":10.03,"high":10.03,"low":6.1,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T12:20:40","percent_change":-48.7395,"prev_day_close":7.79999995231628},{"option":"SPXW260227C06475000","bid":396.7,"bid_size":4.0,"ask":403.0,"ask_size":3.0,"iv":0.2743,"open_interest":114.0,"volume":0.0,"delta":0.9203,"gamma":0.0005,"vega":1.5841,"theta":-2.2744,"rho":1.6206,"theo":400.0389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":500.37,"last_trade_time":"2026-01-26T09:34:34","percent_change":0.0,"prev_day_close":413.550003051758},{"option":"SPXW260227P06475000","bid":10.1,"bid_size":60.0,"ask":10.5,"ask_size":27.0,"iv":0.2756,"open_interest":4115.0,"volume":62.0,"delta":-0.0796,"gamma":0.0005,"vega":1.5841,"theta":-2.4176,"rho":-0.1504,"theo":10.337,"change":-4.25,"open":11.7,"high":11.7,"low":5.97,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:06:38","percent_change":-34.6939,"prev_day_close":8.04999995231628},{"option":"SPXW260227C06480000","bid":392.6,"bid_size":2.0,"ask":398.2,"ask_size":2.0,"iv":0.2731,"open_interest":11.0,"volume":0.0,"delta":0.9183,"gamma":0.0005,"vega":1.6134,"theta":-2.3165,"rho":1.6182,"theo":395.3207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":482.35,"last_trade_time":"2025-11-14T14:45:51","percent_change":0.0,"prev_day_close":409.050003051758},{"option":"SPXW260227P06480000","bid":10.4,"bid_size":40.0,"ask":10.8,"ask_size":27.0,"iv":0.2741,"open_interest":328.0,"volume":73.0,"delta":-0.0816,"gamma":0.0005,"vega":1.6134,"theta":-2.4579,"rho":-0.1542,"theo":10.6131,"change":-4.3,"open":11.2,"high":11.2,"low":5.9,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-18T16:06:37","percent_change":-34.4,"prev_day_close":8.2999997138977},{"option":"SPXW260227C06485000","bid":386.9,"bid_size":3.0,"ask":394.2,"ask_size":2.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":0.9163,"gamma":0.0005,"vega":1.6431,"theta":-2.3591,"rho":1.6156,"theo":390.6107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.25},{"option":"SPXW260227P06485000","bid":10.7,"bid_size":32.0,"ask":11.1,"ask_size":32.0,"iv":0.2736,"open_interest":327.0,"volume":6.0,"delta":-0.0837,"gamma":0.0005,"vega":1.6431,"theta":-2.4987,"rho":-0.1581,"theo":10.8974,"change":-6.25,"open":7.15,"high":7.15,"low":6.3,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T12:39:48","percent_change":-48.6381,"prev_day_close":8.5},{"option":"SPXW260227C06490000","bid":383.1,"bid_size":4.0,"ask":388.8,"ask_size":2.0,"iv":0.271,"open_interest":9.0,"volume":0.0,"delta":0.9141,"gamma":0.0006,"vega":1.6733,"theta":-2.4023,"rho":1.613,"theo":385.9091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":435.84,"last_trade_time":"2025-11-14T10:01:33","percent_change":0.0,"prev_day_close":399.400009155273},{"option":"SPXW260227P06490000","bid":11.0,"bid_size":59.0,"ask":11.4,"ask_size":21.0,"iv":0.2726,"open_interest":1885.0,"volume":52.0,"delta":-0.0858,"gamma":0.0006,"vega":1.6733,"theta":-2.5401,"rho":-0.1621,"theo":11.19,"change":-5.32,"open":11.8,"high":11.8,"low":6.28,"tick":"down","last_trade_price":7.83,"last_trade_time":"2026-02-18T15:56:33","percent_change":-40.4563,"prev_day_close":8.75},{"option":"SPXW260227C06495000","bid":377.5,"bid_size":3.0,"ask":384.9,"ask_size":2.0,"iv":0.2715,"open_interest":1.0,"volume":0.0,"delta":0.912,"gamma":0.0006,"vega":1.7041,"theta":-2.446,"rho":1.6103,"theo":381.2161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":332.09,"last_trade_time":"2026-02-17T10:24:59","percent_change":0.0,"prev_day_close":394.799987792969},{"option":"SPXW260227P06495000","bid":11.3,"bid_size":12.0,"ask":11.7,"ask_size":20.0,"iv":0.2716,"open_interest":256.0,"volume":47.0,"delta":-0.088,"gamma":0.0006,"vega":1.7041,"theta":-2.582,"rho":-0.1662,"theo":11.4912,"change":-3.28,"open":13.08,"high":13.08,"low":6.6,"tick":"no_change","last_trade_price":10.17,"last_trade_time":"2026-02-18T15:05:34","percent_change":-24.3866,"prev_day_close":9.0},{"option":"SPXW260227C06500000","bid":376.5,"bid_size":1.0,"ask":377.4,"ask_size":1.0,"iv":0.2707,"open_interest":444.0,"volume":0.0,"delta":0.9097,"gamma":0.0006,"vega":1.7356,"theta":-2.4903,"rho":1.6075,"theo":376.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.55,"last_trade_time":"2026-02-17T10:27:13","percent_change":0.0,"prev_day_close":389.849990844727},{"option":"SPXW260227P06500000","bid":11.6,"bid_size":39.0,"ask":12.1,"ask_size":77.0,"iv":0.2706,"open_interest":8331.0,"volume":819.0,"delta":-0.0902,"gamma":0.0006,"vega":1.7356,"theta":-2.6244,"rho":-0.1704,"theo":11.8012,"change":-4.55,"open":12.5,"high":12.9,"low":6.55,"tick":"no_change","last_trade_price":9.3,"last_trade_time":"2026-02-18T16:12:35","percent_change":-32.852,"prev_day_close":9.25},{"option":"SPXW260227C06505000","bid":368.1,"bid_size":3.0,"ask":375.5,"ask_size":2.0,"iv":0.269,"open_interest":5.0,"volume":0.0,"delta":0.9074,"gamma":0.0006,"vega":1.7677,"theta":-2.535,"rho":1.6045,"theo":371.8568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":489.92,"last_trade_time":"2026-02-10T10:26:47","percent_change":0.0,"prev_day_close":385.349990844727},{"option":"SPXW260227P06505000","bid":11.9,"bid_size":32.0,"ask":12.4,"ask_size":31.0,"iv":0.2701,"open_interest":146.0,"volume":25.0,"delta":-0.0925,"gamma":0.0006,"vega":1.7677,"theta":-2.6673,"rho":-0.1748,"theo":12.1203,"change":-5.0,"open":8.2,"high":11.45,"low":7.5,"tick":"no_change","last_trade_price":9.2,"last_trade_time":"2026-02-18T16:03:32","percent_change":-35.2113,"prev_day_close":9.5499997138977},{"option":"SPXW260227C06510000","bid":364.0,"bid_size":4.0,"ask":370.1,"ask_size":2.0,"iv":0.2678,"open_interest":12.0,"volume":0.0,"delta":0.9051,"gamma":0.0006,"vega":1.8004,"theta":-2.5803,"rho":1.6014,"theo":367.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.25,"last_trade_time":"2026-02-13T15:29:18","percent_change":0.0,"prev_day_close":380.399993896484},{"option":"SPXW260227P06510000","bid":12.3,"bid_size":38.0,"ask":12.7,"ask_size":30.0,"iv":0.269,"open_interest":265.0,"volume":19.0,"delta":-0.0949,"gamma":0.0006,"vega":1.8004,"theta":-2.7107,"rho":-0.1792,"theo":12.4487,"change":-6.85,"open":14.0,"high":14.0,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T12:18:32","percent_change":-47.079,"prev_day_close":9.7999997138977},{"option":"SPXW260227C06515000","bid":358.8,"bid_size":3.0,"ask":366.2,"ask_size":2.0,"iv":0.2675,"open_interest":0.0,"volume":0.0,"delta":0.9027,"gamma":0.0006,"vega":1.8338,"theta":-2.626,"rho":1.5981,"theo":362.5348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.300003051758},{"option":"SPXW260227P06515000","bid":12.6,"bid_size":12.0,"ask":13.1,"ask_size":51.0,"iv":0.2678,"open_interest":135.0,"volume":28.0,"delta":-0.0973,"gamma":0.0006,"vega":1.8338,"theta":-2.7546,"rho":-0.1839,"theo":12.7868,"change":-5.55,"open":13.05,"high":13.05,"low":7.4,"tick":"down","last_trade_price":9.4,"last_trade_time":"2026-02-18T15:48:46","percent_change":-37.1237,"prev_day_close":10.0999999046326},{"option":"SPXW260227C06520000","bid":354.8,"bid_size":4.0,"ask":360.8,"ask_size":2.0,"iv":0.2662,"open_interest":13.0,"volume":0.0,"delta":0.9002,"gamma":0.0006,"vega":1.8675,"theta":-2.6722,"rho":1.5947,"theo":357.8886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":460.07,"last_trade_time":"2026-02-10T09:44:35","percent_change":0.0,"prev_day_close":370.849990844727},{"option":"SPXW260227P06520000","bid":13.0,"bid_size":36.0,"ask":13.4,"ask_size":30.0,"iv":0.2671,"open_interest":378.0,"volume":153.0,"delta":-0.0997,"gamma":0.0006,"vega":1.8675,"theta":-2.799,"rho":-0.1887,"theo":13.1348,"change":-5.24,"open":14.81,"high":14.81,"low":8.12,"tick":"up","last_trade_price":10.06,"last_trade_time":"2026-02-18T16:01:23","percent_change":-34.2484,"prev_day_close":10.4000000953674},{"option":"SPXW260227C06525000","bid":350.1,"bid_size":4.0,"ask":356.2,"ask_size":2.0,"iv":0.2652,"open_interest":46.0,"volume":0.0,"delta":0.8977,"gamma":0.0006,"vega":1.9016,"theta":-2.7189,"rho":1.5911,"theo":353.2525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.11,"last_trade_time":"2026-02-17T12:13:29","percent_change":0.0,"prev_day_close":366.449996948242},{"option":"SPXW260227P06525000","bid":13.3,"bid_size":55.0,"ask":13.8,"ask_size":29.0,"iv":0.2658,"open_interest":534.0,"volume":60.0,"delta":-0.1023,"gamma":0.0006,"vega":1.9016,"theta":-2.8438,"rho":-0.1936,"theo":13.493,"change":-6.12,"open":15.19,"high":15.19,"low":8.31,"tick":"down","last_trade_price":9.58,"last_trade_time":"2026-02-18T15:56:33","percent_change":-38.9809,"prev_day_close":10.7000002861023},{"option":"SPXW260227C06530000","bid":345.5,"bid_size":4.0,"ask":351.6,"ask_size":2.0,"iv":0.2644,"open_interest":14.0,"volume":0.0,"delta":0.8951,"gamma":0.0006,"vega":1.936,"theta":-2.766,"rho":1.5875,"theo":348.627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.99,"last_trade_time":"2026-02-05T14:52:51","percent_change":0.0,"prev_day_close":361.800003051758},{"option":"SPXW260227P06530000","bid":13.7,"bid_size":34.0,"ask":14.2,"ask_size":72.0,"iv":0.265,"open_interest":355.0,"volume":47.0,"delta":-0.1049,"gamma":0.0006,"vega":1.936,"theta":-2.889,"rho":-0.1986,"theo":13.8616,"change":-5.47,"open":14.5,"high":14.5,"low":8.99,"tick":"up","last_trade_price":10.63,"last_trade_time":"2026-02-18T16:01:23","percent_change":-33.9752,"prev_day_close":11.0},{"option":"SPXW260227C06535000","bid":340.7,"bid_size":1.0,"ask":347.7,"ask_size":2.0,"iv":0.2645,"open_interest":2.0,"volume":0.0,"delta":0.8924,"gamma":0.0007,"vega":1.9706,"theta":-2.8135,"rho":1.5837,"theo":344.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":403.89,"last_trade_time":"2025-11-25T14:37:49","percent_change":0.0,"prev_day_close":357.5},{"option":"SPXW260227P06535000","bid":14.1,"bid_size":10.0,"ask":14.5,"ask_size":18.0,"iv":0.2641,"open_interest":566.0,"volume":13.0,"delta":-0.1075,"gamma":0.0007,"vega":1.9706,"theta":-2.9347,"rho":-0.2037,"theo":14.241,"change":-6.15,"open":15.05,"high":15.05,"low":8.52,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-18T15:59:06","percent_change":-37.1601,"prev_day_close":11.3499999046326},{"option":"SPXW260227C06540000","bid":336.9,"bid_size":2.0,"ask":342.3,"ask_size":3.0,"iv":0.2638,"open_interest":31.0,"volume":0.0,"delta":0.8897,"gamma":0.0007,"vega":2.0054,"theta":-2.8614,"rho":1.5799,"theo":339.408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.4,"last_trade_time":"2026-02-16T09:43:15","percent_change":0.0,"prev_day_close":352.550003051758},{"option":"SPXW260227P06540000","bid":14.4,"bid_size":53.0,"ask":14.9,"ask_size":28.0,"iv":0.2632,"open_interest":602.0,"volume":52.0,"delta":-0.1103,"gamma":0.0007,"vega":2.0054,"theta":-2.9808,"rho":-0.209,"theo":14.6311,"change":-6.91,"open":14.99,"high":16.35,"low":8.8,"tick":"down","last_trade_price":10.04,"last_trade_time":"2026-02-18T15:54:54","percent_change":-40.767,"prev_day_close":11.6500000953674},{"option":"SPXW260227C06545000","bid":331.5,"bid_size":1.0,"ask":338.5,"ask_size":2.0,"iv":0.2618,"open_interest":6.0,"volume":0.0,"delta":0.8869,"gamma":0.0007,"vega":2.0405,"theta":-2.9097,"rho":1.5759,"theo":334.815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.82,"last_trade_time":"2026-02-13T15:47:03","percent_change":0.0,"prev_day_close":347.25},{"option":"SPXW260227P06545000","bid":14.8,"bid_size":31.0,"ask":15.3,"ask_size":28.0,"iv":0.2622,"open_interest":292.0,"volume":16.0,"delta":-0.1131,"gamma":0.0007,"vega":2.0405,"theta":-3.0272,"rho":-0.2143,"theo":15.0323,"change":-8.6,"open":15.35,"high":15.35,"low":8.52,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T12:53:18","percent_change":-49.4253,"prev_day_close":11.9500002861023},{"option":"SPXW260227C06550000","bid":327.2,"bid_size":4.0,"ask":333.1,"ask_size":2.0,"iv":0.2605,"open_interest":189.0,"volume":3.0,"delta":0.884,"gamma":0.0007,"vega":2.076,"theta":-2.9583,"rho":1.5719,"theo":330.2331,"change":39.17,"open":325.27,"high":361.47,"low":325.27,"tick":"up","last_trade_price":361.47,"last_trade_time":"2026-02-18T12:04:12","percent_change":12.1533,"prev_day_close":342.899993896484},{"option":"SPXW260227P06550000","bid":15.3,"bid_size":33.0,"ask":15.7,"ask_size":4.0,"iv":0.2612,"open_interest":4945.0,"volume":717.0,"delta":-0.1159,"gamma":0.0007,"vega":2.076,"theta":-3.074,"rho":-0.2197,"theo":15.4446,"change":-2.05,"open":15.86,"high":17.65,"low":8.77,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-18T16:12:28","percent_change":-16.5992,"prev_day_close":12.3499999046326},{"option":"SPXW260227C06555000","bid":322.4,"bid_size":1.0,"ask":329.4,"ask_size":2.0,"iv":0.2602,"open_interest":6.0,"volume":1.0,"delta":0.8811,"gamma":0.0007,"vega":2.1119,"theta":-3.0073,"rho":1.5677,"theo":325.6626,"change":36.47,"open":355.07,"high":355.07,"low":355.07,"tick":"up","last_trade_price":355.07,"last_trade_time":"2026-02-18T10:34:20","percent_change":11.447,"prev_day_close":338.25},{"option":"SPXW260227P06555000","bid":15.7,"bid_size":10.0,"ask":16.2,"ask_size":47.0,"iv":0.2604,"open_interest":160.0,"volume":54.0,"delta":-0.1189,"gamma":0.0007,"vega":2.1119,"theta":-3.1212,"rho":-0.2252,"theo":15.8684,"change":-6.7,"open":16.21,"high":18.31,"low":9.5,"tick":"down","last_trade_price":11.6,"last_trade_time":"2026-02-18T15:50:08","percent_change":-36.612,"prev_day_close":12.6999998092651},{"option":"SPXW260227C06560000","bid":318.1,"bid_size":4.0,"ask":324.0,"ask_size":3.0,"iv":0.2588,"open_interest":17.0,"volume":0.0,"delta":0.8781,"gamma":0.0007,"vega":2.1484,"theta":-3.0565,"rho":1.5634,"theo":321.1037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.19,"last_trade_time":"2026-02-13T15:08:58","percent_change":0.0,"prev_day_close":333.649993896484},{"option":"SPXW260227P06560000","bid":16.1,"bid_size":32.0,"ask":16.6,"ask_size":10.0,"iv":0.2592,"open_interest":412.0,"volume":67.0,"delta":-0.1219,"gamma":0.0007,"vega":2.1484,"theta":-3.1686,"rho":-0.2309,"theo":16.3037,"change":-6.06,"open":16.59,"high":16.59,"low":9.12,"tick":"up","last_trade_price":12.69,"last_trade_time":"2026-02-18T16:01:49","percent_change":-32.32,"prev_day_close":13.0499997138977},{"option":"SPXW260227C06565000","bid":313.4,"bid_size":2.0,"ask":320.3,"ask_size":2.0,"iv":0.2594,"open_interest":3.0,"volume":0.0,"delta":0.875,"gamma":0.0008,"vega":2.1856,"theta":-3.106,"rho":1.5589,"theo":316.5566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.54,"last_trade_time":"2026-02-13T11:42:22","percent_change":0.0,"prev_day_close":328.800003051758},{"option":"SPXW260227P06565000","bid":16.6,"bid_size":10.0,"ask":17.1,"ask_size":26.0,"iv":0.2585,"open_interest":128.0,"volume":9.0,"delta":-0.125,"gamma":0.0008,"vega":2.1856,"theta":-3.2162,"rho":-0.2367,"theo":16.7509,"change":-5.6,"open":11.6,"high":15.18,"low":11.5,"tick":"up","last_trade_price":15.18,"last_trade_time":"2026-02-18T14:45:49","percent_change":-29.0909,"prev_day_close":13.4500002861023},{"option":"SPXW260227C06570000","bid":309.0,"bid_size":4.0,"ask":314.9,"ask_size":2.0,"iv":0.2568,"open_interest":6.0,"volume":0.0,"delta":0.8719,"gamma":0.0008,"vega":2.2234,"theta":-3.1557,"rho":1.5542,"theo":312.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":316.86,"last_trade_time":"2026-02-17T14:24:38","percent_change":0.0,"prev_day_close":324.5},{"option":"SPXW260227P06570000","bid":17.0,"bid_size":30.0,"ask":17.5,"ask_size":9.0,"iv":0.2573,"open_interest":427.0,"volume":218.0,"delta":-0.1281,"gamma":0.0008,"vega":2.2234,"theta":-3.2641,"rho":-0.2428,"theo":17.2103,"change":-5.6,"open":16.08,"high":16.65,"low":10.15,"tick":"down","last_trade_price":12.43,"last_trade_time":"2026-02-18T15:58:31","percent_change":-28.3544,"prev_day_close":13.8499999046326},{"option":"SPXW260227C06575000","bid":305.1,"bid_size":2.0,"ask":310.4,"ask_size":2.0,"iv":0.2572,"open_interest":24.0,"volume":0.0,"delta":0.8686,"gamma":0.0008,"vega":2.2616,"theta":-3.2056,"rho":1.5494,"theo":307.4995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.4,"last_trade_time":"2026-02-16T10:29:50","percent_change":0.0,"prev_day_close":319.849990844727},{"option":"SPXW260227P06575000","bid":17.5,"bid_size":31.0,"ask":18.0,"ask_size":28.0,"iv":0.2564,"open_interest":1338.0,"volume":152.0,"delta":-0.1313,"gamma":0.0008,"vega":2.2616,"theta":-3.3122,"rho":-0.249,"theo":17.6822,"change":-5.75,"open":19.56,"high":19.56,"low":9.87,"tick":"up","last_trade_price":17.17,"last_trade_time":"2026-02-18T14:59:04","percent_change":-28.3951,"prev_day_close":14.25},{"option":"SPXW260227C06580000","bid":300.0,"bid_size":4.0,"ask":305.9,"ask_size":3.0,"iv":0.255,"open_interest":7.0,"volume":0.0,"delta":0.8653,"gamma":0.0008,"vega":2.3003,"theta":-3.2557,"rho":1.5444,"theo":302.9902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.5,"last_trade_time":"2026-02-16T10:51:23","percent_change":0.0,"prev_day_close":315.399993896484},{"option":"SPXW260227P06580000","bid":18.0,"bid_size":27.0,"ask":18.5,"ask_size":24.0,"iv":0.2555,"open_interest":577.0,"volume":80.0,"delta":-0.1346,"gamma":0.0008,"vega":2.3003,"theta":-3.3604,"rho":-0.2554,"theo":18.1671,"change":-6.59,"open":16.98,"high":18.8,"low":10.6,"tick":"up","last_trade_price":14.21,"last_trade_time":"2026-02-18T16:01:49","percent_change":-31.6827,"prev_day_close":14.6500000953674},{"option":"SPXW260227C06585000","bid":295.3,"bid_size":2.0,"ask":302.2,"ask_size":2.0,"iv":0.2553,"open_interest":2.0,"volume":0.0,"delta":0.862,"gamma":0.0008,"vega":2.3392,"theta":-3.3059,"rho":1.5392,"theo":298.494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":285.89,"last_trade_time":"2026-02-17T13:31:13","percent_change":0.0,"prev_day_close":310.299987792969},{"option":"SPXW260227P06585000","bid":18.5,"bid_size":9.0,"ask":19.0,"ask_size":23.0,"iv":0.2546,"open_interest":430.0,"volume":148.0,"delta":-0.138,"gamma":0.0008,"vega":2.3392,"theta":-3.4088,"rho":-0.2619,"theo":18.6652,"change":-7.5,"open":12.99,"high":16.15,"low":10.95,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:50:08","percent_change":-35.2113,"prev_day_close":15.0999999046326},{"option":"SPXW260227C06590000","bid":291.5,"bid_size":4.0,"ask":296.9,"ask_size":3.0,"iv":0.2527,"open_interest":96.0,"volume":0.0,"delta":0.8585,"gamma":0.0008,"vega":2.3782,"theta":-3.3562,"rho":1.5338,"theo":294.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.83,"last_trade_time":"2026-02-17T10:15:18","percent_change":0.0,"prev_day_close":306.100006103516},{"option":"SPXW260227P06590000","bid":19.0,"bid_size":26.0,"ask":19.5,"ask_size":22.0,"iv":0.2535,"open_interest":315.0,"volume":137.0,"delta":-0.1415,"gamma":0.0008,"vega":2.3782,"theta":-3.4572,"rho":-0.2686,"theo":19.1768,"change":-6.47,"open":21.1,"high":21.1,"low":11.81,"tick":"down","last_trade_price":15.38,"last_trade_time":"2026-02-18T15:43:10","percent_change":-29.611,"prev_day_close":15.5},{"option":"SPXW260227C06595000","bid":286.4,"bid_size":2.0,"ask":293.2,"ask_size":2.0,"iv":0.2533,"open_interest":9.0,"volume":0.0,"delta":0.855,"gamma":0.0009,"vega":2.4173,"theta":-3.4066,"rho":1.5284,"theo":289.5425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.97,"last_trade_time":"2026-02-17T11:59:59","percent_change":0.0,"prev_day_close":302.350006103516},{"option":"SPXW260227P06595000","bid":19.5,"bid_size":9.0,"ask":20.0,"ask_size":12.0,"iv":0.2524,"open_interest":612.0,"volume":17.0,"delta":-0.145,"gamma":0.0009,"vega":2.4173,"theta":-3.5058,"rho":-0.2755,"theo":19.7021,"change":-9.93,"open":20.88,"high":20.88,"low":12.47,"tick":"down","last_trade_price":12.47,"last_trade_time":"2026-02-18T10:40:32","percent_change":-44.3304,"prev_day_close":15.9500002861023},{"option":"SPXW260227C06600000","bid":282.2,"bid_size":4.0,"ask":287.9,"ask_size":2.0,"iv":0.2511,"open_interest":110.0,"volume":1.0,"delta":0.8513,"gamma":0.0009,"vega":2.4563,"theta":-3.457,"rho":1.5228,"theo":285.0875,"change":21.33,"open":298.78,"high":298.78,"low":298.78,"tick":"up","last_trade_price":298.78,"last_trade_time":"2026-02-18T14:34:14","percent_change":7.68787,"prev_day_close":297.150009155273},{"option":"SPXW260227P06600000","bid":20.0,"bid_size":14.0,"ask":20.5,"ask_size":4.0,"iv":0.2515,"open_interest":7882.0,"volume":2022.0,"delta":-0.1486,"gamma":0.0009,"vega":2.4563,"theta":-3.5544,"rho":-0.2824,"theo":20.2414,"change":1.05,"open":22.85,"high":22.85,"low":11.37,"tick":"no_change","last_trade_price":16.39,"last_trade_time":"2026-02-18T16:11:07","percent_change":6.38298,"prev_day_close":16.4499998092651},{"option":"SPXW260227C06605000","bid":277.4,"bid_size":2.0,"ask":284.3,"ask_size":2.0,"iv":0.2511,"open_interest":4.0,"volume":0.0,"delta":0.8476,"gamma":0.0009,"vega":2.4955,"theta":-3.5074,"rho":1.5171,"theo":280.6466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.37,"last_trade_time":"2026-02-17T13:47:59","percent_change":0.0,"prev_day_close":292.25},{"option":"SPXW260227P06605000","bid":20.6,"bid_size":9.0,"ask":21.1,"ask_size":12.0,"iv":0.2505,"open_interest":394.0,"volume":208.0,"delta":-0.1523,"gamma":0.0009,"vega":2.4955,"theta":-3.6029,"rho":-0.2895,"theo":20.7946,"change":-3.83,"open":19.43,"high":19.77,"low":12.55,"tick":"up","last_trade_price":19.77,"last_trade_time":"2026-02-18T15:24:57","percent_change":-16.2288,"prev_day_close":16.9000005722046},{"option":"SPXW260227C06610000","bid":273.9,"bid_size":2.0,"ask":279.0,"ask_size":2.0,"iv":0.2502,"open_interest":7.0,"volume":2.0,"delta":0.8438,"gamma":0.0009,"vega":2.5349,"theta":-3.5577,"rho":1.5113,"theo":276.2198,"change":6.55,"open":304.14,"high":304.14,"low":275.45,"tick":"down","last_trade_price":275.45,"last_trade_time":"2026-02-18T15:20:43","percent_change":2.43585,"prev_day_close":287.949996948242},{"option":"SPXW260227P06610000","bid":21.1,"bid_size":17.0,"ask":21.7,"ask_size":22.0,"iv":0.2496,"open_interest":602.0,"volume":412.0,"delta":-0.1561,"gamma":0.0009,"vega":2.5349,"theta":-3.6514,"rho":-0.2966,"theo":21.3621,"change":-8.85,"open":15.91,"high":20.81,"low":12.38,"tick":"down","last_trade_price":15.35,"last_trade_time":"2026-02-18T15:56:06","percent_change":-36.5702,"prev_day_close":17.4000005722046},{"option":"SPXW260227C06615000","bid":268.6,"bid_size":2.0,"ask":275.5,"ask_size":2.0,"iv":0.2493,"open_interest":2.0,"volume":0.0,"delta":0.84,"gamma":0.0009,"vega":2.5746,"theta":-3.6079,"rho":1.5054,"theo":271.8075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.25,"last_trade_time":"2026-02-17T10:32:12","percent_change":0.0,"prev_day_close":283.75},{"option":"SPXW260227P06615000","bid":21.7,"bid_size":9.0,"ask":22.3,"ask_size":22.0,"iv":0.2483,"open_interest":297.0,"volume":20.0,"delta":-0.16,"gamma":0.0009,"vega":2.5746,"theta":-3.6998,"rho":-0.304,"theo":21.944,"change":0.44,"open":20.03,"high":23.2,"low":12.04,"tick":"up","last_trade_price":16.05,"last_trade_time":"2026-02-18T15:55:52","percent_change":2.4581,"prev_day_close":17.9000005722046},{"option":"SPXW260227C06620000","bid":264.6,"bid_size":4.0,"ask":270.2,"ask_size":2.0,"iv":0.2473,"open_interest":8.0,"volume":2.0,"delta":0.836,"gamma":0.001,"vega":2.6148,"theta":-3.658,"rho":1.4992,"theo":267.4099,"change":5.65,"open":275.79,"high":275.79,"low":265.7,"tick":"down","last_trade_price":265.7,"last_trade_time":"2026-02-18T15:16:26","percent_change":2.17266,"prev_day_close":279.100006103516},{"option":"SPXW260227P06620000","bid":22.3,"bid_size":24.0,"ask":22.9,"ask_size":22.0,"iv":0.2473,"open_interest":544.0,"volume":75.0,"delta":-0.1639,"gamma":0.001,"vega":2.6148,"theta":-3.748,"rho":-0.3114,"theo":22.5406,"change":-8.07,"open":23.8,"high":23.8,"low":12.9,"tick":"no_change","last_trade_price":17.33,"last_trade_time":"2026-02-18T16:00:00","percent_change":-31.7717,"prev_day_close":18.4000005722046},{"option":"SPXW260227C06625000","bid":260.2,"bid_size":5.0,"ask":265.8,"ask_size":2.0,"iv":0.2462,"open_interest":131.0,"volume":0.0,"delta":0.832,"gamma":0.001,"vega":2.6554,"theta":-3.7079,"rho":1.4929,"theo":263.0273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":266.58,"last_trade_time":"2026-02-17T14:32:41","percent_change":0.0,"prev_day_close":274.550003051758},{"option":"SPXW260227P06625000","bid":22.9,"bid_size":27.0,"ask":23.4,"ask_size":4.0,"iv":0.2463,"open_interest":1664.0,"volume":433.0,"delta":-0.168,"gamma":0.001,"vega":2.6554,"theta":-3.7961,"rho":-0.3192,"theo":23.1523,"change":-8.33,"open":23.94,"high":24.12,"low":12.8,"tick":"no_change","last_trade_price":17.77,"last_trade_time":"2026-02-18T16:00:00","percent_change":-31.9157,"prev_day_close":18.9000005722046},{"option":"SPXW260227C06630000","bid":255.9,"bid_size":2.0,"ask":261.4,"ask_size":2.0,"iv":0.2453,"open_interest":18.0,"volume":0.0,"delta":0.8279,"gamma":0.001,"vega":2.6965,"theta":-3.7576,"rho":1.4863,"theo":258.6602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.37,"last_trade_time":"2026-02-17T12:06:40","percent_change":0.0,"prev_day_close":270.150009155273},{"option":"SPXW260227P06630000","bid":23.5,"bid_size":15.0,"ask":24.1,"ask_size":20.0,"iv":0.2456,"open_interest":1038.0,"volume":52.0,"delta":-0.1721,"gamma":0.001,"vega":2.6965,"theta":-3.8439,"rho":-0.3271,"theo":23.7794,"change":-8.9,"open":19.55,"high":22.65,"low":13.88,"tick":"up","last_trade_price":17.9,"last_trade_time":"2026-02-18T15:59:07","percent_change":-33.209,"prev_day_close":19.4499998092651},{"option":"SPXW260227C06635000","bid":251.0,"bid_size":2.0,"ask":258.0,"ask_size":2.0,"iv":0.245,"open_interest":7.0,"volume":2.0,"delta":0.8237,"gamma":0.001,"vega":2.7379,"theta":-3.8069,"rho":1.4795,"theo":254.309,"change":16.23,"open":268.44,"high":268.44,"low":262.73,"tick":"down","last_trade_price":262.73,"last_trade_time":"2026-02-18T14:51:54","percent_change":6.58418,"prev_day_close":265.349990844727},{"option":"SPXW260227P06635000","bid":24.2,"bid_size":8.0,"ask":24.7,"ask_size":11.0,"iv":0.2444,"open_interest":335.0,"volume":82.0,"delta":-0.1763,"gamma":0.001,"vega":2.7379,"theta":-3.8914,"rho":-0.3353,"theo":24.4224,"change":-8.24,"open":17.53,"high":21.84,"low":14.7,"tick":"up","last_trade_price":19.16,"last_trade_time":"2026-02-18T16:02:59","percent_change":-30.073,"prev_day_close":20.0},{"option":"SPXW260227C06640000","bid":247.7,"bid_size":2.0,"ask":252.7,"ask_size":2.0,"iv":0.2441,"open_interest":20.0,"volume":0.0,"delta":0.8194,"gamma":0.001,"vega":2.7794,"theta":-3.8559,"rho":1.4725,"theo":249.9741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.85,"last_trade_time":"2026-02-13T15:31:32","percent_change":0.0,"prev_day_close":261.349990844727},{"option":"SPXW260227P06640000","bid":24.8,"bid_size":14.0,"ask":25.4,"ask_size":19.0,"iv":0.2434,"open_interest":834.0,"volume":59.0,"delta":-0.1806,"gamma":0.001,"vega":2.7794,"theta":-3.9386,"rho":-0.3437,"theo":25.0817,"change":-1.62,"open":21.95,"high":24.28,"low":15.0,"tick":"up","last_trade_price":20.35,"last_trade_time":"2026-02-18T16:08:23","percent_change":-7.88321,"prev_day_close":20.5500001907349},{"option":"SPXW260227C06645000","bid":242.4,"bid_size":2.0,"ask":249.3,"ask_size":2.0,"iv":0.243,"open_interest":4.0,"volume":2.0,"delta":0.8149,"gamma":0.001,"vega":2.8207,"theta":-3.9045,"rho":1.4653,"theo":245.6558,"change":17.47,"open":267.8,"high":267.8,"low":256.87,"tick":"down","last_trade_price":256.87,"last_trade_time":"2026-02-18T15:43:38","percent_change":7.29741,"prev_day_close":256.249992370605},{"option":"SPXW260227P06645000","bid":25.5,"bid_size":8.0,"ask":26.1,"ask_size":21.0,"iv":0.2422,"open_interest":374.0,"volume":267.0,"delta":-0.185,"gamma":0.001,"vega":2.8207,"theta":-3.9854,"rho":-0.3522,"theo":25.7577,"change":-9.35,"open":18.46,"high":25.25,"low":15.5,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-18T15:59:07","percent_change":-32.409,"prev_day_close":21.0999994277954},{"option":"SPXW260227C06650000","bid":238.6,"bid_size":5.0,"ask":244.0,"ask_size":1.0,"iv":0.241,"open_interest":147.0,"volume":6.0,"delta":0.8105,"gamma":0.0011,"vega":2.8619,"theta":-3.9527,"rho":1.458,"theo":241.3544,"change":35.62,"open":245.74,"high":269.12,"low":245.74,"tick":"up","last_trade_price":269.12,"last_trade_time":"2026-02-18T12:04:12","percent_change":15.2548,"prev_day_close":252.400001525879},{"option":"SPXW260227P06650000","bid":26.2,"bid_size":21.0,"ask":26.7,"ask_size":11.0,"iv":0.2412,"open_interest":6558.0,"volume":303.0,"delta":-0.1895,"gamma":0.0011,"vega":2.8619,"theta":-4.0317,"rho":-0.3609,"theo":26.4505,"change":0.99,"open":28.0,"high":29.0,"low":15.55,"tick":"up","last_trade_price":21.75,"last_trade_time":"2026-02-18T16:10:10","percent_change":4.55172,"prev_day_close":21.75},{"option":"SPXW260227C06655000","bid":233.8,"bid_size":2.0,"ask":240.7,"ask_size":2.0,"iv":0.2408,"open_interest":24.0,"volume":1.0,"delta":0.8059,"gamma":0.0011,"vega":2.9028,"theta":-4.0004,"rho":1.4505,"theo":237.0701,"change":11.3,"open":242.2,"high":242.2,"low":242.2,"tick":"up","last_trade_price":242.2,"last_trade_time":"2026-02-18T15:01:22","percent_change":4.89389,"prev_day_close":248.350006103516},{"option":"SPXW260227P06655000","bid":26.9,"bid_size":8.0,"ask":27.4,"ask_size":10.0,"iv":0.2402,"open_interest":215.0,"volume":86.0,"delta":-0.1941,"gamma":0.0011,"vega":2.9028,"theta":-4.0776,"rho":-0.3698,"theo":27.1604,"change":-9.75,"open":29.3,"high":29.81,"low":16.13,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-18T15:58:52","percent_change":-32.2314,"prev_day_close":22.3000001907349},{"option":"SPXW260227C06660000","bid":230.1,"bid_size":5.0,"ask":235.4,"ask_size":1.0,"iv":0.239,"open_interest":54.0,"volume":12.0,"delta":0.8012,"gamma":0.0011,"vega":2.9435,"theta":-4.0476,"rho":1.4429,"theo":232.803,"change":41.38,"open":262.8,"high":267.28,"low":261.7,"tick":"up","last_trade_price":267.28,"last_trade_time":"2026-02-18T10:56:47","percent_change":18.3178,"prev_day_close":243.550003051758},{"option":"SPXW260227P06660000","bid":27.6,"bid_size":24.0,"ask":28.2,"ask_size":24.0,"iv":0.2392,"open_interest":6764.0,"volume":325.0,"delta":-0.1988,"gamma":0.0011,"vega":2.9435,"theta":-4.123,"rho":-0.3787,"theo":27.8875,"change":-8.29,"open":30.3,"high":30.3,"low":17.15,"tick":"down","last_trade_price":22.76,"last_trade_time":"2026-02-18T16:07:23","percent_change":-26.6989,"prev_day_close":23.0},{"option":"SPXW260227C06665000","bid":225.2,"bid_size":2.0,"ask":232.2,"ask_size":2.0,"iv":0.2386,"open_interest":12.0,"volume":10.0,"delta":0.7964,"gamma":0.0011,"vega":2.9841,"theta":-4.0942,"rho":1.4352,"theo":228.5533,"change":5.07,"open":257.16,"high":263.52,"low":227.57,"tick":"down","last_trade_price":227.57,"last_trade_time":"2026-02-18T15:15:43","percent_change":2.27865,"prev_day_close":239.0},{"option":"SPXW260227P06665000","bid":28.3,"bid_size":8.0,"ask":28.9,"ask_size":11.0,"iv":0.2382,"open_interest":410.0,"volume":91.0,"delta":-0.2036,"gamma":0.0011,"vega":2.9841,"theta":-4.1677,"rho":-0.3878,"theo":28.632,"change":-3.95,"open":27.88,"high":27.9,"low":16.73,"tick":"up","last_trade_price":27.9,"last_trade_time":"2026-02-18T15:15:43","percent_change":-12.4019,"prev_day_close":23.5999994277954},{"option":"SPXW260227C06670000","bid":221.6,"bid_size":5.0,"ask":226.9,"ask_size":5.0,"iv":0.2368,"open_interest":29.0,"volume":4.0,"delta":0.7915,"gamma":0.0012,"vega":3.0249,"theta":-4.1402,"rho":1.4273,"theo":224.3212,"change":27.27,"open":254.99,"high":261.1,"low":244.77,"tick":"down","last_trade_price":244.77,"last_trade_time":"2026-02-18T15:57:04","percent_change":12.5379,"prev_day_close":234.900001525879},{"option":"SPXW260227P06670000","bid":29.1,"bid_size":20.0,"ask":29.7,"ask_size":19.0,"iv":0.2369,"open_interest":667.0,"volume":237.0,"delta":-0.2084,"gamma":0.0012,"vega":3.0249,"theta":-4.2118,"rho":-0.397,"theo":29.3942,"change":-11.13,"open":31.78,"high":31.78,"low":17.03,"tick":"down","last_trade_price":21.52,"last_trade_time":"2026-02-18T15:57:04","percent_change":-34.0888,"prev_day_close":24.3000001907349},{"option":"SPXW260227C06675000","bid":217.4,"bid_size":5.0,"ask":222.7,"ask_size":1.0,"iv":0.2358,"open_interest":96.0,"volume":2.0,"delta":0.7866,"gamma":0.0012,"vega":3.0659,"theta":-4.1854,"rho":1.4192,"theo":220.1071,"change":17.99,"open":230.39,"high":230.39,"low":230.39,"tick":"no_change","last_trade_price":230.39,"last_trade_time":"2026-02-18T14:37:23","percent_change":8.46987,"prev_day_close":230.649993896484},{"option":"SPXW260227P06675000","bid":29.9,"bid_size":19.0,"ask":30.4,"ask_size":10.0,"iv":0.2359,"open_interest":1113.0,"volume":618.0,"delta":-0.2134,"gamma":0.0012,"vega":3.0659,"theta":-4.2553,"rho":-0.4065,"theo":30.1744,"change":-10.84,"open":30.97,"high":32.58,"low":17.53,"tick":"down","last_trade_price":22.61,"last_trade_time":"2026-02-18T15:53:36","percent_change":-32.4066,"prev_day_close":24.9000005722046},{"option":"SPXW260227C06680000","bid":213.2,"bid_size":5.0,"ask":218.5,"ask_size":4.0,"iv":0.2347,"open_interest":20.0,"volume":9.0,"delta":0.7815,"gamma":0.0012,"vega":3.107,"theta":-4.2299,"rho":1.4108,"theo":215.9116,"change":26.44,"open":223.84,"high":235.64,"low":214.43,"tick":"no_change","last_trade_price":235.64,"last_trade_time":"2026-02-18T15:56:45","percent_change":12.6386,"prev_day_close":226.349998474121},{"option":"SPXW260227P06680000","bid":30.7,"bid_size":8.0,"ask":31.2,"ask_size":10.0,"iv":0.235,"open_interest":413.0,"volume":141.0,"delta":-0.2185,"gamma":0.0012,"vega":3.107,"theta":-4.2979,"rho":-0.4162,"theo":30.973,"change":-8.79,"open":29.9,"high":31.3,"low":17.9,"tick":"up","last_trade_price":24.95,"last_trade_time":"2026-02-18T15:59:59","percent_change":-25.5895,"prev_day_close":25.5999994277954},{"option":"SPXW260227C06685000","bid":208.4,"bid_size":2.0,"ask":215.4,"ask_size":2.0,"iv":0.2344,"open_interest":10.0,"volume":1.0,"delta":0.7763,"gamma":0.0012,"vega":3.1484,"theta":-4.2736,"rho":1.4022,"theo":211.735,"change":11.15,"open":217.0,"high":217.0,"low":217.0,"tick":"up","last_trade_price":217.0,"last_trade_time":"2026-02-18T15:35:17","percent_change":5.41656,"prev_day_close":222.400001525879},{"option":"SPXW260227P06685000","bid":31.5,"bid_size":7.0,"ask":32.0,"ask_size":10.0,"iv":0.2337,"open_interest":205.0,"volume":141.0,"delta":-0.2237,"gamma":0.0012,"vega":3.1484,"theta":-4.3397,"rho":-0.4263,"theo":31.7906,"change":-12.03,"open":27.78,"high":27.78,"low":18.78,"tick":"down","last_trade_price":23.12,"last_trade_time":"2026-02-18T15:54:40","percent_change":-34.2248,"prev_day_close":26.3000001907349},{"option":"SPXW260227C06690000","bid":205.5,"bid_size":5.0,"ask":210.6,"ask_size":6.0,"iv":0.2335,"open_interest":66.0,"volume":4.0,"delta":0.771,"gamma":0.0012,"vega":3.1897,"theta":-4.3164,"rho":1.3933,"theo":207.5779,"change":35.72,"open":238.61,"high":238.61,"low":236.67,"tick":"down","last_trade_price":236.67,"last_trade_time":"2026-02-18T10:18:51","percent_change":17.7756,"prev_day_close":217.800003051758},{"option":"SPXW260227P06690000","bid":32.3,"bid_size":11.0,"ask":32.9,"ask_size":14.0,"iv":0.2327,"open_interest":2003.0,"volume":2582.0,"delta":-0.229,"gamma":0.0012,"vega":3.1897,"theta":-4.3807,"rho":-0.4366,"theo":32.6278,"change":-10.95,"open":33.06,"high":33.06,"low":20.35,"tick":"down","last_trade_price":25.1,"last_trade_time":"2026-02-18T15:59:07","percent_change":-30.3745,"prev_day_close":27.0999994277954},{"option":"SPXW260227C06695000","bid":201.2,"bid_size":2.0,"ask":205.9,"ask_size":6.0,"iv":0.2318,"open_interest":22.0,"volume":2.0,"delta":0.7656,"gamma":0.0013,"vega":3.2308,"theta":-4.3582,"rho":1.3841,"theo":203.4408,"change":21.42,"open":203.08,"high":219.07,"low":203.08,"tick":"up","last_trade_price":219.07,"last_trade_time":"2026-02-18T09:59:24","percent_change":10.8373,"prev_day_close":213.25},{"option":"SPXW260227P06695000","bid":33.1,"bid_size":7.0,"ask":33.7,"ask_size":10.0,"iv":0.2316,"open_interest":504.0,"volume":180.0,"delta":-0.2344,"gamma":0.0013,"vega":3.2308,"theta":-4.4206,"rho":-0.4471,"theo":33.485,"change":-1.3,"open":34.88,"high":34.88,"low":19.9,"tick":"down","last_trade_price":30.5,"last_trade_time":"2026-02-18T15:32:58","percent_change":-4.67626,"prev_day_close":27.8000001907349},{"option":"SPXW260227C06700000","bid":197.3,"bid_size":10.0,"ask":202.2,"ask_size":8.0,"iv":0.2305,"open_interest":177.0,"volume":31.0,"delta":0.7601,"gamma":0.0013,"vega":3.2714,"theta":-4.399,"rho":1.3747,"theo":199.3242,"change":22.65,"open":195.4,"high":231.08,"low":193.2,"tick":"up","last_trade_price":214.75,"last_trade_time":"2026-02-18T15:50:00","percent_change":11.7907,"prev_day_close":209.300003051758},{"option":"SPXW260227P06700000","bid":34.0,"bid_size":10.0,"ask":34.6,"ask_size":10.0,"iv":0.2307,"open_interest":9615.0,"volume":6807.0,"delta":-0.2399,"gamma":0.0013,"vega":3.2714,"theta":-4.4596,"rho":-0.4578,"theo":34.3625,"change":6.15,"open":34.79,"high":37.4,"low":20.3,"tick":"down","last_trade_price":28.1,"last_trade_time":"2026-02-18T16:14:50","percent_change":21.5412,"prev_day_close":28.5500001907349},{"option":"SPXW260227C06705000","bid":193.2,"bid_size":5.0,"ask":198.2,"ask_size":5.0,"iv":0.2294,"open_interest":2.0,"volume":4.0,"delta":0.7545,"gamma":0.0013,"vega":3.3114,"theta":-4.4387,"rho":1.3652,"theo":195.2282,"change":16.29,"open":215.23,"high":215.23,"low":202.2,"tick":"up","last_trade_price":205.79,"last_trade_time":"2026-02-18T14:48:18","percent_change":8.59631,"prev_day_close":204.849998474121},{"option":"SPXW260227P06705000","bid":34.9,"bid_size":7.0,"ask":35.5,"ask_size":10.0,"iv":0.2296,"open_interest":629.0,"volume":1151.0,"delta":-0.2455,"gamma":0.0013,"vega":3.3114,"theta":-4.4975,"rho":-0.4687,"theo":35.2608,"change":-5.12,"open":35.72,"high":36.6,"low":21.18,"tick":"down","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:57:06","percent_change":-17.4446,"prev_day_close":29.3500003814697},{"option":"SPXW260227C06710000","bid":189.1,"bid_size":10.0,"ask":194.1,"ask_size":11.0,"iv":0.2284,"open_interest":43.0,"volume":4.0,"delta":0.7488,"gamma":0.0013,"vega":3.3509,"theta":-4.4773,"rho":1.3556,"theo":191.1531,"change":14.59,"open":219.05,"high":221.42,"low":199.29,"tick":"down","last_trade_price":199.29,"last_trade_time":"2026-02-18T14:45:49","percent_change":7.8993,"prev_day_close":200.850006103516},{"option":"SPXW260227P06710000","bid":35.8,"bid_size":17.0,"ask":36.4,"ask_size":11.0,"iv":0.2282,"open_interest":335.0,"volume":52.0,"delta":-0.2512,"gamma":0.0013,"vega":3.3509,"theta":-4.5343,"rho":-0.4797,"theo":36.1799,"change":-10.31,"open":34.57,"high":36.5,"low":22.05,"tick":"down","last_trade_price":29.54,"last_trade_time":"2026-02-18T15:44:37","percent_change":-25.872,"prev_day_close":30.1499996185303},{"option":"SPXW260227C06715000","bid":185.1,"bid_size":7.0,"ask":189.6,"ask_size":1.0,"iv":0.2269,"open_interest":25.0,"volume":0.0,"delta":0.7429,"gamma":0.0014,"vega":3.3899,"theta":-4.5147,"rho":1.3459,"theo":187.099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.1,"last_trade_time":"2026-02-13T10:05:52","percent_change":0.0,"prev_day_close":196.599998474121},{"option":"SPXW260227P06715000","bid":36.8,"bid_size":7.0,"ask":37.4,"ask_size":18.0,"iv":0.2271,"open_interest":284.0,"volume":92.0,"delta":-0.257,"gamma":0.0014,"vega":3.3899,"theta":-4.5698,"rho":-0.4908,"theo":37.12,"change":-9.35,"open":34.79,"high":37.5,"low":23.4,"tick":"up","last_trade_price":29.5,"last_trade_time":"2026-02-18T15:59:28","percent_change":-22.8886,"prev_day_close":31.0},{"option":"SPXW260227C06720000","bid":181.0,"bid_size":10.0,"ask":185.9,"ask_size":6.0,"iv":0.226,"open_interest":69.0,"volume":15.0,"delta":0.737,"gamma":0.0014,"vega":3.4286,"theta":-4.5509,"rho":1.3359,"theo":183.0663,"change":31.6,"open":208.9,"high":212.0,"low":208.35,"tick":"down","last_trade_price":208.35,"last_trade_time":"2026-02-18T12:02:33","percent_change":17.8784,"prev_day_close":192.5},{"option":"SPXW260227P06720000","bid":37.7,"bid_size":9.0,"ask":38.3,"ask_size":9.0,"iv":0.2259,"open_interest":522.0,"volume":302.0,"delta":-0.263,"gamma":0.0014,"vega":3.4286,"theta":-4.6042,"rho":-0.5021,"theo":38.0815,"change":-11.55,"open":40.5,"high":40.5,"low":24.0,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-18T15:59:28","percent_change":-27.5986,"prev_day_close":31.8000001907349},{"option":"SPXW260227C06725000","bid":177.0,"bid_size":10.0,"ask":181.5,"ask_size":4.0,"iv":0.2253,"open_interest":81.0,"volume":7.0,"delta":0.7309,"gamma":0.0014,"vega":3.4671,"theta":-4.5857,"rho":1.3257,"theo":179.0553,"change":13.23,"open":187.02,"high":187.27,"low":186.03,"tick":"down","last_trade_price":186.03,"last_trade_time":"2026-02-18T15:39:31","percent_change":7.65625,"prev_day_close":188.350006103516},{"option":"SPXW260227P06725000","bid":38.7,"bid_size":7.0,"ask":39.3,"ask_size":9.0,"iv":0.2247,"open_interest":1345.0,"volume":833.0,"delta":-0.269,"gamma":0.0014,"vega":3.4671,"theta":-4.6372,"rho":-0.5137,"theo":39.0648,"change":-10.45,"open":40.6,"high":40.6,"low":23.79,"tick":"up","last_trade_price":32.5,"last_trade_time":"2026-02-18T16:07:34","percent_change":-24.3306,"prev_day_close":32.6499996185303},{"option":"SPXW260227C06730000","bid":173.0,"bid_size":7.0,"ask":177.5,"ask_size":4.0,"iv":0.2236,"open_interest":44.0,"volume":0.0,"delta":0.7247,"gamma":0.0014,"vega":3.5055,"theta":-4.6192,"rho":1.3152,"theo":175.0668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":163.56,"last_trade_time":"2026-02-17T11:48:05","percent_change":0.0,"prev_day_close":184.099998474121},{"option":"SPXW260227P06730000","bid":39.7,"bid_size":16.0,"ask":40.3,"ask_size":9.0,"iv":0.2235,"open_interest":525.0,"volume":158.0,"delta":-0.2752,"gamma":0.0014,"vega":3.5055,"theta":-4.6688,"rho":-0.5255,"theo":40.0705,"change":-12.58,"open":40.67,"high":40.67,"low":24.83,"tick":"up","last_trade_price":31.42,"last_trade_time":"2026-02-18T15:59:05","percent_change":-28.5909,"prev_day_close":33.5499992370606},{"option":"SPXW260227C06735000","bid":169.1,"bid_size":5.0,"ask":173.6,"ask_size":2.0,"iv":0.2226,"open_interest":50.0,"volume":0.0,"delta":0.7184,"gamma":0.0014,"vega":3.5438,"theta":-4.6512,"rho":1.3044,"theo":171.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.45,"last_trade_time":"2026-02-13T11:07:35","percent_change":0.0,"prev_day_close":180.449996948242},{"option":"SPXW260227P06735000","bid":40.7,"bid_size":7.0,"ask":41.3,"ask_size":9.0,"iv":0.2225,"open_interest":291.0,"volume":36.0,"delta":-0.2815,"gamma":0.0014,"vega":3.5438,"theta":-4.699,"rho":-0.5378,"theo":41.0992,"change":-11.35,"open":32.5,"high":38.85,"low":25.83,"tick":"up","last_trade_price":33.8,"last_trade_time":"2026-02-18T15:59:53","percent_change":-25.1384,"prev_day_close":34.5},{"option":"SPXW260227C06740000","bid":165.1,"bid_size":5.0,"ask":169.5,"ask_size":8.0,"iv":0.2213,"open_interest":116.0,"volume":2.0,"delta":0.712,"gamma":0.0015,"vega":3.5816,"theta":-4.6816,"rho":1.2932,"theo":167.1596,"change":13.0,"open":174.46,"high":174.46,"low":173.4,"tick":"down","last_trade_price":173.4,"last_trade_time":"2026-02-18T14:43:34","percent_change":8.10474,"prev_day_close":176.049995422363},{"option":"SPXW260227P06740000","bid":41.8,"bid_size":7.0,"ask":42.4,"ask_size":18.0,"iv":0.2212,"open_interest":910.0,"volume":214.0,"delta":-0.288,"gamma":0.0015,"vega":3.5816,"theta":-4.7275,"rho":-0.5503,"theo":42.1518,"change":-11.45,"open":43.36,"high":44.01,"low":25.23,"tick":"no_change","last_trade_price":34.8,"last_trade_time":"2026-02-18T16:02:02","percent_change":-24.7568,"prev_day_close":35.3999996185303},{"option":"SPXW260227C06745000","bid":161.2,"bid_size":7.0,"ask":166.2,"ask_size":5.0,"iv":0.2203,"open_interest":44.0,"volume":0.0,"delta":0.7054,"gamma":0.0015,"vega":3.6188,"theta":-4.7103,"rho":1.2817,"theo":163.2423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.4,"last_trade_time":"2026-02-17T14:19:43","percent_change":0.0,"prev_day_close":172.199996948242},{"option":"SPXW260227P06745000","bid":42.8,"bid_size":7.0,"ask":43.5,"ask_size":18.0,"iv":0.2202,"open_interest":260.0,"volume":89.0,"delta":-0.2945,"gamma":0.0015,"vega":3.6188,"theta":-4.7544,"rho":-0.5631,"theo":43.2287,"change":-13.38,"open":34.3,"high":41.15,"low":26.95,"tick":"up","last_trade_price":34.07,"last_trade_time":"2026-02-18T15:59:05","percent_change":-28.1981,"prev_day_close":36.2999992370606},{"option":"SPXW260227C06750000","bid":159.2,"bid_size":2.0,"ask":160.1,"ask_size":2.0,"iv":0.2189,"open_interest":301.0,"volume":16.0,"delta":0.6988,"gamma":0.0015,"vega":3.655,"theta":-4.7374,"rho":1.2701,"theo":159.3499,"change":12.92,"open":163.25,"high":181.11,"low":163.25,"tick":"down","last_trade_price":165.72,"last_trade_time":"2026-02-18T14:44:29","percent_change":8.4555,"prev_day_close":167.299995422363},{"option":"SPXW260227P06750000","bid":43.9,"bid_size":12.0,"ask":44.5,"ask_size":4.0,"iv":0.2188,"open_interest":6152.0,"volume":1220.0,"delta":-0.3012,"gamma":0.0015,"vega":3.655,"theta":-4.7797,"rho":-0.5762,"theo":44.3306,"change":1.4,"open":45.61,"high":46.79,"low":26.72,"tick":"up","last_trade_price":37.07,"last_trade_time":"2026-02-18T16:08:30","percent_change":3.75335,"prev_day_close":37.2999992370606},{"option":"SPXW260227C06755000","bid":155.2,"bid_size":1.0,"ask":156.6,"ask_size":1.0,"iv":0.2174,"open_interest":42.0,"volume":3.0,"delta":0.6919,"gamma":0.0015,"vega":3.6903,"theta":-4.7627,"rho":1.2583,"theo":155.4828,"change":15.09,"open":183.11,"high":183.11,"low":164.09,"tick":"no_change","last_trade_price":164.09,"last_trade_time":"2026-02-18T14:37:23","percent_change":10.1275,"prev_day_close":164.0},{"option":"SPXW260227P06755000","bid":45.0,"bid_size":7.0,"ask":45.7,"ask_size":9.0,"iv":0.2175,"open_interest":1445.0,"volume":151.0,"delta":-0.308,"gamma":0.0015,"vega":3.6903,"theta":-4.8031,"rho":-0.5893,"theo":45.4576,"change":-14.78,"open":49.24,"high":49.24,"low":28.92,"tick":"up","last_trade_price":35.07,"last_trade_time":"2026-02-18T15:57:39","percent_change":-29.6489,"prev_day_close":38.2999992370606},{"option":"SPXW260227C06760000","bid":151.4,"bid_size":1.0,"ask":152.6,"ask_size":1.0,"iv":0.2163,"open_interest":121.0,"volume":29.0,"delta":0.685,"gamma":0.0016,"vega":3.7246,"theta":-4.7862,"rho":1.2464,"theo":151.641,"change":23.28,"open":175.03,"high":178.88,"low":153.2,"tick":"no_change","last_trade_price":168.53,"last_trade_time":"2026-02-18T15:56:45","percent_change":16.0275,"prev_day_close":159.950004577637},{"option":"SPXW260227P06760000","bid":46.2,"bid_size":9.0,"ask":46.8,"ask_size":4.0,"iv":0.2164,"open_interest":5597.0,"volume":502.0,"delta":-0.3149,"gamma":0.0016,"vega":3.7246,"theta":-4.8248,"rho":-0.6026,"theo":46.6101,"change":-14.32,"open":46.8,"high":50.2,"low":28.95,"tick":"down","last_trade_price":36.73,"last_trade_time":"2026-02-18T15:49:45","percent_change":-28.0509,"prev_day_close":39.2999992370606},{"option":"SPXW260227C06765000","bid":147.4,"bid_size":1.0,"ask":148.6,"ask_size":1.0,"iv":0.2151,"open_interest":38.0,"volume":16.0,"delta":0.678,"gamma":0.0016,"vega":3.7581,"theta":-4.8077,"rho":1.2343,"theo":147.825,"change":33.9,"open":150.4,"high":175.45,"low":150.4,"tick":"up","last_trade_price":175.45,"last_trade_time":"2026-02-18T11:36:16","percent_change":23.9491,"prev_day_close":156.300003051758},{"option":"SPXW260227P06765000","bid":47.4,"bid_size":7.0,"ask":48.1,"ask_size":17.0,"iv":0.2151,"open_interest":525.0,"volume":72.0,"delta":-0.322,"gamma":0.0016,"vega":3.7581,"theta":-4.8445,"rho":-0.616,"theo":47.7883,"change":-14.0,"open":46.27,"high":46.6,"low":30.5,"tick":"down","last_trade_price":38.35,"last_trade_time":"2026-02-18T15:47:11","percent_change":-26.7431,"prev_day_close":40.3999996185303},{"option":"SPXW260227C06770000","bid":143.8,"bid_size":1.0,"ask":145.0,"ask_size":1.0,"iv":0.2139,"open_interest":121.0,"volume":7.0,"delta":0.6708,"gamma":0.0016,"vega":3.7909,"theta":-4.8273,"rho":1.222,"theo":144.0353,"change":8.7,"open":143.66,"high":146.6,"low":143.66,"tick":"no_change","last_trade_price":146.6,"last_trade_time":"2026-02-18T09:47:13","percent_change":6.30892,"prev_day_close":152.099998474121},{"option":"SPXW260227P06770000","bid":48.6,"bid_size":7.0,"ask":49.3,"ask_size":8.0,"iv":0.2138,"open_interest":426.0,"volume":200.0,"delta":-0.3292,"gamma":0.0016,"vega":3.7909,"theta":-4.8623,"rho":-0.6298,"theo":48.9928,"change":-16.05,"open":49.2,"high":51.17,"low":30.3,"tick":"down","last_trade_price":37.6,"last_trade_time":"2026-02-18T15:58:01","percent_change":-29.9161,"prev_day_close":41.4500007629394},{"option":"SPXW260227C06775000","bid":139.9,"bid_size":1.0,"ask":141.4,"ask_size":1.0,"iv":0.2126,"open_interest":88.0,"volume":1.0,"delta":0.6634,"gamma":0.0016,"vega":3.823,"theta":-4.8448,"rho":1.2092,"theo":140.2724,"change":30.57,"open":164.77,"high":164.77,"low":164.77,"tick":"up","last_trade_price":164.77,"last_trade_time":"2026-02-18T10:22:28","percent_change":22.7794,"prev_day_close":147.550003051758},{"option":"SPXW260227P06775000","bid":49.8,"bid_size":7.0,"ask":50.5,"ask_size":5.0,"iv":0.2126,"open_interest":2291.0,"volume":758.0,"delta":-0.3365,"gamma":0.0016,"vega":3.823,"theta":-4.8779,"rho":-0.6438,"theo":50.2242,"change":1.45,"open":52.91,"high":54.16,"low":31.42,"tick":"down","last_trade_price":41.6,"last_trade_time":"2026-02-18T16:03:32","percent_change":3.41176,"prev_day_close":42.5},{"option":"SPXW260227C06780000","bid":136.4,"bid_size":1.0,"ask":137.2,"ask_size":3.0,"iv":0.2112,"open_interest":390.0,"volume":31.0,"delta":0.656,"gamma":0.0017,"vega":3.8545,"theta":-4.8602,"rho":1.1961,"theo":136.5375,"change":18.71,"open":135.76,"high":163.07,"low":135.76,"tick":"down","last_trade_price":149.21,"last_trade_time":"2026-02-18T15:52:36","percent_change":14.3372,"prev_day_close":143.649993896484},{"option":"SPXW260227P06780000","bid":51.0,"bid_size":18.0,"ask":51.7,"ask_size":4.0,"iv":0.2112,"open_interest":1803.0,"volume":148.0,"delta":-0.344,"gamma":0.0017,"vega":3.8545,"theta":-4.8915,"rho":-0.6583,"theo":51.4835,"change":-13.08,"open":48.74,"high":53.79,"low":33.18,"tick":"up","last_trade_price":43.27,"last_trade_time":"2026-02-18T16:06:11","percent_change":-23.2121,"prev_day_close":43.7000007629394},{"option":"SPXW260227C06785000","bid":132.7,"bid_size":5.0,"ask":133.5,"ask_size":5.0,"iv":0.2099,"open_interest":48.0,"volume":2.0,"delta":0.6483,"gamma":0.0017,"vega":3.8852,"theta":-4.8733,"rho":1.1826,"theo":132.8313,"change":31.67,"open":147.43,"high":158.57,"low":147.43,"tick":"up","last_trade_price":158.57,"last_trade_time":"2026-02-18T12:22:14","percent_change":24.9567,"prev_day_close":139.900001525879},{"option":"SPXW260227P06785000","bid":52.3,"bid_size":1.0,"ask":53.1,"ask_size":15.0,"iv":0.21,"open_interest":551.0,"volume":70.0,"delta":-0.3516,"gamma":0.0017,"vega":3.8852,"theta":-4.9027,"rho":-0.6732,"theo":52.7715,"change":-13.29,"open":55.59,"high":56.75,"low":33.14,"tick":"up","last_trade_price":44.46,"last_trade_time":"2026-02-18T16:07:23","percent_change":-23.013,"prev_day_close":44.7999992370606},{"option":"SPXW260227C06790000","bid":129.0,"bid_size":5.0,"ask":129.8,"ask_size":7.0,"iv":0.2086,"open_interest":201.0,"volume":4.0,"delta":0.6406,"gamma":0.0017,"vega":3.9147,"theta":-4.884,"rho":1.1688,"theo":129.1548,"change":16.1,"open":145.7,"high":150.6,"low":138.18,"tick":"up","last_trade_price":139.5,"last_trade_time":"2026-02-18T15:59:39","percent_change":13.047,"prev_day_close":136.099998474121},{"option":"SPXW260227P06790000","bid":53.6,"bid_size":11.0,"ask":54.3,"ask_size":4.0,"iv":0.2086,"open_interest":1245.0,"volume":152.0,"delta":-0.3594,"gamma":0.0017,"vega":3.9147,"theta":-4.9116,"rho":-0.6884,"theo":54.0892,"change":-3.1,"open":59.43,"high":59.43,"low":34.55,"tick":"up","last_trade_price":42.8,"last_trade_time":"2026-02-18T15:59:01","percent_change":-6.73913,"prev_day_close":46.0},{"option":"SPXW260227C06795000","bid":125.3,"bid_size":8.0,"ask":126.1,"ask_size":5.0,"iv":0.2072,"open_interest":83.0,"volume":8.0,"delta":0.6327,"gamma":0.0017,"vega":3.9428,"theta":-4.8923,"rho":1.1548,"theo":125.5086,"change":15.7,"open":135.8,"high":150.82,"low":135.6,"tick":"down","last_trade_price":135.6,"last_trade_time":"2026-02-18T15:59:39","percent_change":13.0942,"prev_day_close":132.300003051758},{"option":"SPXW260227P06795000","bid":55.0,"bid_size":7.0,"ask":55.7,"ask_size":8.0,"iv":0.2074,"open_interest":475.0,"volume":294.0,"delta":-0.3673,"gamma":0.0017,"vega":3.9428,"theta":-4.9181,"rho":-0.7038,"theo":55.4372,"change":-13.05,"open":55.42,"high":56.67,"low":36.0,"tick":"up","last_trade_price":47.6,"last_trade_time":"2026-02-18T16:12:52","percent_change":-21.5169,"prev_day_close":47.25},{"option":"SPXW260227C06800000","bid":121.8,"bid_size":1.0,"ask":122.5,"ask_size":6.0,"iv":0.2059,"open_interest":687.0,"volume":94.0,"delta":0.6246,"gamma":0.0018,"vega":3.9695,"theta":-4.8981,"rho":1.1406,"theo":121.8931,"change":10.0,"open":121.9,"high":147.5,"low":119.9,"tick":"up","last_trade_price":135.07,"last_trade_time":"2026-02-18T15:59:02","percent_change":7.7821,"prev_day_close":128.5},{"option":"SPXW260227P06800000","bid":56.3,"bid_size":17.0,"ask":57.0,"ask_size":4.0,"iv":0.206,"open_interest":13322.0,"volume":1761.0,"delta":-0.3753,"gamma":0.0018,"vega":3.9695,"theta":-4.922,"rho":-0.7193,"theo":56.816,"change":2.4,"open":59.7,"high":61.2,"low":35.66,"tick":"no_change","last_trade_price":47.33,"last_trade_time":"2026-02-18T16:02:45","percent_change":4.94845,"prev_day_close":48.5},{"option":"SPXW260227C06805000","bid":118.1,"bid_size":8.0,"ask":118.9,"ask_size":5.0,"iv":0.2045,"open_interest":67.0,"volume":4.0,"delta":0.6165,"gamma":0.0018,"vega":3.9947,"theta":-4.9013,"rho":1.1263,"theo":118.3086,"change":15.15,"open":140.1,"high":140.1,"low":128.1,"tick":"down","last_trade_price":128.1,"last_trade_time":"2026-02-18T15:59:39","percent_change":13.413,"prev_day_close":124.75},{"option":"SPXW260227P06805000","bid":57.8,"bid_size":6.0,"ask":58.5,"ask_size":15.0,"iv":0.2047,"open_interest":242.0,"volume":52.0,"delta":-0.3835,"gamma":0.0018,"vega":3.9947,"theta":-4.9234,"rho":-0.735,"theo":58.2257,"change":-15.12,"open":61.15,"high":61.15,"low":37.94,"tick":"no_change","last_trade_price":48.63,"last_trade_time":"2026-02-18T16:02:45","percent_change":-23.7176,"prev_day_close":49.75},{"option":"SPXW260227C06810000","bid":114.6,"bid_size":5.0,"ask":115.4,"ask_size":5.0,"iv":0.2031,"open_interest":93.0,"volume":5.0,"delta":0.6081,"gamma":0.0018,"vega":4.0184,"theta":-4.9019,"rho":1.1118,"theo":114.7557,"change":19.81,"open":113.6,"high":129.26,"low":113.6,"tick":"up","last_trade_price":129.26,"last_trade_time":"2026-02-18T15:55:22","percent_change":18.0996,"prev_day_close":121.050003051758},{"option":"SPXW260227P06810000","bid":59.2,"bid_size":6.0,"ask":60.0,"ask_size":14.0,"iv":0.2033,"open_interest":823.0,"volume":281.0,"delta":-0.3918,"gamma":0.0018,"vega":4.0184,"theta":-4.9222,"rho":-0.7509,"theo":59.667,"change":-15.12,"open":65.48,"high":65.48,"low":38.55,"tick":"up","last_trade_price":50.13,"last_trade_time":"2026-02-18T16:03:19","percent_change":-23.1724,"prev_day_close":51.0499992370606},{"option":"SPXW260227C06815000","bid":111.1,"bid_size":6.0,"ask":111.9,"ask_size":6.0,"iv":0.2018,"open_interest":32.0,"volume":6.0,"delta":0.5996,"gamma":0.0018,"vega":4.0409,"theta":-4.8998,"rho":1.0969,"theo":111.2351,"change":17.95,"open":110.8,"high":135.05,"low":110.8,"tick":"down","last_trade_price":124.0,"last_trade_time":"2026-02-18T14:26:04","percent_change":16.926,"prev_day_close":117.449996948242},{"option":"SPXW260227P06815000","bid":60.7,"bid_size":6.0,"ask":61.4,"ask_size":5.0,"iv":0.2019,"open_interest":346.0,"volume":193.0,"delta":-0.4003,"gamma":0.0018,"vega":4.0409,"theta":-4.9182,"rho":-0.7671,"theo":61.1406,"change":-19.28,"open":62.27,"high":65.63,"low":40.75,"tick":"no_change","last_trade_price":47.62,"last_trade_time":"2026-02-18T15:54:06","percent_change":-28.8191,"prev_day_close":52.3999996185303},{"option":"SPXW260227C06820000","bid":107.6,"bid_size":6.0,"ask":108.4,"ask_size":6.0,"iv":0.2003,"open_interest":191.0,"volume":15.0,"delta":0.591,"gamma":0.0018,"vega":4.062,"theta":-4.8948,"rho":1.0816,"theo":107.7478,"change":27.14,"open":109.05,"high":129.89,"low":109.05,"tick":"up","last_trade_price":129.89,"last_trade_time":"2026-02-18T10:06:32","percent_change":26.4136,"prev_day_close":113.75},{"option":"SPXW260227P06820000","bid":62.2,"bid_size":1.0,"ask":63.0,"ask_size":13.0,"iv":0.2006,"open_interest":975.0,"volume":897.0,"delta":-0.409,"gamma":0.0018,"vega":4.062,"theta":-4.9114,"rho":-0.7838,"theo":62.6476,"change":-3.45,"open":68.63,"high":68.63,"low":39.59,"tick":"down","last_trade_price":50.32,"last_trade_time":"2026-02-18T15:50:32","percent_change":-6.4186,"prev_day_close":53.75},{"option":"SPXW260227C06825000","bid":104.2,"bid_size":1.0,"ask":104.9,"ask_size":7.0,"iv":0.199,"open_interest":485.0,"volume":37.0,"delta":0.5822,"gamma":0.0019,"vega":4.0817,"theta":-4.8868,"rho":1.0658,"theo":104.2953,"change":2.28,"open":103.5,"high":126.93,"low":103.5,"tick":"no_change","last_trade_price":109.72,"last_trade_time":"2026-02-18T14:38:16","percent_change":2.06803,"prev_day_close":110.25},{"option":"SPXW260227P06825000","bid":63.7,"bid_size":5.0,"ask":64.4,"ask_size":5.0,"iv":0.1989,"open_interest":7062.0,"volume":1620.0,"delta":-0.4178,"gamma":0.0019,"vega":4.0817,"theta":-4.9016,"rho":-0.801,"theo":64.1893,"change":1.51,"open":65.42,"high":68.2,"low":41.75,"tick":"up","last_trade_price":54.3,"last_trade_time":"2026-02-18T16:01:39","percent_change":2.73798,"prev_day_close":55.1500015258789},{"option":"SPXW260227C06830000","bid":100.7,"bid_size":6.0,"ask":101.5,"ask_size":6.0,"iv":0.1975,"open_interest":198.0,"volume":18.0,"delta":0.5732,"gamma":0.0019,"vega":4.0997,"theta":-4.8758,"rho":1.0496,"theo":100.8787,"change":18.52,"open":103.45,"high":124.15,"low":103.45,"tick":"no_change","last_trade_price":114.67,"last_trade_time":"2026-02-18T15:56:45","percent_change":19.2616,"prev_day_close":106.700000762939},{"option":"SPXW260227P06830000","bid":65.3,"bid_size":7.0,"ask":66.0,"ask_size":4.0,"iv":0.1975,"open_interest":2193.0,"volume":215.0,"delta":-0.4267,"gamma":0.0019,"vega":4.0997,"theta":-4.8888,"rho":-0.8186,"theo":65.7669,"change":-18.45,"open":68.5,"high":68.5,"low":42.0,"tick":"up","last_trade_price":51.89,"last_trade_time":"2026-02-18T15:57:33","percent_change":-25.6428,"prev_day_close":56.5499992370606},{"option":"SPXW260227C06835000","bid":97.3,"bid_size":9.0,"ask":98.1,"ask_size":6.0,"iv":0.1961,"open_interest":185.0,"volume":9.0,"delta":0.5641,"gamma":0.0019,"vega":4.1158,"theta":-4.8617,"rho":1.0331,"theo":97.499,"change":22.55,"open":97.5,"high":120.35,"low":97.5,"tick":"down","last_trade_price":115.5,"last_trade_time":"2026-02-18T12:44:38","percent_change":24.2604,"prev_day_close":103.150001525879},{"option":"SPXW260227P06835000","bid":66.9,"bid_size":8.0,"ask":67.6,"ask_size":4.0,"iv":0.1962,"open_interest":1023.0,"volume":387.0,"delta":-0.4358,"gamma":0.0019,"vega":4.1158,"theta":-4.8728,"rho":-0.8364,"theo":67.3815,"change":-21.05,"open":71.2,"high":71.2,"low":43.7,"tick":"down","last_trade_price":52.65,"last_trade_time":"2026-02-18T15:56:16","percent_change":-28.5617,"prev_day_close":58.0499992370606},{"option":"SPXW260227C06840000","bid":94.0,"bid_size":7.0,"ask":94.8,"ask_size":6.0,"iv":0.1946,"open_interest":335.0,"volume":29.0,"delta":0.5549,"gamma":0.0019,"vega":4.1298,"theta":-4.8444,"rho":1.0165,"theo":94.157,"change":10.96,"open":96.7,"high":115.0,"low":93.5,"tick":"down","last_trade_price":93.5,"last_trade_time":"2026-02-18T15:11:44","percent_change":10.9985,"prev_day_close":99.6500015258789},{"option":"SPXW260227P06840000","bid":68.5,"bid_size":5.0,"ask":69.4,"ask_size":12.0,"iv":0.1948,"open_interest":578.0,"volume":220.0,"delta":-0.4451,"gamma":0.0019,"vega":4.1298,"theta":-4.8536,"rho":-0.8543,"theo":69.0337,"change":-17.07,"open":70.85,"high":70.85,"low":45.16,"tick":"up","last_trade_price":58.43,"last_trade_time":"2026-02-18T16:03:42","percent_change":-22.6093,"prev_day_close":59.5499992370606},{"option":"SPXW260227C06845000","bid":90.7,"bid_size":7.0,"ask":91.5,"ask_size":7.0,"iv":0.1933,"open_interest":289.0,"volume":16.0,"delta":0.5454,"gamma":0.002,"vega":4.1417,"theta":-4.8238,"rho":0.9998,"theo":90.8532,"change":14.35,"open":90.3,"high":113.2,"low":90.3,"tick":"up","last_trade_price":100.9,"last_trade_time":"2026-02-18T14:16:52","percent_change":16.58,"prev_day_close":96.1500015258789},{"option":"SPXW260227P06845000","bid":70.1,"bid_size":6.0,"ask":71.1,"ask_size":7.0,"iv":0.1931,"open_interest":408.0,"volume":116.0,"delta":-0.4545,"gamma":0.002,"vega":4.1417,"theta":-4.8312,"rho":-0.8724,"theo":70.7241,"change":-20.08,"open":73.7,"high":73.7,"low":48.2,"tick":"no_change","last_trade_price":57.22,"last_trade_time":"2026-02-18T15:51:14","percent_change":-25.9767,"prev_day_close":61.1000003814697},{"option":"SPXW260227C06850000","bid":87.5,"bid_size":11.0,"ask":88.2,"ask_size":9.0,"iv":0.1917,"open_interest":3297.0,"volume":441.0,"delta":0.5358,"gamma":0.002,"vega":4.1514,"theta":-4.7998,"rho":0.9828,"theo":87.5884,"change":4.8,"open":86.95,"high":111.2,"low":85.1,"tick":"down","last_trade_price":95.28,"last_trade_time":"2026-02-18T16:14:24","percent_change":5.17241,"prev_day_close":92.7999992370606},{"option":"SPXW260227P06850000","bid":71.9,"bid_size":4.0,"ask":72.7,"ask_size":4.0,"iv":0.1915,"open_interest":5126.0,"volume":1291.0,"delta":-0.4641,"gamma":0.002,"vega":4.1514,"theta":-4.8054,"rho":-0.8907,"theo":72.4535,"change":-9.61,"open":76.37,"high":78.6,"low":46.82,"tick":"up","last_trade_price":62.2,"last_trade_time":"2026-02-18T16:14:27","percent_change":-15.3147,"prev_day_close":62.75},{"option":"SPXW260227C06855000","bid":84.3,"bid_size":7.0,"ask":85.0,"ask_size":6.0,"iv":0.1902,"open_interest":100.0,"volume":42.0,"delta":0.5261,"gamma":0.002,"vega":4.1591,"theta":-4.7725,"rho":0.9655,"theo":84.3638,"change":11.25,"open":81.21,"high":104.0,"low":81.21,"tick":"up","last_trade_price":91.7,"last_trade_time":"2026-02-18T15:59:48","percent_change":13.9838,"prev_day_close":89.4499969482422},{"option":"SPXW260227P06855000","bid":73.5,"bid_size":6.0,"ask":74.6,"ask_size":7.0,"iv":0.19,"open_interest":240.0,"volume":84.0,"delta":-0.4739,"gamma":0.002,"vega":4.1591,"theta":-4.7762,"rho":-0.9095,"theo":74.2231,"change":-20.01,"open":78.3,"high":78.3,"low":49.5,"tick":"down","last_trade_price":61.09,"last_trade_time":"2026-02-18T15:49:36","percent_change":-24.6732,"prev_day_close":64.2999992370606},{"option":"SPXW260227C06860000","bid":81.1,"bid_size":7.0,"ask":81.9,"ask_size":7.0,"iv":0.1888,"open_interest":170.0,"volume":56.0,"delta":0.5162,"gamma":0.002,"vega":4.1644,"theta":-4.7417,"rho":0.9476,"theo":81.1811,"change":6.25,"open":79.18,"high":101.5,"low":79.18,"tick":"down","last_trade_price":83.65,"last_trade_time":"2026-02-18T15:37:17","percent_change":8.07494,"prev_day_close":86.1500015258789},{"option":"SPXW260227P06860000","bid":75.4,"bid_size":6.0,"ask":76.5,"ask_size":6.0,"iv":0.1885,"open_interest":685.0,"volume":273.0,"delta":-0.4838,"gamma":0.002,"vega":4.1644,"theta":-4.7436,"rho":-0.9288,"theo":76.0347,"change":-19.9,"open":72.68,"high":78.74,"low":50.75,"tick":"up","last_trade_price":63.2,"last_trade_time":"2026-02-18T15:59:28","percent_change":-23.9471,"prev_day_close":66.0500030517578},{"option":"SPXW260227C06865000","bid":78.0,"bid_size":7.0,"ask":78.7,"ask_size":7.0,"iv":0.1873,"open_interest":189.0,"volume":85.0,"delta":0.5061,"gamma":0.002,"vega":4.1673,"theta":-4.7073,"rho":0.9291,"theo":78.0424,"change":10.25,"open":78.5,"high":97.7,"low":78.13,"tick":"up","last_trade_price":84.7,"last_trade_time":"2026-02-18T15:46:33","percent_change":13.7676,"prev_day_close":82.8499984741211},{"option":"SPXW260227P06865000","bid":77.1,"bid_size":6.0,"ask":78.2,"ask_size":6.0,"iv":0.187,"open_interest":262.0,"volume":82.0,"delta":-0.4939,"gamma":0.002,"vega":4.1673,"theta":-4.7073,"rho":-0.9486,"theo":77.8902,"change":-19.6,"open":76.43,"high":77.05,"low":51.2,"tick":"down","last_trade_price":62.0,"last_trade_time":"2026-02-18T15:57:16","percent_change":-23.0047,"prev_day_close":67.75},{"option":"SPXW260227C06870000","bid":74.9,"bid_size":7.0,"ask":75.6,"ask_size":7.0,"iv":0.1858,"open_interest":235.0,"volume":96.0,"delta":0.4958,"gamma":0.002,"vega":4.1676,"theta":-4.6692,"rho":0.9104,"theo":74.9494,"change":10.2,"open":75.1,"high":96.57,"low":72.82,"tick":"up","last_trade_price":83.16,"last_trade_time":"2026-02-18T15:49:56","percent_change":14.2657,"prev_day_close":79.6500015258789},{"option":"SPXW260227P06870000","bid":79.1,"bid_size":6.0,"ask":80.2,"ask_size":7.0,"iv":0.1854,"open_interest":2293.0,"volume":430.0,"delta":-0.5042,"gamma":0.002,"vega":4.1676,"theta":-4.6674,"rho":-0.9687,"theo":79.7914,"change":-18.75,"open":75.0,"high":79.8,"low":52.7,"tick":"up","last_trade_price":68.5,"last_trade_time":"2026-02-18T16:01:35","percent_change":-21.49,"prev_day_close":69.5500030517578},{"option":"SPXW260227C06875000","bid":71.9,"bid_size":7.0,"ask":72.6,"ask_size":6.0,"iv":0.1843,"open_interest":820.0,"volume":210.0,"delta":0.4854,"gamma":0.0021,"vega":4.1652,"theta":-4.6273,"rho":0.8915,"theo":71.9034,"change":2.34,"open":68.0,"high":91.0,"low":68.0,"tick":"down","last_trade_price":78.4,"last_trade_time":"2026-02-18T16:00:45","percent_change":3.06083,"prev_day_close":76.4499969482422},{"option":"SPXW260227P06875000","bid":81.1,"bid_size":6.0,"ask":82.1,"ask_size":2.0,"iv":0.184,"open_interest":2552.0,"volume":758.0,"delta":-0.5146,"gamma":0.0021,"vega":4.1652,"theta":-4.6237,"rho":-0.989,"theo":81.7396,"change":-21.02,"open":78.8,"high":80.0,"low":55.0,"tick":"no_change","last_trade_price":70.27,"last_trade_time":"2026-02-18T15:59:46","percent_change":-23.5386,"prev_day_close":71.3499984741211},{"option":"SPXW260227C06880000","bid":68.9,"bid_size":7.0,"ask":69.6,"ask_size":7.0,"iv":0.1827,"open_interest":364.0,"volume":91.0,"delta":0.4748,"gamma":0.0021,"vega":4.16,"theta":-4.5818,"rho":0.8725,"theo":68.9055,"change":9.95,"open":69.2,"high":88.39,"low":68.4,"tick":"down","last_trade_price":75.75,"last_trade_time":"2026-02-18T16:05:37","percent_change":15.1216,"prev_day_close":73.25},{"option":"SPXW260227P06880000","bid":82.6,"bid_size":6.0,"ask":84.1,"ask_size":2.0,"iv":0.1824,"open_interest":1177.0,"volume":455.0,"delta":-0.5252,"gamma":0.0021,"vega":4.16,"theta":-4.5763,"rho":-1.0093,"theo":83.736,"change":2.25,"open":86.07,"high":86.07,"low":56.72,"tick":"down","last_trade_price":66.08,"last_trade_time":"2026-02-18T15:54:40","percent_change":3.07587,"prev_day_close":73.1500015258789},{"option":"SPXW260227C06885000","bid":65.9,"bid_size":7.0,"ask":66.7,"ask_size":13.0,"iv":0.1811,"open_interest":383.0,"volume":66.0,"delta":0.4641,"gamma":0.0021,"vega":4.1519,"theta":-4.5325,"rho":0.8533,"theo":65.9571,"change":8.92,"open":66.9,"high":83.1,"low":65.0,"tick":"up","last_trade_price":71.92,"last_trade_time":"2026-02-18T15:46:27","percent_change":14.1587,"prev_day_close":70.2000007629394},{"option":"SPXW260227P06885000","bid":85.4,"bid_size":1.0,"ask":86.2,"ask_size":3.0,"iv":0.1812,"open_interest":244.0,"volume":85.0,"delta":-0.5359,"gamma":0.0021,"vega":4.1519,"theta":-4.5252,"rho":-1.0298,"theo":85.7818,"change":-23.7,"open":74.04,"high":85.5,"low":58.13,"tick":"down","last_trade_price":70.0,"last_trade_time":"2026-02-18T15:50:47","percent_change":-25.2935,"prev_day_close":75.0500030517578},{"option":"SPXW260227C06890000","bid":63.1,"bid_size":6.0,"ask":63.8,"ask_size":18.0,"iv":0.1796,"open_interest":826.0,"volume":183.0,"delta":0.4532,"gamma":0.0021,"vega":4.1408,"theta":-4.4795,"rho":0.8337,"theo":63.0601,"change":10.05,"open":60.92,"high":82.77,"low":60.92,"tick":"down","last_trade_price":70.4,"last_trade_time":"2026-02-18T16:02:56","percent_change":16.6529,"prev_day_close":67.1500015258789},{"option":"SPXW260227P06890000","bid":87.5,"bid_size":2.0,"ask":88.2,"ask_size":8.0,"iv":0.1795,"open_interest":1236.0,"volume":155.0,"delta":-0.5468,"gamma":0.0021,"vega":4.1408,"theta":-4.4703,"rho":-1.0508,"theo":87.879,"change":-19.86,"open":92.95,"high":92.95,"low":60.1,"tick":"up","last_trade_price":76.14,"last_trade_time":"2026-02-18T16:01:04","percent_change":-20.6875,"prev_day_close":77.1000022888184},{"option":"SPXW260227C06895000","bid":60.2,"bid_size":7.0,"ask":60.9,"ask_size":6.0,"iv":0.178,"open_interest":281.0,"volume":131.0,"delta":0.4421,"gamma":0.0021,"vega":4.1262,"theta":-4.4226,"rho":0.8135,"theo":60.2171,"change":10.58,"open":61.3,"high":79.1,"low":60.23,"tick":"down","last_trade_price":68.18,"last_trade_time":"2026-02-18T15:59:25","percent_change":18.3681,"prev_day_close":64.1500015258789},{"option":"SPXW260227P06895000","bid":89.7,"bid_size":2.0,"ask":90.4,"ask_size":2.0,"iv":0.1779,"open_interest":335.0,"volume":145.0,"delta":-0.5578,"gamma":0.0021,"vega":4.1262,"theta":-4.4117,"rho":-1.0724,"theo":90.0303,"change":-26.25,"open":73.39,"high":88.8,"low":60.4,"tick":"down","last_trade_price":72.05,"last_trade_time":"2026-02-18T15:55:15","percent_change":-26.704,"prev_day_close":79.0500030517578},{"option":"SPXW260227C06900000","bid":57.4,"bid_size":11.0,"ask":58.1,"ask_size":11.0,"iv":0.1765,"open_interest":8341.0,"volume":1395.0,"delta":0.4309,"gamma":0.0021,"vega":4.1081,"theta":-4.362,"rho":0.7929,"theo":57.4312,"change":1.55,"open":57.6,"high":76.1,"low":55.42,"tick":"down","last_trade_price":63.0,"last_trade_time":"2026-02-18T16:13:00","percent_change":2.53061,"prev_day_close":61.25},{"option":"SPXW260227P06900000","bid":91.9,"bid_size":1.0,"ask":92.6,"ask_size":4.0,"iv":0.1764,"open_interest":5355.0,"volume":1745.0,"delta":-0.569,"gamma":0.0021,"vega":4.1081,"theta":-4.3492,"rho":-1.0944,"theo":92.2387,"change":-19.2,"open":95.0,"high":99.2,"low":62.15,"tick":"up","last_trade_price":80.96,"last_trade_time":"2026-02-18T16:11:39","percent_change":-19.0665,"prev_day_close":81.1000022888184},{"option":"SPXW260227C06905000","bid":54.7,"bid_size":7.0,"ask":55.4,"ask_size":12.0,"iv":0.1747,"open_interest":260.0,"volume":116.0,"delta":0.4196,"gamma":0.0021,"vega":4.0865,"theta":-4.2975,"rho":0.772,"theo":54.7048,"change":7.51,"open":55.0,"high":72.8,"low":53.51,"tick":"up","last_trade_price":59.96,"last_trade_time":"2026-02-18T16:12:52","percent_change":14.3184,"prev_day_close":58.3499984741211},{"option":"SPXW260227P06905000","bid":93.8,"bid_size":3.0,"ask":94.9,"ask_size":3.0,"iv":0.1744,"open_interest":204.0,"volume":38.0,"delta":-0.5804,"gamma":0.0021,"vega":4.0865,"theta":-4.2829,"rho":-1.1166,"theo":94.5064,"change":-25.32,"open":75.85,"high":90.91,"low":66.0,"tick":"up","last_trade_price":77.78,"last_trade_time":"2026-02-18T15:58:43","percent_change":-24.5587,"prev_day_close":83.25},{"option":"SPXW260227C06910000","bid":52.0,"bid_size":7.0,"ask":52.7,"ask_size":13.0,"iv":0.1733,"open_interest":754.0,"volume":213.0,"delta":0.4081,"gamma":0.0021,"vega":4.0617,"theta":-4.2293,"rho":0.7511,"theo":52.0395,"change":7.55,"open":52.08,"high":69.68,"low":50.4,"tick":"up","last_trade_price":57.5,"last_trade_time":"2026-02-18T16:08:27","percent_change":15.1151,"prev_day_close":55.5499992370606},{"option":"SPXW260227P06910000","bid":96.4,"bid_size":2.0,"ask":97.3,"ask_size":2.0,"iv":0.1732,"open_interest":694.0,"volume":75.0,"delta":-0.5918,"gamma":0.0021,"vega":4.0617,"theta":-4.2128,"rho":-1.1388,"theo":96.8354,"change":-28.17,"open":105.36,"high":105.36,"low":67.12,"tick":"down","last_trade_price":77.43,"last_trade_time":"2026-02-18T15:54:40","percent_change":-26.6761,"prev_day_close":85.3999977111816},{"option":"SPXW260227C06915000","bid":49.4,"bid_size":7.0,"ask":50.1,"ask_size":13.0,"iv":0.1716,"open_interest":304.0,"volume":211.0,"delta":0.3965,"gamma":0.0022,"vega":4.0334,"theta":-4.1574,"rho":0.7303,"theo":49.437,"change":0.96,"open":53.89,"high":66.66,"low":48.41,"tick":"down","last_trade_price":48.41,"last_trade_time":"2026-02-18T15:22:49","percent_change":2.02318,"prev_day_close":52.75},{"option":"SPXW260227P06915000","bid":98.8,"bid_size":2.0,"ask":99.5,"ask_size":2.0,"iv":0.1715,"open_interest":484.0,"volume":61.0,"delta":-0.6034,"gamma":0.0022,"vega":4.0334,"theta":-4.1391,"rho":-1.1611,"theo":99.2271,"change":-24.16,"open":107.86,"high":107.86,"low":69.99,"tick":"up","last_trade_price":83.94,"last_trade_time":"2026-02-18T14:27:30","percent_change":-22.3497,"prev_day_close":87.6500015258789},{"option":"SPXW260227C06920000","bid":46.9,"bid_size":7.0,"ask":47.5,"ask_size":7.0,"iv":0.17,"open_interest":529.0,"volume":192.0,"delta":0.3848,"gamma":0.0022,"vega":4.0015,"theta":-4.082,"rho":0.7091,"theo":46.8991,"change":10.98,"open":47.89,"high":64.0,"low":45.73,"tick":"no_change","last_trade_price":56.03,"last_trade_time":"2026-02-18T15:54:58","percent_change":24.3729,"prev_day_close":50.1500015258789},{"option":"SPXW260227P06920000","bid":101.3,"bid_size":1.0,"ask":102.1,"ask_size":2.0,"iv":0.1699,"open_interest":352.0,"volume":36.0,"delta":-0.6152,"gamma":0.0022,"vega":4.0015,"theta":-4.0619,"rho":-1.1836,"theo":101.6834,"change":-28.49,"open":105.66,"high":107.04,"low":71.2,"tick":"no_change","last_trade_price":82.21,"last_trade_time":"2026-02-18T15:56:49","percent_change":-25.7362,"prev_day_close":89.9499969482422},{"option":"SPXW260227C06925000","bid":44.4,"bid_size":6.0,"ask":45.0,"ask_size":12.0,"iv":0.1683,"open_interest":1883.0,"volume":325.0,"delta":0.373,"gamma":0.0022,"vega":3.9652,"theta":-4.0031,"rho":0.6874,"theo":44.4286,"change":6.0,"open":45.0,"high":60.7,"low":42.88,"tick":"down","last_trade_price":48.75,"last_trade_time":"2026-02-18T16:09:50","percent_change":14.0351,"prev_day_close":47.3999996185303},{"option":"SPXW260227P06925000","bid":103.8,"bid_size":1.0,"ask":104.6,"ask_size":4.0,"iv":0.1682,"open_interest":1927.0,"volume":280.0,"delta":-0.627,"gamma":0.0022,"vega":3.9652,"theta":-3.9812,"rho":-1.2067,"theo":104.2071,"change":-12.13,"open":103.44,"high":103.44,"low":73.0,"tick":"up","last_trade_price":101.17,"last_trade_time":"2026-02-18T15:10:17","percent_change":-10.7061,"prev_day_close":92.25},{"option":"SPXW260227C06930000","bid":41.9,"bid_size":13.0,"ask":42.6,"ask_size":13.0,"iv":0.1666,"open_interest":582.0,"volume":391.0,"delta":0.3611,"gamma":0.0022,"vega":3.9244,"theta":-3.9207,"rho":0.6653,"theo":42.0278,"change":8.83,"open":42.48,"high":57.8,"low":40.47,"tick":"no_change","last_trade_price":46.4,"last_trade_time":"2026-02-18T16:11:36","percent_change":19.6879,"prev_day_close":44.8499984741211},{"option":"SPXW260227P06930000","bid":106.3,"bid_size":2.0,"ask":107.0,"ask_size":2.0,"iv":0.1665,"open_interest":2169.0,"volume":31.0,"delta":-0.6389,"gamma":0.0022,"vega":3.9244,"theta":-3.8969,"rho":-1.2302,"theo":106.8006,"change":-25.5,"open":95.16,"high":95.16,"low":75.51,"tick":"up","last_trade_price":90.5,"last_trade_time":"2026-02-18T14:16:10","percent_change":-21.9828,"prev_day_close":94.6500015258789},{"option":"SPXW260227C06935000","bid":39.6,"bid_size":6.0,"ask":40.2,"ask_size":8.0,"iv":0.165,"open_interest":216.0,"volume":109.0,"delta":0.3491,"gamma":0.0021,"vega":3.8796,"theta":-3.8349,"rho":0.6432,"theo":39.6982,"change":8.5,"open":40.18,"high":55.0,"low":38.2,"tick":"up","last_trade_price":46.7,"last_trade_time":"2026-02-18T15:53:31","percent_change":22.2513,"prev_day_close":42.3499984741211},{"option":"SPXW260227P06935000","bid":108.9,"bid_size":2.0,"ask":109.8,"ask_size":3.0,"iv":0.1648,"open_interest":206.0,"volume":31.0,"delta":-0.6508,"gamma":0.0021,"vega":3.8796,"theta":-3.8093,"rho":-1.2537,"theo":109.4652,"change":-12.0,"open":97.56,"high":109.0,"low":79.8,"tick":"down","last_trade_price":106.9,"last_trade_time":"2026-02-18T15:25:40","percent_change":-10.0925,"prev_day_close":97.1000022888184},{"option":"SPXW260227C06940000","bid":37.3,"bid_size":7.0,"ask":37.9,"ask_size":16.0,"iv":0.1633,"open_interest":547.0,"volume":290.0,"delta":0.3371,"gamma":0.0021,"vega":3.8313,"theta":-3.7457,"rho":0.6212,"theo":37.4396,"change":5.85,"open":40.61,"high":51.3,"low":35.92,"tick":"down","last_trade_price":41.95,"last_trade_time":"2026-02-18T16:05:37","percent_change":16.205,"prev_day_close":39.8999996185303},{"option":"SPXW260227P06940000","bid":111.6,"bid_size":2.0,"ask":112.5,"ask_size":2.0,"iv":0.1633,"open_interest":287.0,"volume":53.0,"delta":-0.6629,"gamma":0.0021,"vega":3.8313,"theta":-3.7182,"rho":-1.277,"theo":112.2008,"change":-23.64,"open":116.02,"high":116.02,"low":81.55,"tick":"up","last_trade_price":97.96,"last_trade_time":"2026-02-18T15:59:57","percent_change":-19.4408,"prev_day_close":99.7000007629394},{"option":"SPXW260227C06945000","bid":35.0,"bid_size":7.0,"ask":35.7,"ask_size":15.0,"iv":0.1616,"open_interest":312.0,"volume":122.0,"delta":0.325,"gamma":0.0021,"vega":3.7794,"theta":-3.6533,"rho":0.5994,"theo":35.251,"change":5.46,"open":34.25,"high":49.09,"low":33.58,"tick":"down","last_trade_price":39.46,"last_trade_time":"2026-02-18T15:59:58","percent_change":16.0588,"prev_day_close":37.5499992370606},{"option":"SPXW260227P06945000","bid":114.3,"bid_size":2.0,"ask":115.0,"ask_size":1.0,"iv":0.1616,"open_interest":308.0,"volume":34.0,"delta":-0.675,"gamma":0.0021,"vega":3.7794,"theta":-3.624,"rho":-1.3002,"theo":115.0064,"change":-10.25,"open":91.25,"high":114.47,"low":83.05,"tick":"down","last_trade_price":114.35,"last_trade_time":"2026-02-18T15:23:38","percent_change":-8.22632,"prev_day_close":102.299999237061},{"option":"SPXW260227C06950000","bid":32.9,"bid_size":7.0,"ask":33.5,"ask_size":20.0,"iv":0.1598,"open_interest":4624.0,"volume":1385.0,"delta":0.3129,"gamma":0.0021,"vega":3.7233,"theta":-3.5576,"rho":0.5772,"theo":33.1317,"change":2.4,"open":33.86,"high":47.21,"low":31.43,"tick":"down","last_trade_price":37.28,"last_trade_time":"2026-02-18T16:14:24","percent_change":6.81818,"prev_day_close":35.2000007629394},{"option":"SPXW260227P06950000","bid":117.2,"bid_size":2.0,"ask":118.1,"ask_size":3.0,"iv":0.1599,"open_interest":3116.0,"volume":799.0,"delta":-0.6871,"gamma":0.0021,"vega":3.7233,"theta":-3.5264,"rho":-1.3237,"theo":117.8814,"change":-27.76,"open":122.85,"high":122.85,"low":84.57,"tick":"no_change","last_trade_price":99.89,"last_trade_time":"2026-02-18T15:49:44","percent_change":-21.747,"prev_day_close":105.0},{"option":"SPXW260227C06955000","bid":30.8,"bid_size":7.0,"ask":31.4,"ask_size":17.0,"iv":0.1582,"open_interest":263.0,"volume":85.0,"delta":0.3008,"gamma":0.0021,"vega":3.662,"theta":-3.4585,"rho":0.5547,"theo":31.0816,"change":7.28,"open":34.6,"high":42.9,"low":30.23,"tick":"down","last_trade_price":37.28,"last_trade_time":"2026-02-18T15:56:59","percent_change":24.2667,"prev_day_close":32.9499988555908},{"option":"SPXW260227P06955000","bid":118.4,"bid_size":2.0,"ask":122.9,"ask_size":10.0,"iv":0.159,"open_interest":165.0,"volume":30.0,"delta":-0.6992,"gamma":0.0021,"vega":3.662,"theta":-3.4255,"rho":-1.3476,"theo":120.8255,"change":-32.18,"open":100.85,"high":102.4,"low":88.4,"tick":"up","last_trade_price":98.87,"last_trade_time":"2026-02-18T15:56:59","percent_change":-24.5555,"prev_day_close":107.75},{"option":"SPXW260227C06960000","bid":28.7,"bid_size":19.0,"ask":29.3,"ask_size":21.0,"iv":0.1566,"open_interest":1241.0,"volume":189.0,"delta":0.2886,"gamma":0.0021,"vega":3.5958,"theta":-3.356,"rho":0.5321,"theo":29.0997,"change":-0.59,"open":28.18,"high":42.0,"low":27.51,"tick":"down","last_trade_price":27.51,"last_trade_time":"2026-02-18T15:28:03","percent_change":-2.09964,"prev_day_close":30.8000001907349},{"option":"SPXW260227P06960000","bid":123.0,"bid_size":2.0,"ask":123.9,"ask_size":3.0,"iv":0.1567,"open_interest":365.0,"volume":27.0,"delta":-0.7113,"gamma":0.0021,"vega":3.5958,"theta":-3.3212,"rho":-1.3716,"theo":123.8378,"change":-37.55,"open":126.16,"high":126.16,"low":89.3,"tick":"up","last_trade_price":96.1,"last_trade_time":"2026-02-18T13:29:24","percent_change":-28.0958,"prev_day_close":110.5},{"option":"SPXW260227C06965000","bid":26.8,"bid_size":7.0,"ask":27.4,"ask_size":17.0,"iv":0.155,"open_interest":379.0,"volume":81.0,"delta":0.2765,"gamma":0.002,"vega":3.5258,"theta":-3.25,"rho":0.5097,"theo":27.1838,"change":4.4,"open":26.35,"high":38.87,"low":25.88,"tick":"up","last_trade_price":30.7,"last_trade_time":"2026-02-18T15:49:13","percent_change":16.73,"prev_day_close":28.6499996185303},{"option":"SPXW260227P06965000","bid":124.7,"bid_size":2.0,"ask":128.9,"ask_size":10.0,"iv":0.1557,"open_interest":152.0,"volume":17.0,"delta":-0.7235,"gamma":0.002,"vega":3.5258,"theta":-3.2134,"rho":-1.3953,"theo":126.9161,"change":-20.94,"open":102.9,"high":116.31,"low":89.45,"tick":"up","last_trade_price":116.31,"last_trade_time":"2026-02-18T14:37:18","percent_change":-15.2568,"prev_day_close":113.5},{"option":"SPXW260227C06970000","bid":24.9,"bid_size":17.0,"ask":25.5,"ask_size":17.0,"iv":0.1533,"open_interest":1194.0,"volume":169.0,"delta":0.2643,"gamma":0.002,"vega":3.4523,"theta":-3.1406,"rho":0.4876,"theo":25.3314,"change":3.5,"open":24.5,"high":37.07,"low":24.3,"tick":"no_change","last_trade_price":28.0,"last_trade_time":"2026-02-18T16:00:41","percent_change":14.2857,"prev_day_close":26.6499996185303},{"option":"SPXW260227P06970000","bid":129.2,"bid_size":1.0,"ask":130.0,"ask_size":1.0,"iv":0.1535,"open_interest":334.0,"volume":28.0,"delta":-0.7357,"gamma":0.002,"vega":3.4523,"theta":-3.1021,"rho":-1.4188,"theo":130.058,"change":-42.72,"open":122.5,"high":124.46,"low":94.6,"tick":"no_change","last_trade_price":97.08,"last_trade_time":"2026-02-18T12:27:09","percent_change":-30.5579,"prev_day_close":116.200000762939},{"option":"SPXW260227C06975000","bid":23.1,"bid_size":20.0,"ask":23.7,"ask_size":18.0,"iv":0.1516,"open_interest":1803.0,"volume":276.0,"delta":0.2521,"gamma":0.002,"vega":3.3746,"theta":-3.0278,"rho":0.4654,"theo":23.5416,"change":2.6,"open":24.3,"high":35.35,"low":22.1,"tick":"up","last_trade_price":28.48,"last_trade_time":"2026-02-18T15:56:14","percent_change":10.5477,"prev_day_close":24.6499996185303},{"option":"SPXW260227P06975000","bid":132.3,"bid_size":2.0,"ask":133.2,"ask_size":2.0,"iv":0.1519,"open_interest":1073.0,"volume":10.0,"delta":-0.7478,"gamma":0.002,"vega":3.3746,"theta":-2.9875,"rho":-1.4424,"theo":133.2624,"change":-34.17,"open":125.23,"high":125.23,"low":98.54,"tick":"up","last_trade_price":109.33,"last_trade_time":"2026-02-18T13:55:32","percent_change":-23.8118,"prev_day_close":119.599998474121},{"option":"SPXW260227C06980000","bid":21.3,"bid_size":22.0,"ask":21.9,"ask_size":21.0,"iv":0.1498,"open_interest":1208.0,"volume":183.0,"delta":0.24,"gamma":0.002,"vega":3.2912,"theta":-2.9116,"rho":0.4427,"theo":21.815,"change":3.2,"open":22.72,"high":32.0,"low":20.4,"tick":"down","last_trade_price":24.14,"last_trade_time":"2026-02-18T16:01:06","percent_change":15.0943,"prev_day_close":22.8500003814697},{"option":"SPXW260227P06980000","bid":135.6,"bid_size":1.0,"ask":136.5,"ask_size":2.0,"iv":0.15,"open_interest":1564.0,"volume":14.0,"delta":-0.76,"gamma":0.002,"vega":3.2912,"theta":-2.8695,"rho":-1.4664,"theo":136.5301,"change":-10.6,"open":115.0,"high":136.35,"low":103.05,"tick":"up","last_trade_price":136.35,"last_trade_time":"2026-02-18T15:16:52","percent_change":-7.21334,"prev_day_close":122.599998474121},{"option":"SPXW260227C06985000","bid":19.7,"bid_size":11.0,"ask":20.3,"ask_size":19.0,"iv":0.1482,"open_interest":1388.0,"volume":67.0,"delta":0.2278,"gamma":0.0019,"vega":3.2022,"theta":-2.7922,"rho":0.4201,"theo":20.153,"change":1.8,"open":20.4,"high":31.31,"low":18.85,"tick":"up","last_trade_price":21.45,"last_trade_time":"2026-02-18T15:44:37","percent_change":9.16031,"prev_day_close":21.0500001907349},{"option":"SPXW260227P06985000","bid":137.3,"bid_size":2.0,"ask":141.8,"ask_size":10.0,"iv":0.149,"open_interest":124.0,"volume":2.0,"delta":-0.7721,"gamma":0.0019,"vega":3.2022,"theta":-2.7482,"rho":-1.4904,"theo":139.8622,"change":-33.94,"open":115.96,"high":115.96,"low":115.96,"tick":"down","last_trade_price":115.96,"last_trade_time":"2026-02-18T10:12:15","percent_change":-22.6418,"prev_day_close":125.399997711182},{"option":"SPXW260227C06990000","bid":18.1,"bid_size":20.0,"ask":18.7,"ask_size":20.0,"iv":0.1465,"open_interest":398.0,"volume":79.0,"delta":0.2158,"gamma":0.0019,"vega":3.1095,"theta":-2.6698,"rho":0.3979,"theo":18.5557,"change":1.25,"open":19.71,"high":28.05,"low":17.25,"tick":"no_change","last_trade_price":19.35,"last_trade_time":"2026-02-18T15:42:56","percent_change":6.90608,"prev_day_close":19.3000001907349},{"option":"SPXW260227P06990000","bid":140.7,"bid_size":1.0,"ask":145.2,"ask_size":11.0,"iv":0.1473,"open_interest":140.0,"volume":8.0,"delta":-0.7842,"gamma":0.0019,"vega":3.1095,"theta":-2.624,"rho":-1.5139,"theo":143.2592,"change":-19.75,"open":106.44,"high":133.4,"low":106.44,"tick":"up","last_trade_price":133.4,"last_trade_time":"2026-02-18T14:51:54","percent_change":-12.8959,"prev_day_close":129.200004577637},{"option":"SPXW260227C06995000","bid":16.6,"bid_size":9.0,"ask":17.2,"ask_size":11.0,"iv":0.1448,"open_interest":316.0,"volume":85.0,"delta":0.2037,"gamma":0.0018,"vega":3.0136,"theta":-2.5449,"rho":0.376,"theo":17.024,"change":3.61,"open":17.32,"high":26.75,"low":17.32,"tick":"up","last_trade_price":20.31,"last_trade_time":"2026-02-18T15:57:39","percent_change":21.6168,"prev_day_close":17.6499996185303},{"option":"SPXW260227P06995000","bid":144.2,"bid_size":2.0,"ask":148.7,"ask_size":10.0,"iv":0.1457,"open_interest":123.0,"volume":5.0,"delta":-0.7962,"gamma":0.0018,"vega":3.0136,"theta":-2.4972,"rho":-1.5372,"theo":146.7217,"change":-34.08,"open":114.07,"high":122.32,"low":112.21,"tick":"up","last_trade_price":122.32,"last_trade_time":"2026-02-18T14:11:24","percent_change":-21.7903,"prev_day_close":131.800003051758},{"option":"SPXW260227C07000000","bid":15.3,"bid_size":20.0,"ask":15.7,"ask_size":24.0,"iv":0.1432,"open_interest":12678.0,"volume":1856.0,"delta":0.1918,"gamma":0.0018,"vega":2.913,"theta":-2.4179,"rho":0.3539,"theo":15.5608,"change":1.68,"open":16.37,"high":25.0,"low":14.25,"tick":"no_change","last_trade_price":17.2,"last_trade_time":"2026-02-18T16:02:00","percent_change":10.4025,"prev_day_close":16.1499996185303},{"option":"SPXW260227P07000000","bid":149.3,"bid_size":2.0,"ask":150.4,"ask_size":3.0,"iv":0.1431,"open_interest":6123.0,"volume":29.0,"delta":-0.8082,"gamma":0.0018,"vega":2.913,"theta":-2.3684,"rho":-1.5607,"theo":150.2527,"change":-34.0,"open":135.06,"high":145.47,"low":115.2,"tick":"down","last_trade_price":127.0,"last_trade_time":"2026-02-18T15:53:07","percent_change":-21.118,"prev_day_close":135.899993896484},{"option":"SPXW260227C07005000","bid":13.9,"bid_size":20.0,"ask":14.4,"ask_size":12.0,"iv":0.1418,"open_interest":402.0,"volume":148.0,"delta":0.18,"gamma":0.0018,"vega":2.8066,"theta":-2.2893,"rho":0.3318,"theo":14.1699,"change":2.12,"open":15.0,"high":22.1,"low":13.27,"tick":"up","last_trade_price":16.22,"last_trade_time":"2026-02-18T16:02:59","percent_change":15.0355,"prev_day_close":14.6500000953674},{"option":"SPXW260227P07005000","bid":151.4,"bid_size":2.0,"ask":155.9,"ask_size":10.0,"iv":0.1418,"open_interest":141.0,"volume":11.0,"delta":-0.82,"gamma":0.0018,"vega":2.8066,"theta":-2.238,"rho":-1.5842,"theo":153.856,"change":-29.54,"open":118.29,"high":133.76,"low":115.67,"tick":"no_change","last_trade_price":133.76,"last_trade_time":"2026-02-18T15:48:34","percent_change":-18.0894,"prev_day_close":138.75},{"option":"SPXW260227C07010000","bid":12.6,"bid_size":47.0,"ask":13.1,"ask_size":36.0,"iv":0.14,"open_interest":10692.0,"volume":1941.0,"delta":0.1684,"gamma":0.0017,"vega":2.6964,"theta":-2.16,"rho":0.3103,"theo":12.8536,"change":2.32,"open":12.7,"high":20.49,"low":12.1,"tick":"down","last_trade_price":15.17,"last_trade_time":"2026-02-18T15:59:02","percent_change":18.0545,"prev_day_close":13.25},{"option":"SPXW260227P07010000","bid":154.6,"bid_size":11.0,"ask":159.6,"ask_size":11.0,"iv":0.1407,"open_interest":144.0,"volume":0.0,"delta":-0.8316,"gamma":0.0017,"vega":2.6964,"theta":-2.1068,"rho":-1.607,"theo":157.534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.0,"last_trade_time":"2026-02-17T11:20:16","percent_change":0.0,"prev_day_close":142.649993896484},{"option":"SPXW260227C07015000","bid":11.4,"bid_size":29.0,"ask":11.9,"ask_size":26.0,"iv":0.1384,"open_interest":1613.0,"volume":1076.0,"delta":0.157,"gamma":0.0016,"vega":2.5845,"theta":-2.0305,"rho":0.2895,"theo":11.6133,"change":2.65,"open":11.95,"high":19.26,"low":10.81,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-18T15:56:14","percent_change":22.5532,"prev_day_close":11.9500002861023},{"option":"SPXW260227P07015000","bid":159.0,"bid_size":7.0,"ask":163.9,"ask_size":7.0,"iv":0.1383,"open_interest":68.0,"volume":3.0,"delta":-0.843,"gamma":0.0016,"vega":2.5845,"theta":-1.9755,"rho":-1.6292,"theo":161.288,"change":-8.91,"open":162.39,"high":162.39,"low":162.39,"tick":"down","last_trade_price":162.39,"last_trade_time":"2026-02-18T09:40:17","percent_change":-5.2014,"prev_day_close":146.0},{"option":"SPXW260227C07020000","bid":10.3,"bid_size":46.0,"ask":10.8,"ask_size":42.0,"iv":0.1368,"open_interest":5633.0,"volume":1936.0,"delta":0.1458,"gamma":0.0016,"vega":2.4698,"theta":-1.9018,"rho":0.2688,"theo":10.4517,"change":1.7,"open":11.26,"high":18.05,"low":9.7,"tick":"up","last_trade_price":12.02,"last_trade_time":"2026-02-18T16:02:56","percent_change":15.9624,"prev_day_close":10.75},{"option":"SPXW260227P07020000","bid":162.9,"bid_size":6.0,"ask":167.8,"ask_size":7.0,"iv":0.1376,"open_interest":109.0,"volume":5.0,"delta":-0.8542,"gamma":0.0016,"vega":2.4698,"theta":-1.845,"rho":-1.6513,"theo":165.1205,"change":-15.88,"open":128.26,"high":160.47,"low":128.26,"tick":"up","last_trade_price":160.47,"last_trade_time":"2026-02-18T14:56:34","percent_change":-9.00482,"prev_day_close":150.050003051758},{"option":"SPXW260227C07025000","bid":9.3,"bid_size":20.0,"ask":9.7,"ask_size":42.0,"iv":0.1354,"open_interest":2674.0,"volume":1236.0,"delta":0.1349,"gamma":0.0015,"vega":2.3513,"theta":-1.7748,"rho":0.2485,"theo":9.3716,"change":1.17,"open":11.18,"high":16.1,"low":8.55,"tick":"down","last_trade_price":10.82,"last_trade_time":"2026-02-18T16:02:56","percent_change":12.1244,"prev_day_close":9.65000009536743},{"option":"SPXW260227P07025000","bid":168.3,"bid_size":2.0,"ask":169.2,"ask_size":1.0,"iv":0.1352,"open_interest":944.0,"volume":3.0,"delta":-0.865,"gamma":0.0015,"vega":2.3513,"theta":-1.7162,"rho":-1.673,"theo":169.0346,"change":-5.54,"open":174.66,"high":174.66,"low":174.66,"tick":"down","last_trade_price":174.66,"last_trade_time":"2026-02-18T09:48:24","percent_change":-3.07436,"prev_day_close":154.400001525879},{"option":"SPXW260227C07030000","bid":8.4,"bid_size":20.0,"ask":8.7,"ask_size":31.0,"iv":0.1337,"open_interest":10931.0,"volume":899.0,"delta":0.1245,"gamma":0.0015,"vega":2.2313,"theta":-1.6504,"rho":0.2293,"theo":8.3733,"change":3.18,"open":9.27,"high":14.84,"low":7.85,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-18T16:02:00","percent_change":36.763,"prev_day_close":8.65000009536743},{"option":"SPXW260227P07030000","bid":170.9,"bid_size":7.0,"ask":175.8,"ask_size":7.0,"iv":0.1342,"open_interest":193.0,"volume":0.0,"delta":-0.8755,"gamma":0.0015,"vega":2.2313,"theta":-1.5899,"rho":-1.6935,"theo":173.0306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":226.24,"last_trade_time":"2026-02-17T11:00:03","percent_change":0.0,"prev_day_close":157.849998474121},{"option":"SPXW260227C07035000","bid":7.5,"bid_size":20.0,"ask":7.8,"ask_size":11.0,"iv":0.1322,"open_interest":2620.0,"volume":625.0,"delta":0.1144,"gamma":0.0014,"vega":2.1125,"theta":-1.5293,"rho":0.2109,"theo":7.4558,"change":1.25,"open":9.57,"high":13.63,"low":6.96,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-18T16:00:41","percent_change":15.9236,"prev_day_close":7.65000009536743},{"option":"SPXW260227P07035000","bid":175.0,"bid_size":6.0,"ask":179.9,"ask_size":6.0,"iv":0.1327,"open_interest":27.0,"volume":0.0,"delta":-0.8855,"gamma":0.0014,"vega":2.1125,"theta":-1.467,"rho":-1.7133,"theo":177.1074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.71,"last_trade_time":"2026-02-17T09:42:10","percent_change":0.0,"prev_day_close":161.649993896484},{"option":"SPXW260227C07040000","bid":6.6,"bid_size":62.0,"ask":7.0,"ask_size":62.0,"iv":0.1308,"open_interest":1603.0,"volume":366.0,"delta":0.1049,"gamma":0.0013,"vega":1.9936,"theta":-1.4126,"rho":0.193,"theo":6.6193,"change":0.38,"open":7.53,"high":12.37,"low":6.02,"tick":"down","last_trade_price":7.43,"last_trade_time":"2026-02-18T16:01:23","percent_change":5.39007,"prev_day_close":6.75},{"option":"SPXW260227P07040000","bid":179.1,"bid_size":7.0,"ask":184.1,"ask_size":7.0,"iv":0.1314,"open_interest":164.0,"volume":16.0,"delta":-0.8951,"gamma":0.0013,"vega":1.9936,"theta":-1.3484,"rho":-1.7326,"theo":181.2651,"change":-50.24,"open":150.67,"high":150.67,"low":142.36,"tick":"down","last_trade_price":142.36,"last_trade_time":"2026-02-18T12:05:57","percent_change":-26.0851,"prev_day_close":166.199996948242},{"option":"SPXW260227C07045000","bid":5.9,"bid_size":20.0,"ask":6.3,"ask_size":38.0,"iv":0.1291,"open_interest":431.0,"volume":167.0,"delta":0.0958,"gamma":0.0013,"vega":1.8747,"theta":-1.301,"rho":0.1762,"theo":5.8625,"change":0.85,"open":6.95,"high":11.17,"low":5.4,"tick":"up","last_trade_price":6.63,"last_trade_time":"2026-02-18T15:49:26","percent_change":13.3858,"prev_day_close":5.95000004768372},{"option":"SPXW260227P07045000","bid":183.4,"bid_size":7.0,"ask":188.3,"ask_size":7.0,"iv":0.1297,"open_interest":109.0,"volume":12.0,"delta":-0.9041,"gamma":0.0013,"vega":1.8747,"theta":-1.2349,"rho":-1.7507,"theo":185.5025,"change":-41.33,"open":154.57,"high":154.57,"low":154.57,"tick":"down","last_trade_price":154.57,"last_trade_time":"2026-02-18T10:36:42","percent_change":-21.0975,"prev_day_close":170.199996948242},{"option":"SPXW260227C07050000","bid":5.2,"bid_size":32.0,"ask":5.6,"ask_size":68.0,"iv":0.1276,"open_interest":4405.0,"volume":3202.0,"delta":0.0873,"gamma":0.0012,"vega":1.7586,"theta":-1.195,"rho":0.1607,"theo":5.1817,"change":1.2,"open":6.05,"high":10.01,"low":4.7,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-18T16:08:34","percent_change":23.0769,"prev_day_close":5.20000004768372},{"option":"SPXW260227P07050000","bid":189.1,"bid_size":2.0,"ask":190.1,"ask_size":2.0,"iv":0.1277,"open_interest":239.0,"volume":0.0,"delta":-0.9126,"gamma":0.0012,"vega":1.7586,"theta":-1.1271,"rho":-1.7676,"theo":189.8158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":247.04,"last_trade_time":"2026-02-17T09:51:51","percent_change":0.0,"prev_day_close":174.700004577637},{"option":"SPXW260227C07055000","bid":4.5,"bid_size":21.0,"ask":4.9,"ask_size":45.0,"iv":0.1264,"open_interest":514.0,"volume":335.0,"delta":0.0794,"gamma":0.0011,"vega":1.6468,"theta":-1.0952,"rho":0.146,"theo":4.573,"change":0.67,"open":5.55,"high":8.56,"low":4.1,"tick":"up","last_trade_price":5.72,"last_trade_time":"2026-02-18T15:54:54","percent_change":13.2673,"prev_day_close":4.54999995231628},{"option":"SPXW260227P07055000","bid":193.6,"bid_size":1.0,"ask":194.5,"ask_size":2.0,"iv":0.1265,"open_interest":1090.0,"volume":0.0,"delta":-0.9206,"gamma":0.0011,"vega":1.6468,"theta":-1.0255,"rho":-1.7836,"theo":194.2014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.17,"last_trade_time":"2026-02-17T09:48:02","percent_change":0.0,"prev_day_close":179.400001525879},{"option":"SPXW260227C07060000","bid":4.0,"bid_size":40.0,"ask":4.3,"ask_size":67.0,"iv":0.1251,"open_interest":2024.0,"volume":2700.0,"delta":0.0721,"gamma":0.001,"vega":1.5381,"theta":-1.0022,"rho":0.1323,"theo":4.0331,"change":0.2,"open":4.95,"high":7.92,"low":3.55,"tick":"up","last_trade_price":4.65,"last_trade_time":"2026-02-18T15:58:31","percent_change":4.49438,"prev_day_close":4.0},{"option":"SPXW260227P07060000","bid":195.9,"bid_size":5.0,"ask":200.8,"ask_size":6.0,"iv":0.1257,"open_interest":36.0,"volume":0.0,"delta":-0.9279,"gamma":0.001,"vega":1.5381,"theta":-0.9306,"rho":-1.7988,"theo":198.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.66,"last_trade_time":"2026-02-11T14:45:49","percent_change":0.0,"prev_day_close":183.150001525879},{"option":"SPXW260227C07065000","bid":3.5,"bid_size":13.0,"ask":3.8,"ask_size":50.0,"iv":0.1239,"open_interest":281.0,"volume":127.0,"delta":0.0653,"gamma":0.001,"vega":1.4335,"theta":-0.9159,"rho":0.1199,"theo":3.5569,"change":-0.7,"open":4.3,"high":7.07,"low":3.25,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:22:19","percent_change":-17.5,"prev_day_close":3.44999992847443},{"option":"SPXW260227P07065000","bid":202.4,"bid_size":2.0,"ask":203.3,"ask_size":1.0,"iv":0.1238,"open_interest":1112.0,"volume":0.0,"delta":-0.9346,"gamma":0.001,"vega":1.4335,"theta":-0.8425,"rho":-1.8125,"theo":203.1738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":247.17,"last_trade_time":"2026-02-17T09:48:02","percent_change":0.0,"prev_day_close":188.199996948242},{"option":"SPXW260227C07070000","bid":3.0,"bid_size":30.0,"ask":3.4,"ask_size":82.0,"iv":0.1223,"open_interest":638.0,"volume":274.0,"delta":0.0592,"gamma":0.0009,"vega":1.3348,"theta":-0.8365,"rho":0.1086,"theo":3.1384,"change":-0.2,"open":3.75,"high":6.16,"low":2.72,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T16:01:49","percent_change":-5.71429,"prev_day_close":3.0},{"option":"SPXW260227P07070000","bid":204.9,"bid_size":2.0,"ask":210.6,"ask_size":2.0,"iv":0.125,"open_interest":15.0,"volume":0.0,"delta":-0.9408,"gamma":0.0009,"vega":1.3348,"theta":-0.7613,"rho":-1.8251,"theo":207.7495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.26,"last_trade_time":"2026-02-13T15:03:54","percent_change":0.0,"prev_day_close":192.649993896484},{"option":"SPXW260227C07075000","bid":2.65,"bid_size":24.0,"ask":2.95,"ask_size":86.0,"iv":0.1214,"open_interest":2306.0,"volume":361.0,"delta":0.0536,"gamma":0.0008,"vega":1.2422,"theta":-0.764,"rho":0.0982,"theo":2.7726,"change":0.1,"open":3.3,"high":5.41,"low":2.3,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-18T16:09:48","percent_change":3.22581,"prev_day_close":2.57500004768372},{"option":"SPXW260227P07075000","bid":209.5,"bid_size":2.0,"ask":215.6,"ask_size":4.0,"iv":0.1254,"open_interest":189.0,"volume":0.0,"delta":-0.9464,"gamma":0.0008,"vega":1.2422,"theta":-0.687,"rho":-1.8369,"theo":212.378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.0,"last_trade_time":"2026-02-13T14:45:57","percent_change":0.0,"prev_day_close":196.650001525879},{"option":"SPXW260227C07080000","bid":2.3,"bid_size":25.0,"ask":2.6,"ask_size":90.0,"iv":0.1204,"open_interest":1543.0,"volume":71.0,"delta":0.0485,"gamma":0.0008,"vega":1.155,"theta":-0.6981,"rho":0.0888,"theo":2.4543,"change":0.925,"open":2.9,"high":4.99,"low":2.02,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-02-18T16:11:23","percent_change":42.5287,"prev_day_close":2.17499995231628},{"option":"SPXW260227P07080000","bid":216.2,"bid_size":2.0,"ask":217.1,"ask_size":1.0,"iv":0.1206,"open_interest":414.0,"volume":0.0,"delta":-0.9514,"gamma":0.0008,"vega":1.155,"theta":-0.6192,"rho":-1.8476,"theo":217.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.11,"last_trade_time":"2026-02-13T11:48:35","percent_change":0.0,"prev_day_close":201.850006103516},{"option":"SPXW260227C07085000","bid":2.0,"bid_size":16.0,"ask":2.25,"ask_size":64.0,"iv":0.1192,"open_interest":364.0,"volume":75.0,"delta":0.044,"gamma":0.0007,"vega":1.0734,"theta":-0.6385,"rho":0.0806,"theo":2.1775,"change":-0.06,"open":2.79,"high":4.15,"low":1.85,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-18T15:16:36","percent_change":-2.5,"prev_day_close":1.875},{"option":"SPXW260227P07085000","bid":218.3,"bid_size":2.0,"ask":225.6,"ask_size":2.0,"iv":0.1224,"open_interest":27.0,"volume":0.0,"delta":-0.956,"gamma":0.0007,"vega":1.0734,"theta":-0.5578,"rho":-1.8573,"theo":221.7713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.29,"last_trade_time":"2026-02-09T09:48:16","percent_change":0.0,"prev_day_close":205.0},{"option":"SPXW260227C07090000","bid":1.7,"bid_size":79.0,"ask":2.0,"ask_size":103.0,"iv":0.1183,"open_interest":1047.0,"volume":74.0,"delta":0.0399,"gamma":0.0007,"vega":0.9982,"theta":-0.5847,"rho":0.0731,"theo":1.937,"change":-0.42,"open":3.1,"high":3.65,"low":1.68,"tick":"down","last_trade_price":1.68,"last_trade_time":"2026-02-18T15:47:07","percent_change":-20.0,"prev_day_close":1.57499998807907},{"option":"SPXW260227P07090000","bid":223.4,"bid_size":2.0,"ask":229.2,"ask_size":2.0,"iv":0.121,"open_interest":126.0,"volume":0.0,"delta":-0.96,"gamma":0.0007,"vega":0.9982,"theta":-0.5021,"rho":-1.8661,"theo":226.525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.67,"last_trade_time":"2026-02-12T10:05:33","percent_change":0.0,"prev_day_close":211.099998474121},{"option":"SPXW260227C07095000","bid":1.45,"bid_size":110.0,"ask":1.75,"ask_size":102.0,"iv":0.1176,"open_interest":853.0,"volume":204.0,"delta":0.0363,"gamma":0.0006,"vega":0.9288,"theta":-0.5362,"rho":0.0663,"theo":1.7282,"change":-0.45,"open":2.17,"high":3.1,"low":1.32,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T16:00:41","percent_change":-24.3243,"prev_day_close":1.34999996423721},{"option":"SPXW260227P07095000","bid":227.7,"bid_size":2.0,"ask":235.1,"ask_size":2.0,"iv":0.1203,"open_interest":12.0,"volume":0.0,"delta":-0.9637,"gamma":0.0006,"vega":0.9288,"theta":-0.4518,"rho":-1.8743,"theo":231.3104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.32,"last_trade_time":"2026-02-10T10:45:35","percent_change":0.0,"prev_day_close":215.050003051758},{"option":"SPXW260227C07100000","bid":1.25,"bid_size":135.0,"ask":1.5,"ask_size":73.0,"iv":0.1166,"open_interest":6814.0,"volume":1029.0,"delta":0.033,"gamma":0.0006,"vega":0.8646,"theta":-0.4926,"rho":0.0602,"theo":1.5467,"change":-0.225,"open":1.73,"high":3.1,"low":1.1,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T16:12:12","percent_change":-13.8462,"prev_day_close":1.17500001192093},{"option":"SPXW260227P07100000","bid":235.1,"bid_size":2.0,"ask":236.1,"ask_size":2.0,"iv":0.1166,"open_interest":511.0,"volume":0.0,"delta":-0.9669,"gamma":0.0006,"vega":0.8646,"theta":-0.4064,"rho":-1.8817,"theo":236.1232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.06,"last_trade_time":"2026-02-17T09:34:45","percent_change":0.0,"prev_day_close":220.650001525879},{"option":"SPXW260227C07105000","bid":1.1,"bid_size":105.0,"ask":1.35,"ask_size":97.0,"iv":0.1164,"open_interest":514.0,"volume":182.0,"delta":0.0301,"gamma":0.0006,"vega":0.8052,"theta":-0.4534,"rho":0.0549,"theo":1.3885,"change":-0.275,"open":1.62,"high":2.52,"low":0.95,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T16:08:34","percent_change":-19.2982,"prev_day_close":0.974999964237213},{"option":"SPXW260227P07105000","bid":237.0,"bid_size":6.0,"ask":244.8,"ask_size":6.0,"iv":0.1201,"open_interest":4.0,"volume":0.0,"delta":-0.9699,"gamma":0.0006,"vega":0.8052,"theta":-0.3653,"rho":-1.8884,"theo":240.9592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.0,"last_trade_time":"2026-02-03T12:08:55","percent_change":0.0,"prev_day_close":224.949996948242},{"option":"SPXW260227C07110000","bid":0.95,"bid_size":85.0,"ask":1.15,"ask_size":65.0,"iv":0.1155,"open_interest":936.0,"volume":437.0,"delta":0.0275,"gamma":0.0005,"vega":0.7505,"theta":-0.4179,"rho":0.0502,"theo":1.2498,"change":-0.375,"open":1.35,"high":2.23,"low":0.82,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:00:41","percent_change":-30.6122,"prev_day_close":0.849999994039536},{"option":"SPXW260227P07110000","bid":242.4,"bid_size":1.0,"ask":249.1,"ask_size":3.0,"iv":0.1178,"open_interest":22.0,"volume":0.0,"delta":-0.9725,"gamma":0.0005,"vega":0.7505,"theta":-0.328,"rho":-1.8945,"theo":245.8148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.13,"last_trade_time":"2026-02-12T14:23:04","percent_change":0.0,"prev_day_close":230.25},{"option":"SPXW260227C07115000","bid":0.85,"bid_size":66.0,"ask":1.0,"ask_size":20.0,"iv":0.1147,"open_interest":400.0,"volume":74.0,"delta":0.0251,"gamma":0.0005,"vega":0.7001,"theta":-0.3857,"rho":0.0458,"theo":1.1279,"change":-0.075,"open":1.27,"high":2.0,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:00:55","percent_change":-6.97674,"prev_day_close":0.724999994039536},{"option":"SPXW260227P07115000","bid":246.7,"bid_size":5.0,"ask":254.5,"ask_size":5.0,"iv":0.1198,"open_interest":11.0,"volume":0.0,"delta":-0.9748,"gamma":0.0005,"vega":0.7001,"theta":-0.294,"rho":-1.9002,"theo":250.687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":241.3,"last_trade_time":"2026-02-12T12:40:52","percent_change":0.0,"prev_day_close":235.349998474121},{"option":"SPXW260227C07120000","bid":0.7,"bid_size":90.0,"ask":0.9,"ask_size":131.0,"iv":0.1146,"open_interest":1050.0,"volume":860.0,"delta":0.023,"gamma":0.0004,"vega":0.6535,"theta":-0.3566,"rho":0.0418,"theo":1.0203,"change":-0.325,"open":1.07,"high":1.8,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:36:04","percent_change":-35.1351,"prev_day_close":0.625},{"option":"SPXW260227P07120000","bid":251.6,"bid_size":5.0,"ask":258.2,"ask_size":2.0,"iv":0.1184,"open_interest":5.0,"volume":0.0,"delta":-0.977,"gamma":0.0004,"vega":0.6535,"theta":-0.263,"rho":-1.9056,"theo":255.5736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.4,"last_trade_time":"2026-02-12T09:43:17","percent_change":0.0,"prev_day_close":240.199996948242},{"option":"SPXW260227C07125000","bid":0.65,"bid_size":67.0,"ask":0.8,"ask_size":103.0,"iv":0.1142,"open_interest":3213.0,"volume":172.0,"delta":0.0211,"gamma":0.0004,"vega":0.6102,"theta":-0.3299,"rho":0.0383,"theo":0.9247,"change":-0.275,"open":1.12,"high":1.46,"low":0.45,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:44:49","percent_change":-33.3333,"prev_day_close":0.525000005960464},{"option":"SPXW260227P07125000","bid":256.5,"bid_size":5.0,"ask":263.7,"ask_size":2.0,"iv":0.1165,"open_interest":31.0,"volume":0.0,"delta":-0.9789,"gamma":0.0004,"vega":0.6102,"theta":-0.2345,"rho":-1.9105,"theo":260.4723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.93,"last_trade_time":"2026-02-17T09:34:45","percent_change":0.0,"prev_day_close":244.75},{"option":"SPXW260227C07130000","bid":0.55,"bid_size":67.0,"ask":0.7,"ask_size":96.0,"iv":0.1143,"open_interest":1131.0,"volume":329.0,"delta":0.0193,"gamma":0.0004,"vega":0.5699,"theta":-0.3055,"rho":0.0352,"theo":0.8394,"change":-0.225,"open":1.0,"high":1.2,"low":0.4,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:49:25","percent_change":-31.0345,"prev_day_close":0.475000008940697},{"option":"SPXW260227P07130000","bid":261.4,"bid_size":5.0,"ask":268.7,"ask_size":2.0,"iv":0.1185,"open_interest":3.0,"volume":0.0,"delta":-0.9806,"gamma":0.0004,"vega":0.5699,"theta":-0.2083,"rho":-1.915,"theo":265.3812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.5,"last_trade_time":"2026-02-10T15:59:13","percent_change":0.0,"prev_day_close":250.050003051758},{"option":"SPXW260227C07135000","bid":0.5,"bid_size":67.0,"ask":0.65,"ask_size":39.0,"iv":0.1141,"open_interest":466.0,"volume":32.0,"delta":0.0177,"gamma":0.0004,"vega":0.5323,"theta":-0.283,"rho":0.0323,"theo":0.7626,"change":-0.225,"open":0.82,"high":1.05,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:44:49","percent_change":-36.0,"prev_day_close":0.424999997019768},{"option":"SPXW260227P07135000","bid":266.3,"bid_size":5.0,"ask":274.1,"ask_size":5.0,"iv":0.1205,"open_interest":1.0,"volume":0.0,"delta":-0.9822,"gamma":0.0004,"vega":0.5323,"theta":-0.1839,"rho":-1.9192,"theo":270.2987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.0,"last_trade_time":"2026-02-03T10:35:03","percent_change":0.0,"prev_day_close":255.950004577637},{"option":"SPXW260227C07140000","bid":0.4,"bid_size":67.0,"ask":0.55,"ask_size":113.0,"iv":0.1136,"open_interest":657.0,"volume":129.0,"delta":0.0163,"gamma":0.0003,"vega":0.4973,"theta":-0.2622,"rho":0.0296,"theo":0.6935,"change":-0.195,"open":0.74,"high":1.05,"low":0.35,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:07:31","percent_change":-33.913,"prev_day_close":0.375},{"option":"SPXW260227P07140000","bid":271.3,"bid_size":5.0,"ask":277.9,"ask_size":2.0,"iv":0.1202,"open_interest":8.0,"volume":0.0,"delta":-0.9837,"gamma":0.0003,"vega":0.4973,"theta":-0.1613,"rho":-1.9233,"theo":275.2238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":215.7,"last_trade_time":"2026-02-03T12:09:56","percent_change":0.0,"prev_day_close":260.0},{"option":"SPXW260227C07145000","bid":0.35,"bid_size":67.0,"ask":0.5,"ask_size":44.0,"iv":0.1138,"open_interest":282.0,"volume":24.0,"delta":0.015,"gamma":0.0003,"vega":0.4645,"theta":-0.243,"rho":0.0271,"theo":0.631,"change":-0.225,"open":0.65,"high":0.86,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:00:55","percent_change":-42.8571,"prev_day_close":0.325000002980232},{"option":"SPXW260227P07145000","bid":276.2,"bid_size":5.0,"ask":284.0,"ask_size":5.0,"iv":0.1222,"open_interest":5.0,"volume":0.0,"delta":-0.985,"gamma":0.0003,"vega":0.4645,"theta":-0.1402,"rho":-1.9271,"theo":280.1555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.76,"last_trade_time":"2026-01-30T11:05:04","percent_change":0.0,"prev_day_close":264.550003051758},{"option":"SPXW260227C07150000","bid":0.3,"bid_size":67.0,"ask":0.45,"ask_size":45.0,"iv":0.1137,"open_interest":2157.0,"volume":345.0,"delta":0.0137,"gamma":0.0003,"vega":0.4337,"theta":-0.2251,"rho":0.0249,"theo":0.5744,"change":-0.125,"open":0.55,"high":0.8,"low":0.25,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:05:16","percent_change":-26.3158,"prev_day_close":0.299999997019768},{"option":"SPXW260227P07150000","bid":281.1,"bid_size":5.0,"ask":288.9,"ask_size":5.0,"iv":0.1217,"open_interest":20.0,"volume":0.0,"delta":-0.9862,"gamma":0.0003,"vega":0.4337,"theta":-0.1205,"rho":-1.9307,"theo":285.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.48,"last_trade_time":"2026-02-11T12:17:55","percent_change":0.0,"prev_day_close":269.899993896484},{"option":"SPXW260227C07155000","bid":0.3,"bid_size":67.0,"ask":0.4,"ask_size":25.0,"iv":0.1144,"open_interest":250.0,"volume":121.0,"delta":0.0126,"gamma":0.0003,"vega":0.4048,"theta":-0.2085,"rho":0.0228,"theo":0.5228,"change":-0.175,"open":0.6,"high":0.6,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:00:04","percent_change":-41.1765,"prev_day_close":0.274999998509884},{"option":"SPXW260227P07155000","bid":286.1,"bid_size":5.0,"ask":293.9,"ask_size":5.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":-0.9874,"gamma":0.0003,"vega":0.4048,"theta":-0.1021,"rho":-1.9341,"theo":290.0357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.949996948242},{"option":"SPXW260227C07160000","bid":0.25,"bid_size":67.0,"ask":0.4,"ask_size":53.0,"iv":0.1151,"open_interest":1838.0,"volume":600.0,"delta":0.0116,"gamma":0.0002,"vega":0.3775,"theta":-0.193,"rho":0.021,"theo":0.4757,"change":-0.025,"open":0.55,"high":0.55,"low":0.2,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:14:04","percent_change":-6.66667,"prev_day_close":0.225000001490116},{"option":"SPXW260227P07160000","bid":291.1,"bid_size":5.0,"ask":298.8,"ask_size":5.0,"iv":0.1228,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0002,"vega":0.3775,"theta":-0.0847,"rho":-1.9374,"theo":294.9829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.949996948242},{"option":"SPXW260227C07165000","bid":0.2,"bid_size":67.0,"ask":0.35,"ask_size":50.0,"iv":0.1145,"open_interest":301.0,"volume":16.0,"delta":0.0106,"gamma":0.0002,"vega":0.352,"theta":-0.1785,"rho":0.0192,"theo":0.4328,"change":-0.125,"open":0.55,"high":0.55,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:00:55","percent_change":-38.4615,"prev_day_close":0.225000008940697},{"option":"SPXW260227P07165000","bid":296.0,"bid_size":5.0,"ask":303.8,"ask_size":5.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0002,"vega":0.352,"theta":-0.0684,"rho":-1.9405,"theo":299.9342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.100006103516},{"option":"SPXW260227C07170000","bid":0.2,"bid_size":67.0,"ask":0.3,"ask_size":28.0,"iv":0.1149,"open_interest":642.0,"volume":352.0,"delta":0.0097,"gamma":0.0002,"vega":0.3279,"theta":-0.165,"rho":0.0176,"theo":0.3936,"change":-0.08,"open":0.37,"high":0.5,"low":0.15,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T15:38:54","percent_change":-26.6667,"prev_day_close":0.225000008940697},{"option":"SPXW260227P07170000","bid":301.0,"bid_size":5.0,"ask":308.8,"ask_size":5.0,"iv":0.1266,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0002,"vega":0.3279,"theta":-0.0531,"rho":-1.9435,"theo":304.8892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.899993896484},{"option":"SPXW260227C07175000","bid":0.15,"bid_size":67.0,"ask":0.3,"ask_size":54.0,"iv":0.1151,"open_interest":1807.0,"volume":33.0,"delta":0.0089,"gamma":0.0002,"vega":0.3054,"theta":-0.1524,"rho":0.0161,"theo":0.3578,"change":-0.075,"open":0.42,"high":0.45,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:46:47","percent_change":-27.2727,"prev_day_close":0.200000002980232},{"option":"SPXW260227P07175000","bid":306.0,"bid_size":5.0,"ask":313.7,"ask_size":5.0,"iv":0.1285,"open_interest":5.0,"volume":0.0,"delta":-0.991,"gamma":0.0002,"vega":0.3054,"theta":-0.0387,"rho":-1.9464,"theo":309.8477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":195.27,"last_trade_time":"2026-02-10T10:05:47","percent_change":0.0,"prev_day_close":294.400009155273},{"option":"SPXW260227C07180000","bid":0.15,"bid_size":67.0,"ask":0.3,"ask_size":64.0,"iv":0.1167,"open_interest":552.0,"volume":13.0,"delta":0.0082,"gamma":0.0002,"vega":0.2842,"theta":-0.1407,"rho":0.0147,"theo":0.3252,"change":-0.05,"open":0.36,"high":0.42,"low":0.17,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:53:46","percent_change":-20.0,"prev_day_close":0.175000000745058},{"option":"SPXW260227P07180000","bid":311.0,"bid_size":1.0,"ask":318.7,"ask_size":1.0,"iv":0.1272,"open_interest":5.0,"volume":0.0,"delta":-0.9918,"gamma":0.0002,"vega":0.2842,"theta":-0.0251,"rho":-1.9491,"theo":314.8093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.09,"last_trade_time":"2025-12-26T10:48:46","percent_change":0.0,"prev_day_close":299.800003051758},{"option":"SPXW260227C07185000","bid":0.15,"bid_size":67.0,"ask":0.25,"ask_size":33.0,"iv":0.1168,"open_interest":770.0,"volume":5.0,"delta":0.0075,"gamma":0.0002,"vega":0.2643,"theta":-0.1298,"rho":0.0135,"theo":0.2953,"change":0.095,"open":0.33,"high":0.33,"low":0.32,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-18T11:18:38","percent_change":42.2222,"prev_day_close":0.175000000745058},{"option":"SPXW260227P07185000","bid":316.0,"bid_size":1.0,"ask":323.7,"ask_size":1.0,"iv":0.1292,"open_interest":2.0,"volume":0.0,"delta":-0.9925,"gamma":0.0002,"vega":0.2643,"theta":-0.0124,"rho":-1.9517,"theo":319.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.3,"last_trade_time":"2026-02-04T11:12:22","percent_change":0.0,"prev_day_close":305.949996948242},{"option":"SPXW260227C07190000","bid":0.1,"bid_size":67.0,"ask":0.25,"ask_size":60.0,"iv":0.1167,"open_interest":1458.0,"volume":322.0,"delta":0.0068,"gamma":0.0001,"vega":0.2456,"theta":-0.1196,"rho":0.0124,"theo":0.2681,"change":0.025,"open":0.26,"high":0.33,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:26:27","percent_change":11.1111,"prev_day_close":0.175000000745058},{"option":"SPXW260227P07190000","bid":320.9,"bid_size":1.0,"ask":328.7,"ask_size":1.0,"iv":0.1311,"open_interest":2.0,"volume":0.0,"delta":-0.9931,"gamma":0.0001,"vega":0.2456,"theta":-0.0003,"rho":-1.9542,"theo":324.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.44,"last_trade_time":"2026-02-11T10:24:08","percent_change":0.0,"prev_day_close":309.75},{"option":"SPXW260227C07195000","bid":0.1,"bid_size":67.0,"ask":0.25,"ask_size":67.0,"iv":0.1183,"open_interest":823.0,"volume":4.0,"delta":0.0063,"gamma":0.0001,"vega":0.2281,"theta":-0.1102,"rho":0.0113,"theo":0.2432,"change":0.115,"open":0.31,"high":0.31,"low":0.29,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-18T13:01:28","percent_change":65.7143,"prev_day_close":0.175000000745058},{"option":"SPXW260227P07195000","bid":325.9,"bid_size":1.0,"ask":333.7,"ask_size":1.0,"iv":0.133,"open_interest":1.0,"volume":0.0,"delta":-0.9937,"gamma":0.0001,"vega":0.2281,"theta":0.0,"rho":-1.9566,"theo":329.71,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.08,"last_trade_time":"2026-01-30T10:29:25","percent_change":0.0,"prev_day_close":315.649993896484},{"option":"SPXW260227C07200000","bid":0.1,"bid_size":72.0,"ask":0.2,"ask_size":32.0,"iv":0.1179,"open_interest":6549.0,"volume":383.0,"delta":0.0057,"gamma":0.0001,"vega":0.2117,"theta":-0.1014,"rho":0.0103,"theo":0.2206,"change":0.0,"open":0.25,"high":0.31,"low":0.17,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:50:35","percent_change":-1.49012e-6,"prev_day_close":0.150000002235174},{"option":"SPXW260227P07200000","bid":330.9,"bid_size":1.0,"ask":338.7,"ask_size":1.0,"iv":0.1349,"open_interest":33.0,"volume":0.0,"delta":-0.9942,"gamma":0.0001,"vega":0.2117,"theta":0.0,"rho":-1.959,"theo":334.6816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":353.47,"last_trade_time":"2026-02-17T11:15:25","percent_change":0.0,"prev_day_close":320.350006103516},{"option":"SPXW260227C07205000","bid":0.05,"bid_size":229.0,"ask":0.2,"ask_size":35.0,"iv":0.1173,"open_interest":505.0,"volume":9.0,"delta":0.0052,"gamma":0.0001,"vega":0.1964,"theta":-0.0933,"rho":0.0094,"theo":0.2001,"change":-0.045,"open":0.2,"high":0.25,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:42:33","percent_change":-25.7143,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07205000","bid":336.0,"bid_size":1.0,"ask":343.7,"ask_size":1.0,"iv":0.1368,"open_interest":1.0,"volume":0.0,"delta":-0.9947,"gamma":0.0001,"vega":0.1964,"theta":0.0,"rho":-1.9613,"theo":339.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":245.1,"last_trade_time":"2026-02-11T14:49:46","percent_change":0.0,"prev_day_close":325.350006103516},{"option":"SPXW260227C07210000","bid":0.05,"bid_size":230.0,"ask":0.2,"ask_size":40.0,"iv":0.1188,"open_interest":584.0,"volume":114.0,"delta":0.0048,"gamma":0.0001,"vega":0.1821,"theta":-0.0858,"rho":0.0086,"theo":0.1813,"change":0.065,"open":0.17,"high":0.24,"low":0.17,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T11:47:34","percent_change":37.1429,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07210000","bid":340.9,"bid_size":1.0,"ask":348.6,"ask_size":1.0,"iv":0.135,"open_interest":5.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.1821,"theta":0.0,"rho":-1.9634,"theo":344.6308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":301.25,"last_trade_time":"2026-01-05T10:05:02","percent_change":0.0,"prev_day_close":330.050003051758},{"option":"SPXW260227C07215000","bid":0.05,"bid_size":202.0,"ask":0.2,"ask_size":46.0,"iv":0.1203,"open_interest":183.0,"volume":1.0,"delta":0.0044,"gamma":0.0001,"vega":0.1688,"theta":-0.0788,"rho":0.0078,"theo":0.1643,"change":0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:48:43","percent_change":33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260227P07215000","bid":345.9,"bid_size":1.0,"ask":353.6,"ask_size":1.0,"iv":0.1369,"open_interest":1.0,"volume":0.0,"delta":-0.9956,"gamma":0.0001,"vega":0.1688,"theta":0.0,"rho":-1.9656,"theo":349.608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.34,"last_trade_time":"2025-12-10T15:28:41","percent_change":0.0,"prev_day_close":335.0},{"option":"SPXW260227C07220000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":70.0,"iv":0.1219,"open_interest":745.0,"volume":2.0,"delta":0.004,"gamma":0.0001,"vega":0.1568,"theta":-0.0728,"rho":0.0072,"theo":0.1498,"change":0.07,"open":0.2,"high":0.22,"low":0.2,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T12:16:54","percent_change":46.6667,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07220000","bid":350.9,"bid_size":1.0,"ask":358.6,"ask_size":1.0,"iv":0.1388,"open_interest":4.0,"volume":0.0,"delta":-0.996,"gamma":0.0001,"vega":0.1563,"theta":0.0,"rho":-1.9676,"theo":354.5867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.27,"last_trade_time":"2026-02-17T11:15:25","percent_change":0.0,"prev_day_close":339.699996948242},{"option":"SPXW260227C07225000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":73.0,"iv":0.1234,"open_interest":1311.0,"volume":4.0,"delta":0.0036,"gamma":0.0001,"vega":0.1452,"theta":-0.0668,"rho":0.0065,"theo":0.1357,"change":-0.005,"open":0.2,"high":0.2,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T14:55:40","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07225000","bid":355.9,"bid_size":1.0,"ask":363.6,"ask_size":1.0,"iv":0.1407,"open_interest":12.0,"volume":0.0,"delta":-0.9963,"gamma":0.0001,"vega":0.1447,"theta":0.0,"rho":-1.9696,"theo":359.5669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.48,"last_trade_time":"2026-02-03T13:04:52","percent_change":0.0,"prev_day_close":346.149993896484},{"option":"SPXW260227C07230000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":80.0,"iv":0.1249,"open_interest":970.0,"volume":0.0,"delta":0.0033,"gamma":0.0001,"vega":0.1344,"theta":-0.0613,"rho":0.0059,"theo":0.1229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T14:58:51","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07230000","bid":360.8,"bid_size":1.0,"ask":368.6,"ask_size":1.0,"iv":0.1426,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.1339,"theta":0.0,"rho":-1.9716,"theo":364.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.699996948242},{"option":"SPXW260227C07235000","bid":0.05,"bid_size":167.0,"ask":0.15,"ask_size":34.0,"iv":0.1237,"open_interest":125.0,"volume":11.0,"delta":0.003,"gamma":0.0001,"vega":0.1243,"theta":-0.0562,"rho":0.0054,"theo":0.1113,"change":0.145,"open":0.17,"high":0.27,"low":0.17,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T10:04:19","percent_change":116.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07235000","bid":365.8,"bid_size":1.0,"ask":373.6,"ask_size":1.0,"iv":0.1445,"open_interest":5.0,"volume":0.0,"delta":-0.9969,"gamma":0.0001,"vega":0.1239,"theta":0.0,"rho":-1.9735,"theo":369.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.16,"last_trade_time":"2026-01-12T11:33:23","percent_change":0.0,"prev_day_close":355.75},{"option":"SPXW260227C07240000","bid":0.05,"bid_size":167.0,"ask":0.15,"ask_size":37.0,"iv":0.1252,"open_interest":266.0,"volume":11.0,"delta":0.0028,"gamma":0.0001,"vega":0.115,"theta":-0.0516,"rho":0.0049,"theo":0.1008,"change":0.025,"open":0.17,"high":0.17,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:45:28","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07240000","bid":370.8,"bid_size":1.0,"ask":378.6,"ask_size":1.0,"iv":0.1464,"open_interest":2.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.1147,"theta":0.0,"rho":-1.9753,"theo":374.515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":417.24,"last_trade_time":"2026-02-17T12:46:37","percent_change":0.0,"prev_day_close":360.699996948242},{"option":"SPXW260227C07245000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":40.0,"iv":0.1267,"open_interest":180.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.1064,"theta":-0.0473,"rho":0.0045,"theo":0.0914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-13T15:14:53","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07245000","bid":375.8,"bid_size":1.0,"ask":383.6,"ask_size":1.0,"iv":0.1483,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.1061,"theta":0.0,"rho":-1.9771,"theo":379.4998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":441.89,"last_trade_time":"2026-02-05T10:15:13","percent_change":0.0,"prev_day_close":365.699996948242},{"option":"SPXW260227C07250000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":42.0,"iv":0.1281,"open_interest":2183.0,"volume":457.0,"delta":0.0023,"gamma":0.0,"vega":0.0984,"theta":-0.0434,"rho":0.0041,"theo":0.0828,"change":0.05,"open":0.15,"high":0.2,"low":0.12,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:49:50","percent_change":50.0,"prev_day_close":0.150000002235174},{"option":"SPXW260227P07250000","bid":380.8,"bid_size":1.0,"ask":388.6,"ask_size":1.0,"iv":0.1502,"open_interest":40.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.0981,"theta":0.0,"rho":-1.9789,"theo":384.4855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":378.75,"last_trade_time":"2026-02-17T14:34:59","percent_change":0.0,"prev_day_close":369.199996948242},{"option":"SPXW260227C07255000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":44.0,"iv":0.1296,"open_interest":977.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.091,"theta":-0.0398,"rho":0.0037,"theo":0.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:50:55","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07255000","bid":385.8,"bid_size":1.0,"ask":393.6,"ask_size":1.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0908,"theta":0.0,"rho":-1.9806,"theo":389.4721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":451.64,"last_trade_time":"2026-02-05T10:15:13","percent_change":0.0,"prev_day_close":375.149993896484},{"option":"SPXW260227C07260000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":47.0,"iv":0.131,"open_interest":743.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0842,"theta":-0.0365,"rho":0.0034,"theo":0.0681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:42:10","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07260000","bid":390.9,"bid_size":1.0,"ask":398.6,"ask_size":1.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0839,"theta":0.0,"rho":-1.9823,"theo":394.4594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.03,"last_trade_time":"2025-12-02T13:57:44","percent_change":0.0,"prev_day_close":380.300003051758},{"option":"SPXW260227C07265000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":49.0,"iv":0.1325,"open_interest":121.0,"volume":4.0,"delta":0.0018,"gamma":0.0,"vega":0.0779,"theta":-0.0335,"rho":0.0031,"theo":0.0618,"change":0.02,"open":0.12,"high":0.12,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T09:30:31","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07265000","bid":395.8,"bid_size":1.0,"ask":403.6,"ask_size":1.0,"iv":0.1559,"open_interest":3.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0777,"theta":0.0,"rho":-1.984,"theo":399.4473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":493.92,"last_trade_time":"2025-12-17T13:40:00","percent_change":0.0,"prev_day_close":384.199996948242},{"option":"SPXW260227C07270000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":51.0,"iv":0.134,"open_interest":124.0,"volume":2.0,"delta":0.0016,"gamma":0.0,"vega":0.0721,"theta":-0.0307,"rho":0.0028,"theo":0.0561,"change":0.03,"open":0.13,"high":0.13,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T10:04:18","percent_change":30.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07270000","bid":400.8,"bid_size":1.0,"ask":408.5,"ask_size":1.0,"iv":0.1534,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0719,"theta":0.0,"rho":-1.9856,"theo":404.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":417.31,"last_trade_time":"2026-02-13T11:26:16","percent_change":0.0,"prev_day_close":390.0},{"option":"SPXW260227C07275000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":0.1319,"open_interest":1300.0,"volume":63.0,"delta":0.0015,"gamma":0.0,"vega":0.0667,"theta":-0.0282,"rho":0.0026,"theo":0.051,"change":0.02,"open":0.11,"high":0.12,"low":0.11,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:40:40","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07275000","bid":405.8,"bid_size":1.0,"ask":413.5,"ask_size":1.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0666,"theta":0.0,"rho":-1.9872,"theo":409.4251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":395.650009155273},{"option":"SPXW260227C07280000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":53.0,"iv":0.1333,"open_interest":146.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0618,"theta":-0.026,"rho":0.0024,"theo":0.0464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-13T13:34:49","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07280000","bid":410.8,"bid_size":1.0,"ask":418.5,"ask_size":1.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0617,"theta":0.0,"rho":-1.9888,"theo":414.4148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":399.600006103516},{"option":"SPXW260227C07285000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":56.0,"iv":0.1347,"open_interest":90.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0573,"theta":-0.0239,"rho":0.0022,"theo":0.0422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-12T11:17:27","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07285000","bid":415.8,"bid_size":1.0,"ask":423.5,"ask_size":1.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0572,"theta":0.0,"rho":-1.9904,"theo":419.4049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.600006103516},{"option":"SPXW260227C07290000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":57.0,"iv":0.1358,"open_interest":58.0,"volume":15.0,"delta":0.0011,"gamma":0.0,"vega":0.0535,"theta":-0.0221,"rho":0.002,"theo":0.0387,"change":0.03,"open":0.13,"high":0.13,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T09:33:47","percent_change":30.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07290000","bid":420.7,"bid_size":1.0,"ask":428.5,"ask_size":1.0,"iv":0.161,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.053,"theta":0.0,"rho":-1.9919,"theo":424.3954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.150009155273},{"option":"SPXW260227C07295000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":57.0,"iv":0.1372,"open_interest":138.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0496,"theta":-0.0204,"rho":0.0018,"theo":0.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.56,"last_trade_time":"2026-02-10T10:02:20","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07295000","bid":425.7,"bid_size":1.0,"ask":433.5,"ask_size":1.0,"iv":0.1628,"open_interest":1.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0492,"theta":0.0,"rho":-1.9935,"theo":429.3863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.29,"last_trade_time":"2026-02-13T11:26:16","percent_change":0.0,"prev_day_close":415.350006103516},{"option":"SPXW260227C07300000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":58.0,"iv":0.1389,"open_interest":2470.0,"volume":37.0,"delta":0.0009,"gamma":0.0,"vega":0.0458,"theta":-0.0187,"rho":0.0017,"theo":0.0322,"change":0.02,"open":0.12,"high":0.12,"low":0.1,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:30:09","percent_change":20.0,"prev_day_close":0.12500000372529},{"option":"SPXW260227P07300000","bid":433.5,"bid_size":1.0,"ask":434.5,"ask_size":1.0,"iv":0.1486,"open_interest":331.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0457,"theta":0.0,"rho":-1.995,"theo":434.3776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":434.94,"last_trade_time":"2026-02-17T13:46:33","percent_change":0.0,"prev_day_close":419.449996948242},{"option":"SPXW260227C07310000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":60.0,"iv":0.1417,"open_interest":400.0,"volume":16.0,"delta":0.0008,"gamma":0.0,"vega":0.0396,"theta":-0.016,"rho":0.0014,"theo":0.0271,"change":0.02,"open":0.1,"high":0.12,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:40:32","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07310000","bid":440.7,"bid_size":1.0,"ask":448.5,"ask_size":1.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0396,"theta":0.0,"rho":-1.998,"theo":444.361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.599990844727},{"option":"SPXW260227C07320000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":61.0,"iv":0.1443,"open_interest":404.0,"volume":1.0,"delta":0.0007,"gamma":0.0,"vega":0.0347,"theta":-0.0138,"rho":0.0012,"theo":0.0231,"change":0.015,"open":0.09,"high":0.09,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T10:58:35","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07320000","bid":450.8,"bid_size":1.0,"ask":458.5,"ask_size":1.0,"iv":0.1723,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0345,"theta":0.0,"rho":-2.0009,"theo":454.3453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.149993896484},{"option":"SPXW260227C07325000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":61.0,"iv":0.1457,"open_interest":465.0,"volume":9.0,"delta":0.0006,"gamma":0.0,"vega":0.0324,"theta":-0.0129,"rho":0.0011,"theo":0.0213,"change":0.0,"open":0.11,"high":0.12,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:40:32","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07325000","bid":455.7,"bid_size":1.0,"ask":463.4,"ask_size":1.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0322,"theta":0.0,"rho":-2.0024,"theo":459.3378,"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":445.25},{"option":"SPXW260227C07330000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":63.0,"iv":0.1471,"open_interest":353.0,"volume":2.0,"delta":0.0006,"gamma":0.0,"vega":0.0303,"theta":-0.012,"rho":0.001,"theo":0.0197,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T10:04:18","percent_change":6.66666,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07330000","bid":460.7,"bid_size":1.0,"ask":468.4,"ask_size":1.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":-2.0038,"theo":464.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.199996948242},{"option":"SPXW260227C07340000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":64.0,"iv":0.1501,"open_interest":180.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0265,"theta":-0.0104,"rho":0.0009,"theo":0.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07340000","bid":470.7,"bid_size":1.0,"ask":478.4,"ask_size":1.0,"iv":0.1747,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0265,"theta":0.0,"rho":-2.0067,"theo":474.3162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.199996948242},{"option":"SPXW260227C07350000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":64.0,"iv":0.1528,"open_interest":1500.0,"volume":483.0,"delta":0.0004,"gamma":0.0,"vega":0.0235,"theta":-0.0092,"rho":0.0008,"theo":0.0147,"change":0.025,"open":0.08,"high":0.15,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:54:27","percent_change":33.3333,"prev_day_close":0.12500000372529},{"option":"SPXW260227P07350000","bid":480.6,"bid_size":1.0,"ask":488.4,"ask_size":1.0,"iv":0.1785,"open_interest":128.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0235,"theta":0.0,"rho":-2.0095,"theo":484.3025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.53,"last_trade_time":"2026-01-06T12:35:31","percent_change":0.0,"prev_day_close":470.650009155273},{"option":"SPXW260227C07360000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":64.0,"iv":0.1556,"open_interest":664.0,"volume":570.0,"delta":0.0004,"gamma":0.0,"vega":0.0209,"theta":-0.0081,"rho":0.0007,"theo":0.0129,"change":0.025,"open":0.1,"high":0.15,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:42:01","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07360000","bid":490.6,"bid_size":1.0,"ask":498.4,"ask_size":1.0,"iv":0.1823,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.021,"theta":0.0,"rho":-2.0124,"theo":494.2891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.5},{"option":"SPXW260227C07370000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":0.1584,"open_interest":101.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0188,"theta":-0.0073,"rho":0.0006,"theo":0.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-12T11:07:33","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07370000","bid":500.6,"bid_size":1.0,"ask":508.4,"ask_size":1.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":-2.0152,"theo":504.2761,"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":490.550003051758},{"option":"SPXW260227C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":0.1597,"open_interest":1015.0,"volume":6.0,"delta":0.0003,"gamma":0.0,"vega":0.0178,"theta":-0.0069,"rho":0.0006,"theo":0.0108,"change":-0.025,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:48:07","percent_change":-33.3333,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07375000","bid":505.6,"bid_size":1.0,"ask":513.4,"ask_size":1.0,"iv":0.188,"open_interest":2.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0179,"theta":0.0,"rho":-2.0166,"theo":509.2697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":508.62,"last_trade_time":"2026-01-20T09:30:07","percent_change":0.0,"prev_day_close":494.899993896484},{"option":"SPXW260227C07380000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":0.1611,"open_interest":164.0,"volume":2.0,"delta":0.0003,"gamma":0.0,"vega":0.0169,"theta":-0.0066,"rho":0.0005,"theo":0.0102,"change":0.015,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T15:42:33","percent_change":20.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07380000","bid":510.7,"bid_size":1.0,"ask":518.4,"ask_size":1.0,"iv":0.1898,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":-2.018,"theo":514.2634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.600006103516},{"option":"SPXW260227C07390000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":0.1638,"open_interest":64.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0154,"theta":-0.006,"rho":0.0005,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-09T14:43:16","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07390000","bid":520.6,"bid_size":1.0,"ask":528.3,"ask_size":1.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":-2.0208,"theo":524.2508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.050003051758},{"option":"SPXW260227C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":0.1666,"open_interest":3289.0,"volume":18.0,"delta":0.0002,"gamma":0.0,"vega":0.0141,"theta":-0.0055,"rho":0.0004,"theo":0.0084,"change":0.025,"open":0.07,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:36:25","percent_change":33.3333,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07400000","bid":530.6,"bid_size":1.0,"ask":538.3,"ask_size":1.0,"iv":0.1915,"open_interest":28.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0141,"theta":0.0,"rho":-2.0236,"theo":534.2384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.42,"last_trade_time":"2026-01-30T10:36:00","percent_change":0.0,"prev_day_close":520.5},{"option":"SPXW260227C07410000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":66.0,"iv":0.1693,"open_interest":2053.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0129,"theta":-0.0051,"rho":0.0004,"theo":0.0077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.52,"last_trade_time":"2026-02-09T12:58:43","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07410000","bid":540.6,"bid_size":1.0,"ask":548.3,"ask_size":1.0,"iv":0.1953,"open_interest":10.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":-2.0263,"theo":544.2262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":433.72,"last_trade_time":"2026-01-16T13:28:30","percent_change":0.0,"prev_day_close":529.5},{"option":"SPXW260227C07420000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":66.0,"iv":0.172,"open_interest":19.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0119,"theta":-0.0047,"rho":0.0004,"theo":0.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-02T15:45:54","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07420000","bid":550.5,"bid_size":1.0,"ask":558.3,"ask_size":1.0,"iv":0.1991,"open_interest":10.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":-2.0291,"theo":554.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":443.23,"last_trade_time":"2026-01-16T13:28:30","percent_change":0.0,"prev_day_close":539.399993896484},{"option":"SPXW260227C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":68.0,"iv":0.1734,"open_interest":546.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0115,"theta":-0.0045,"rho":0.0004,"theo":0.0068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-10T13:33:48","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07425000","bid":555.5,"bid_size":1.0,"ask":563.3,"ask_size":1.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":-2.0305,"theo":559.208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":581.9,"last_trade_time":"2026-02-05T11:57:54","percent_change":0.0,"prev_day_close":545.549987792969},{"option":"SPXW260227C07430000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":68.0,"iv":0.1747,"open_interest":81.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0111,"theta":-0.0044,"rho":0.0003,"theo":0.0066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-13T14:20:31","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07430000","bid":560.5,"bid_size":1.0,"ask":568.3,"ask_size":1.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0111,"theta":0.0,"rho":-2.0318,"theo":564.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.299987792969},{"option":"SPXW260227C07440000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":68.0,"iv":0.1774,"open_interest":62.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0103,"theta":-0.0041,"rho":0.0003,"theo":0.0061,"change":0.03,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T10:58:35","percent_change":60.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07440000","bid":570.5,"bid_size":1.0,"ask":578.3,"ask_size":1.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":-2.0346,"theo":574.19,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.600006103516},{"option":"SPXW260227C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":69.0,"iv":0.1801,"open_interest":1024.0,"volume":12.0,"delta":0.0002,"gamma":0.0,"vega":0.0096,"theta":-0.0039,"rho":0.0003,"theo":0.0057,"change":0.0,"open":0.08,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:36:41","percent_change":-1.49012e-6,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07450000","bid":580.5,"bid_size":1.0,"ask":588.3,"ask_size":1.0,"iv":0.2104,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":-2.0374,"theo":584.178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.67,"last_trade_time":"2025-11-26T13:50:45","percent_change":0.0,"prev_day_close":570.099975585938},{"option":"SPXW260227C07460000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":69.0,"iv":0.1828,"open_interest":22.0,"volume":4.0,"delta":0.0002,"gamma":0.0,"vega":0.009,"theta":-0.0037,"rho":0.0003,"theo":0.0054,"change":0.02,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:42:33","percent_change":40.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07460000","bid":590.5,"bid_size":1.0,"ask":598.3,"ask_size":1.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":-2.0401,"theo":594.1662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.050018310547},{"option":"SPXW260227C07470000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":69.0,"iv":0.1855,"open_interest":28.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0084,"theta":-0.0035,"rho":0.0002,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-02T09:50:40","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07470000","bid":600.5,"bid_size":1.0,"ask":608.2,"ask_size":1.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":-2.0429,"theo":604.1543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.949981689453},{"option":"SPXW260227C07475000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":69.0,"iv":0.1868,"open_interest":140.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0082,"theta":-0.0034,"rho":0.0002,"theo":0.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-09T09:55:57","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07475000","bid":605.5,"bid_size":1.0,"ask":613.2,"ask_size":1.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":-2.0442,"theo":609.1484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.299987792969},{"option":"SPXW260227C07480000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":93.0,"iv":0.1882,"open_interest":71.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.008,"theta":-0.0033,"rho":0.0002,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:51:44","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07480000","bid":610.5,"bid_size":1.0,"ask":618.2,"ask_size":1.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-2.0456,"theo":614.1425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.5},{"option":"SPXW260227C07490000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":96.0,"iv":0.1909,"open_interest":58.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0075,"theta":-0.0031,"rho":0.0002,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-11T13:57:26","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07490000","bid":620.5,"bid_size":1.0,"ask":628.2,"ask_size":1.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":-2.0484,"theo":624.1307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":609.300018310547},{"option":"SPXW260227C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":96.0,"iv":0.1935,"open_interest":2086.0,"volume":11.0,"delta":0.0001,"gamma":0.0,"vega":0.0071,"theta":-0.003,"rho":0.0002,"theo":0.0043,"change":0.03,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T10:23:38","percent_change":60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07500000","bid":630.4,"bid_size":1.0,"ask":638.2,"ask_size":1.0,"iv":0.2228,"open_interest":178.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":-2.0511,"theo":634.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":574.98,"last_trade_time":"2026-02-06T14:41:05","percent_change":0.0,"prev_day_close":619.350006103516},{"option":"SPXW260227C07510000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":96.0,"iv":0.1962,"open_interest":172.0,"volume":100.0,"delta":0.0001,"gamma":0.0,"vega":0.0067,"theta":-0.0028,"rho":0.0002,"theo":0.0041,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:36:13","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07510000","bid":640.4,"bid_size":1.0,"ask":648.2,"ask_size":1.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":-2.0539,"theo":644.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.25},{"option":"SPXW260227C07520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":101.0,"iv":0.1988,"open_interest":32.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0064,"theta":-0.0027,"rho":0.0002,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-29T14:14:13","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07520000","bid":650.4,"bid_size":1.0,"ask":658.2,"ask_size":1.0,"iv":0.2304,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":-2.0566,"theo":654.0954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":640.299987792969},{"option":"SPXW260227C07525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":101.0,"iv":0.2002,"open_interest":261.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.0027,"rho":0.0002,"theo":0.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-05T14:24:43","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07525000","bid":655.4,"bid_size":1.0,"ask":663.2,"ask_size":1.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":-2.058,"theo":659.0895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.0},{"option":"SPXW260227C07530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":101.0,"iv":0.2015,"open_interest":4.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.006,"theta":-0.0026,"rho":0.0002,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-01-29T11:26:37","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07530000","bid":660.4,"bid_size":1.0,"ask":668.2,"ask_size":1.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":-2.0594,"theo":664.0837,"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":648.799987792969},{"option":"SPXW260227C07540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":101.0,"iv":0.2041,"open_interest":31.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0057,"theta":-0.0025,"rho":0.0002,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-09T13:50:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07540000","bid":670.4,"bid_size":1.0,"ask":678.2,"ask_size":1.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":-2.0621,"theo":674.0719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.199981689453},{"option":"SPXW260227C07550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":102.0,"iv":0.2067,"open_interest":362.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0054,"theta":-0.0024,"rho":0.0002,"theo":0.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-12T15:52:35","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07550000","bid":680.4,"bid_size":1.0,"ask":688.1,"ask_size":1.0,"iv":0.2344,"open_interest":100.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":-2.0648,"theo":684.0602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":839.81,"last_trade_time":"2025-11-19T15:57:23","percent_change":0.0,"prev_day_close":669.799987792969},{"option":"SPXW260227C07560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":42.0,"iv":0.2026,"open_interest":13.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0023,"rho":0.0001,"theo":0.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.23,"last_trade_time":"2026-01-05T10:01:13","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07560000","bid":690.4,"bid_size":1.0,"ask":698.1,"ask_size":1.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-2.0676,"theo":694.0485,"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":679.199981689453},{"option":"SPXW260227C07570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":42.0,"iv":0.2049,"open_interest":87.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0051,"theta":-0.0023,"rho":0.0001,"theo":0.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-05T13:19:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07570000","bid":700.4,"bid_size":1.0,"ask":708.1,"ask_size":1.0,"iv":0.2421,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":-2.0703,"theo":704.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":701.83,"last_trade_time":"2026-02-12T13:40:47","percent_change":0.0,"prev_day_close":690.299987792969},{"option":"SPXW260227C07575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":42.0,"iv":0.2061,"open_interest":99.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.005,"theta":-0.0022,"rho":0.0001,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-02T09:32:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07575000","bid":705.4,"bid_size":1.0,"ask":713.1,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":-2.0717,"theo":709.031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.199981689453},{"option":"SPXW260227C07580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":42.0,"iv":0.2074,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0048,"theta":-0.0022,"rho":0.0001,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-01-29T11:18:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07580000","bid":710.3,"bid_size":1.0,"ask":718.1,"ask_size":1.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":-2.0731,"theo":714.0252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":699.899993896484},{"option":"SPXW260227C07590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":42.0,"iv":0.2102,"open_interest":44.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0045,"theta":-0.002,"rho":0.0001,"theo":0.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-10T14:26:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07590000","bid":720.3,"bid_size":1.0,"ask":728.1,"ask_size":1.0,"iv":0.2497,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":-2.0758,"theo":724.0135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":593.61,"last_trade_time":"2026-01-28T14:54:11","percent_change":0.0,"prev_day_close":709.149993896484},{"option":"SPXW260227C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":38.0,"iv":0.2125,"open_interest":201.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.002,"rho":0.0001,"theo":0.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:58:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07600000","bid":730.3,"bid_size":1.0,"ask":738.1,"ask_size":1.0,"iv":0.2535,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-2.0786,"theo":734.0018,"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":719.699981689453},{"option":"SPXW260227C07610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":38.0,"iv":0.215,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0042,"theta":-0.002,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-10T15:55:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07610000","bid":740.3,"bid_size":1.0,"ask":748.1,"ask_size":1.0,"iv":0.2573,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":-2.0813,"theo":743.9902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":610.74,"last_trade_time":"2026-01-28T14:52:32","percent_change":0.0,"prev_day_close":730.149993896484},{"option":"SPXW260227C07620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":40.0,"iv":0.2175,"open_interest":67.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.004,"theta":-0.0019,"rho":0.0001,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-01-27T12:59:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07620000","bid":750.4,"bid_size":1.0,"ask":758.1,"ask_size":1.0,"iv":0.261,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":-2.084,"theo":753.9785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":622.84,"last_trade_time":"2026-01-28T14:54:11","percent_change":0.0,"prev_day_close":740.200012207031},{"option":"SPXW260227C07625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":40.0,"iv":0.2188,"open_interest":9.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0039,"theta":-0.0019,"rho":0.0001,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.5,"last_trade_time":"2025-12-24T11:46:50","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07625000","bid":755.3,"bid_size":1.0,"ask":763.0,"ask_size":1.0,"iv":0.2629,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":-2.0854,"theo":758.9727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.800018310547},{"option":"SPXW260227C07630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":40.0,"iv":0.22,"open_interest":72.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0038,"theta":-0.0018,"rho":0.0001,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-01-14T11:41:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07630000","bid":760.3,"bid_size":1.0,"ask":768.0,"ask_size":1.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":-2.0868,"theo":763.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.100006103516},{"option":"SPXW260227C07640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":41.0,"iv":0.2225,"open_interest":139.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0037,"theta":-0.0018,"rho":0.0001,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-12T11:20:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07640000","bid":770.3,"bid_size":1.0,"ask":778.0,"ask_size":1.0,"iv":0.2607,"open_interest":5.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":-2.0895,"theo":773.9553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":646.7,"last_trade_time":"2026-01-28T12:47:32","percent_change":0.0,"prev_day_close":759.100006103516},{"option":"SPXW260227C07650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":42.0,"iv":0.2253,"open_interest":591.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0034,"theta":-0.0016,"rho":0.0001,"theo":0.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-09T13:41:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07650000","bid":780.3,"bid_size":1.0,"ask":788.0,"ask_size":1.0,"iv":0.2645,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":-2.0922,"theo":783.9436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":651.01,"last_trade_time":"2026-01-28T14:52:32","percent_change":0.0,"prev_day_close":769.800018310547},{"option":"SPXW260227C07700000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":40.0,"iv":0.2374,"open_interest":3772.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0029,"theta":-0.0014,"rho":0.0001,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-11T09:40:41","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07700000","bid":830.2,"bid_size":1.0,"ask":838.0,"ask_size":1.0,"iv":0.2836,"open_interest":56.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-2.1059,"theo":833.8855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":828.96,"last_trade_time":"2026-02-12T13:40:47","percent_change":0.0,"prev_day_close":819.649993896484},{"option":"SPXW260227C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":0.2622,"open_interest":481.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.001,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T14:42:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07800000","bid":930.1,"bid_size":1.0,"ask":937.8,"ask_size":1.0,"iv":0.3039,"open_interest":2.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-2.1333,"theo":933.7695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":987.31,"last_trade_time":"2026-02-05T10:39:42","percent_change":0.0,"prev_day_close":919.149993896484},{"option":"SPXW260227C07900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":52.0,"iv":0.2861,"open_interest":2055.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0008,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:56:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P07900000","bid":1029.9,"bid_size":1.0,"ask":1037.7,"ask_size":1.0,"iv":0.3327,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":-2.1607,"theo":1033.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1019.05001831055},{"option":"SPXW260227C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":0.3097,"open_interest":559.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0006,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-02T12:58:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08000000","bid":1129.8,"bid_size":1.0,"ask":1137.6,"ask_size":1.0,"iv":0.3611,"open_interest":18.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-2.188,"theo":1133.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":992.79,"last_trade_time":"2026-02-02T12:58:13","percent_change":0.0,"prev_day_close":1119.15002441406},{"option":"SPXW260227C08100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":60.0,"iv":0.3328,"open_interest":117.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0005,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T09:38:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08100000","bid":1229.8,"bid_size":1.0,"ask":1237.5,"ask_size":1.0,"iv":0.389,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-2.2154,"theo":1233.4223,"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":1218.15002441406},{"option":"SPXW260227C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":87.0,"iv":0.3554,"open_interest":94.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-29T13:17:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08200000","bid":1329.6,"bid_size":1.0,"ask":1337.3,"ask_size":1.0,"iv":0.4037,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-2.2427,"theo":1333.3067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1284.47,"last_trade_time":"2025-11-11T09:58:44","percent_change":0.0,"prev_day_close":1318.54998779297},{"option":"SPXW260227C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.3991,"open_interest":249.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:37:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08400000","bid":1529.4,"bid_size":1.0,"ask":1537.1,"ask_size":1.0,"iv":0.4576,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-2.2974,"theo":1533.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1427.08,"last_trade_time":"2026-01-30T10:36:00","percent_change":0.0,"prev_day_close":1518.90002441406},{"option":"SPXW260227C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":103.0,"iv":0.4419,"open_interest":19.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-04T14:50:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08600000","bid":1729.1,"bid_size":1.0,"ask":1736.9,"ask_size":1.0,"iv":0.5103,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-2.3521,"theo":1732.8446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1611.76,"last_trade_time":"2025-12-24T12:36:41","percent_change":0.0,"prev_day_close":1717.29998779297},{"option":"SPXW260227C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":110.0,"iv":0.4833,"open_interest":6.0,"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":0.05,"last_trade_time":"2026-02-09T15:00:44","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08800000","bid":1928.9,"bid_size":1.0,"ask":1936.7,"ask_size":1.0,"iv":0.5618,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-2.4068,"theo":1932.6136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1964.21,"last_trade_time":"2026-02-13T10:01:33","percent_change":0.0,"prev_day_close":1917.95001220703},{"option":"SPXW260302C02800000","bid":4056.8,"bid_size":1.0,"ask":4064.5,"ask_size":1.0,"iv":1.554,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.8424,"theo":4060.4266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.54992675781},{"option":"SPXW260302P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":429.0,"iv":1.4323,"open_interest":20.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0048,"theta":-0.0223,"rho":-0.0002,"theo":0.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T10:27:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03000000","bid":3856.8,"bid_size":1.0,"ask":3864.8,"ask_size":1.0,"iv":1.3982,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":0.9024,"theo":3860.69,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3960.37,"last_trade_time":"2026-01-16T14:51:37","percent_change":0.0,"prev_day_close":3876.0},{"option":"SPXW260302P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":456.0,"iv":1.3259,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0061,"theta":-0.027,"rho":-0.0003,"theo":0.0498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T13:59:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03200000","bid":3657.3,"bid_size":1.0,"ask":3665.0,"ask_size":1.0,"iv":1.3268,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":0.9625,"theo":3660.9553,"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":3675.0},{"option":"SPXW260302P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":1.2263,"open_interest":7.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0078,"theta":-0.0324,"rho":-0.0004,"theo":0.0612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T12:26:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03400000","bid":3457.3,"bid_size":1.0,"ask":3465.3,"ask_size":1.0,"iv":1.1888,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":1.0226,"theo":3461.2231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.30004882812},{"option":"SPXW260302P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":93.0,"iv":1.1327,"open_interest":1.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.01,"theta":-0.0389,"rho":-0.0004,"theo":0.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-06T09:53:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03600000","bid":3257.8,"bid_size":1.0,"ask":3265.5,"ask_size":1.0,"iv":1.1266,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":1.0826,"theo":3261.4939,"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":3276.0},{"option":"SPXW260302P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":82.0,"iv":1.0448,"open_interest":98.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0126,"theta":-0.0465,"rho":-0.0006,"theo":0.0918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:44:46","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03800000","bid":3057.8,"bid_size":1.0,"ask":3065.8,"ask_size":1.0,"iv":1.003,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":1.1426,"theo":3061.7683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3074.95007324219},{"option":"SPXW260302P03800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":75.0,"iv":0.9606,"open_interest":138.0,"volume":11.0,"delta":-0.0004,"gamma":0.0,"vega":0.0161,"theta":-0.0556,"rho":-0.0008,"theo":0.1123,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:40:31","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C04000000","bid":2858.3,"bid_size":1.0,"ask":2866.1,"ask_size":1.0,"iv":0.9476,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0205,"theta":0.0,"rho":1.2025,"theo":2862.0475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2959.34,"last_trade_time":"2026-01-16T14:33:42","percent_change":0.0,"prev_day_close":2876.64990234375},{"option":"SPXW260302P04000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":68.0,"iv":0.8812,"open_interest":93.0,"volume":18.0,"delta":-0.0005,"gamma":0.0,"vega":0.0206,"theta":-0.0666,"rho":-0.001,"theo":0.1381,"change":-0.05,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:06:41","percent_change":-50.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260302C04200000","bid":2658.6,"bid_size":1.0,"ask":2666.3,"ask_size":1.0,"iv":0.836,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0261,"theta":0.0,"rho":1.2624,"theo":2662.3327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.69995117188},{"option":"SPXW260302P04200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":142.0,"iv":0.8281,"open_interest":83.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0262,"theta":-0.0794,"rho":-0.0012,"theo":0.169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-11T11:00:19","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C04400000","bid":2458.6,"bid_size":1.0,"ask":2466.6,"ask_size":1.0,"iv":0.7855,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0336,"theta":0.0,"rho":1.3222,"theo":2462.6254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2564.59,"last_trade_time":"2026-01-16T15:00:22","percent_change":0.0,"prev_day_close":2477.25},{"option":"SPXW260302P04400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":78.0,"iv":0.7537,"open_interest":69.0,"volume":6.0,"delta":-0.0008,"gamma":0.0,"vega":0.0337,"theta":-0.0951,"rho":-0.0016,"theo":0.2084,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:36:10","percent_change":-42.8571,"prev_day_close":0.100000003352761},{"option":"SPXW260302C04600000","bid":2258.9,"bid_size":1.0,"ask":2266.9,"ask_size":1.0,"iv":0.7284,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":1.3818,"theo":2262.9283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2277.55004882812},{"option":"SPXW260302P04600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":68.0,"iv":0.6969,"open_interest":223.0,"volume":6.0,"delta":-0.0011,"gamma":0.0,"vega":0.0434,"theta":-0.1139,"rho":-0.0022,"theo":0.2575,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:37:32","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260302C04800000","bid":2059.2,"bid_size":1.0,"ask":2067.2,"ask_size":1.0,"iv":0.6682,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0562,"theta":0.0,"rho":1.4413,"theo":2063.2447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.35009765625},{"option":"SPXW260302P04800000","bid":0.1,"bid_size":187.0,"ask":0.25,"ask_size":92.0,"iv":0.655,"open_interest":345.0,"volume":4.0,"delta":-0.0014,"gamma":0.0,"vega":0.0563,"theta":-0.1365,"rho":-0.0028,"theo":0.3193,"change":-0.15,"open":0.27,"high":0.27,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T12:31:29","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260302C05000000","bid":1859.8,"bid_size":1.0,"ask":1867.5,"ask_size":1.0,"iv":0.6067,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.074,"theta":0.0,"rho":1.5005,"theo":1863.5801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1876.87,"last_trade_time":"2026-01-21T11:35:34","percent_change":0.0,"prev_day_close":1877.09997558594},{"option":"SPXW260302P05000000","bid":0.2,"bid_size":163.0,"ask":0.35,"ask_size":58.0,"iv":0.6078,"open_interest":278.0,"volume":135.0,"delta":-0.0019,"gamma":0.0,"vega":0.0741,"theta":-0.165,"rho":-0.0038,"theo":0.4008,"change":-0.225,"open":0.3,"high":0.32,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:07:44","percent_change":-47.3684,"prev_day_close":0.274999998509884},{"option":"SPXW260302C05200000","bid":1659.9,"bid_size":1.0,"ask":1667.9,"ask_size":1.0,"iv":0.5584,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0987,"theta":0.0,"rho":1.5592,"theo":1663.9441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1678.60003662109},{"option":"SPXW260302P05200000","bid":0.35,"bid_size":143.0,"ask":0.5,"ask_size":60.0,"iv":0.5597,"open_interest":1076.0,"volume":190.0,"delta":-0.0026,"gamma":0.0,"vega":0.0988,"theta":-0.2014,"rho":-0.0052,"theo":0.5109,"change":-0.125,"open":0.57,"high":0.57,"low":0.4,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:15:34","percent_change":-18.5185,"prev_day_close":0.399999991059303},{"option":"SPXW260302C05400000","bid":1460.4,"bid_size":1.0,"ask":1468.4,"ask_size":1.0,"iv":0.5115,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1353,"theta":0.0,"rho":1.6172,"theo":1464.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1478.25},{"option":"SPXW260302P05400000","bid":0.6,"bid_size":60.0,"ask":0.75,"ask_size":147.0,"iv":0.5125,"open_interest":838.0,"volume":100.0,"delta":-0.0036,"gamma":0.0,"vega":0.1353,"theta":-0.2499,"rho":-0.0074,"theo":0.6672,"change":-0.225,"open":0.78,"high":0.78,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:48:12","percent_change":-24.3243,"prev_day_close":0.550000011920929},{"option":"SPXW260302C05500000","bid":1360.7,"bid_size":1.0,"ask":1368.7,"ask_size":1.0,"iv":0.4878,"open_interest":1.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.16,"theta":0.0,"rho":1.6458,"theo":1364.5883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1344.55,"last_trade_time":"2026-02-13T09:46:35","percent_change":0.0,"prev_day_close":1379.34997558594},{"option":"SPXW260302P05500000","bid":0.75,"bid_size":60.0,"ask":0.85,"ask_size":100.0,"iv":0.4855,"open_interest":307.0,"volume":72.0,"delta":-0.0044,"gamma":0.0,"vega":0.16,"theta":-0.2813,"rho":-0.0089,"theo":0.7733,"change":-0.375,"open":0.8,"high":0.9,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:36:09","percent_change":-34.8837,"prev_day_close":0.675000011920929},{"option":"SPXW260302C05600000","bid":1261.2,"bid_size":1.0,"ask":1269.0,"ask_size":1.0,"iv":0.4614,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.1919,"theta":0.0,"rho":1.6739,"theo":1264.8491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1278.79998779297},{"option":"SPXW260302P05600000","bid":0.9,"bid_size":59.0,"ask":1.05,"ask_size":131.0,"iv":0.4597,"open_interest":610.0,"volume":43.0,"delta":-0.0053,"gamma":0.0,"vega":0.1919,"theta":-0.3192,"rho":-0.0108,"theo":0.9071,"change":-0.1,"open":1.0,"high":1.05,"low":0.7,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:52:26","percent_change":-12.5,"prev_day_close":0.800000011920929},{"option":"SPXW260302C05700000","bid":1161.5,"bid_size":1.0,"ask":1169.3,"ask_size":1.0,"iv":0.4332,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.2322,"theta":0.0,"rho":1.7014,"theo":1165.1502,"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":1179.59997558594},{"option":"SPXW260302P05700000","bid":1.1,"bid_size":59.0,"ask":1.25,"ask_size":137.0,"iv":0.433,"open_interest":552.0,"volume":11.0,"delta":-0.0066,"gamma":0.0,"vega":0.2322,"theta":-0.3665,"rho":-0.0134,"theo":1.0812,"change":-0.325,"open":1.4,"high":1.4,"low":0.95,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:21:31","percent_change":-22.0339,"prev_day_close":0.949999988079071},{"option":"SPXW260302C05800000","bid":1061.9,"bid_size":1.0,"ask":1069.6,"ask_size":1.0,"iv":0.3998,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.2863,"theta":-0.0225,"rho":1.7279,"theo":1065.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1079.69995117188},{"option":"SPXW260302P05800000","bid":1.35,"bid_size":58.0,"ask":1.5,"ask_size":134.0,"iv":0.4053,"open_interest":319.0,"volume":102.0,"delta":-0.0083,"gamma":0.0,"vega":0.2863,"theta":-0.4269,"rho":-0.017,"theo":1.3152,"change":-0.625,"open":1.6,"high":1.66,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T10:35:03","percent_change":-35.2113,"prev_day_close":1.125},{"option":"SPXW260302C05850000","bid":1012.1,"bid_size":2.0,"ask":1019.8,"ask_size":2.0,"iv":0.383,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.3202,"theta":-0.0785,"rho":1.7406,"theo":1015.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1030.75},{"option":"SPXW260302P05850000","bid":1.5,"bid_size":57.0,"ask":1.65,"ask_size":76.0,"iv":0.3919,"open_interest":90.0,"volume":48.0,"delta":-0.0094,"gamma":0.0,"vega":0.3202,"theta":-0.464,"rho":-0.0193,"theo":1.465,"change":-0.375,"open":1.75,"high":1.75,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:15:34","percent_change":-18.9873,"prev_day_close":1.22499996423721},{"option":"SPXW260302C05875000","bid":987.2,"bid_size":4.0,"ask":994.4,"ask_size":1.0,"iv":0.3814,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.3391,"theta":-0.1087,"rho":1.7468,"theo":990.842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1005.75},{"option":"SPXW260302P05875000","bid":1.55,"bid_size":113.0,"ask":1.75,"ask_size":76.0,"iv":0.3858,"open_interest":14.0,"volume":0.0,"delta":-0.0101,"gamma":0.0001,"vega":0.3391,"theta":-0.4847,"rho":-0.0207,"theo":1.5507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-17T14:31:28","percent_change":0.0,"prev_day_close":1.27500003576279},{"option":"SPXW260302C05900000","bid":962.3,"bid_size":3.0,"ask":969.5,"ask_size":1.0,"iv":0.3743,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0001,"vega":0.3595,"theta":-0.1406,"rho":1.7529,"theo":965.9677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.600006103516},{"option":"SPXW260302P05900000","bid":1.65,"bid_size":112.0,"ask":1.8,"ask_size":49.0,"iv":0.3787,"open_interest":249.0,"volume":11.0,"delta":-0.0108,"gamma":0.0001,"vega":0.3595,"theta":-0.507,"rho":-0.0221,"theo":1.6447,"change":-0.7,"open":1.95,"high":1.95,"low":1.5,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T14:04:16","percent_change":-31.8182,"prev_day_close":1.34999996423721},{"option":"SPXW260302C05925000","bid":937.5,"bid_size":3.0,"ask":944.7,"ask_size":1.0,"iv":0.37,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0001,"vega":0.3818,"theta":-0.1742,"rho":1.7588,"theo":941.1027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":956.099975585938},{"option":"SPXW260302P05925000","bid":1.75,"bid_size":110.0,"ask":1.9,"ask_size":50.0,"iv":0.3722,"open_interest":180.0,"volume":0.0,"delta":-0.0116,"gamma":0.0001,"vega":0.3818,"theta":-0.5312,"rho":-0.0237,"theo":1.748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.17,"last_trade_time":"2026-02-17T14:31:28","percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPXW260302C05950000","bid":912.6,"bid_size":4.0,"ask":919.8,"ask_size":1.0,"iv":0.3626,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0001,"vega":0.4064,"theta":-0.2098,"rho":1.7646,"theo":916.2482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":931.150024414062},{"option":"SPXW260302P05950000","bid":1.85,"bid_size":140.0,"ask":2.05,"ask_size":59.0,"iv":0.3661,"open_interest":188.0,"volume":2.0,"delta":-0.0124,"gamma":0.0001,"vega":0.4064,"theta":-0.5573,"rho":-0.0254,"theo":1.8617,"change":-0.9,"open":1.5,"high":1.55,"low":1.5,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-18T12:37:41","percent_change":-36.7347,"prev_day_close":1.52500003576279},{"option":"SPXW260302C05975000","bid":887.8,"bid_size":3.0,"ask":895.0,"ask_size":1.0,"iv":0.3575,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0001,"vega":0.4334,"theta":-0.2476,"rho":1.7702,"theo":891.4056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":906.149993896484},{"option":"SPXW260302P05975000","bid":2.0,"bid_size":55.0,"ask":2.15,"ask_size":56.0,"iv":0.3598,"open_interest":119.0,"volume":1.0,"delta":-0.0134,"gamma":0.0001,"vega":0.4334,"theta":-0.5856,"rho":-0.0274,"theo":1.9874,"change":-0.7,"open":1.9,"high":1.9,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T15:24:59","percent_change":-26.9231,"prev_day_close":1.59999996423721},{"option":"SPXW260302C06000000","bid":863.0,"bid_size":3.0,"ask":870.6,"ask_size":2.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0001,"vega":0.4628,"theta":-0.2878,"rho":1.7755,"theo":866.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":881.449981689453},{"option":"SPXW260302P06000000","bid":2.1,"bid_size":137.0,"ask":2.3,"ask_size":55.0,"iv":0.3532,"open_interest":200.0,"volume":17.0,"delta":-0.0144,"gamma":0.0001,"vega":0.4628,"theta":-0.6163,"rho":-0.0296,"theo":2.1267,"change":-0.91,"open":1.76,"high":1.8,"low":1.7,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T12:28:54","percent_change":-33.0909,"prev_day_close":1.72499996423721},{"option":"SPXW260302C06025000","bid":838.2,"bid_size":3.0,"ask":845.8,"ask_size":4.0,"iv":0.3419,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.4948,"theta":-0.3307,"rho":1.7806,"theo":841.7634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":856.949981689453},{"option":"SPXW260302P06025000","bid":2.25,"bid_size":105.0,"ask":2.45,"ask_size":27.0,"iv":0.347,"open_interest":9.0,"volume":0.0,"delta":-0.0156,"gamma":0.0001,"vega":0.4948,"theta":-0.6497,"rho":-0.032,"theo":2.2817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-17T16:08:45","percent_change":0.0,"prev_day_close":1.82499998807907},{"option":"SPXW260302C06050000","bid":813.4,"bid_size":3.0,"ask":820.5,"ask_size":1.0,"iv":0.3392,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0001,"vega":0.5294,"theta":-0.3765,"rho":1.7854,"theo":816.9677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":831.850006103516},{"option":"SPXW260302P06050000","bid":2.45,"bid_size":54.0,"ask":2.6,"ask_size":61.0,"iv":0.341,"open_interest":134.0,"volume":20.0,"delta":-0.0169,"gamma":0.0001,"vega":0.5294,"theta":-0.686,"rho":-0.0347,"theo":2.4542,"change":-0.75,"open":2.15,"high":2.4,"low":1.95,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:16:23","percent_change":-23.8095,"prev_day_close":1.92500001192093},{"option":"SPXW260302C06075000","bid":788.6,"bid_size":4.0,"ask":795.7,"ask_size":2.0,"iv":0.3329,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0001,"vega":0.5674,"theta":-0.4256,"rho":1.79,"theo":792.1917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.949981689453},{"option":"SPXW260302P06075000","bid":2.6,"bid_size":102.0,"ask":2.8,"ask_size":50.0,"iv":0.3347,"open_interest":33.0,"volume":13.0,"delta":-0.0183,"gamma":0.0001,"vega":0.5674,"theta":-0.7256,"rho":-0.0376,"theo":2.6465,"change":-1.36,"open":3.0,"high":3.0,"low":2.04,"tick":"down","last_trade_price":2.04,"last_trade_time":"2026-02-18T10:16:23","percent_change":-40.0,"prev_day_close":2.07500004768372},{"option":"SPXW260302C06100000","bid":763.9,"bid_size":4.0,"ask":770.7,"ask_size":1.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0001,"vega":0.6095,"theta":-0.4781,"rho":1.7942,"theo":767.4383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.850006103516},{"option":"SPXW260302P06100000","bid":2.8,"bid_size":99.0,"ask":3.0,"ask_size":49.0,"iv":0.3286,"open_interest":3477.0,"volume":1132.0,"delta":-0.0199,"gamma":0.0001,"vega":0.6095,"theta":-0.7687,"rho":-0.0409,"theo":2.8613,"change":-0.9,"open":3.14,"high":3.14,"low":2.1,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T15:27:40","percent_change":-25.0,"prev_day_close":2.25},{"option":"SPXW260302C06125000","bid":739.9,"bid_size":2.0,"ask":746.2,"ask_size":2.0,"iv":0.3275,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":0.6563,"theta":-0.5346,"rho":1.798,"theo":742.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.399993896484},{"option":"SPXW260302P06125000","bid":3.0,"bid_size":127.0,"ask":3.3,"ask_size":110.0,"iv":0.3229,"open_interest":75.0,"volume":45.0,"delta":-0.0217,"gamma":0.0001,"vega":0.6563,"theta":-0.8156,"rho":-0.0447,"theo":3.1021,"change":-0.8,"open":2.65,"high":3.1,"low":2.65,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T15:16:23","percent_change":-20.5128,"prev_day_close":2.42499995231628},{"option":"SPXW260302C06150000","bid":714.5,"bid_size":4.0,"ask":721.4,"ask_size":2.0,"iv":0.3156,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":0.7073,"theta":-0.5954,"rho":1.8012,"theo":718.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.550018310547},{"option":"SPXW260302P06150000","bid":3.3,"bid_size":94.0,"ask":3.5,"ask_size":38.0,"iv":0.3169,"open_interest":136.0,"volume":21.0,"delta":-0.0238,"gamma":0.0001,"vega":0.7073,"theta":-0.8669,"rho":-0.049,"theo":3.3732,"change":-1.75,"open":3.64,"high":3.67,"low":2.4,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-18T15:52:03","percent_change":-41.6667,"prev_day_close":2.625},{"option":"SPXW260302C06175000","bid":689.8,"bid_size":4.0,"ask":696.8,"ask_size":2.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0002,"vega":0.7627,"theta":-0.661,"rho":1.804,"theo":693.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.350006103516},{"option":"SPXW260302P06175000","bid":3.6,"bid_size":43.0,"ask":3.8,"ask_size":34.0,"iv":0.3106,"open_interest":433.0,"volume":17.0,"delta":-0.026,"gamma":0.0002,"vega":0.7627,"theta":-0.9231,"rho":-0.0537,"theo":3.6791,"change":-1.65,"open":2.82,"high":3.1,"low":2.8,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:43:33","percent_change":-36.6667,"prev_day_close":2.875},{"option":"SPXW260302C06200000","bid":665.9,"bid_size":2.0,"ask":671.9,"ask_size":1.0,"iv":0.3077,"open_interest":20.0,"volume":0.0,"delta":0.9714,"gamma":0.0002,"vega":0.8237,"theta":-0.7318,"rho":1.8063,"theo":668.7285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":784.86,"last_trade_time":"2026-01-16T09:58:57","percent_change":0.0,"prev_day_close":683.900024414062},{"option":"SPXW260302P06200000","bid":3.9,"bid_size":89.0,"ask":4.2,"ask_size":123.0,"iv":0.3058,"open_interest":124.0,"volume":4.0,"delta":-0.0286,"gamma":0.0002,"vega":0.8237,"theta":-0.9844,"rho":-0.0589,"theo":4.0245,"change":-1.7,"open":4.5,"high":4.5,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T10:02:14","percent_change":-34.6939,"prev_day_close":3.10000002384186},{"option":"SPXW260302C06225000","bid":641.3,"bid_size":2.0,"ask":647.5,"ask_size":2.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":0.9685,"gamma":0.0002,"vega":0.8919,"theta":-0.8084,"rho":1.8078,"theo":644.1512,"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":659.0},{"option":"SPXW260302P06225000","bid":4.2,"bid_size":132.0,"ask":4.6,"ask_size":108.0,"iv":0.2999,"open_interest":173.0,"volume":84.0,"delta":-0.0315,"gamma":0.0002,"vega":0.8919,"theta":-1.0515,"rho":-0.0649,"theo":4.4155,"change":-2.28,"open":3.2,"high":3.21,"low":3.02,"tick":"no_change","last_trade_price":3.02,"last_trade_time":"2026-02-18T11:00:41","percent_change":-43.0189,"prev_day_close":3.39999997615814},{"option":"SPXW260302C06250000","bid":616.1,"bid_size":4.0,"ask":622.7,"ask_size":1.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0002,"vega":0.9673,"theta":-0.8913,"rho":1.8085,"theo":619.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.350006103516},{"option":"SPXW260302P06250000","bid":4.6,"bid_size":147.0,"ask":5.0,"ask_size":113.0,"iv":0.2942,"open_interest":131.0,"volume":4.0,"delta":-0.0347,"gamma":0.0002,"vega":0.9673,"theta":-1.1249,"rho":-0.0717,"theo":4.8601,"change":-2.1,"open":3.8,"high":3.8,"low":3.7,"tick":"no_change","last_trade_price":3.7,"last_trade_time":"2026-02-18T13:48:29","percent_change":-36.2069,"prev_day_close":3.80000007152557},{"option":"SPXW260302C06275000","bid":591.7,"bid_size":4.0,"ask":598.5,"ask_size":2.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":0.9616,"gamma":0.0002,"vega":1.0492,"theta":-0.9811,"rho":1.8083,"theo":595.1664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":609.75},{"option":"SPXW260302P06275000","bid":5.1,"bid_size":110.0,"ask":5.5,"ask_size":91.0,"iv":0.289,"open_interest":90.0,"volume":5.0,"delta":-0.0384,"gamma":0.0002,"vega":1.0492,"theta":-1.2052,"rho":-0.0795,"theo":5.3672,"change":-2.25,"open":5.4,"high":5.4,"low":3.75,"tick":"up","last_trade_price":4.1,"last_trade_time":"2026-02-18T16:13:36","percent_change":-35.4331,"prev_day_close":4.20000004768372},{"option":"SPXW260302C06300000","bid":567.3,"bid_size":4.0,"ask":573.8,"ask_size":1.0,"iv":0.2825,"open_interest":2.0,"volume":0.0,"delta":0.9574,"gamma":0.0003,"vega":1.1389,"theta":-1.0785,"rho":1.8072,"theo":570.7767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":564.37,"last_trade_time":"2026-02-05T12:51:04","percent_change":0.0,"prev_day_close":585.25},{"option":"SPXW260302P06300000","bid":5.7,"bid_size":107.0,"ask":6.1,"ask_size":82.0,"iv":0.2842,"open_interest":458.0,"volume":133.0,"delta":-0.0426,"gamma":0.0003,"vega":1.1389,"theta":-1.2931,"rho":-0.0881,"theo":5.9458,"change":-1.72,"open":5.95,"high":5.95,"low":3.85,"tick":"no_change","last_trade_price":5.28,"last_trade_time":"2026-02-18T14:51:48","percent_change":-24.5714,"prev_day_close":4.59999990463257},{"option":"SPXW260302C06325000","bid":543.0,"bid_size":4.0,"ask":549.7,"ask_size":2.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9526,"gamma":0.0003,"vega":1.2391,"theta":-1.1838,"rho":1.8049,"theo":546.4693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.450012207031},{"option":"SPXW260302P06325000","bid":6.3,"bid_size":124.0,"ask":6.7,"ask_size":49.0,"iv":0.2787,"open_interest":541.0,"volume":24.0,"delta":-0.0473,"gamma":0.0003,"vega":1.2391,"theta":-1.3889,"rho":-0.0979,"theo":6.6066,"change":-3.1,"open":6.1,"high":6.1,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T10:36:37","percent_change":-40.0,"prev_day_close":5.15000009536743},{"option":"SPXW260302C06350000","bid":519.5,"bid_size":2.0,"ask":525.4,"ask_size":2.0,"iv":0.2735,"open_interest":0.0,"volume":0.0,"delta":0.9473,"gamma":0.0003,"vega":1.3492,"theta":-1.2976,"rho":1.801,"theo":522.2583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.600006103516},{"option":"SPXW260302P06350000","bid":7.1,"bid_size":48.0,"ask":7.5,"ask_size":47.0,"iv":0.2743,"open_interest":288.0,"volume":32.0,"delta":-0.0527,"gamma":0.0003,"vega":1.3492,"theta":-1.4933,"rho":-0.1093,"theo":7.3638,"change":-4.2,"open":6.8,"high":6.8,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T13:01:25","percent_change":-48.8372,"prev_day_close":5.75},{"option":"SPXW260302C06375000","bid":495.3,"bid_size":2.0,"ask":501.2,"ask_size":1.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0004,"vega":1.4677,"theta":-1.4205,"rho":1.7958,"theo":498.1586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.100006103516},{"option":"SPXW260302P06375000","bid":7.9,"bid_size":99.0,"ask":8.4,"ask_size":48.0,"iv":0.2694,"open_interest":126.0,"volume":34.0,"delta":-0.0588,"gamma":0.0004,"vega":1.4677,"theta":-1.6067,"rho":-0.122,"theo":8.2323,"change":-1.55,"open":8.7,"high":9.0,"low":5.4,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T15:15:34","percent_change":-16.2304,"prev_day_close":6.45000004768372},{"option":"SPXW260302C06400000","bid":470.8,"bid_size":4.0,"ask":477.1,"ask_size":1.0,"iv":0.2638,"open_interest":1.0,"volume":0.0,"delta":0.9343,"gamma":0.0004,"vega":1.5979,"theta":-1.5526,"rho":1.789,"theo":474.1845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":581.45,"last_trade_time":"2026-01-30T15:50:29","percent_change":0.0,"prev_day_close":487.5},{"option":"SPXW260302P06400000","bid":8.9,"bid_size":96.0,"ask":9.4,"ask_size":43.0,"iv":0.2645,"open_interest":549.0,"volume":374.0,"delta":-0.0657,"gamma":0.0004,"vega":1.5979,"theta":-1.7293,"rho":-0.1363,"theo":9.2265,"change":-4.01,"open":6.5,"high":8.91,"low":5.64,"tick":"down","last_trade_price":6.64,"last_trade_time":"2026-02-18T15:58:12","percent_change":-37.6526,"prev_day_close":7.25},{"option":"SPXW260302C06425000","bid":447.7,"bid_size":2.0,"ask":453.5,"ask_size":2.0,"iv":0.2623,"open_interest":0.0,"volume":0.0,"delta":0.9265,"gamma":0.0004,"vega":1.7412,"theta":-1.6938,"rho":1.78,"theo":450.3549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.050003051758},{"option":"SPXW260302P06425000","bid":10.1,"bid_size":64.0,"ask":10.5,"ask_size":29.0,"iv":0.2604,"open_interest":125.0,"volume":28.0,"delta":-0.0735,"gamma":0.0004,"vega":1.7412,"theta":-1.861,"rho":-0.1528,"theo":10.3652,"change":-2.79,"open":7.3,"high":9.06,"low":6.7,"tick":"up","last_trade_price":9.06,"last_trade_time":"2026-02-18T15:31:25","percent_change":-23.5443,"prev_day_close":8.2000002861023},{"option":"SPXW260302C06440000","bid":432.8,"bid_size":4.0,"ask":439.2,"ask_size":2.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.9213,"gamma":0.0005,"vega":1.8315,"theta":-1.7829,"rho":1.7736,"theo":436.1355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.799987792969},{"option":"SPXW260302P06440000","bid":10.9,"bid_size":1.0,"ask":11.3,"ask_size":40.0,"iv":0.258,"open_interest":1.0,"volume":1.0,"delta":-0.0787,"gamma":0.0005,"vega":1.8315,"theta":-1.9444,"rho":-0.1638,"theo":11.1267,"change":7.9,"open":7.9,"high":7.9,"low":7.9,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-18T10:14:30","percent_change":0.0,"prev_day_close":8.84999990463257},{"option":"SPXW260302C06450000","bid":423.4,"bid_size":4.0,"ask":429.8,"ask_size":2.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.9176,"gamma":0.0005,"vega":1.8934,"theta":-1.8441,"rho":1.769,"theo":426.691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.299987792969},{"option":"SPXW260302P06450000","bid":11.4,"bid_size":62.0,"ask":11.9,"ask_size":61.0,"iv":0.2562,"open_interest":167.0,"volume":13.0,"delta":-0.0823,"gamma":0.0005,"vega":1.8934,"theta":-2.0018,"rho":-0.1714,"theo":11.6696,"change":-2.05,"open":9.2,"high":11.25,"low":7.4,"tick":"up","last_trade_price":11.25,"last_trade_time":"2026-02-18T15:21:01","percent_change":-15.4135,"prev_day_close":9.2999997138977},{"option":"SPXW260302C06460000","bid":414.0,"bid_size":4.0,"ask":420.4,"ask_size":2.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":0.9138,"gamma":0.0005,"vega":1.9573,"theta":-1.9067,"rho":1.764,"theo":417.2759,"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":430.899993896484},{"option":"SPXW260302P06460000","bid":12.0,"bid_size":61.0,"ask":12.5,"ask_size":80.0,"iv":0.2546,"open_interest":20.0,"volume":20.0,"delta":-0.0862,"gamma":0.0005,"vega":1.9573,"theta":-2.0606,"rho":-0.1794,"theo":12.2418,"change":11.65,"open":11.85,"high":11.85,"low":11.65,"tick":"down","last_trade_price":11.65,"last_trade_time":"2026-02-18T09:42:31","percent_change":0.0,"prev_day_close":9.75},{"option":"SPXW260302C06470000","bid":404.6,"bid_size":4.0,"ask":410.7,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0005,"vega":2.0236,"theta":-1.9706,"rho":1.7587,"theo":407.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":421.399993896484},{"option":"SPXW260302P06470000","bid":12.6,"bid_size":60.0,"ask":13.1,"ask_size":58.0,"iv":0.2528,"open_interest":30.0,"volume":30.0,"delta":-0.0902,"gamma":0.0005,"vega":2.0236,"theta":-2.1207,"rho":-0.1877,"theo":12.8446,"change":8.9,"open":9.75,"high":9.75,"low":8.9,"tick":"down","last_trade_price":8.9,"last_trade_time":"2026-02-18T13:31:54","percent_change":0.0,"prev_day_close":10.2999997138977},{"option":"SPXW260302C06475000","bid":400.0,"bid_size":4.0,"ask":406.2,"ask_size":2.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.9077,"gamma":0.0005,"vega":2.0577,"theta":-2.0029,"rho":1.7558,"theo":403.2112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.550003051758},{"option":"SPXW260302P06475000","bid":12.9,"bid_size":58.0,"ask":13.4,"ask_size":58.0,"iv":0.2519,"open_interest":156.0,"volume":44.0,"delta":-0.0923,"gamma":0.0005,"vega":2.0577,"theta":-2.1512,"rho":-0.1921,"theo":13.158,"change":-3.31,"open":9.3,"high":12.73,"low":8.34,"tick":"down","last_trade_price":11.59,"last_trade_time":"2026-02-18T15:31:25","percent_change":-22.2148,"prev_day_close":10.5499997138977},{"option":"SPXW260302C06480000","bid":395.3,"bid_size":4.0,"ask":401.6,"ask_size":2.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0006,"vega":2.0924,"theta":-2.0356,"rho":1.7529,"theo":398.5393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.899993896484},{"option":"SPXW260302P06480000","bid":13.2,"bid_size":58.0,"ask":13.7,"ask_size":37.0,"iv":0.2509,"open_interest":20.0,"volume":21.0,"delta":-0.0944,"gamma":0.0006,"vega":2.0924,"theta":-2.182,"rho":-0.1966,"theo":13.4797,"change":9.55,"open":13.0,"high":13.0,"low":9.55,"tick":"down","last_trade_price":9.55,"last_trade_time":"2026-02-18T10:14:24","percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"SPXW260302C06490000","bid":386.6,"bid_size":2.0,"ask":392.2,"ask_size":2.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":0.9012,"gamma":0.0006,"vega":2.1633,"theta":-2.1019,"rho":1.7465,"theo":389.2212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":402.349990844727},{"option":"SPXW260302P06490000","bid":13.9,"bid_size":57.0,"ask":14.4,"ask_size":56.0,"iv":0.2493,"open_interest":27.0,"volume":22.0,"delta":-0.0988,"gamma":0.0006,"vega":2.1633,"theta":-2.2444,"rho":-0.2059,"theo":14.1489,"change":-4.9,"open":10.75,"high":10.75,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T11:30:06","percent_change":-30.625,"prev_day_close":11.3499999046326},{"option":"SPXW260302C06500000","bid":376.8,"bid_size":4.0,"ask":382.9,"ask_size":2.0,"iv":0.2471,"open_interest":9.0,"volume":0.0,"delta":0.8965,"gamma":0.0006,"vega":2.2356,"theta":-2.1692,"rho":1.7396,"theo":379.9391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":509.98,"last_trade_time":"2026-02-02T10:20:12","percent_change":0.0,"prev_day_close":392.650009155273},{"option":"SPXW260302P06500000","bid":14.6,"bid_size":63.0,"ask":15.1,"ask_size":42.0,"iv":0.2475,"open_interest":1122.0,"volume":78.0,"delta":-0.1035,"gamma":0.0006,"vega":2.2356,"theta":-2.308,"rho":-0.2158,"theo":14.8541,"change":-5.42,"open":16.0,"high":16.0,"low":9.0,"tick":"down","last_trade_price":11.33,"last_trade_time":"2026-02-18T15:48:25","percent_change":-32.3582,"prev_day_close":11.9500002861023},{"option":"SPXW260302C06510000","bid":367.5,"bid_size":4.0,"ask":373.7,"ask_size":2.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.8917,"gamma":0.0006,"vega":2.3088,"theta":-2.2376,"rho":1.7324,"theo":370.6945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.550003051758},{"option":"SPXW260302P06510000","bid":15.3,"bid_size":55.0,"ask":15.9,"ask_size":71.0,"iv":0.246,"open_interest":19.0,"volume":22.0,"delta":-0.1083,"gamma":0.0006,"vega":2.3088,"theta":-2.3725,"rho":-0.2261,"theo":15.5969,"change":-5.35,"open":10.8,"high":10.8,"low":9.5,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-18T13:15:17","percent_change":-30.4843,"prev_day_close":12.6500000953674},{"option":"SPXW260302C06520000","bid":358.3,"bid_size":4.0,"ask":364.4,"ask_size":2.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":0.8866,"gamma":0.0006,"vega":2.3831,"theta":-2.3069,"rho":1.7248,"theo":361.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.199996948242},{"option":"SPXW260302P06520000","bid":16.1,"bid_size":34.0,"ask":16.6,"ask_size":10.0,"iv":0.2441,"open_interest":50.0,"volume":8.0,"delta":-0.1134,"gamma":0.0006,"vega":2.3831,"theta":-2.438,"rho":-0.2367,"theo":16.3783,"change":-8.35,"open":14.55,"high":14.55,"low":10.0,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-18T10:58:17","percent_change":-45.5041,"prev_day_close":13.25},{"option":"SPXW260302C06525000","bid":353.7,"bid_size":4.0,"ask":359.8,"ask_size":2.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":0.884,"gamma":0.0007,"vega":2.4208,"theta":-2.3418,"rho":1.7208,"theo":356.9006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.600006103516},{"option":"SPXW260302P06525000","bid":16.5,"bid_size":32.0,"ask":17.1,"ask_size":49.0,"iv":0.2432,"open_interest":206.0,"volume":16.0,"delta":-0.116,"gamma":0.0007,"vega":2.4208,"theta":-2.471,"rho":-0.2422,"theo":16.7839,"change":-5.23,"open":18.19,"high":18.19,"low":10.25,"tick":"no_change","last_trade_price":13.57,"last_trade_time":"2026-02-18T16:13:58","percent_change":-27.8191,"prev_day_close":13.6500000953674},{"option":"SPXW260302C06530000","bid":349.2,"bid_size":4.0,"ask":355.2,"ask_size":2.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.8813,"gamma":0.0007,"vega":2.459,"theta":-2.3769,"rho":1.7167,"theo":352.3227,"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":364.949996948242},{"option":"SPXW260302P06530000","bid":16.9,"bid_size":32.0,"ask":17.5,"ask_size":49.0,"iv":0.2423,"open_interest":65.0,"volume":67.0,"delta":-0.1187,"gamma":0.0007,"vega":2.459,"theta":-2.5043,"rho":-0.2477,"theo":17.1997,"change":-8.74,"open":11.65,"high":11.66,"low":10.51,"tick":"down","last_trade_price":10.51,"last_trade_time":"2026-02-18T12:21:30","percent_change":-45.4026,"prev_day_close":14.0},{"option":"SPXW260302C06540000","bid":340.1,"bid_size":4.0,"ask":346.1,"ask_size":3.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0007,"vega":2.5372,"theta":-2.4476,"rho":1.7082,"theo":343.1981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.649993896484},{"option":"SPXW260302P06540000","bid":17.7,"bid_size":46.0,"ask":18.4,"ask_size":47.0,"iv":0.2407,"open_interest":77.0,"volume":73.0,"delta":-0.1242,"gamma":0.0007,"vega":2.5372,"theta":-2.5712,"rho":-0.2593,"theo":18.0623,"change":-2.77,"open":12.77,"high":17.38,"low":11.27,"tick":"up","last_trade_price":17.38,"last_trade_time":"2026-02-18T14:57:00","percent_change":-13.7469,"prev_day_close":14.6999998092651},{"option":"SPXW260302C06550000","bid":331.7,"bid_size":2.0,"ask":336.9,"ask_size":3.0,"iv":0.2395,"open_interest":5.0,"volume":0.0,"delta":0.87,"gamma":0.0007,"vega":2.6177,"theta":-2.5188,"rho":1.699,"theo":334.1168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":471.95,"last_trade_time":"2026-01-15T10:09:15","percent_change":0.0,"prev_day_close":346.399993896484},{"option":"SPXW260302P06550000","bid":18.7,"bid_size":10.0,"ask":19.3,"ask_size":44.0,"iv":0.2389,"open_interest":722.0,"volume":21.0,"delta":-0.13,"gamma":0.0007,"vega":2.6177,"theta":-2.6386,"rho":-0.2715,"theo":18.9683,"change":-5.73,"open":18.01,"high":18.23,"low":11.9,"tick":"no_change","last_trade_price":15.37,"last_trade_time":"2026-02-18T16:13:58","percent_change":-27.1564,"prev_day_close":15.5},{"option":"SPXW260302C06560000","bid":322.0,"bid_size":4.0,"ask":327.9,"ask_size":2.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.864,"gamma":0.0008,"vega":2.6999,"theta":-2.5904,"rho":1.6891,"theo":325.0811,"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":337.300003051758},{"option":"SPXW260302P06560000","bid":19.6,"bid_size":28.0,"ask":20.2,"ask_size":29.0,"iv":0.2369,"open_interest":29.0,"volume":0.0,"delta":-0.136,"gamma":0.0008,"vega":2.6999,"theta":-2.7064,"rho":-0.2844,"theo":19.9199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.56,"last_trade_time":"2026-02-17T11:53:31","percent_change":0.0,"prev_day_close":16.3000001907349},{"option":"SPXW260302C06570000","bid":313.0,"bid_size":4.0,"ask":318.9,"ask_size":1.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8577,"gamma":0.0008,"vega":2.7827,"theta":-2.6622,"rho":1.6787,"theo":316.0932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.150009155273},{"option":"SPXW260302P06570000","bid":20.6,"bid_size":27.0,"ask":21.2,"ask_size":9.0,"iv":0.2352,"open_interest":66.0,"volume":50.0,"delta":-0.1423,"gamma":0.0008,"vega":2.7827,"theta":-2.7743,"rho":-0.2978,"theo":20.9193,"change":-9.41,"open":16.25,"high":16.25,"low":13.58,"tick":"up","last_trade_price":13.74,"last_trade_time":"2026-02-18T11:27:47","percent_change":-40.6479,"prev_day_close":17.1499996185303},{"option":"SPXW260302C06575000","bid":308.6,"bid_size":4.0,"ask":314.4,"ask_size":1.0,"iv":0.2339,"open_interest":2.0,"volume":0.0,"delta":0.8544,"gamma":0.0008,"vega":2.8242,"theta":-2.6981,"rho":1.6733,"theo":311.6177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.02,"last_trade_time":"2026-02-13T09:45:18","percent_change":0.0,"prev_day_close":323.650009155273},{"option":"SPXW260302P06575000","bid":21.1,"bid_size":27.0,"ask":21.7,"ask_size":9.0,"iv":0.2344,"open_interest":486.0,"volume":58.0,"delta":-0.1456,"gamma":0.0008,"vega":2.8242,"theta":-2.8083,"rho":-0.3047,"theo":21.4375,"change":-7.93,"open":23.06,"high":23.06,"low":13.15,"tick":"up","last_trade_price":15.77,"last_trade_time":"2026-02-18T14:03:27","percent_change":-33.4599,"prev_day_close":17.5999994277954},{"option":"SPXW260302C06580000","bid":304.5,"bid_size":4.0,"ask":310.3,"ask_size":2.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.8511,"gamma":0.0008,"vega":2.8657,"theta":-2.734,"rho":1.6678,"theo":307.1546,"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":319.100006103516},{"option":"SPXW260302P06580000","bid":21.6,"bid_size":39.0,"ask":22.3,"ask_size":40.0,"iv":0.2336,"open_interest":60.0,"volume":3.0,"delta":-0.1489,"gamma":0.0008,"vega":2.8657,"theta":-2.8423,"rho":-0.3117,"theo":21.968,"change":-8.87,"open":17.1,"high":17.1,"low":15.38,"tick":"down","last_trade_price":15.38,"last_trade_time":"2026-02-18T10:25:13","percent_change":-36.5773,"prev_day_close":18.0999994277954},{"option":"SPXW260302C06585000","bid":299.4,"bid_size":2.0,"ask":306.4,"ask_size":2.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.8477,"gamma":0.0008,"vega":2.9074,"theta":-2.7698,"rho":1.6622,"theo":302.7041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.100006103516},{"option":"SPXW260302P06585000","bid":22.2,"bid_size":10.0,"ask":22.8,"ask_size":9.0,"iv":0.2325,"open_interest":0.0,"volume":0.0,"delta":-0.1523,"gamma":0.0008,"vega":2.9074,"theta":-2.8763,"rho":-0.3188,"theo":22.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.5},{"option":"SPXW260302C06590000","bid":295.2,"bid_size":4.0,"ask":301.0,"ask_size":4.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.8442,"gamma":0.0008,"vega":2.9493,"theta":-2.8056,"rho":1.6565,"theo":298.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.050003051758},{"option":"SPXW260302P06590000","bid":22.7,"bid_size":29.0,"ask":23.4,"ask_size":38.0,"iv":0.2318,"open_interest":69.0,"volume":3.0,"delta":-0.1557,"gamma":0.0008,"vega":2.9493,"theta":-2.9102,"rho":-0.326,"theo":23.0672,"change":-10.9,"open":14.5,"high":14.5,"low":14.5,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-02-18T12:06:39","percent_change":-42.9134,"prev_day_close":19.0},{"option":"SPXW260302C06595000","bid":290.6,"bid_size":2.0,"ask":297.6,"ask_size":2.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":0.8407,"gamma":0.0009,"vega":2.9916,"theta":-2.8413,"rho":1.6506,"theo":293.8417,"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":305.050003051758},{"option":"SPXW260302P06595000","bid":23.3,"bid_size":10.0,"ask":24.0,"ask_size":23.0,"iv":0.2308,"open_interest":4.0,"volume":4.0,"delta":-0.1593,"gamma":0.0009,"vega":2.9916,"theta":-2.944,"rho":-0.3334,"theo":23.6361,"change":19.72,"open":19.18,"high":19.72,"low":19.18,"tick":"no_change","last_trade_price":19.72,"last_trade_time":"2026-02-18T15:45:17","percent_change":0.0,"prev_day_close":19.5},{"option":"SPXW260302C06600000","bid":286.4,"bid_size":4.0,"ask":292.1,"ask_size":4.0,"iv":0.2293,"open_interest":11.0,"volume":0.0,"delta":0.8371,"gamma":0.0009,"vega":3.0343,"theta":-2.8769,"rho":1.6446,"theo":289.4301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.76,"last_trade_time":"2026-02-11T11:00:02","percent_change":0.0,"prev_day_close":300.900009155273},{"option":"SPXW260302P06600000","bid":23.9,"bid_size":14.0,"ask":24.5,"ask_size":30.0,"iv":0.2298,"open_interest":1055.0,"volume":126.0,"delta":-0.1629,"gamma":0.0009,"vega":3.0343,"theta":-2.9777,"rho":-0.3409,"theo":24.2182,"change":-8.05,"open":22.0,"high":23.39,"low":15.17,"tick":"up","last_trade_price":20.15,"last_trade_time":"2026-02-18T16:11:12","percent_change":-30.2064,"prev_day_close":20.0},{"option":"SPXW260302C06605000","bid":281.7,"bid_size":2.0,"ask":289.5,"ask_size":6.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.8334,"gamma":0.0009,"vega":3.0776,"theta":-2.9124,"rho":1.6384,"theo":285.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.050003051758},{"option":"SPXW260302P06605000","bid":24.5,"bid_size":9.0,"ask":25.1,"ask_size":8.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":-0.1666,"gamma":0.0009,"vega":3.0776,"theta":-3.0113,"rho":-0.3486,"theo":24.8137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.5},{"option":"SPXW260302C06610000","bid":278.3,"bid_size":2.0,"ask":283.3,"ask_size":2.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.8297,"gamma":0.0009,"vega":3.1212,"theta":-2.9477,"rho":1.632,"theo":280.6478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.050003051758},{"option":"SPXW260302P06610000","bid":25.1,"bid_size":9.0,"ask":25.7,"ask_size":8.0,"iv":0.2282,"open_interest":27.0,"volume":4.0,"delta":-0.1703,"gamma":0.0009,"vega":3.1212,"theta":-3.0447,"rho":-0.3566,"theo":25.4231,"change":-7.24,"open":18.25,"high":20.66,"low":18.25,"tick":"up","last_trade_price":20.66,"last_trade_time":"2026-02-18T15:43:35","percent_change":-25.9498,"prev_day_close":21.0},{"option":"SPXW260302C06615000","bid":273.0,"bid_size":2.0,"ask":280.8,"ask_size":6.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.8258,"gamma":0.0009,"vega":3.1652,"theta":-2.9827,"rho":1.6253,"theo":276.2777,"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":287.100006103516},{"option":"SPXW260302P06615000","bid":25.7,"bid_size":9.0,"ask":26.4,"ask_size":21.0,"iv":0.2272,"open_interest":3.0,"volume":3.0,"delta":-0.1741,"gamma":0.0009,"vega":3.1652,"theta":-3.0778,"rho":-0.3647,"theo":26.0467,"change":18.55,"open":18.53,"high":18.55,"low":18.53,"tick":"up","last_trade_price":18.55,"last_trade_time":"2026-02-18T12:01:02","percent_change":0.0,"prev_day_close":21.5999994277954},{"option":"SPXW260302C06620000","bid":269.4,"bid_size":2.0,"ask":274.5,"ask_size":2.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.822,"gamma":0.0009,"vega":3.2094,"theta":-3.0176,"rho":1.6184,"theo":271.9222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.150009155273},{"option":"SPXW260302P06620000","bid":26.3,"bid_size":34.0,"ask":26.9,"ask_size":1.0,"iv":0.2263,"open_interest":48.0,"volume":4.0,"delta":-0.178,"gamma":0.0009,"vega":3.2094,"theta":-3.1108,"rho":-0.3731,"theo":26.6849,"change":-12.0,"open":21.82,"high":21.82,"low":17.2,"tick":"down","last_trade_price":17.2,"last_trade_time":"2026-02-18T12:12:44","percent_change":-41.0959,"prev_day_close":22.0999994277954},{"option":"SPXW260302C06625000","bid":264.6,"bid_size":5.0,"ask":270.6,"ask_size":4.0,"iv":0.2244,"open_interest":2.0,"volume":0.0,"delta":0.818,"gamma":0.001,"vega":3.2536,"theta":-3.0522,"rho":1.6114,"theo":267.5816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.3,"last_trade_time":"2026-02-03T13:56:56","percent_change":0.0,"prev_day_close":278.650009155273},{"option":"SPXW260302P06625000","bid":27.0,"bid_size":9.0,"ask":27.7,"ask_size":34.0,"iv":0.2253,"open_interest":133.0,"volume":13.0,"delta":-0.182,"gamma":0.001,"vega":3.2536,"theta":-3.1435,"rho":-0.3816,"theo":27.3379,"change":-11.23,"open":29.18,"high":29.18,"low":16.5,"tick":"up","last_trade_price":18.67,"last_trade_time":"2026-02-18T13:28:03","percent_change":-37.5585,"prev_day_close":22.6999998092651},{"option":"SPXW260302C06630000","bid":260.9,"bid_size":2.0,"ask":266.4,"ask_size":3.0,"iv":0.2247,"open_interest":2.0,"volume":0.0,"delta":0.8139,"gamma":0.001,"vega":3.2977,"theta":-3.0865,"rho":1.6042,"theo":263.2562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.33,"last_trade_time":"2026-02-13T09:44:36","percent_change":0.0,"prev_day_close":273.700012207031},{"option":"SPXW260302P06630000","bid":27.7,"bid_size":8.0,"ask":28.4,"ask_size":34.0,"iv":0.2244,"open_interest":64.0,"volume":9.0,"delta":-0.1861,"gamma":0.001,"vega":3.2977,"theta":-3.1759,"rho":-0.3904,"theo":28.0061,"change":-12.09,"open":27.15,"high":27.15,"low":18.51,"tick":"down","last_trade_price":18.51,"last_trade_time":"2026-02-18T11:21:49","percent_change":-39.5098,"prev_day_close":23.25},{"option":"SPXW260302C06635000","bid":255.6,"bid_size":2.0,"ask":263.4,"ask_size":6.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.8098,"gamma":0.001,"vega":3.3415,"theta":-3.1205,"rho":1.5969,"theo":258.9461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.149993896484},{"option":"SPXW260302P06635000","bid":28.3,"bid_size":8.0,"ask":29.0,"ask_size":11.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":-0.1902,"gamma":0.001,"vega":3.3415,"theta":-3.208,"rho":-0.3992,"theo":28.6897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.9000005722046},{"option":"SPXW260302C06640000","bid":252.3,"bid_size":2.0,"ask":257.2,"ask_size":4.0,"iv":0.2228,"open_interest":3.0,"volume":0.0,"delta":0.8055,"gamma":0.001,"vega":3.3852,"theta":-3.1542,"rho":1.5894,"theo":254.6516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.4,"last_trade_time":"2026-02-13T16:02:22","percent_change":0.0,"prev_day_close":264.850006103516},{"option":"SPXW260302P06640000","bid":29.0,"bid_size":14.0,"ask":29.7,"ask_size":10.0,"iv":0.2225,"open_interest":190.0,"volume":24.0,"delta":-0.1945,"gamma":0.001,"vega":3.3852,"theta":-3.2398,"rho":-0.4081,"theo":29.3888,"change":-12.73,"open":30.8,"high":30.8,"low":18.77,"tick":"down","last_trade_price":19.37,"last_trade_time":"2026-02-18T12:34:44","percent_change":-39.6573,"prev_day_close":24.4499998092651},{"option":"SPXW260302C06645000","bid":247.0,"bid_size":2.0,"ask":254.8,"ask_size":6.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.8012,"gamma":0.001,"vega":3.4286,"theta":-3.1875,"rho":1.5819,"theo":250.3727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.5},{"option":"SPXW260302P06645000","bid":29.7,"bid_size":8.0,"ask":30.4,"ask_size":10.0,"iv":0.2216,"open_interest":7.0,"volume":7.0,"delta":-0.1988,"gamma":0.001,"vega":3.4286,"theta":-3.2712,"rho":-0.4172,"theo":30.1036,"change":18.83,"open":19.56,"high":19.56,"low":18.83,"tick":"down","last_trade_price":18.83,"last_trade_time":"2026-02-18T13:15:08","percent_change":0.0,"prev_day_close":25.0999994277954},{"option":"SPXW260302C06650000","bid":243.2,"bid_size":5.0,"ask":248.6,"ask_size":2.0,"iv":0.22,"open_interest":1.0,"volume":0.0,"delta":0.7968,"gamma":0.001,"vega":3.4721,"theta":-3.2204,"rho":1.5742,"theo":246.1097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.85,"last_trade_time":"2026-02-12T15:37:40","percent_change":0.0,"prev_day_close":256.700004577637},{"option":"SPXW260302P06650000","bid":30.5,"bid_size":9.0,"ask":31.2,"ask_size":32.0,"iv":0.2206,"open_interest":604.0,"volume":73.0,"delta":-0.2032,"gamma":0.001,"vega":3.4721,"theta":-3.3022,"rho":-0.4264,"theo":30.8342,"change":1.1,"open":21.3,"high":22.46,"low":19.22,"tick":"up","last_trade_price":22.46,"last_trade_time":"2026-02-18T13:47:25","percent_change":4.28016,"prev_day_close":25.6999998092651},{"option":"SPXW260302C06655000","bid":238.5,"bid_size":2.0,"ask":245.6,"ask_size":2.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7923,"gamma":0.0011,"vega":3.5157,"theta":-3.2528,"rho":1.5663,"theo":241.8627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.949996948242},{"option":"SPXW260302P06655000","bid":31.2,"bid_size":1.0,"ask":31.9,"ask_size":11.0,"iv":0.2197,"open_interest":9.0,"volume":14.0,"delta":-0.2076,"gamma":0.0011,"vega":3.5157,"theta":-3.3328,"rho":-0.4357,"theo":31.5809,"change":25.23,"open":30.5,"high":30.5,"low":19.82,"tick":"up","last_trade_price":25.23,"last_trade_time":"2026-02-18T14:29:09","percent_change":0.0,"prev_day_close":26.4000005722046},{"option":"SPXW260302C06660000","bid":235.3,"bid_size":2.0,"ask":240.6,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.7878,"gamma":0.0011,"vega":3.5596,"theta":-3.2848,"rho":1.5582,"theo":237.6322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.049995422363},{"option":"SPXW260302P06660000","bid":32.0,"bid_size":9.0,"ask":32.7,"ask_size":23.0,"iv":0.2187,"open_interest":73.0,"volume":10.0,"delta":-0.2122,"gamma":0.0011,"vega":3.5596,"theta":-3.3628,"rho":-0.4453,"theo":32.344,"change":-4.97,"open":31.21,"high":32.61,"low":20.18,"tick":"up","last_trade_price":30.23,"last_trade_time":"2026-02-18T14:36:25","percent_change":-14.1193,"prev_day_close":27.0},{"option":"SPXW260302C06665000","bid":230.1,"bid_size":2.0,"ask":237.1,"ask_size":2.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.7831,"gamma":0.0011,"vega":3.6037,"theta":-3.3163,"rho":1.5499,"theo":233.4184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.449996948242},{"option":"SPXW260302P06665000","bid":32.8,"bid_size":8.0,"ask":33.4,"ask_size":10.0,"iv":0.2176,"open_interest":4.0,"volume":4.0,"delta":-0.2169,"gamma":0.0011,"vega":3.6037,"theta":-3.3924,"rho":-0.4551,"theo":33.1239,"change":26.48,"open":25.59,"high":26.48,"low":25.59,"tick":"up","last_trade_price":26.48,"last_trade_time":"2026-02-18T14:29:09","percent_change":0.0,"prev_day_close":27.6999998092651},{"option":"SPXW260302C06670000","bid":226.9,"bid_size":2.0,"ask":231.7,"ask_size":2.0,"iv":0.217,"open_interest":3.0,"volume":0.0,"delta":0.7784,"gamma":0.0011,"vega":3.648,"theta":-3.3472,"rho":1.5414,"theo":229.2218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.03,"last_trade_time":"2026-02-13T10:32:26","percent_change":0.0,"prev_day_close":239.400001525879},{"option":"SPXW260302P06670000","bid":33.6,"bid_size":7.0,"ask":34.3,"ask_size":30.0,"iv":0.2167,"open_interest":46.0,"volume":17.0,"delta":-0.2216,"gamma":0.0011,"vega":3.648,"theta":-3.4215,"rho":-0.4652,"theo":33.921,"change":-13.0,"open":34.48,"high":34.48,"low":21.48,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-18T13:33:02","percent_change":-35.2304,"prev_day_close":28.4000005722046},{"option":"SPXW260302C06675000","bid":222.2,"bid_size":5.0,"ask":228.0,"ask_size":4.0,"iv":0.2152,"open_interest":6.0,"volume":0.0,"delta":0.7735,"gamma":0.0011,"vega":3.6923,"theta":-3.3776,"rho":1.5325,"theo":225.0431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":313.34,"last_trade_time":"2026-02-10T13:34:17","percent_change":0.0,"prev_day_close":235.099998474121},{"option":"SPXW260302P06675000","bid":34.4,"bid_size":7.0,"ask":35.1,"ask_size":23.0,"iv":0.2158,"open_interest":214.0,"volume":19.0,"delta":-0.2264,"gamma":0.0011,"vega":3.6923,"theta":-3.4499,"rho":-0.4756,"theo":34.7358,"change":-11.15,"open":25.87,"high":31.11,"low":22.74,"tick":"no_change","last_trade_price":26.55,"last_trade_time":"2026-02-18T15:55:29","percent_change":-29.5756,"prev_day_close":29.0999994277954},{"option":"SPXW260302C06680000","bid":218.6,"bid_size":5.0,"ask":223.3,"ask_size":2.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.7686,"gamma":0.0012,"vega":3.7365,"theta":-3.4073,"rho":1.5234,"theo":220.8824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.900001525879},{"option":"SPXW260302P06680000","bid":35.2,"bid_size":1.0,"ask":35.9,"ask_size":22.0,"iv":0.2149,"open_interest":42.0,"volume":25.0,"delta":-0.2314,"gamma":0.0012,"vega":3.7365,"theta":-3.4777,"rho":-0.4862,"theo":35.5689,"change":-3.45,"open":35.74,"high":35.74,"low":23.1,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-18T15:16:36","percent_change":-8.93783,"prev_day_close":29.8500003814697},{"option":"SPXW260302C06685000","bid":213.4,"bid_size":2.0,"ask":220.4,"ask_size":2.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":0.7636,"gamma":0.0012,"vega":3.7803,"theta":-3.4364,"rho":1.5141,"theo":216.7404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.199996948242},{"option":"SPXW260302P06685000","bid":36.1,"bid_size":7.0,"ask":36.7,"ask_size":10.0,"iv":0.2137,"open_interest":4.0,"volume":4.0,"delta":-0.2364,"gamma":0.0012,"vega":3.7803,"theta":-3.5049,"rho":-0.497,"theo":36.4205,"change":35.95,"open":36.98,"high":36.98,"low":35.95,"tick":"down","last_trade_price":35.95,"last_trade_time":"2026-02-18T15:16:36","percent_change":0.0,"prev_day_close":30.5999994277954},{"option":"SPXW260302C06690000","bid":210.4,"bid_size":5.0,"ask":215.0,"ask_size":1.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7585,"gamma":0.0012,"vega":3.8236,"theta":-3.4647,"rho":1.5047,"theo":212.6172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.450004577637},{"option":"SPXW260302P06690000","bid":36.9,"bid_size":7.0,"ask":37.5,"ask_size":1.0,"iv":0.2128,"open_interest":66.0,"volume":39.0,"delta":-0.2415,"gamma":0.0012,"vega":3.8236,"theta":-3.5314,"rho":-0.5079,"theo":37.291,"change":-11.02,"open":36.1,"high":36.1,"low":26.73,"tick":"down","last_trade_price":29.48,"last_trade_time":"2026-02-18T15:49:35","percent_change":-27.2099,"prev_day_close":31.3500003814697},{"option":"SPXW260302C06695000","bid":205.1,"bid_size":7.0,"ask":212.2,"ask_size":2.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.7533,"gamma":0.0012,"vega":3.8663,"theta":-3.4924,"rho":1.4951,"theo":208.5132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.050003051758},{"option":"SPXW260302P06695000","bid":37.8,"bid_size":7.0,"ask":38.4,"ask_size":1.0,"iv":0.2118,"open_interest":8.0,"volume":1.0,"delta":-0.2467,"gamma":0.0012,"vega":3.8663,"theta":-3.5571,"rho":-0.519,"theo":38.1806,"change":-5.66,"open":35.74,"high":35.74,"low":35.74,"tick":"down","last_trade_price":35.74,"last_trade_time":"2026-02-18T15:19:09","percent_change":-13.6715,"prev_day_close":32.1500005722046},{"option":"SPXW260302C06700000","bid":201.8,"bid_size":5.0,"ask":206.8,"ask_size":5.0,"iv":0.2103,"open_interest":13.0,"volume":6.0,"delta":0.7479,"gamma":0.0012,"vega":3.9086,"theta":-3.5192,"rho":1.4854,"theo":204.4284,"change":31.05,"open":228.5,"high":228.5,"low":228.5,"tick":"no_change","last_trade_price":228.5,"last_trade_time":"2026-02-18T10:05:02","percent_change":15.7255,"prev_day_close":213.900001525879},{"option":"SPXW260302P06700000","bid":38.7,"bid_size":7.0,"ask":39.4,"ask_size":9.0,"iv":0.2108,"open_interest":426.0,"volume":133.0,"delta":-0.252,"gamma":0.0012,"vega":3.9086,"theta":-3.5821,"rho":-0.5302,"theo":39.0894,"change":-12.17,"open":40.8,"high":40.8,"low":24.65,"tick":"down","last_trade_price":30.18,"last_trade_time":"2026-02-18T15:53:01","percent_change":-28.7367,"prev_day_close":32.9500007629394},{"option":"SPXW260302C06705000","bid":198.4,"bid_size":5.0,"ask":202.8,"ask_size":2.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":0.7425,"gamma":0.0013,"vega":3.9504,"theta":-3.5453,"rho":1.4756,"theo":200.363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.800003051758},{"option":"SPXW260302P06705000","bid":39.6,"bid_size":1.0,"ask":40.4,"ask_size":11.0,"iv":0.2098,"open_interest":32.0,"volume":5.0,"delta":-0.2574,"gamma":0.0013,"vega":3.9504,"theta":-3.6063,"rho":-0.5415,"theo":40.0177,"change":-5.05,"open":39.9,"high":39.9,"low":31.68,"tick":"down","last_trade_price":38.3,"last_trade_time":"2026-02-18T15:20:07","percent_change":-11.6494,"prev_day_close":33.75},{"option":"SPXW260302C06710000","bid":194.3,"bid_size":5.0,"ask":198.6,"ask_size":7.0,"iv":0.2088,"open_interest":3.0,"volume":0.0,"delta":0.737,"gamma":0.0013,"vega":3.992,"theta":-3.5706,"rho":1.4655,"theo":196.3174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.550003051758},{"option":"SPXW260302P06710000","bid":40.6,"bid_size":8.0,"ask":41.3,"ask_size":9.0,"iv":0.2086,"open_interest":145.0,"volume":1.0,"delta":-0.263,"gamma":0.0013,"vega":3.992,"theta":-3.6296,"rho":-0.5531,"theo":40.9658,"change":-10.74,"open":26.56,"high":26.56,"low":26.56,"tick":"down","last_trade_price":26.56,"last_trade_time":"2026-02-18T12:22:41","percent_change":-24.2165,"prev_day_close":34.6000003814697},{"option":"SPXW260302C06715000","bid":190.3,"bid_size":5.0,"ask":194.8,"ask_size":2.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.7314,"gamma":0.0013,"vega":4.0335,"theta":-3.5949,"rho":1.4552,"theo":192.292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.5},{"option":"SPXW260302P06715000","bid":41.5,"bid_size":8.0,"ask":42.3,"ask_size":18.0,"iv":0.2077,"open_interest":8.0,"volume":7.0,"delta":-0.2686,"gamma":0.0013,"vega":4.0335,"theta":-3.6521,"rho":-0.5649,"theo":41.934,"change":-9.15,"open":30.95,"high":37.2,"low":29.44,"tick":"down","last_trade_price":36.2,"last_trade_time":"2026-02-18T15:37:49","percent_change":-20.1764,"prev_day_close":35.4500007629394},{"option":"SPXW260302C06720000","bid":186.3,"bid_size":5.0,"ask":190.6,"ask_size":7.0,"iv":0.2068,"open_interest":6.0,"volume":6.0,"delta":0.7257,"gamma":0.0013,"vega":4.0749,"theta":-3.6184,"rho":1.4446,"theo":188.2873,"change":30.1,"open":211.65,"high":211.65,"low":211.65,"tick":"no_change","last_trade_price":211.65,"last_trade_time":"2026-02-18T10:05:02","percent_change":16.5795,"prev_day_close":197.349998474121},{"option":"SPXW260302P06720000","bid":42.5,"bid_size":1.0,"ask":43.3,"ask_size":20.0,"iv":0.2067,"open_interest":32.0,"volume":14.0,"delta":-0.2743,"gamma":0.0013,"vega":4.0749,"theta":-3.6736,"rho":-0.577,"theo":42.9229,"change":-12.98,"open":32.04,"high":33.47,"low":28.97,"tick":"up","last_trade_price":33.47,"last_trade_time":"2026-02-18T13:51:44","percent_change":-27.944,"prev_day_close":36.2999992370606},{"option":"SPXW260302C06725000","bid":182.1,"bid_size":5.0,"ask":186.6,"ask_size":8.0,"iv":0.2056,"open_interest":7.0,"volume":0.0,"delta":0.7199,"gamma":0.0013,"vega":4.1161,"theta":-3.6408,"rho":1.4337,"theo":184.3039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.26,"last_trade_time":"2026-02-17T12:07:03","percent_change":0.0,"prev_day_close":193.25},{"option":"SPXW260302P06725000","bid":43.5,"bid_size":1.0,"ask":44.3,"ask_size":20.0,"iv":0.2056,"open_interest":141.0,"volume":25.0,"delta":-0.2801,"gamma":0.0013,"vega":4.1161,"theta":-3.6941,"rho":-0.5894,"theo":43.9332,"change":-12.1,"open":41.37,"high":43.0,"low":29.5,"tick":"down","last_trade_price":35.4,"last_trade_time":"2026-02-18T15:48:18","percent_change":-25.4737,"prev_day_close":37.2000007629394},{"option":"SPXW260302C06730000","bid":178.4,"bid_size":5.0,"ask":182.6,"ask_size":7.0,"iv":0.2045,"open_interest":3.0,"volume":2.0,"delta":0.7139,"gamma":0.0014,"vega":4.157,"theta":-3.6622,"rho":1.4225,"theo":180.3424,"change":29.75,"open":203.5,"high":203.5,"low":203.5,"tick":"no_change","last_trade_price":203.5,"last_trade_time":"2026-02-18T11:56:35","percent_change":17.1223,"prev_day_close":189.199996948242},{"option":"SPXW260302P06730000","bid":44.6,"bid_size":8.0,"ask":45.3,"ask_size":9.0,"iv":0.2044,"open_interest":61.0,"volume":11.0,"delta":-0.2861,"gamma":0.0014,"vega":4.157,"theta":-3.7136,"rho":-0.6021,"theo":44.9654,"change":-9.95,"open":45.69,"high":45.69,"low":29.8,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-18T14:34:48","percent_change":-20.4943,"prev_day_close":38.1500015258789},{"option":"SPXW260302C06735000","bid":174.4,"bid_size":5.0,"ask":178.9,"ask_size":2.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":0.7079,"gamma":0.0014,"vega":4.1973,"theta":-3.6825,"rho":1.411,"theo":176.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.150001525879},{"option":"SPXW260302P06735000","bid":45.6,"bid_size":7.0,"ask":46.4,"ask_size":11.0,"iv":0.2035,"open_interest":10.0,"volume":8.0,"delta":-0.2921,"gamma":0.0014,"vega":4.1973,"theta":-3.7321,"rho":-0.6152,"theo":46.0201,"change":-12.45,"open":46.74,"high":46.74,"low":32.8,"tick":"up","last_trade_price":37.34,"last_trade_time":"2026-02-18T15:46:51","percent_change":-25.0251,"prev_day_close":39.0499992370606},{"option":"SPXW260302C06740000","bid":170.5,"bid_size":5.0,"ask":174.7,"ask_size":7.0,"iv":0.2023,"open_interest":7.0,"volume":0.0,"delta":0.7017,"gamma":0.0014,"vega":4.2367,"theta":-3.7017,"rho":1.3992,"theo":172.4876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.75,"last_trade_time":"2026-02-13T15:37:00","percent_change":0.0,"prev_day_close":181.0},{"option":"SPXW260302P06740000","bid":46.7,"bid_size":8.0,"ask":47.4,"ask_size":9.0,"iv":0.2024,"open_interest":55.0,"volume":8.0,"delta":-0.2982,"gamma":0.0014,"vega":4.2367,"theta":-3.7494,"rho":-0.6284,"theo":47.0978,"change":-12.1,"open":42.59,"high":46.13,"low":29.67,"tick":"up","last_trade_price":38.8,"last_trade_time":"2026-02-18T16:00:07","percent_change":-23.7721,"prev_day_close":40.0499992370606},{"option":"SPXW260302C06745000","bid":166.6,"bid_size":5.0,"ask":171.1,"ask_size":2.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":0.6955,"gamma":0.0014,"vega":4.2752,"theta":-3.7198,"rho":1.3874,"theo":168.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.050003051758},{"option":"SPXW260302P06745000","bid":47.8,"bid_size":8.0,"ask":48.5,"ask_size":8.0,"iv":0.2013,"open_interest":14.0,"volume":15.0,"delta":-0.3045,"gamma":0.0014,"vega":4.2752,"theta":-3.7655,"rho":-0.6418,"theo":48.1989,"change":-11.6,"open":35.6,"high":40.9,"low":32.82,"tick":"up","last_trade_price":40.5,"last_trade_time":"2026-02-18T16:02:30","percent_change":-22.2649,"prev_day_close":41.0},{"option":"SPXW260302C06750000","bid":164.2,"bid_size":1.0,"ask":165.8,"ask_size":1.0,"iv":0.2002,"open_interest":36.0,"volume":0.0,"delta":0.6891,"gamma":0.0014,"vega":4.3128,"theta":-3.7366,"rho":1.3754,"theo":164.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.7,"last_trade_time":"2026-02-17T11:57:26","percent_change":0.0,"prev_day_close":172.949996948242},{"option":"SPXW260302P06750000","bid":48.9,"bid_size":1.0,"ask":49.7,"ask_size":18.0,"iv":0.2003,"open_interest":492.0,"volume":90.0,"delta":-0.3109,"gamma":0.0014,"vega":4.3128,"theta":-3.7804,"rho":-0.6553,"theo":49.3234,"change":-12.51,"open":37.3,"high":47.91,"low":31.87,"tick":"up","last_trade_price":42.07,"last_trade_time":"2026-02-18T16:10:20","percent_change":-23.4709,"prev_day_close":42.0},{"option":"SPXW260302C06755000","bid":160.6,"bid_size":1.0,"ask":161.8,"ask_size":1.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.6826,"gamma":0.0015,"vega":4.3494,"theta":-3.7522,"rho":1.3632,"theo":160.8806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.399993896484},{"option":"SPXW260302P06755000","bid":50.0,"bid_size":1.0,"ask":50.8,"ask_size":8.0,"iv":0.1989,"open_interest":49.0,"volume":31.0,"delta":-0.3174,"gamma":0.0015,"vega":4.3494,"theta":-3.7942,"rho":-0.6689,"theo":50.4718,"change":-13.22,"open":48.6,"high":48.6,"low":33.1,"tick":"down","last_trade_price":41.33,"last_trade_time":"2026-02-18T15:46:49","percent_change":-24.2346,"prev_day_close":43.0499992370606},{"option":"SPXW260302C06760000","bid":156.7,"bid_size":1.0,"ask":158.2,"ask_size":1.0,"iv":0.1978,"open_interest":6.0,"volume":0.0,"delta":0.676,"gamma":0.0015,"vega":4.3853,"theta":-3.7665,"rho":1.3509,"theo":157.0595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.34,"last_trade_time":"2026-02-13T15:37:00","percent_change":0.0,"prev_day_close":165.100006103516},{"option":"SPXW260302P06760000","bid":51.2,"bid_size":8.0,"ask":52.0,"ask_size":17.0,"iv":0.1979,"open_interest":151.0,"volume":12.0,"delta":-0.324,"gamma":0.0015,"vega":4.3853,"theta":-3.8066,"rho":-0.6828,"theo":51.6443,"change":-17.0,"open":38.57,"high":42.8,"low":34.7,"tick":"down","last_trade_price":38.8,"last_trade_time":"2026-02-18T14:01:57","percent_change":-30.4659,"prev_day_close":44.1000003814697},{"option":"SPXW260302C06765000","bid":153.0,"bid_size":1.0,"ask":154.2,"ask_size":1.0,"iv":0.1968,"open_interest":2.0,"volume":0.0,"delta":0.6693,"gamma":0.0015,"vega":4.4206,"theta":-3.7795,"rho":1.3382,"theo":153.263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.57,"last_trade_time":"2026-02-17T10:30:28","percent_change":0.0,"prev_day_close":161.5},{"option":"SPXW260302P06765000","bid":52.3,"bid_size":15.0,"ask":53.2,"ask_size":10.0,"iv":0.1968,"open_interest":17.0,"volume":6.0,"delta":-0.3307,"gamma":0.0015,"vega":4.4206,"theta":-3.8176,"rho":-0.6969,"theo":52.8415,"change":-11.18,"open":55.01,"high":55.01,"low":36.8,"tick":"up","last_trade_price":45.87,"last_trade_time":"2026-02-18T15:40:27","percent_change":-19.5968,"prev_day_close":45.1500015258789},{"option":"SPXW260302C06770000","bid":149.0,"bid_size":1.0,"ask":150.6,"ask_size":1.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":0.6624,"gamma":0.0015,"vega":4.4552,"theta":-3.791,"rho":1.3252,"theo":149.4918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.699996948242},{"option":"SPXW260302P06770000","bid":53.6,"bid_size":1.0,"ask":54.4,"ask_size":8.0,"iv":0.1957,"open_interest":138.0,"volume":105.0,"delta":-0.3376,"gamma":0.0015,"vega":4.4552,"theta":-3.8273,"rho":-0.7114,"theo":54.0639,"change":-15.93,"open":57.13,"high":57.13,"low":34.4,"tick":"down","last_trade_price":42.47,"last_trade_time":"2026-02-18T15:57:53","percent_change":-27.2774,"prev_day_close":46.25},{"option":"SPXW260302C06775000","bid":145.6,"bid_size":1.0,"ask":146.6,"ask_size":1.0,"iv":0.1945,"open_interest":12.0,"volume":0.0,"delta":0.6555,"gamma":0.0016,"vega":4.4891,"theta":-3.8012,"rho":1.3118,"theo":145.7467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":120.83,"last_trade_time":"2026-02-17T12:53:04","percent_change":0.0,"prev_day_close":152.699996948242},{"option":"SPXW260302P06775000","bid":54.9,"bid_size":7.0,"ask":55.7,"ask_size":23.0,"iv":0.1944,"open_interest":124.0,"volume":27.0,"delta":-0.3445,"gamma":0.0016,"vega":4.4891,"theta":-3.8355,"rho":-0.7263,"theo":55.3125,"change":-14.94,"open":53.6,"high":53.6,"low":36.9,"tick":"down","last_trade_price":44.81,"last_trade_time":"2026-02-18T15:50:02","percent_change":-25.0042,"prev_day_close":47.3999996185303},{"option":"SPXW260302C06780000","bid":141.9,"bid_size":6.0,"ask":142.8,"ask_size":6.0,"iv":0.1931,"open_interest":25.0,"volume":0.0,"delta":0.6484,"gamma":0.0016,"vega":4.5222,"theta":-3.8097,"rho":1.298,"theo":142.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.58,"last_trade_time":"2026-02-13T12:18:50","percent_change":0.0,"prev_day_close":148.949996948242},{"option":"SPXW260302P06780000","bid":56.1,"bid_size":1.0,"ask":57.0,"ask_size":21.0,"iv":0.1933,"open_interest":105.0,"volume":28.0,"delta":-0.3516,"gamma":0.0016,"vega":4.5222,"theta":-3.8422,"rho":-0.7416,"theo":56.588,"change":-12.45,"open":59.71,"high":59.71,"low":38.33,"tick":"up","last_trade_price":48.6,"last_trade_time":"2026-02-18T16:13:05","percent_change":-20.3931,"prev_day_close":48.5499992370606},{"option":"SPXW260302C06785000","bid":138.2,"bid_size":5.0,"ask":139.0,"ask_size":5.0,"iv":0.1919,"open_interest":8.0,"volume":0.0,"delta":0.6411,"gamma":0.0016,"vega":4.5542,"theta":-3.8167,"rho":1.284,"theo":138.3381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.28,"last_trade_time":"2026-02-17T10:30:34","percent_change":0.0,"prev_day_close":145.149993896484},{"option":"SPXW260302P06785000","bid":57.4,"bid_size":1.0,"ask":58.3,"ask_size":15.0,"iv":0.1921,"open_interest":15.0,"volume":8.0,"delta":-0.3588,"gamma":0.0016,"vega":4.5542,"theta":-3.8473,"rho":-0.7572,"theo":57.8912,"change":-22.7,"open":39.66,"high":39.94,"low":39.66,"tick":"no_change","last_trade_price":39.8,"last_trade_time":"2026-02-18T12:45:17","percent_change":-36.32,"prev_day_close":49.75},{"option":"SPXW260302C06790000","bid":134.4,"bid_size":5.0,"ask":135.4,"ask_size":5.0,"iv":0.1909,"open_interest":3.0,"volume":2.0,"delta":0.6338,"gamma":0.0016,"vega":4.5848,"theta":-3.8221,"rho":1.2697,"theo":134.676,"change":14.93,"open":148.27,"high":148.27,"low":143.43,"tick":"down","last_trade_price":143.43,"last_trade_time":"2026-02-18T15:46:23","percent_change":11.6187,"prev_day_close":141.350006103516},{"option":"SPXW260302P06790000","bid":58.7,"bid_size":7.0,"ask":59.6,"ask_size":21.0,"iv":0.191,"open_interest":252.0,"volume":75.0,"delta":-0.3662,"gamma":0.0016,"vega":4.5848,"theta":-3.8508,"rho":-0.773,"theo":59.2227,"change":-14.48,"open":48.95,"high":55.4,"low":39.53,"tick":"no_change","last_trade_price":50.33,"last_trade_time":"2026-02-18T16:06:06","percent_change":-22.6427,"prev_day_close":50.9500007629394},{"option":"SPXW260302C06795000","bid":130.9,"bid_size":5.0,"ask":131.8,"ask_size":5.0,"iv":0.1896,"open_interest":2.0,"volume":1.0,"delta":0.6263,"gamma":0.0016,"vega":4.6138,"theta":-3.8258,"rho":1.2552,"theo":131.0424,"change":8.35,"open":133.45,"high":133.45,"low":133.45,"tick":"up","last_trade_price":133.45,"last_trade_time":"2026-02-18T09:45:14","percent_change":6.67466,"prev_day_close":137.550003051758},{"option":"SPXW260302P06795000","bid":60.0,"bid_size":14.0,"ask":61.0,"ask_size":15.0,"iv":0.1899,"open_interest":129.0,"volume":101.0,"delta":-0.3737,"gamma":0.0016,"vega":4.6138,"theta":-3.8526,"rho":-0.7889,"theo":60.5828,"change":-14.39,"open":57.26,"high":57.26,"low":41.87,"tick":"down","last_trade_price":51.06,"last_trade_time":"2026-02-18T15:59:40","percent_change":-21.9862,"prev_day_close":52.1500015258789},{"option":"SPXW260302C06800000","bid":127.2,"bid_size":5.0,"ask":128.2,"ask_size":6.0,"iv":0.1883,"open_interest":57.0,"volume":4.0,"delta":0.6187,"gamma":0.0017,"vega":4.6415,"theta":-3.8278,"rho":1.2407,"theo":127.4378,"change":8.4,"open":129.76,"high":139.93,"low":129.76,"tick":"down","last_trade_price":129.9,"last_trade_time":"2026-02-18T15:32:08","percent_change":6.91358,"prev_day_close":133.850006103516},{"option":"SPXW260302P06800000","bid":61.5,"bid_size":6.0,"ask":62.3,"ask_size":6.0,"iv":0.1887,"open_interest":719.0,"volume":281.0,"delta":-0.3813,"gamma":0.0017,"vega":4.6415,"theta":-3.8526,"rho":-0.805,"theo":61.9718,"change":-13.29,"open":63.23,"high":64.56,"low":40.8,"tick":"up","last_trade_price":53.66,"last_trade_time":"2026-02-18T16:12:52","percent_change":-19.8506,"prev_day_close":53.4500007629394},{"option":"SPXW260302C06805000","bid":123.7,"bid_size":5.0,"ask":124.5,"ask_size":5.0,"iv":0.1873,"open_interest":13.0,"volume":1.0,"delta":0.611,"gamma":0.0017,"vega":4.6676,"theta":-3.828,"rho":1.2259,"theo":123.8625,"change":13.79,"open":131.84,"high":131.84,"low":131.84,"tick":"up","last_trade_price":131.84,"last_trade_time":"2026-02-18T09:56:05","percent_change":11.6815,"prev_day_close":130.149993896484},{"option":"SPXW260302P06805000","bid":62.8,"bid_size":6.0,"ask":63.8,"ask_size":13.0,"iv":0.1874,"open_interest":28.0,"volume":10.0,"delta":-0.389,"gamma":0.0017,"vega":4.6676,"theta":-3.8509,"rho":-0.8213,"theo":63.3902,"change":-11.05,"open":46.89,"high":62.4,"low":43.75,"tick":"down","last_trade_price":57.4,"last_trade_time":"2026-02-18T15:03:38","percent_change":-16.1432,"prev_day_close":54.7000007629394},{"option":"SPXW260302C06810000","bid":120.1,"bid_size":8.0,"ask":121.0,"ask_size":5.0,"iv":0.1859,"open_interest":16.0,"volume":5.0,"delta":0.6031,"gamma":0.0017,"vega":4.6925,"theta":-3.8264,"rho":1.2109,"theo":120.317,"change":5.58,"open":132.34,"high":132.34,"low":120.23,"tick":"no_change","last_trade_price":120.23,"last_trade_time":"2026-02-18T15:14:38","percent_change":4.86699,"prev_day_close":126.5},{"option":"SPXW260302P06810000","bid":64.3,"bid_size":6.0,"ask":65.2,"ask_size":14.0,"iv":0.1861,"open_interest":176.0,"volume":32.0,"delta":-0.3969,"gamma":0.0017,"vega":4.6925,"theta":-3.8474,"rho":-0.8378,"theo":64.8384,"change":-17.38,"open":63.0,"high":65.7,"low":43.41,"tick":"down","last_trade_price":52.67,"last_trade_time":"2026-02-18T15:50:32","percent_change":-24.8109,"prev_day_close":56.0499992370606},{"option":"SPXW260302C06815000","bid":116.6,"bid_size":2.0,"ask":117.5,"ask_size":6.0,"iv":0.1847,"open_interest":20.0,"volume":5.0,"delta":0.5951,"gamma":0.0017,"vega":4.716,"theta":-3.8229,"rho":1.1954,"theo":116.8024,"change":15.21,"open":119.13,"high":126.46,"low":119.13,"tick":"up","last_trade_price":126.46,"last_trade_time":"2026-02-18T13:52:55","percent_change":13.6719,"prev_day_close":122.899997711182},{"option":"SPXW260302P06815000","bid":65.8,"bid_size":5.0,"ask":66.6,"ask_size":5.0,"iv":0.1849,"open_interest":40.0,"volume":4.0,"delta":-0.4049,"gamma":0.0017,"vega":4.716,"theta":-3.8421,"rho":-0.8548,"theo":66.3174,"change":-7.02,"open":50.17,"high":64.63,"low":46.08,"tick":"up","last_trade_price":64.63,"last_trade_time":"2026-02-18T15:15:22","percent_change":-9.79763,"prev_day_close":57.4500007629394},{"option":"SPXW260302C06820000","bid":113.1,"bid_size":2.0,"ask":114.0,"ask_size":1.0,"iv":0.1834,"open_interest":34.0,"volume":0.0,"delta":0.5869,"gamma":0.0017,"vega":4.7382,"theta":-3.8174,"rho":1.1795,"theo":113.3196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.09,"last_trade_time":"2026-02-17T16:09:02","percent_change":0.0,"prev_day_close":119.299999237061},{"option":"SPXW260302P06820000","bid":67.3,"bid_size":5.0,"ask":68.1,"ask_size":1.0,"iv":0.1836,"open_interest":253.0,"volume":97.0,"delta":-0.413,"gamma":0.0017,"vega":4.7382,"theta":-3.8347,"rho":-0.8722,"theo":67.8283,"change":-18.05,"open":65.92,"high":68.28,"low":45.32,"tick":"no_change","last_trade_price":55.2,"last_trade_time":"2026-02-18T15:50:43","percent_change":-24.6416,"prev_day_close":58.75},{"option":"SPXW260302C06825000","bid":109.6,"bid_size":3.0,"ask":110.5,"ask_size":1.0,"iv":0.1822,"open_interest":34.0,"volume":5.0,"delta":0.5787,"gamma":0.0018,"vega":4.7588,"theta":-3.81,"rho":1.1631,"theo":109.8698,"change":10.52,"open":111.3,"high":130.43,"low":111.3,"tick":"no_change","last_trade_price":115.07,"last_trade_time":"2026-02-18T14:38:16","percent_change":10.0622,"prev_day_close":115.650001525879},{"option":"SPXW260302P06825000","bid":68.9,"bid_size":5.0,"ask":69.8,"ask_size":18.0,"iv":0.1825,"open_interest":319.0,"volume":51.0,"delta":-0.4213,"gamma":0.0018,"vega":4.7588,"theta":-3.8254,"rho":-0.8901,"theo":69.3721,"change":-14.02,"open":67.3,"high":67.3,"low":47.87,"tick":"up","last_trade_price":60.93,"last_trade_time":"2026-02-18T14:31:42","percent_change":-18.7058,"prev_day_close":60.2000007629394},{"option":"SPXW260302C06830000","bid":106.3,"bid_size":6.0,"ask":107.2,"ask_size":6.0,"iv":0.181,"open_interest":42.0,"volume":8.0,"delta":0.5702,"gamma":0.0018,"vega":4.7775,"theta":-3.8004,"rho":1.1464,"theo":106.454,"change":21.44,"open":118.77,"high":128.66,"low":118.77,"tick":"down","last_trade_price":122.74,"last_trade_time":"2026-02-18T13:33:02","percent_change":21.1649,"prev_day_close":112.100002288818},{"option":"SPXW260302P06830000","bid":70.4,"bid_size":5.0,"ask":71.3,"ask_size":6.0,"iv":0.1812,"open_interest":142.0,"volume":80.0,"delta":-0.4298,"gamma":0.0018,"vega":4.7775,"theta":-3.8139,"rho":-0.9083,"theo":70.95,"change":-16.35,"open":72.3,"high":72.3,"low":48.18,"tick":"up","last_trade_price":60.3,"last_trade_time":"2026-02-18T15:59:39","percent_change":-21.3307,"prev_day_close":61.6500015258789},{"option":"SPXW260302C06835000","bid":102.9,"bid_size":2.0,"ask":103.7,"ask_size":6.0,"iv":0.1797,"open_interest":22.0,"volume":8.0,"delta":0.5617,"gamma":0.0018,"vega":4.7943,"theta":-3.7888,"rho":1.1295,"theo":103.0731,"change":18.35,"open":107.0,"high":122.56,"low":107.0,"tick":"down","last_trade_price":116.4,"last_trade_time":"2026-02-18T13:55:25","percent_change":18.7149,"prev_day_close":108.600002288818},{"option":"SPXW260302P06835000","bid":72.1,"bid_size":5.0,"ask":73.0,"ask_size":13.0,"iv":0.1798,"open_interest":84.0,"volume":24.0,"delta":-0.4383,"gamma":0.0018,"vega":4.7943,"theta":-3.8004,"rho":-0.9267,"theo":72.5627,"change":-10.54,"open":73.83,"high":74.57,"low":50.38,"tick":"down","last_trade_price":67.91,"last_trade_time":"2026-02-18T15:00:51","percent_change":-13.4353,"prev_day_close":63.1000003814697},{"option":"SPXW260302C06840000","bid":99.5,"bid_size":8.0,"ask":100.4,"ask_size":6.0,"iv":0.1784,"open_interest":39.0,"volume":12.0,"delta":0.553,"gamma":0.0018,"vega":4.8089,"theta":-3.7749,"rho":1.1124,"theo":99.7274,"change":15.03,"open":102.06,"high":118.47,"low":102.06,"tick":"down","last_trade_price":109.88,"last_trade_time":"2026-02-18T14:27:29","percent_change":15.8461,"prev_day_close":105.100002288818},{"option":"SPXW260302P06840000","bid":73.7,"bid_size":6.0,"ask":74.6,"ask_size":18.0,"iv":0.1786,"open_interest":177.0,"volume":88.0,"delta":-0.447,"gamma":0.0018,"vega":4.8089,"theta":-3.7846,"rho":-0.9453,"theo":74.2106,"change":-16.72,"open":57.6,"high":70.72,"low":51.52,"tick":"up","last_trade_price":63.53,"last_trade_time":"2026-02-18T16:02:13","percent_change":-20.8349,"prev_day_close":64.6500015258789},{"option":"SPXW260302C06845000","bid":96.2,"bid_size":8.0,"ask":97.1,"ask_size":6.0,"iv":0.1771,"open_interest":104.0,"volume":5.0,"delta":0.5441,"gamma":0.0018,"vega":4.8214,"theta":-3.7588,"rho":1.0953,"theo":96.4175,"change":20.38,"open":110.48,"high":115.3,"low":110.48,"tick":"down","last_trade_price":112.08,"last_trade_time":"2026-02-18T11:58:51","percent_change":22.2246,"prev_day_close":101.700000762939},{"option":"SPXW260302P06845000","bid":75.1,"bid_size":6.0,"ask":76.3,"ask_size":2.0,"iv":0.1769,"open_interest":120.0,"volume":58.0,"delta":-0.4559,"gamma":0.0018,"vega":4.8214,"theta":-3.7666,"rho":-0.9639,"theo":75.8944,"change":-13.05,"open":74.4,"high":74.4,"low":52.98,"tick":"up","last_trade_price":69.0,"last_trade_time":"2026-02-18T14:37:27","percent_change":-15.9049,"prev_day_close":66.2000007629394},{"option":"SPXW260302C06850000","bid":92.9,"bid_size":9.0,"ask":93.8,"ask_size":6.0,"iv":0.1758,"open_interest":118.0,"volume":57.0,"delta":0.5351,"gamma":0.0018,"vega":4.8318,"theta":-3.7405,"rho":1.0778,"theo":93.1443,"change":12.43,"open":92.9,"high":115.62,"low":91.02,"tick":"down","last_trade_price":101.03,"last_trade_time":"2026-02-18T16:05:42","percent_change":14.0293,"prev_day_close":98.2999992370606},{"option":"SPXW260302P06850000","bid":77.0,"bid_size":11.0,"ask":78.0,"ask_size":6.0,"iv":0.1758,"open_interest":500.0,"volume":117.0,"delta":-0.4649,"gamma":0.0018,"vega":4.8318,"theta":-3.7464,"rho":-0.9829,"theo":77.6148,"change":0.75,"open":79.1,"high":79.1,"low":54.33,"tick":"up","last_trade_price":66.9,"last_trade_time":"2026-02-18T16:14:52","percent_change":1.10538,"prev_day_close":67.8499984741211},{"option":"SPXW260302C06855000","bid":89.8,"bid_size":6.0,"ask":90.6,"ask_size":6.0,"iv":0.1745,"open_interest":17.0,"volume":6.0,"delta":0.5259,"gamma":0.0019,"vega":4.84,"theta":-3.7199,"rho":1.06,"theo":89.9088,"change":3.9,"open":108.02,"high":108.97,"low":89.35,"tick":"down","last_trade_price":89.35,"last_trade_time":"2026-02-18T14:57:48","percent_change":4.56408,"prev_day_close":94.8999977111816},{"option":"SPXW260302P06855000","bid":78.7,"bid_size":6.0,"ask":79.8,"ask_size":8.0,"iv":0.1744,"open_interest":112.0,"volume":81.0,"delta":-0.474,"gamma":0.0019,"vega":4.84,"theta":-3.7239,"rho":-1.0022,"theo":79.373,"change":-20.95,"open":80.75,"high":82.5,"low":54.83,"tick":"up","last_trade_price":64.9,"last_trade_time":"2026-02-18T15:58:07","percent_change":-24.403,"prev_day_close":69.4499969482422},{"option":"SPXW260302C06860000","bid":86.5,"bid_size":8.0,"ask":87.5,"ask_size":12.0,"iv":0.1732,"open_interest":28.0,"volume":14.0,"delta":0.5166,"gamma":0.0019,"vega":4.8458,"theta":-3.6969,"rho":1.0416,"theo":86.7126,"change":3.26,"open":84.23,"high":105.3,"low":84.23,"tick":"down","last_trade_price":85.71,"last_trade_time":"2026-02-18T15:12:54","percent_change":3.95392,"prev_day_close":91.6000022888184},{"option":"SPXW260302P06860000","bid":80.5,"bid_size":5.0,"ask":81.7,"ask_size":13.0,"iv":0.173,"open_interest":356.0,"volume":41.0,"delta":-0.4833,"gamma":0.0019,"vega":4.8458,"theta":-3.699,"rho":-1.0221,"theo":81.1704,"change":-20.87,"open":62.6,"high":70.33,"low":57.58,"tick":"no_change","last_trade_price":66.93,"last_trade_time":"2026-02-18T15:51:06","percent_change":-23.7699,"prev_day_close":71.1500015258789},{"option":"SPXW260302C06865000","bid":83.4,"bid_size":6.0,"ask":84.3,"ask_size":7.0,"iv":0.1718,"open_interest":116.0,"volume":33.0,"delta":0.5072,"gamma":0.0019,"vega":4.8492,"theta":-3.6715,"rho":1.0227,"theo":83.5575,"change":4.4,"open":88.4,"high":102.1,"low":83.9,"tick":"no_change","last_trade_price":83.9,"last_trade_time":"2026-02-18T15:09:27","percent_change":5.53459,"prev_day_close":88.2999992370606},{"option":"SPXW260302P06865000","bid":82.3,"bid_size":6.0,"ask":83.4,"ask_size":7.0,"iv":0.1715,"open_interest":48.0,"volume":30.0,"delta":-0.4928,"gamma":0.0019,"vega":4.8492,"theta":-3.6717,"rho":-1.0426,"theo":83.009,"change":-10.43,"open":80.92,"high":80.92,"low":58.5,"tick":"up","last_trade_price":79.32,"last_trade_time":"2026-02-18T15:07:26","percent_change":-11.6212,"prev_day_close":72.7999992370606},{"option":"SPXW260302C06870000","bid":80.3,"bid_size":7.0,"ask":81.2,"ask_size":13.0,"iv":0.1705,"open_interest":235.0,"volume":19.0,"delta":0.4976,"gamma":0.0019,"vega":4.8499,"theta":-3.6436,"rho":1.0034,"theo":80.445,"change":8.15,"open":80.4,"high":100.6,"low":78.3,"tick":"up","last_trade_price":88.71,"last_trade_time":"2026-02-18T15:49:56","percent_change":9.58259,"prev_day_close":85.0500030517578},{"option":"SPXW260302P06870000","bid":84.1,"bid_size":10.0,"ask":85.3,"ask_size":7.0,"iv":0.1705,"open_interest":302.0,"volume":51.0,"delta":-0.5024,"gamma":0.0019,"vega":4.8499,"theta":-3.6419,"rho":-1.0633,"theo":84.8902,"change":6.37,"open":71.06,"high":84.25,"low":57.47,"tick":"up","last_trade_price":71.2,"last_trade_time":"2026-02-18T15:59:25","percent_change":8.55034,"prev_day_close":74.5},{"option":"SPXW260302C06875000","bid":77.2,"bid_size":6.0,"ask":78.1,"ask_size":7.0,"iv":0.1691,"open_interest":65.0,"volume":14.0,"delta":0.4879,"gamma":0.0019,"vega":4.8479,"theta":-3.6132,"rho":0.984,"theo":77.3765,"change":-1.43,"open":80.0,"high":97.89,"low":75.4,"tick":"up","last_trade_price":85.3,"last_trade_time":"2026-02-18T15:48:32","percent_change":-1.74603,"prev_day_close":81.8999977111816},{"option":"SPXW260302P06875000","bid":86.2,"bid_size":6.0,"ask":87.2,"ask_size":2.0,"iv":0.169,"open_interest":111.0,"volume":34.0,"delta":-0.5121,"gamma":0.0019,"vega":4.8479,"theta":-3.6096,"rho":-1.0842,"theo":86.8153,"change":-16.9,"open":86.4,"high":86.4,"low":60.0,"tick":"down","last_trade_price":80.8,"last_trade_time":"2026-02-18T15:34:21","percent_change":-17.9979,"prev_day_close":76.2999992370606},{"option":"SPXW260302C06880000","bid":74.2,"bid_size":7.0,"ask":75.1,"ask_size":8.0,"iv":0.1678,"open_interest":54.0,"volume":40.0,"delta":0.478,"gamma":0.002,"vega":4.8431,"theta":-3.5802,"rho":0.9645,"theo":74.3529,"change":7.1,"open":72.0,"high":92.7,"low":72.0,"tick":"down","last_trade_price":77.8,"last_trade_time":"2026-02-18T15:02:41","percent_change":10.0424,"prev_day_close":78.75},{"option":"SPXW260302P06880000","bid":88.1,"bid_size":2.0,"ask":89.2,"ask_size":3.0,"iv":0.1676,"open_interest":134.0,"volume":50.0,"delta":-0.522,"gamma":0.002,"vega":4.8431,"theta":-3.5748,"rho":-1.1052,"theo":88.7854,"change":-20.92,"open":81.32,"high":82.28,"low":60.0,"tick":"down","last_trade_price":75.03,"last_trade_time":"2026-02-18T15:48:28","percent_change":-21.769,"prev_day_close":78.2000007629394},{"option":"SPXW260302C06885000","bid":71.2,"bid_size":6.0,"ask":72.1,"ask_size":7.0,"iv":0.1664,"open_interest":35.0,"volume":17.0,"delta":0.468,"gamma":0.002,"vega":4.8354,"theta":-3.5448,"rho":0.9449,"theo":71.3754,"change":11.56,"open":70.8,"high":87.67,"low":70.8,"tick":"up","last_trade_price":79.46,"last_trade_time":"2026-02-18T15:50:02","percent_change":17.025,"prev_day_close":75.6500015258789},{"option":"SPXW260302P06885000","bid":90.0,"bid_size":2.0,"ask":91.2,"ask_size":2.0,"iv":0.1662,"open_interest":55.0,"volume":58.0,"delta":-0.532,"gamma":0.002,"vega":4.8354,"theta":-3.5374,"rho":-1.1264,"theo":90.8015,"change":-19.05,"open":83.23,"high":83.23,"low":64.99,"tick":"down","last_trade_price":79.2,"last_trade_time":"2026-02-18T15:45:45","percent_change":-19.3893,"prev_day_close":80.1000022888184},{"option":"SPXW260302C06890000","bid":68.3,"bid_size":6.0,"ask":69.2,"ask_size":13.0,"iv":0.1651,"open_interest":65.0,"volume":26.0,"delta":0.4578,"gamma":0.002,"vega":4.8246,"theta":-3.5068,"rho":0.9249,"theo":68.4455,"change":3.61,"open":68.0,"high":85.8,"low":68.0,"tick":"up","last_trade_price":68.76,"last_trade_time":"2026-02-18T14:58:17","percent_change":5.54106,"prev_day_close":72.5500030517578},{"option":"SPXW260302P06890000","bid":92.2,"bid_size":7.0,"ask":93.3,"ask_size":3.0,"iv":0.165,"open_interest":193.0,"volume":56.0,"delta":-0.5422,"gamma":0.002,"vega":4.8246,"theta":-3.4975,"rho":-1.1478,"theo":92.8652,"change":-23.97,"open":87.93,"high":87.93,"low":64.6,"tick":"up","last_trade_price":76.53,"last_trade_time":"2026-02-18T15:58:14","percent_change":-23.8507,"prev_day_close":82.0500030517578},{"option":"SPXW260302C06895000","bid":65.5,"bid_size":6.0,"ask":66.3,"ask_size":14.0,"iv":0.1638,"open_interest":46.0,"volume":18.0,"delta":0.4474,"gamma":0.002,"vega":4.8105,"theta":-3.4662,"rho":0.9044,"theo":65.5654,"change":11.23,"open":79.19,"high":82.1,"low":73.63,"tick":"down","last_trade_price":73.63,"last_trade_time":"2026-02-18T15:59:25","percent_change":17.9968,"prev_day_close":69.5500030517578},{"option":"SPXW260302P06895000","bid":94.3,"bid_size":2.0,"ask":95.4,"ask_size":3.0,"iv":0.1635,"open_interest":96.0,"volume":18.0,"delta":-0.5525,"gamma":0.002,"vega":4.8105,"theta":-3.455,"rho":-1.1699,"theo":94.9788,"change":-26.1,"open":79.65,"high":79.65,"low":68.4,"tick":"up","last_trade_price":76.65,"last_trade_time":"2026-02-18T13:51:11","percent_change":-25.4015,"prev_day_close":84.0},{"option":"SPXW260302C06900000","bid":62.7,"bid_size":5.0,"ask":63.4,"ask_size":5.0,"iv":0.1622,"open_interest":952.0,"volume":104.0,"delta":0.437,"gamma":0.002,"vega":4.7928,"theta":-3.4231,"rho":0.8833,"theo":62.7379,"change":9.22,"open":70.0,"high":81.26,"low":61.5,"tick":"down","last_trade_price":68.15,"last_trade_time":"2026-02-18T16:12:52","percent_change":13.8542,"prev_day_close":66.5500030517578},{"option":"SPXW260302P06900000","bid":96.7,"bid_size":3.0,"ask":97.5,"ask_size":2.0,"iv":0.1623,"open_interest":718.0,"volume":86.0,"delta":-0.563,"gamma":0.002,"vega":4.7928,"theta":-3.41,"rho":-1.1925,"theo":97.145,"change":-9.53,"open":98.58,"high":98.58,"low":69.17,"tick":"up","last_trade_price":85.96,"last_trade_time":"2026-02-18T16:11:39","percent_change":-11.075,"prev_day_close":86.0500030517578},{"option":"SPXW260302C06905000","bid":60.0,"bid_size":6.0,"ask":60.7,"ask_size":8.0,"iv":0.1609,"open_interest":17.0,"volume":8.0,"delta":0.4264,"gamma":0.002,"vega":4.7715,"theta":-3.3774,"rho":0.8618,"theo":59.9654,"change":9.05,"open":75.13,"high":75.52,"low":66.2,"tick":"down","last_trade_price":66.2,"last_trade_time":"2026-02-18T14:33:40","percent_change":15.8355,"prev_day_close":63.7000007629394},{"option":"SPXW260302P06905000","bid":98.7,"bid_size":2.0,"ask":99.8,"ask_size":3.0,"iv":0.1606,"open_interest":50.0,"volume":24.0,"delta":-0.5736,"gamma":0.002,"vega":4.7715,"theta":-3.3624,"rho":-1.2154,"theo":99.3661,"change":-24.72,"open":79.0,"high":93.2,"low":70.97,"tick":"up","last_trade_price":82.78,"last_trade_time":"2026-02-18T15:58:43","percent_change":-22.9953,"prev_day_close":88.1000022888184},{"option":"SPXW260302C06910000","bid":57.2,"bid_size":6.0,"ask":58.0,"ask_size":19.0,"iv":0.1595,"open_interest":275.0,"volume":112.0,"delta":0.4157,"gamma":0.002,"vega":4.7467,"theta":-3.3291,"rho":0.8403,"theo":57.2498,"change":10.62,"open":56.0,"high":74.93,"low":56.0,"tick":"up","last_trade_price":65.22,"last_trade_time":"2026-02-18T15:58:58","percent_change":19.4505,"prev_day_close":60.8499984741211},{"option":"SPXW260302P06910000","bid":101.0,"bid_size":7.0,"ask":102.1,"ask_size":3.0,"iv":0.1593,"open_interest":82.0,"volume":17.0,"delta":-0.5843,"gamma":0.002,"vega":4.7467,"theta":-3.3122,"rho":-1.2385,"theo":101.6442,"change":-37.81,"open":77.37,"high":78.39,"low":72.09,"tick":"down","last_trade_price":72.09,"last_trade_time":"2026-02-18T13:00:40","percent_change":-34.404,"prev_day_close":90.2999992370606},{"option":"SPXW260302C06915000","bid":54.5,"bid_size":7.0,"ask":55.3,"ask_size":2.0,"iv":0.1582,"open_interest":30.0,"volume":24.0,"delta":0.4049,"gamma":0.002,"vega":4.7185,"theta":-3.2783,"rho":0.8188,"theo":54.5927,"change":8.18,"open":60.15,"high":71.68,"low":60.15,"tick":"down","last_trade_price":60.28,"last_trade_time":"2026-02-18T16:01:20","percent_change":15.7006,"prev_day_close":58.0499992370606},{"option":"SPXW260302P06915000","bid":103.3,"bid_size":2.0,"ask":104.6,"ask_size":2.0,"iv":0.1578,"open_interest":4.0,"volume":2.0,"delta":-0.5951,"gamma":0.002,"vega":4.7185,"theta":-3.2595,"rho":-1.2615,"theo":103.9807,"change":-14.0,"open":79.63,"high":98.4,"low":79.63,"tick":"up","last_trade_price":98.4,"last_trade_time":"2026-02-18T14:36:29","percent_change":-12.4555,"prev_day_close":92.4499969482422},{"option":"SPXW260302C06920000","bid":51.9,"bid_size":13.0,"ask":52.7,"ask_size":7.0,"iv":0.1568,"open_interest":58.0,"volume":29.0,"delta":0.3939,"gamma":0.002,"vega":4.6868,"theta":-3.2251,"rho":0.7972,"theo":51.9954,"change":10.11,"open":64.9,"high":68.3,"low":59.76,"tick":"down","last_trade_price":59.76,"last_trade_time":"2026-02-18T14:22:32","percent_change":20.3625,"prev_day_close":55.25},{"option":"SPXW260302P06920000","bid":105.6,"bid_size":6.0,"ask":106.8,"ask_size":2.0,"iv":0.1564,"open_interest":101.0,"volume":10.0,"delta":-0.606,"gamma":0.002,"vega":4.6868,"theta":-3.2044,"rho":-1.2846,"theo":106.3771,"change":-25.14,"open":109.91,"high":109.91,"low":78.83,"tick":"no_change","last_trade_price":89.76,"last_trade_time":"2026-02-18T15:50:17","percent_change":-21.8799,"prev_day_close":94.7000007629394},{"option":"SPXW260302C06925000","bid":49.4,"bid_size":7.0,"ask":50.2,"ask_size":19.0,"iv":0.1552,"open_interest":299.0,"volume":246.0,"delta":0.3829,"gamma":0.002,"vega":4.6511,"theta":-3.1695,"rho":0.7752,"theo":49.4601,"change":0.64,"open":60.33,"high":61.73,"low":47.89,"tick":"down","last_trade_price":47.89,"last_trade_time":"2026-02-18T15:16:08","percent_change":1.3545,"prev_day_close":52.5499992370606},{"option":"SPXW260302P06925000","bid":107.8,"bid_size":6.0,"ask":109.4,"ask_size":6.0,"iv":0.155,"open_interest":90.0,"volume":18.0,"delta":-0.6171,"gamma":0.002,"vega":4.6511,"theta":-3.1469,"rho":-1.308,"theo":108.8354,"change":-16.5,"open":87.22,"high":101.0,"low":79.6,"tick":"up","last_trade_price":101.0,"last_trade_time":"2026-02-18T15:04:25","percent_change":-14.0426,"prev_day_close":97.0},{"option":"SPXW260302C06930000","bid":46.9,"bid_size":13.0,"ask":47.7,"ask_size":13.0,"iv":0.1538,"open_interest":80.0,"volume":51.0,"delta":0.3718,"gamma":0.002,"vega":4.611,"theta":-3.1115,"rho":0.7528,"theo":46.989,"change":8.85,"open":61.5,"high":61.52,"low":53.75,"tick":"down","last_trade_price":53.75,"last_trade_time":"2026-02-18T14:00:20","percent_change":19.7105,"prev_day_close":49.9500007629394},{"option":"SPXW260302P06930000","bid":110.6,"bid_size":2.0,"ask":111.8,"ask_size":2.0,"iv":0.1534,"open_interest":96.0,"volume":3.0,"delta":-0.6282,"gamma":0.002,"vega":4.611,"theta":-3.087,"rho":-1.332,"theo":111.358,"change":-32.79,"open":82.95,"high":87.46,"low":82.95,"tick":"up","last_trade_price":87.46,"last_trade_time":"2026-02-18T11:59:42","percent_change":-27.2682,"prev_day_close":99.3499984741211},{"option":"SPXW260302C06935000","bid":44.4,"bid_size":7.0,"ask":45.2,"ask_size":8.0,"iv":0.1524,"open_interest":109.0,"volume":13.0,"delta":0.3606,"gamma":0.002,"vega":4.5662,"theta":-3.0512,"rho":0.7299,"theo":44.5844,"change":2.58,"open":59.32,"high":59.32,"low":45.23,"tick":"down","last_trade_price":45.23,"last_trade_time":"2026-02-18T15:32:11","percent_change":6.04923,"prev_day_close":47.3499984741211},{"option":"SPXW260302P06935000","bid":113.1,"bid_size":2.0,"ask":114.2,"ask_size":2.0,"iv":0.1521,"open_interest":9.0,"volume":1.0,"delta":-0.6394,"gamma":0.002,"vega":4.5662,"theta":-3.0248,"rho":-1.3564,"theo":113.947,"change":-36.4,"open":86.4,"high":86.4,"low":86.4,"tick":"up","last_trade_price":86.4,"last_trade_time":"2026-02-18T13:26:15","percent_change":-29.6417,"prev_day_close":101.799999237061},{"option":"SPXW260302C06940000","bid":42.1,"bid_size":6.0,"ask":42.8,"ask_size":16.0,"iv":0.151,"open_interest":174.0,"volume":28.0,"delta":0.3493,"gamma":0.002,"vega":4.5173,"theta":-2.9886,"rho":0.707,"theo":42.2473,"change":8.14,"open":43.67,"high":55.88,"low":43.67,"tick":"down","last_trade_price":48.59,"last_trade_time":"2026-02-18T15:58:58","percent_change":20.1236,"prev_day_close":44.8499984741211},{"option":"SPXW260302P06940000","bid":115.8,"bid_size":2.0,"ask":117.0,"ask_size":3.0,"iv":0.1506,"open_interest":72.0,"volume":0.0,"delta":-0.6507,"gamma":0.002,"vega":4.5173,"theta":-2.9603,"rho":-1.3808,"theo":116.6035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.33,"last_trade_time":"2026-02-17T16:03:10","percent_change":0.0,"prev_day_close":104.299999237061},{"option":"SPXW260302C06945000","bid":39.8,"bid_size":7.0,"ask":40.5,"ask_size":10.0,"iv":0.1497,"open_interest":78.0,"volume":15.0,"delta":0.338,"gamma":0.002,"vega":4.4648,"theta":-2.9236,"rho":0.6844,"theo":39.9774,"change":6.09,"open":40.33,"high":50.98,"low":40.33,"tick":"up","last_trade_price":44.34,"last_trade_time":"2026-02-18T16:01:20","percent_change":15.9216,"prev_day_close":42.4500007629394},{"option":"SPXW260302P06945000","bid":118.2,"bid_size":1.0,"ask":119.8,"ask_size":1.0,"iv":0.1493,"open_interest":6.0,"volume":1.0,"delta":-0.662,"gamma":0.002,"vega":4.4648,"theta":-2.8935,"rho":-1.4049,"theo":119.3273,"change":-38.73,"open":89.67,"high":89.67,"low":89.67,"tick":"down","last_trade_price":89.67,"last_trade_time":"2026-02-18T11:30:15","percent_change":-30.1636,"prev_day_close":106.75},{"option":"SPXW260302C06950000","bid":37.5,"bid_size":15.0,"ask":38.3,"ask_size":16.0,"iv":0.148,"open_interest":536.0,"volume":186.0,"delta":0.3266,"gamma":0.002,"vega":4.4087,"theta":-2.8565,"rho":0.6618,"theo":37.7738,"change":7.2,"open":38.21,"high":50.42,"low":37.49,"tick":"up","last_trade_price":43.2,"last_trade_time":"2026-02-18T15:50:59","percent_change":17.9775,"prev_day_close":40.0499992370606},{"option":"SPXW260302P06950000","bid":121.5,"bid_size":2.0,"ask":122.3,"ask_size":1.0,"iv":0.1483,"open_interest":343.0,"volume":14.0,"delta":-0.6734,"gamma":0.002,"vega":4.4087,"theta":-2.8244,"rho":-1.429,"theo":122.1174,"change":-16.46,"open":97.74,"high":114.94,"low":88.14,"tick":"up","last_trade_price":114.94,"last_trade_time":"2026-02-18T14:38:56","percent_change":-12.5266,"prev_day_close":109.449996948242},{"option":"SPXW260302C06955000","bid":35.4,"bid_size":7.0,"ask":36.1,"ask_size":17.0,"iv":0.1465,"open_interest":57.0,"volume":20.0,"delta":0.3152,"gamma":0.002,"vega":4.3483,"theta":-2.7871,"rho":0.6389,"theo":35.6359,"change":6.65,"open":48.36,"high":48.36,"low":40.75,"tick":"down","last_trade_price":40.75,"last_trade_time":"2026-02-18T15:50:59","percent_change":19.5015,"prev_day_close":37.6500015258789},{"option":"SPXW260302P06955000","bid":123.8,"bid_size":1.0,"ask":125.1,"ask_size":1.0,"iv":0.1463,"open_interest":1.0,"volume":0.0,"delta":-0.6848,"gamma":0.002,"vega":4.3483,"theta":-2.7532,"rho":-1.4534,"theo":124.9731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.0,"last_trade_time":"2026-02-10T15:59:24","percent_change":0.0,"prev_day_close":112.100002288818},{"option":"SPXW260302C06960000","bid":33.2,"bid_size":16.0,"ask":33.9,"ask_size":1.0,"iv":0.1451,"open_interest":494.0,"volume":238.0,"delta":0.3038,"gamma":0.002,"vega":4.2828,"theta":-2.7155,"rho":0.6157,"theo":33.5633,"change":7.65,"open":35.74,"high":46.1,"low":32.11,"tick":"down","last_trade_price":36.95,"last_trade_time":"2026-02-18T16:01:05","percent_change":21.5797,"prev_day_close":35.4500007629394},{"option":"SPXW260302P06960000","bid":126.6,"bid_size":1.0,"ask":128.0,"ask_size":1.0,"iv":0.1447,"open_interest":31.0,"volume":2.0,"delta":-0.6962,"gamma":0.002,"vega":4.2828,"theta":-2.6796,"rho":-1.4781,"theo":127.8942,"change":-6.89,"open":130.01,"high":130.01,"low":130.01,"tick":"no_change","last_trade_price":130.01,"last_trade_time":"2026-02-18T09:33:48","percent_change":-5.03287,"prev_day_close":114.75},{"option":"SPXW260302C06965000","bid":31.2,"bid_size":8.0,"ask":31.9,"ask_size":11.0,"iv":0.1438,"open_interest":76.0,"volume":9.0,"delta":0.2923,"gamma":0.002,"vega":4.212,"theta":-2.6415,"rho":0.5922,"theo":31.5556,"change":1.69,"open":41.0,"high":41.0,"low":31.77,"tick":"up","last_trade_price":31.89,"last_trade_time":"2026-02-18T15:31:37","percent_change":5.59603,"prev_day_close":33.25},{"option":"SPXW260302P06965000","bid":128.4,"bid_size":12.0,"ask":133.4,"ask_size":12.0,"iv":0.1442,"open_interest":0.0,"volume":0.0,"delta":-0.7077,"gamma":0.002,"vega":4.212,"theta":-2.6038,"rho":-1.5031,"theo":130.8801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":117.549999237061},{"option":"SPXW260302C06970000","bid":29.2,"bid_size":17.0,"ask":29.9,"ask_size":20.0,"iv":0.1423,"open_interest":89.0,"volume":66.0,"delta":0.2809,"gamma":0.0019,"vega":4.1368,"theta":-2.5651,"rho":0.569,"theo":29.6111,"change":4.05,"open":29.83,"high":39.8,"low":27.94,"tick":"up","last_trade_price":34.09,"last_trade_time":"2026-02-18T15:58:58","percent_change":14.2857,"prev_day_close":31.0999994277954},{"option":"SPXW260302P06970000","bid":131.6,"bid_size":2.0,"ask":136.0,"ask_size":10.0,"iv":0.1427,"open_interest":56.0,"volume":8.0,"delta":-0.7191,"gamma":0.0019,"vega":4.1368,"theta":-2.5255,"rho":-1.5278,"theo":133.9293,"change":-43.17,"open":128.31,"high":128.31,"low":99.73,"tick":"down","last_trade_price":99.73,"last_trade_time":"2026-02-18T11:31:27","percent_change":-30.2099,"prev_day_close":120.200000762939},{"option":"SPXW260302C06975000","bid":27.3,"bid_size":17.0,"ask":28.0,"ask_size":20.0,"iv":0.1408,"open_interest":162.0,"volume":29.0,"delta":0.2694,"gamma":0.0019,"vega":4.0581,"theta":-2.4864,"rho":0.5461,"theo":27.7277,"change":2.59,"open":31.2,"high":39.4,"low":27.15,"tick":"up","last_trade_price":31.2,"last_trade_time":"2026-02-18T16:03:03","percent_change":8.90035,"prev_day_close":29.0999994277954},{"option":"SPXW260302P06975000","bid":134.5,"bid_size":12.0,"ask":139.5,"ask_size":12.0,"iv":0.1413,"open_interest":38.0,"volume":3.0,"delta":-0.7306,"gamma":0.0019,"vega":4.0581,"theta":-2.4449,"rho":-1.5522,"theo":137.0395,"change":-23.87,"open":115.76,"high":122.68,"low":101.68,"tick":"up","last_trade_price":122.68,"last_trade_time":"2026-02-18T16:10:20","percent_change":-16.288,"prev_day_close":123.350002288818},{"option":"SPXW260302C06980000","bid":25.5,"bid_size":17.0,"ask":26.1,"ask_size":11.0,"iv":0.1394,"open_interest":133.0,"volume":59.0,"delta":0.2579,"gamma":0.0019,"vega":3.9756,"theta":-2.4053,"rho":0.5231,"theo":25.9041,"change":5.74,"open":26.2,"high":35.9,"low":24.57,"tick":"no_change","last_trade_price":30.59,"last_trade_time":"2026-02-18T15:57:32","percent_change":23.0986,"prev_day_close":27.0999994277954},{"option":"SPXW260302P06980000","bid":138.0,"bid_size":1.0,"ask":142.6,"ask_size":11.0,"iv":0.14,"open_interest":19.0,"volume":0.0,"delta":-0.7421,"gamma":0.0019,"vega":3.9756,"theta":-2.3619,"rho":-1.5767,"theo":140.2096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.13,"last_trade_time":"2026-02-09T15:11:31","percent_change":0.0,"prev_day_close":125.950000762939},{"option":"SPXW260302C06985000","bid":23.7,"bid_size":8.0,"ask":24.3,"ask_size":1.0,"iv":0.1378,"open_interest":120.0,"volume":123.0,"delta":0.2465,"gamma":0.0019,"vega":3.8878,"theta":-2.322,"rho":0.4998,"theo":24.1405,"change":3.1,"open":24.03,"high":32.7,"low":23.85,"tick":"up","last_trade_price":27.41,"last_trade_time":"2026-02-18T15:50:02","percent_change":13.3621,"prev_day_close":25.1999998092651},{"option":"SPXW260302P06985000","bid":140.9,"bid_size":2.0,"ask":145.4,"ask_size":10.0,"iv":0.1385,"open_interest":1.0,"volume":0.0,"delta":-0.7535,"gamma":0.0019,"vega":3.8878,"theta":-2.2766,"rho":-1.6015,"theo":143.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.82,"last_trade_time":"2026-02-17T15:01:58","percent_change":0.0,"prev_day_close":128.400001525879},{"option":"SPXW260302C06990000","bid":22.0,"bid_size":19.0,"ask":22.6,"ask_size":10.0,"iv":0.1364,"open_interest":175.0,"volume":122.0,"delta":0.235,"gamma":0.0018,"vega":3.7941,"theta":-2.2363,"rho":0.4763,"theo":22.4383,"change":3.57,"open":25.83,"high":31.23,"low":21.28,"tick":"up","last_trade_price":25.17,"last_trade_time":"2026-02-18T15:47:39","percent_change":16.5278,"prev_day_close":23.4000005722046},{"option":"SPXW260302P06990000","bid":144.2,"bid_size":2.0,"ask":148.7,"ask_size":10.0,"iv":0.1371,"open_interest":20.0,"volume":0.0,"delta":-0.765,"gamma":0.0018,"vega":3.7941,"theta":-2.1891,"rho":-1.6265,"theo":146.7311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.7,"last_trade_time":"2026-02-12T15:55:13","percent_change":0.0,"prev_day_close":132.199996948242},{"option":"SPXW260302C06995000","bid":20.4,"bid_size":9.0,"ask":21.0,"ask_size":12.0,"iv":0.135,"open_interest":58.0,"volume":21.0,"delta":0.2236,"gamma":0.0018,"vega":3.6952,"theta":-2.1486,"rho":0.4531,"theo":20.7984,"change":0.84,"open":20.76,"high":29.75,"low":20.7,"tick":"up","last_trade_price":20.94,"last_trade_time":"2026-02-18T15:38:37","percent_change":4.17911,"prev_day_close":21.5999994277954},{"option":"SPXW260302P06995000","bid":147.6,"bid_size":10.0,"ask":152.5,"ask_size":11.0,"iv":0.1356,"open_interest":1.0,"volume":0.0,"delta":-0.7764,"gamma":0.0018,"vega":3.6952,"theta":-2.0995,"rho":-1.6513,"theo":150.0848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.71,"last_trade_time":"2026-02-13T15:46:03","percent_change":0.0,"prev_day_close":135.400001525879},{"option":"SPXW260302C07000000","bid":18.8,"bid_size":24.0,"ask":19.4,"ask_size":5.0,"iv":0.1336,"open_interest":1453.0,"volume":149.0,"delta":0.2122,"gamma":0.0018,"vega":3.593,"theta":-2.059,"rho":0.4303,"theo":19.2211,"change":2.9,"open":19.0,"high":28.2,"low":17.99,"tick":"down","last_trade_price":21.75,"last_trade_time":"2026-02-18T16:02:56","percent_change":15.5914,"prev_day_close":19.9499998092651},{"option":"SPXW260302P07000000","bid":151.0,"bid_size":2.0,"ask":155.5,"ask_size":10.0,"iv":0.1342,"open_interest":99.0,"volume":5.0,"delta":-0.7877,"gamma":0.0018,"vega":3.593,"theta":-2.008,"rho":-1.6755,"theo":153.5012,"change":-35.88,"open":120.82,"high":127.72,"low":118.91,"tick":"up","last_trade_price":127.72,"last_trade_time":"2026-02-18T13:42:45","percent_change":-21.9315,"prev_day_close":139.099998474121},{"option":"SPXW260302C07005000","bid":17.4,"bid_size":9.0,"ask":18.0,"ask_size":21.0,"iv":0.1323,"open_interest":73.0,"volume":92.0,"delta":0.2009,"gamma":0.0017,"vega":3.4874,"theta":-1.9679,"rho":0.4076,"theo":17.7079,"change":2.7,"open":18.82,"high":26.16,"low":16.4,"tick":"down","last_trade_price":19.9,"last_trade_time":"2026-02-18T16:03:31","percent_change":15.6977,"prev_day_close":18.3500003814697},{"option":"SPXW260302P07005000","bid":154.5,"bid_size":2.0,"ask":159.0,"ask_size":10.0,"iv":0.1328,"open_interest":6.0,"volume":0.0,"delta":-0.799,"gamma":0.0017,"vega":3.4874,"theta":-1.915,"rho":-1.6998,"theo":156.9816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.4,"last_trade_time":"2026-02-11T10:08:42","percent_change":0.0,"prev_day_close":142.100006103516},{"option":"SPXW260302C07010000","bid":16.0,"bid_size":9.0,"ask":16.6,"ask_size":34.0,"iv":0.1309,"open_interest":166.0,"volume":38.0,"delta":0.1897,"gamma":0.0017,"vega":3.3766,"theta":-1.8755,"rho":0.3847,"theo":16.2619,"change":0.5,"open":16.62,"high":23.74,"low":15.2,"tick":"up","last_trade_price":16.4,"last_trade_time":"2026-02-18T15:39:25","percent_change":3.14465,"prev_day_close":16.8000001907349},{"option":"SPXW260302P07010000","bid":158.1,"bid_size":2.0,"ask":162.6,"ask_size":5.0,"iv":0.1314,"open_interest":19.0,"volume":0.0,"delta":-0.8102,"gamma":0.0017,"vega":3.3766,"theta":-1.8207,"rho":-1.7242,"theo":160.5293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.0,"last_trade_time":"2026-02-17T15:44:20","percent_change":0.0,"prev_day_close":145.550003051758},{"option":"SPXW260302C07015000","bid":14.6,"bid_size":29.0,"ask":15.2,"ask_size":42.0,"iv":0.1294,"open_interest":118.0,"volume":43.0,"delta":0.1787,"gamma":0.0016,"vega":3.2602,"theta":-1.7823,"rho":0.3619,"theo":14.8864,"change":3.45,"open":21.28,"high":22.4,"low":14.47,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-18T15:54:27","percent_change":23.5495,"prev_day_close":15.4000000953674},{"option":"SPXW260302P07015000","bid":161.8,"bid_size":2.0,"ask":166.2,"ask_size":5.0,"iv":0.1292,"open_interest":10.0,"volume":0.0,"delta":-0.8213,"gamma":0.0016,"vega":3.2602,"theta":-1.7255,"rho":-1.7484,"theo":164.1474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.9,"last_trade_time":"2026-02-13T09:45:27","percent_change":0.0,"prev_day_close":148.949996948242},{"option":"SPXW260302C07020000","bid":13.4,"bid_size":30.0,"ask":13.9,"ask_size":27.0,"iv":0.128,"open_interest":145.0,"volume":22.0,"delta":0.1678,"gamma":0.0016,"vega":3.1402,"theta":-1.6886,"rho":0.3399,"theo":13.583,"change":2.26,"open":17.45,"high":20.7,"low":13.1,"tick":"up","last_trade_price":15.71,"last_trade_time":"2026-02-18T15:58:58","percent_change":16.803,"prev_day_close":14.0},{"option":"SPXW260302P07020000","bid":165.5,"bid_size":2.0,"ask":169.9,"ask_size":5.0,"iv":0.1287,"open_interest":12.0,"volume":0.0,"delta":-0.8322,"gamma":0.0016,"vega":3.1402,"theta":-1.63,"rho":-1.7719,"theo":167.8377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.86,"last_trade_time":"2026-02-11T15:51:49","percent_change":0.0,"prev_day_close":153.099998474121},{"option":"SPXW260302C07025000","bid":12.2,"bid_size":33.0,"ask":12.7,"ask_size":36.0,"iv":0.1266,"open_interest":1769.0,"volume":143.0,"delta":0.1571,"gamma":0.0016,"vega":3.0187,"theta":-1.5951,"rho":0.3185,"theo":12.353,"change":1.46,"open":14.15,"high":19.36,"low":12.6,"tick":"up","last_trade_price":13.81,"last_trade_time":"2026-02-18T16:01:20","percent_change":11.8219,"prev_day_close":12.75},{"option":"SPXW260302P07025000","bid":168.8,"bid_size":5.0,"ask":173.7,"ask_size":6.0,"iv":0.1268,"open_interest":11.0,"volume":0.0,"delta":-0.8429,"gamma":0.0016,"vega":3.0187,"theta":-1.5346,"rho":-1.7948,"theo":171.6013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.97,"last_trade_time":"2026-02-13T15:53:27","percent_change":0.0,"prev_day_close":156.75},{"option":"SPXW260302C07030000","bid":11.1,"bid_size":29.0,"ask":11.6,"ask_size":31.0,"iv":0.1252,"open_interest":271.0,"volume":243.0,"delta":0.1466,"gamma":0.0015,"vega":2.8947,"theta":-1.5023,"rho":0.2972,"theo":11.1985,"change":2.77,"open":12.05,"high":18.55,"low":10.4,"tick":"up","last_trade_price":12.67,"last_trade_time":"2026-02-18T15:49:35","percent_change":23.9827,"prev_day_close":11.5499997138977},{"option":"SPXW260302P07030000","bid":173.2,"bid_size":1.0,"ask":177.6,"ask_size":5.0,"iv":0.1255,"open_interest":13.0,"volume":0.0,"delta":-0.8533,"gamma":0.0015,"vega":2.8947,"theta":-1.4399,"rho":-1.8176,"theo":175.4405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.89,"last_trade_time":"2026-02-17T15:44:20","percent_change":0.0,"prev_day_close":160.150001525879},{"option":"SPXW260302C07035000","bid":10.1,"bid_size":20.0,"ask":10.6,"ask_size":25.0,"iv":0.124,"open_interest":92.0,"volume":45.0,"delta":0.1365,"gamma":0.0014,"vega":2.7671,"theta":-1.4107,"rho":0.2763,"theo":10.122,"change":1.0,"open":16.0,"high":16.46,"low":9.4,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T16:02:05","percent_change":9.70874,"prev_day_close":10.4000000953674},{"option":"SPXW260302P07035000","bid":177.2,"bid_size":7.0,"ask":182.1,"ask_size":7.0,"iv":0.1242,"open_interest":0.0,"volume":0.0,"delta":-0.8635,"gamma":0.0014,"vega":2.7671,"theta":-1.3464,"rho":-1.84,"theo":179.3576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.19,"last_trade_time":"2026-02-12T15:00:13","percent_change":0.0,"prev_day_close":164.599998474121},{"option":"SPXW260302C07040000","bid":9.1,"bid_size":30.0,"ask":9.6,"ask_size":47.0,"iv":0.1225,"open_interest":587.0,"volume":16.0,"delta":0.1267,"gamma":0.0014,"vega":2.6378,"theta":-1.321,"rho":0.2565,"theo":9.1236,"change":1.98,"open":12.22,"high":14.39,"low":10.96,"tick":"up","last_trade_price":11.33,"last_trade_time":"2026-02-18T13:59:57","percent_change":21.1765,"prev_day_close":9.40000009536743},{"option":"SPXW260302P07040000","bid":181.2,"bid_size":2.0,"ask":185.6,"ask_size":5.0,"iv":0.1228,"open_interest":10.0,"volume":0.0,"delta":-0.8733,"gamma":0.0014,"vega":2.6378,"theta":-1.2548,"rho":-1.8614,"theo":183.3528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.69,"last_trade_time":"2026-02-12T15:00:13","percent_change":0.0,"prev_day_close":168.599998474121},{"option":"SPXW260302C07050000","bid":7.4,"bid_size":20.0,"ask":7.8,"ask_size":43.0,"iv":0.1202,"open_interest":1579.0,"volume":114.0,"delta":0.1083,"gamma":0.0013,"vega":2.3822,"theta":-1.1491,"rho":0.2192,"theo":7.3571,"change":2.4,"open":8.6,"high":12.56,"low":6.95,"tick":"up","last_trade_price":7.75,"last_trade_time":"2026-02-18T15:46:19","percent_change":32.0,"prev_day_close":7.5},{"option":"SPXW260302P07050000","bid":191.0,"bid_size":1.0,"ask":192.0,"ask_size":3.0,"iv":0.1203,"open_interest":309.0,"volume":0.0,"delta":-0.8917,"gamma":0.0013,"vega":2.3822,"theta":-1.0791,"rho":-1.9016,"theo":191.5737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.19,"last_trade_time":"2026-02-13T13:01:47","percent_change":0.0,"prev_day_close":176.199996948242},{"option":"SPXW260302C07060000","bid":5.9,"bid_size":31.0,"ask":6.3,"ask_size":61.0,"iv":0.1177,"open_interest":108.0,"volume":37.0,"delta":0.0917,"gamma":0.0012,"vega":2.1295,"theta":-0.9908,"rho":0.1855,"theo":5.8911,"change":-0.62,"open":6.8,"high":10.05,"low":5.43,"tick":"up","last_trade_price":5.63,"last_trade_time":"2026-02-18T15:32:31","percent_change":-9.92,"prev_day_close":5.95000004768372},{"option":"SPXW260302P07060000","bid":198.0,"bid_size":7.0,"ask":202.9,"ask_size":7.0,"iv":0.1181,"open_interest":8.0,"volume":0.0,"delta":-0.9082,"gamma":0.0012,"vega":2.1295,"theta":-0.917,"rho":-1.9384,"theo":200.095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.6,"last_trade_time":"2026-02-12T11:09:00","percent_change":0.0,"prev_day_close":184.800003051758},{"option":"SPXW260302C07070000","bid":4.6,"bid_size":18.0,"ask":5.0,"ask_size":61.0,"iv":0.1153,"open_interest":101.0,"volume":29.0,"delta":0.0772,"gamma":0.001,"vega":1.8912,"theta":-0.849,"rho":0.1559,"theo":4.7004,"change":-0.32,"open":8.75,"high":8.75,"low":4.73,"tick":"no_change","last_trade_price":4.73,"last_trade_time":"2026-02-18T16:00:34","percent_change":-6.33663,"prev_day_close":4.65000009536743},{"option":"SPXW260302P07070000","bid":206.0,"bid_size":2.0,"ask":211.6,"ask_size":2.0,"iv":0.1162,"open_interest":4.0,"volume":0.0,"delta":-0.9228,"gamma":0.001,"vega":1.8912,"theta":-0.7714,"rho":-1.971,"theo":208.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.4,"last_trade_time":"2026-02-09T12:06:04","percent_change":0.0,"prev_day_close":193.800003051758},{"option":"SPXW260302C07075000","bid":4.1,"bid_size":42.0,"ask":4.5,"ask_size":107.0,"iv":0.1142,"open_interest":985.0,"volume":56.0,"delta":0.0707,"gamma":0.001,"vega":1.778,"theta":-0.7849,"rho":0.1426,"theo":4.1993,"change":-0.31,"open":5.2,"high":7.33,"low":3.83,"tick":"no_change","last_trade_price":4.19,"last_trade_time":"2026-02-18T16:00:34","percent_change":-6.88889,"prev_day_close":4.04999995231628},{"option":"SPXW260302P07075000","bid":210.6,"bid_size":2.0,"ask":216.5,"ask_size":4.0,"iv":0.1167,"open_interest":28.0,"volume":0.0,"delta":-0.9293,"gamma":0.001,"vega":1.778,"theta":-0.7054,"rho":-1.9858,"theo":213.3841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":128.04,"last_trade_time":"2026-02-10T11:47:23","percent_change":0.0,"prev_day_close":197.449996948242},{"option":"SPXW260302C07080000","bid":3.6,"bid_size":36.0,"ask":4.0,"ask_size":102.0,"iv":0.113,"open_interest":151.0,"volume":18.0,"delta":0.0647,"gamma":0.0009,"vega":1.6694,"theta":-0.7254,"rho":0.1306,"theo":3.7546,"change":0.94,"open":4.4,"high":6.59,"low":3.9,"tick":"up","last_trade_price":3.92,"last_trade_time":"2026-02-18T15:59:13","percent_change":26.4789,"prev_day_close":3.55000007152557},{"option":"SPXW260302P07080000","bid":214.9,"bid_size":2.0,"ask":220.6,"ask_size":2.0,"iv":0.1142,"open_interest":1.0,"volume":0.0,"delta":-0.9353,"gamma":0.0009,"vega":1.6694,"theta":-0.6441,"rho":-1.9993,"theo":217.9331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.52,"last_trade_time":"2026-02-09T15:43:07","percent_change":0.0,"prev_day_close":202.400001525879},{"option":"SPXW260302C07090000","bid":2.75,"bid_size":77.0,"ask":3.1,"ask_size":72.0,"iv":0.1111,"open_interest":73.0,"volume":16.0,"delta":0.0542,"gamma":0.0008,"vega":1.4708,"theta":-0.6202,"rho":0.1093,"theo":3.014,"change":1.19,"open":3.6,"high":5.15,"low":3.49,"tick":"no_change","last_trade_price":4.34,"last_trade_time":"2026-02-18T12:35:19","percent_change":37.7778,"prev_day_close":2.69999992847443},{"option":"SPXW260302P07090000","bid":224.2,"bid_size":2.0,"ask":229.8,"ask_size":2.0,"iv":0.1131,"open_interest":1.0,"volume":0.0,"delta":-0.9457,"gamma":0.0008,"vega":1.4708,"theta":-0.535,"rho":-2.0236,"theo":227.1798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.88,"last_trade_time":"2026-02-09T15:43:07","percent_change":0.0,"prev_day_close":211.299995422363},{"option":"SPXW260302C07100000","bid":2.1,"bid_size":103.0,"ask":2.45,"ask_size":128.0,"iv":0.1092,"open_interest":592.0,"volume":238.0,"delta":0.0456,"gamma":0.0007,"vega":1.2948,"theta":-0.5321,"rho":0.0918,"theo":2.4408,"change":-0.25,"open":2.8,"high":4.5,"low":2.0,"tick":"up","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:59:02","percent_change":-10.0,"prev_day_close":2.05000007152557},{"option":"SPXW260302P07100000","bid":233.3,"bid_size":2.0,"ask":239.2,"ask_size":4.0,"iv":0.111,"open_interest":61.0,"volume":0.0,"delta":-0.9544,"gamma":0.0007,"vega":1.2948,"theta":-0.4431,"rho":-2.0441,"theo":236.5939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.39,"last_trade_time":"2026-02-10T12:41:01","percent_change":0.0,"prev_day_close":221.049995422363},{"option":"SPXW260302C07110000","bid":1.6,"bid_size":123.0,"ask":1.9,"ask_size":141.0,"iv":0.1079,"open_interest":166.0,"volume":64.0,"delta":0.0385,"gamma":0.0006,"vega":1.1418,"theta":-0.4589,"rho":0.0775,"theo":1.9969,"change":-0.38,"open":2.65,"high":3.3,"low":1.57,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T15:43:55","percent_change":-19.4872,"prev_day_close":1.52500003576279},{"option":"SPXW260302P07110000","bid":242.7,"bid_size":2.0,"ask":249.4,"ask_size":4.0,"iv":0.1096,"open_interest":0.0,"volume":0.0,"delta":-0.9615,"gamma":0.0006,"vega":1.1418,"theta":-0.3662,"rho":-2.0614,"theo":246.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.649993896484},{"option":"SPXW260302C07120000","bid":1.25,"bid_size":60.0,"ask":1.5,"ask_size":137.0,"iv":0.107,"open_interest":312.0,"volume":119.0,"delta":0.0327,"gamma":0.0005,"vega":1.0096,"theta":-0.3983,"rho":0.0656,"theo":1.6517,"change":0.6,"open":1.7,"high":2.5,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:20:55","percent_change":52.1739,"prev_day_close":1.14999997615814},{"option":"SPXW260302P07120000","bid":252.2,"bid_size":1.0,"ask":258.9,"ask_size":3.0,"iv":0.1076,"open_interest":0.0,"volume":0.0,"delta":-0.9672,"gamma":0.0005,"vega":1.0096,"theta":-0.3017,"rho":-2.0763,"theo":255.7794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.699996948242},{"option":"SPXW260302C07125000","bid":1.1,"bid_size":63.0,"ask":1.3,"ask_size":85.0,"iv":0.106,"open_interest":580.0,"volume":454.0,"delta":0.0302,"gamma":0.0005,"vega":0.9501,"theta":-0.3718,"rho":0.0607,"theo":1.5078,"change":-0.275,"open":1.55,"high":2.35,"low":0.97,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:58:12","percent_change":-20.0,"prev_day_close":1.0},{"option":"SPXW260302P07125000","bid":257.0,"bid_size":1.0,"ask":263.7,"ask_size":3.0,"iv":0.1067,"open_interest":4.0,"volume":0.0,"delta":-0.9698,"gamma":0.0005,"vega":0.9501,"theta":-0.2734,"rho":-2.0828,"theo":260.6291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.51,"last_trade_time":"2026-02-03T11:40:38","percent_change":0.0,"prev_day_close":245.100006103516},{"option":"SPXW260302C07130000","bid":0.95,"bid_size":64.0,"ask":1.15,"ask_size":82.0,"iv":0.1058,"open_interest":374.0,"volume":74.0,"delta":0.028,"gamma":0.0005,"vega":0.8946,"theta":-0.3476,"rho":0.0561,"theo":1.3792,"change":-0.355,"open":1.85,"high":2.12,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T15:43:55","percent_change":-28.9796,"prev_day_close":0.875},{"option":"SPXW260302P07130000","bid":261.9,"bid_size":1.0,"ask":268.6,"ask_size":3.0,"iv":0.1071,"open_interest":0.0,"volume":0.0,"delta":-0.972,"gamma":0.0005,"vega":0.8946,"theta":-0.2472,"rho":-2.0888,"theo":265.4942,"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":249.549995422363},{"option":"SPXW260302C07140000","bid":0.75,"bid_size":67.0,"ask":0.95,"ask_size":169.0,"iv":0.1052,"open_interest":58.0,"volume":8.0,"delta":0.024,"gamma":0.0004,"vega":0.7945,"theta":-0.3046,"rho":0.048,"theo":1.1602,"change":-0.1,"open":1.2,"high":1.65,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T14:49:47","percent_change":-10.5263,"prev_day_close":0.675000011920929},{"option":"SPXW260302P07140000","bid":271.0,"bid_size":2.0,"ask":277.7,"ask_size":2.0,"iv":0.1065,"open_interest":0.0,"volume":0.0,"delta":-0.976,"gamma":0.0004,"vega":0.7945,"theta":-0.2004,"rho":-2.0999,"theo":275.2625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.600006103516},{"option":"SPXW260302C07150000","bid":0.55,"bid_size":67.0,"ask":0.75,"ask_size":39.0,"iv":0.1048,"open_interest":619.0,"volume":83.0,"delta":0.0206,"gamma":0.0004,"vega":0.7064,"theta":-0.2676,"rho":0.0412,"theo":0.9813,"change":0.275,"open":0.87,"high":1.15,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:29:55","percent_change":52.381,"prev_day_close":0.525000005960464},{"option":"SPXW260302P07150000","bid":280.4,"bid_size":5.0,"ask":288.3,"ask_size":5.0,"iv":0.1051,"open_interest":44.0,"volume":0.0,"delta":-0.9793,"gamma":0.0004,"vega":0.7064,"theta":-0.1597,"rho":-2.1097,"theo":285.0709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.0,"last_trade_time":"2026-02-05T15:16:39","percent_change":0.0,"prev_day_close":269.350006103516},{"option":"SPXW260302C07175000","bid":0.3,"bid_size":67.0,"ask":0.45,"ask_size":45.0,"iv":0.105,"open_interest":218.0,"volume":16.0,"delta":0.0142,"gamma":0.0003,"vega":0.526,"theta":-0.1945,"rho":0.0284,"theo":0.6535,"change":0.135,"open":0.74,"high":0.74,"low":0.61,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-18T12:40:03","percent_change":28.4211,"prev_day_close":0.325000002980232},{"option":"SPXW260302P07175000","bid":305.1,"bid_size":5.0,"ask":313.0,"ask_size":5.0,"iv":0.1054,"open_interest":2.0,"volume":0.0,"delta":-0.9857,"gamma":0.0003,"vega":0.5258,"theta":-0.0766,"rho":-2.1301,"theo":309.7099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.53,"last_trade_time":"2026-02-05T11:50:12","percent_change":0.0,"prev_day_close":295.650009155273},{"option":"SPXW260302C07200000","bid":0.15,"bid_size":67.0,"ask":0.3,"ask_size":48.0,"iv":0.1058,"open_interest":396.0,"volume":23.0,"delta":0.0098,"gamma":0.0002,"vega":0.3889,"theta":-0.1402,"rho":0.0195,"theo":0.4351,"change":-0.075,"open":0.37,"high":0.45,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:59:02","percent_change":-27.2727,"prev_day_close":0.225000008940697},{"option":"SPXW260302P07200000","bid":329.9,"bid_size":1.0,"ask":337.8,"ask_size":1.0,"iv":0.1138,"open_interest":1.0,"volume":0.0,"delta":-0.9902,"gamma":0.0002,"vega":0.3887,"theta":-0.0129,"rho":-2.1465,"theo":334.4602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.75,"last_trade_time":"2026-02-03T11:04:44","percent_change":0.0,"prev_day_close":319.199996948242},{"option":"SPXW260302C07225000","bid":0.05,"bid_size":228.0,"ask":0.25,"ask_size":60.0,"iv":0.1079,"open_interest":97.0,"volume":0.0,"delta":0.0067,"gamma":0.0001,"vega":0.2854,"theta":-0.1002,"rho":0.0133,"theo":0.2893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-17T15:43:07","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260302P07225000","bid":354.9,"bid_size":1.0,"ask":362.8,"ask_size":1.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0001,"vega":0.2852,"theta":0.0,"rho":-2.1602,"theo":359.2829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.900009155273},{"option":"SPXW260302C07250000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":40.0,"iv":0.1124,"open_interest":105.0,"volume":44.0,"delta":0.0046,"gamma":0.0001,"vega":0.2085,"theta":-0.0714,"rho":0.0091,"theo":0.1929,"change":0.015,"open":0.2,"high":0.2,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T11:27:47","percent_change":8.57143,"prev_day_close":0.150000002235174},{"option":"SPXW260302P07250000","bid":379.8,"bid_size":1.0,"ask":387.7,"ask_size":1.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0001,"vega":0.2084,"theta":0.0,"rho":-2.1719,"theo":384.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.850006103516},{"option":"SPXW260302C07275000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":76.0,"iv":0.1187,"open_interest":706.0,"volume":43.0,"delta":0.0032,"gamma":0.0001,"vega":0.1525,"theta":-0.051,"rho":0.0062,"theo":0.1299,"change":0.045,"open":0.17,"high":0.17,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T11:27:47","percent_change":36.0,"prev_day_close":0.125000001862645},{"option":"SPXW260302P07275000","bid":404.8,"bid_size":1.0,"ask":412.7,"ask_size":1.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.1526,"theta":0.0,"rho":-2.1823,"theo":409.0606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.800003051758},{"option":"SPXW260302C07300000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":39.0,"iv":0.1224,"open_interest":254.0,"volume":17.0,"delta":0.0022,"gamma":0.0,"vega":0.1126,"theta":-0.0369,"rho":0.0044,"theo":0.0892,"change":-0.015,"open":0.2,"high":0.2,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:59:57","percent_change":-12.0,"prev_day_close":0.125000001862645},{"option":"SPXW260302P07300000","bid":429.7,"bid_size":1.0,"ask":437.6,"ask_size":1.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1127,"theta":0.0,"rho":-2.1917,"theo":433.9883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.399993896484},{"option":"SPXW260302C07325000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":45.0,"iv":0.1286,"open_interest":33.0,"volume":14.0,"delta":0.0016,"gamma":0.0,"vega":0.0844,"theta":-0.0273,"rho":0.0031,"theo":0.063,"change":0.3,"open":0.4,"high":0.4,"low":0.4,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:04:17","percent_change":300.0,"prev_day_close":0.100000003352761},{"option":"SPXW260302P07325000","bid":454.7,"bid_size":1.0,"ask":462.6,"ask_size":1.0,"iv":0.1362,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0846,"theta":0.0,"rho":-2.2005,"theo":458.9304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.550003051758},{"option":"SPXW260302C07350000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":48.0,"iv":0.1347,"open_interest":67.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0646,"theta":-0.0208,"rho":0.0023,"theo":0.046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-17T10:34:18","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260302P07350000","bid":479.6,"bid_size":1.0,"ask":487.5,"ask_size":1.0,"iv":0.1363,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0648,"theta":0.0,"rho":-2.2088,"theo":483.8817,"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":470.449996948242},{"option":"SPXW260302C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":51.0,"iv":0.1372,"open_interest":26.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0506,"theta":-0.0163,"rho":0.0017,"theo":0.0348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-17T10:34:18","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07375000","bid":504.6,"bid_size":1.0,"ask":512.5,"ask_size":1.0,"iv":0.1457,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0509,"theta":0.0,"rho":-2.2169,"theo":508.8388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.0},{"option":"SPXW260302C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":0.1431,"open_interest":62.0,"volume":4.0,"delta":0.0007,"gamma":0.0,"vega":0.0407,"theta":-0.0131,"rho":0.0013,"theo":0.0273,"change":0.005,"open":0.08,"high":0.1,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T15:59:57","percent_change":6.66666,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07400000","bid":529.5,"bid_size":1.0,"ask":537.4,"ask_size":1.0,"iv":0.1435,"open_interest":2.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0409,"theta":0.0,"rho":-2.2248,"theo":533.7995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":480.89,"last_trade_time":"2026-01-22T10:17:37","percent_change":0.0,"prev_day_close":519.899993896484},{"option":"SPXW260302C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":53.0,"iv":0.1489,"open_interest":29.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0334,"theta":-0.0109,"rho":0.0011,"theo":0.0221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-17T10:26:44","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07425000","bid":554.5,"bid_size":1.0,"ask":562.4,"ask_size":1.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0335,"theta":0.0,"rho":-2.2326,"theo":558.7625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.949981689453},{"option":"SPXW260302C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":55.0,"iv":0.1544,"open_interest":7.0,"volume":2.0,"delta":0.0005,"gamma":0.0,"vega":0.028,"theta":-0.0092,"rho":0.0009,"theo":0.0184,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T11:30:13","percent_change":6.66666,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07450000","bid":579.5,"bid_size":1.0,"ask":587.4,"ask_size":1.0,"iv":0.1724,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.028,"theta":0.0,"rho":-2.2403,"theo":583.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.300018310547},{"option":"SPXW260302C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":57.0,"iv":0.1659,"open_interest":35.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0204,"theta":-0.007,"rho":0.0006,"theo":0.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-11T10:35:45","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07500000","bid":629.4,"bid_size":1.0,"ask":637.3,"ask_size":1.0,"iv":0.171,"open_interest":5.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0203,"theta":0.0,"rho":-2.2556,"theo":633.6584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.89,"last_trade_time":"2026-02-02T10:20:12","percent_change":0.0,"prev_day_close":620.0},{"option":"SPXW260302C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":92.0,"iv":0.1885,"open_interest":30.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.012,"theta":-0.0044,"rho":0.0004,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T13:57:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07600000","bid":729.2,"bid_size":1.0,"ask":737.1,"ask_size":1.0,"iv":0.1765,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":-2.286,"theo":733.526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.850006103516},{"option":"SPXW260302C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":166.0,"iv":0.2324,"open_interest":11.0,"volume":6.0,"delta":0.0001,"gamma":0.0,"vega":0.0051,"theta":-0.0022,"rho":0.0001,"theo":0.0037,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:05:31","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P07800000","bid":929.0,"bid_size":1.0,"ask":936.9,"ask_size":1.0,"iv":0.251,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":-2.3463,"theo":933.2678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":818.65,"last_trade_time":"2026-01-16T14:51:37","percent_change":0.0,"prev_day_close":918.649993896484},{"option":"SPXW260302C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":43.0,"iv":0.266,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0027,"theta":-0.0013,"rho":0.0001,"theo":0.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T11:12:04","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08000000","bid":1128.7,"bid_size":1.0,"ask":1136.6,"ask_size":1.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":-2.4065,"theo":1133.0122,"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":1119.5},{"option":"SPXW260302C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":53.0,"iv":0.3053,"open_interest":32.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0009,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-01-30T15:59:40","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08200000","bid":1328.4,"bid_size":1.0,"ask":1336.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-2.4667,"theo":1332.7575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1317.45001220703},{"option":"SPXW260302C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":80.0,"iv":0.3432,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0006,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08400000","bid":1528.2,"bid_size":1.0,"ask":1536.1,"ask_size":1.0,"iv":0.3421,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-2.5269,"theo":1532.5031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.45001220703},{"option":"SPXW260302C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":88.0,"iv":0.3799,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0005,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08600000","bid":1727.9,"bid_size":1.0,"ask":1735.8,"ask_size":1.0,"iv":0.4229,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-2.587,"theo":1732.2488,"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":1717.5},{"option":"SPXW260302C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":92.0,"iv":0.4154,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0004,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-01-29T10:01:41","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08800000","bid":1927.7,"bid_size":1.0,"ask":1935.6,"ask_size":1.0,"iv":0.4188,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-2.6472,"theo":1931.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1917.35003662109},{"option":"SPXW260302C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":98.0,"iv":0.45,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-16T14:33:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P09000000","bid":2127.5,"bid_size":1.0,"ask":2135.4,"ask_size":1.0,"iv":0.5012,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-2.7074,"theo":2131.7405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2019.06,"last_trade_time":"2026-01-16T14:33:42","percent_change":0.0,"prev_day_close":2117.15002441406},{"option":"SPXW260303C02800000","bid":4056.8,"bid_size":1.0,"ask":4064.5,"ask_size":1.0,"iv":1.4624,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.9188,"theo":4060.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.95007324219},{"option":"SPXW260303P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":352.0,"iv":1.374,"open_interest":5.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.006,"theta":-0.0253,"rho":-0.0003,"theo":0.0508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T16:06:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03000000","bid":3856.8,"bid_size":1.0,"ask":3864.8,"ask_size":1.0,"iv":1.2702,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":0.9844,"theo":3860.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.40002441406},{"option":"SPXW260303P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":230.0,"iv":1.272,"open_interest":20.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0077,"theta":-0.0304,"rho":-0.0004,"theo":0.0622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-03T12:21:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03200000","bid":3657.1,"bid_size":1.0,"ask":3665.1,"ask_size":1.0,"iv":1.205,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":1.0499,"theo":3661.0538,"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":3674.44995117188},{"option":"SPXW260303P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":1.1765,"open_interest":3.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0097,"theta":-0.0363,"rho":-0.0005,"theo":0.076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T15:31:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03400000","bid":3457.6,"bid_size":1.0,"ask":3465.4,"ask_size":1.0,"iv":1.1346,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":1.1154,"theo":3461.3475,"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":3474.90002441406},{"option":"SPXW260303P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":67.0,"iv":1.0867,"open_interest":1.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0123,"theta":-0.0433,"rho":-0.0006,"theo":0.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-13T10:25:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03600000","bid":3257.9,"bid_size":1.0,"ask":3265.6,"ask_size":1.0,"iv":1.0628,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0155,"theta":0.0,"rho":1.1808,"theo":3261.6447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.69995117188},{"option":"SPXW260303P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":1.0017,"open_interest":21.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0156,"theta":-0.0515,"rho":-0.0008,"theo":0.1127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T10:10:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03800000","bid":3058.2,"bid_size":1.0,"ask":3065.9,"ask_size":1.0,"iv":0.9096,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":1.2462,"theo":3061.9462,"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":3075.40002441406},{"option":"SPXW260303P03800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.9214,"open_interest":85.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0197,"theta":-0.0613,"rho":-0.001,"theo":0.1372,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:39:17","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260303C04000000","bid":2858.2,"bid_size":1.0,"ask":2866.2,"ask_size":1.0,"iv":0.8593,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0249,"theta":0.0,"rho":1.3116,"theo":2862.2532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2876.80004882812},{"option":"SPXW260303P04000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":136.0,"iv":0.8687,"open_interest":236.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.025,"theta":-0.0728,"rho":-0.0012,"theo":0.1672,"change":-0.025,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-17T11:38:03","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260303C04200000","bid":2658.5,"bid_size":1.0,"ask":2666.5,"ask_size":1.0,"iv":0.8025,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0317,"theta":0.0,"rho":1.3768,"theo":2662.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2676.84997558594},{"option":"SPXW260303P04200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":64.0,"iv":0.7941,"open_interest":1536.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0317,"theta":-0.0865,"rho":-0.0016,"theo":0.204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-17T11:57:52","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303C04400000","bid":2458.8,"bid_size":1.0,"ask":2466.8,"ask_size":1.0,"iv":0.7432,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":1.442,"theo":2462.8898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2477.30004882812},{"option":"SPXW260303P04400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":73.0,"iv":0.738,"open_interest":210.0,"volume":46.0,"delta":-0.0009,"gamma":0.0,"vega":0.0405,"theta":-0.1028,"rho":-0.0021,"theo":0.2497,"change":-0.095,"open":0.18,"high":0.18,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:35:51","percent_change":-42.2222,"prev_day_close":0.125000001862645},{"option":"SPXW260303C04600000","bid":2259.1,"bid_size":1.0,"ask":2267.1,"ask_size":1.0,"iv":0.6829,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0518,"theta":0.0,"rho":1.5069,"theo":2263.2243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2277.5},{"option":"SPXW260303P04600000","bid":0.05,"bid_size":265.0,"ask":0.25,"ask_size":75.0,"iv":0.6892,"open_interest":186.0,"volume":13.0,"delta":-0.0012,"gamma":0.0,"vega":0.0518,"theta":-0.1226,"rho":-0.0027,"theo":0.3072,"change":-0.125,"open":0.25,"high":0.25,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:59:15","percent_change":-38.4615,"prev_day_close":0.175000000745058},{"option":"SPXW260303C04800000","bid":2059.7,"bid_size":1.0,"ask":2067.5,"ask_size":1.0,"iv":0.6482,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0672,"theta":0.0,"rho":1.5717,"theo":2063.5746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2077.09997558594},{"option":"SPXW260303P04800000","bid":0.15,"bid_size":237.0,"ask":0.35,"ask_size":96.0,"iv":0.6468,"open_interest":320.0,"volume":1.0,"delta":-0.0016,"gamma":0.0,"vega":0.0672,"theta":-0.1466,"rho":-0.0036,"theo":0.3805,"change":-0.2,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:10:39","percent_change":-44.4444,"prev_day_close":0.274999998509884},{"option":"SPXW260303C05000000","bid":1860.1,"bid_size":1.0,"ask":1867.8,"ask_size":1.0,"iv":0.5998,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0879,"theta":0.0,"rho":1.6361,"theo":1863.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1877.65002441406},{"option":"SPXW260303P05000000","bid":0.3,"bid_size":153.0,"ask":0.45,"ask_size":63.0,"iv":0.5992,"open_interest":57.0,"volume":2.0,"delta":-0.0022,"gamma":0.0,"vega":0.088,"theta":-0.177,"rho":-0.0048,"theo":0.4775,"change":-0.225,"open":0.45,"high":0.45,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:37:46","percent_change":-36.0,"prev_day_close":0.375},{"option":"SPXW260303C05200000","bid":1660.6,"bid_size":1.0,"ask":1668.3,"ask_size":1.0,"iv":0.5454,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1176,"theta":0.0,"rho":1.6999,"theo":1664.3574,"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":1678.0},{"option":"SPXW260303P05200000","bid":0.5,"bid_size":142.0,"ask":0.65,"ask_size":44.0,"iv":0.5526,"open_interest":299.0,"volume":21.0,"delta":-0.003,"gamma":0.0,"vega":0.1176,"theta":-0.216,"rho":-0.0066,"theo":0.6094,"change":-0.125,"open":0.53,"high":0.7,"low":0.5,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:15:34","percent_change":-15.1515,"prev_day_close":0.525000005960464},{"option":"SPXW260303C05400000","bid":1460.9,"bid_size":1.0,"ask":1468.9,"ask_size":1.0,"iv":0.5022,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1608,"theta":0.0,"rho":1.7628,"theo":1464.8265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1480.25},{"option":"SPXW260303P05400000","bid":0.8,"bid_size":60.0,"ask":0.95,"ask_size":135.0,"iv":0.5053,"open_interest":661.0,"volume":106.0,"delta":-0.0042,"gamma":0.0,"vega":0.1609,"theta":-0.2694,"rho":-0.0093,"theo":0.8013,"change":-0.325,"open":1.0,"high":1.0,"low":0.75,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:32:27","percent_change":-28.8889,"prev_day_close":0.724999994039536},{"option":"SPXW260303C05500000","bid":1361.2,"bid_size":1.0,"ask":1369.2,"ask_size":1.0,"iv":0.4766,"open_interest":1.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1911,"theta":0.0,"rho":1.7936,"theo":1365.0967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1344.98,"last_trade_time":"2026-02-13T09:47:09","percent_change":0.0,"prev_day_close":1380.09997558594},{"option":"SPXW260303P05500000","bid":0.95,"bid_size":60.0,"ask":1.1,"ask_size":129.0,"iv":0.4786,"open_interest":356.0,"volume":163.0,"delta":-0.0051,"gamma":0.0,"vega":0.1911,"theta":-0.304,"rho":-0.0113,"theo":0.9327,"change":-0.205,"open":1.05,"high":1.07,"low":0.94,"tick":"up","last_trade_price":1.07,"last_trade_time":"2026-02-18T14:52:52","percent_change":-16.0784,"prev_day_close":0.875},{"option":"SPXW260303C05600000","bid":1261.8,"bid_size":1.0,"ask":1269.5,"ask_size":1.0,"iv":0.4493,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.2292,"theta":0.0,"rho":1.8239,"theo":1265.4047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1279.60003662109},{"option":"SPXW260303P05600000","bid":1.15,"bid_size":72.0,"ask":1.3,"ask_size":152.0,"iv":0.4527,"open_interest":965.0,"volume":12.0,"delta":-0.0062,"gamma":0.0,"vega":0.2292,"theta":-0.3467,"rho":-0.0138,"theo":1.1017,"change":-0.225,"open":1.0,"high":1.3,"low":1.0,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:15:34","percent_change":-14.7541,"prev_day_close":1.02500000596046},{"option":"SPXW260303C05700000","bid":1162.2,"bid_size":2.0,"ask":1169.9,"ask_size":3.0,"iv":0.4168,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.279,"theta":0.0,"rho":1.8533,"theo":1165.7678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1179.79998779297},{"option":"SPXW260303P05700000","bid":1.4,"bid_size":58.0,"ask":1.55,"ask_size":155.0,"iv":0.4268,"open_interest":8257.0,"volume":25.0,"delta":-0.0077,"gamma":0.0,"vega":0.2791,"theta":-0.4013,"rho":-0.0173,"theo":1.3278,"change":-0.35,"open":1.6,"high":1.6,"low":1.27,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:21:33","percent_change":-19.4444,"prev_day_close":1.17500001192093},{"option":"SPXW260303C05800000","bid":1062.6,"bid_size":2.0,"ask":1069.9,"ask_size":3.0,"iv":0.396,"open_interest":1.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.3458,"theta":-0.0994,"rho":1.8813,"theo":1066.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1051.63,"last_trade_time":"2026-02-17T15:51:32","percent_change":0.0,"prev_day_close":1081.09997558594},{"option":"SPXW260303P05800000","bid":1.7,"bid_size":57.0,"ask":1.85,"ask_size":55.0,"iv":0.3998,"open_interest":324.0,"volume":10.0,"delta":-0.0099,"gamma":0.0,"vega":0.346,"theta":-0.4717,"rho":-0.0221,"theo":1.6359,"change":-0.745,"open":1.54,"high":1.54,"low":1.43,"tick":"no_change","last_trade_price":1.43,"last_trade_time":"2026-02-18T12:09:46","percent_change":-34.2529,"prev_day_close":1.42500001192093},{"option":"SPXW260303C05850000","bid":1012.8,"bid_size":3.0,"ask":1020.2,"ask_size":3.0,"iv":0.3848,"open_interest":1.0,"volume":0.0,"delta":0.9888,"gamma":0.0001,"vega":0.387,"theta":-0.1601,"rho":1.8946,"theo":1016.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1001.88,"last_trade_time":"2026-02-17T15:51:32","percent_change":0.0,"prev_day_close":1031.35003662109},{"option":"SPXW260303P05850000","bid":1.85,"bid_size":145.0,"ask":2.05,"ask_size":62.0,"iv":0.3873,"open_interest":2.0,"volume":0.0,"delta":-0.0112,"gamma":0.0001,"vega":0.3873,"theta":-0.515,"rho":-0.0251,"theo":1.834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-11T11:53:18","percent_change":0.0,"prev_day_close":1.57499998807907},{"option":"SPXW260303C05875000","bid":987.9,"bid_size":3.0,"ask":995.3,"ask_size":3.0,"iv":0.3775,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0001,"vega":0.4103,"theta":-0.1928,"rho":1.9011,"theo":991.6284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1006.54998779297},{"option":"SPXW260303P05875000","bid":1.95,"bid_size":145.0,"ask":2.15,"ask_size":58.0,"iv":0.3808,"open_interest":11.0,"volume":0.0,"delta":-0.012,"gamma":0.0001,"vega":0.4106,"theta":-0.539,"rho":-0.0269,"theo":1.9467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.43,"last_trade_time":"2026-02-17T12:57:22","percent_change":0.0,"prev_day_close":1.625},{"option":"SPXW260303C05900000","bid":963.1,"bid_size":4.0,"ask":970.4,"ask_size":1.0,"iv":0.3714,"open_interest":0.0,"volume":0.0,"delta":0.9871,"gamma":0.0001,"vega":0.4358,"theta":-0.2273,"rho":1.9074,"theo":966.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.799987792969},{"option":"SPXW260303P05900000","bid":2.1,"bid_size":114.0,"ask":2.3,"ask_size":121.0,"iv":0.3748,"open_interest":265.0,"volume":5.0,"delta":-0.0129,"gamma":0.0001,"vega":0.4362,"theta":-0.5648,"rho":-0.0288,"theo":2.07,"change":-0.975,"open":1.67,"high":1.7,"low":1.67,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-18T12:39:45","percent_change":-36.4486,"prev_day_close":1.72499996423721},{"option":"SPXW260303C05925000","bid":938.3,"bid_size":3.0,"ask":945.6,"ask_size":3.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.4636,"theta":-0.2637,"rho":1.9134,"theo":941.9557,"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":957.050018310547},{"option":"SPXW260303P05925000","bid":2.2,"bid_size":142.0,"ask":2.4,"ask_size":56.0,"iv":0.3684,"open_interest":80.0,"volume":0.0,"delta":-0.0138,"gamma":0.0001,"vega":0.464,"theta":-0.5925,"rho":-0.0309,"theo":2.2051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.21,"last_trade_time":"2026-02-10T10:13:49","percent_change":0.0,"prev_day_close":1.82499998807907},{"option":"SPXW260303C05950000","bid":913.5,"bid_size":3.0,"ask":920.7,"ask_size":1.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0001,"vega":0.4935,"theta":-0.3021,"rho":1.9193,"theo":917.1385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.150024414062},{"option":"SPXW260303P05950000","bid":2.35,"bid_size":141.0,"ask":2.55,"ask_size":42.0,"iv":0.3625,"open_interest":14.0,"volume":4.0,"delta":-0.0148,"gamma":0.0001,"vega":0.4939,"theta":-0.6223,"rho":-0.0333,"theo":2.3534,"change":-1.1,"open":2.1,"high":2.1,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T12:36:59","percent_change":-36.6667,"prev_day_close":1.92500001192093},{"option":"SPXW260303C05975000","bid":888.7,"bid_size":3.0,"ask":895.9,"ask_size":1.0,"iv":0.354,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0001,"vega":0.5256,"theta":-0.3429,"rho":1.9249,"theo":892.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":907.350006103516},{"option":"SPXW260303P05975000","bid":2.5,"bid_size":139.0,"ask":2.7,"ask_size":53.0,"iv":0.3563,"open_interest":68.0,"volume":57.0,"delta":-0.016,"gamma":0.0001,"vega":0.526,"theta":-0.6544,"rho":-0.0359,"theo":2.5166,"change":-0.7,"open":1.9,"high":2.5,"low":1.9,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-18T15:22:26","percent_change":-21.875,"prev_day_close":2.07500004768372},{"option":"SPXW260303C06000000","bid":864.1,"bid_size":2.0,"ask":871.1,"ask_size":2.0,"iv":0.3499,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0001,"vega":0.5601,"theta":-0.3861,"rho":1.9303,"theo":867.5499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":882.200012207031},{"option":"SPXW260303P06000000","bid":2.65,"bid_size":138.0,"ask":2.9,"ask_size":116.0,"iv":0.3503,"open_interest":242.0,"volume":63.0,"delta":-0.0172,"gamma":0.0001,"vega":0.5606,"theta":-0.6888,"rho":-0.0387,"theo":2.6961,"change":-1.15,"open":3.2,"high":3.2,"low":2.0,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:45:45","percent_change":-34.3284,"prev_day_close":2.17499995231628},{"option":"SPXW260303C06025000","bid":839.1,"bid_size":4.0,"ask":846.1,"ask_size":2.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0001,"vega":0.5979,"theta":-0.4319,"rho":1.9354,"theo":842.782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.800018310547},{"option":"SPXW260303P06025000","bid":2.85,"bid_size":136.0,"ask":3.1,"ask_size":106.0,"iv":0.3447,"open_interest":12.0,"volume":0.0,"delta":-0.0186,"gamma":0.0001,"vega":0.5979,"theta":-0.7255,"rho":-0.0417,"theo":2.891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.94,"last_trade_time":"2026-02-17T09:40:11","percent_change":0.0,"prev_day_close":2.32500004768372},{"option":"SPXW260303C06050000","bid":814.4,"bid_size":4.0,"ask":821.6,"ask_size":2.0,"iv":0.337,"open_interest":0.0,"volume":0.0,"delta":0.9799,"gamma":0.0001,"vega":0.6394,"theta":-0.4805,"rho":1.9402,"theo":818.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":833.599975585938},{"option":"SPXW260303P06050000","bid":3.0,"bid_size":133.0,"ask":3.3,"ask_size":105.0,"iv":0.3382,"open_interest":13.0,"volume":1.0,"delta":-0.0201,"gamma":0.0001,"vega":0.6394,"theta":-0.7654,"rho":-0.0452,"theo":3.1087,"change":-1.45,"open":2.35,"high":2.35,"low":2.35,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-18T12:21:08","percent_change":-38.1579,"prev_day_close":2.5},{"option":"SPXW260303C06075000","bid":789.7,"bid_size":4.0,"ask":796.8,"ask_size":2.0,"iv":0.331,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":0.6848,"theta":-0.5323,"rho":1.9446,"theo":793.31,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":808.149993896484},{"option":"SPXW260303P06075000","bid":3.2,"bid_size":150.0,"ask":3.5,"ask_size":40.0,"iv":0.3319,"open_interest":16.0,"volume":1.0,"delta":-0.0218,"gamma":0.0001,"vega":0.6848,"theta":-0.8084,"rho":-0.049,"theo":3.3497,"change":-1.6,"open":2.5,"high":2.5,"low":2.5,"tick":"down","last_trade_price":2.5,"last_trade_time":"2026-02-18T16:00:09","percent_change":-39.0244,"prev_day_close":2.67499995231628},{"option":"SPXW260303C06100000","bid":765.1,"bid_size":2.0,"ask":772.1,"ask_size":4.0,"iv":0.3262,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0001,"vega":0.7339,"theta":-0.5874,"rho":1.9485,"theo":768.6122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.0},{"option":"SPXW260303P06100000","bid":3.5,"bid_size":99.0,"ask":3.8,"ask_size":102.0,"iv":0.3268,"open_interest":618.0,"volume":535.0,"delta":-0.0237,"gamma":0.0001,"vega":0.7339,"theta":-0.8548,"rho":-0.0533,"theo":3.6174,"change":-1.43,"open":2.68,"high":3.1,"low":2.68,"tick":"no_change","last_trade_price":2.92,"last_trade_time":"2026-02-18T16:12:45","percent_change":-32.8736,"prev_day_close":2.875},{"option":"SPXW260303C06125000","bid":740.3,"bid_size":4.0,"ask":747.4,"ask_size":2.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0001,"vega":0.7868,"theta":-0.6463,"rho":1.952,"theo":743.9448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":758.700012207031},{"option":"SPXW260303P06125000","bid":3.7,"bid_size":164.0,"ask":4.1,"ask_size":128.0,"iv":0.3207,"open_interest":73.0,"volume":10.0,"delta":-0.0258,"gamma":0.0001,"vega":0.7868,"theta":-0.905,"rho":-0.058,"theo":3.9153,"change":-1.48,"open":3.22,"high":3.22,"low":3.22,"tick":"down","last_trade_price":3.22,"last_trade_time":"2026-02-18T15:38:25","percent_change":-31.4894,"prev_day_close":3.10000002384186},{"option":"SPXW260303C06150000","bid":715.7,"bid_size":4.0,"ask":722.5,"ask_size":2.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0002,"vega":0.8443,"theta":-0.7093,"rho":1.955,"theo":719.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.799987792969},{"option":"SPXW260303P06150000","bid":4.1,"bid_size":93.0,"ask":4.4,"ask_size":121.0,"iv":0.3148,"open_interest":112.0,"volume":16.0,"delta":-0.0281,"gamma":0.0002,"vega":0.8443,"theta":-0.9592,"rho":-0.0632,"theo":4.2472,"change":-1.0,"open":3.11,"high":4.0,"low":3.1,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:20:05","percent_change":-20.0,"prev_day_close":3.39999997615814},{"option":"SPXW260303C06175000","bid":691.3,"bid_size":1.0,"ask":698.1,"ask_size":4.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0002,"vega":0.908,"theta":-0.7767,"rho":1.9574,"theo":694.7166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.149993896484},{"option":"SPXW260303P06175000","bid":4.4,"bid_size":128.0,"ask":4.8,"ask_size":99.0,"iv":0.3093,"open_interest":71.0,"volume":12.0,"delta":-0.0306,"gamma":0.0002,"vega":0.908,"theta":-1.0179,"rho":-0.069,"theo":4.6179,"change":-1.63,"open":3.02,"high":3.77,"low":3.02,"tick":"up","last_trade_price":3.77,"last_trade_time":"2026-02-18T15:38:25","percent_change":-30.1852,"prev_day_close":3.64999997615814},{"option":"SPXW260303C06200000","bid":667.3,"bid_size":2.0,"ask":673.5,"ask_size":2.0,"iv":0.3073,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0002,"vega":0.9781,"theta":-0.849,"rho":1.959,"theo":670.1669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.399993896484},{"option":"SPXW260303P06200000","bid":4.8,"bid_size":124.0,"ask":5.2,"ask_size":101.0,"iv":0.3039,"open_interest":317.0,"volume":50.0,"delta":-0.0335,"gamma":0.0002,"vega":0.9781,"theta":-1.0815,"rho":-0.0756,"theo":5.0335,"change":-2.08,"open":5.5,"high":5.5,"low":3.27,"tick":"down","last_trade_price":3.77,"last_trade_time":"2026-02-18T15:47:38","percent_change":-35.5556,"prev_day_close":4.0},{"option":"SPXW260303C06225000","bid":642.2,"bid_size":1.0,"ask":649.0,"ask_size":4.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0002,"vega":1.054,"theta":-0.9267,"rho":1.9598,"theo":645.6696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.200012207031},{"option":"SPXW260303P06225000","bid":5.2,"bid_size":142.0,"ask":5.6,"ask_size":88.0,"iv":0.2985,"open_interest":75.0,"volume":23.0,"delta":-0.0367,"gamma":0.0002,"vega":1.054,"theta":-1.1504,"rho":-0.083,"theo":5.5016,"change":-2.5,"open":3.91,"high":3.91,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T11:36:20","percent_change":-39.0625,"prev_day_close":4.34999990463257},{"option":"SPXW260303C06250000","bid":617.8,"bid_size":1.0,"ask":624.6,"ask_size":4.0,"iv":0.2937,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0002,"vega":1.1359,"theta":-1.0103,"rho":1.9598,"theo":621.2322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":635.849975585938},{"option":"SPXW260303P06250000","bid":5.7,"bid_size":143.0,"ask":6.1,"ask_size":70.0,"iv":0.2932,"open_interest":108.0,"volume":22.0,"delta":-0.0403,"gamma":0.0002,"vega":1.1359,"theta":-1.2253,"rho":-0.0912,"theo":6.0296,"change":-0.95,"open":4.17,"high":6.0,"low":4.0,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:57:48","percent_change":-13.6691,"prev_day_close":4.75},{"option":"SPXW260303C06275000","bid":593.8,"bid_size":2.0,"ask":600.0,"ask_size":2.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9556,"gamma":0.0002,"vega":1.2261,"theta":-1.1002,"rho":1.9589,"theo":596.8629,"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":610.800018310547},{"option":"SPXW260303P06275000","bid":6.3,"bid_size":133.0,"ask":6.7,"ask_size":68.0,"iv":0.2883,"open_interest":31.0,"volume":21.0,"delta":-0.0444,"gamma":0.0002,"vega":1.2261,"theta":-1.3064,"rho":-0.1003,"theo":6.6257,"change":-3.15,"open":4.6,"high":4.6,"low":4.5,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T12:42:52","percent_change":-41.1765,"prev_day_close":5.25},{"option":"SPXW260303C06300000","bid":569.7,"bid_size":2.0,"ask":575.8,"ask_size":2.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0003,"vega":1.326,"theta":-1.1968,"rho":1.9566,"theo":572.5723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":586.850006103516},{"option":"SPXW260303P06300000","bid":7.0,"bid_size":51.0,"ask":7.4,"ask_size":49.0,"iv":0.2836,"open_interest":363.0,"volume":46.0,"delta":-0.049,"gamma":0.0003,"vega":1.326,"theta":-1.3943,"rho":-0.1108,"theo":7.3004,"change":-1.3,"open":5.81,"high":7.05,"low":4.79,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-18T15:22:32","percent_change":-15.5689,"prev_day_close":5.79999995231628},{"option":"SPXW260303C06325000","bid":544.9,"bid_size":5.0,"ask":551.6,"ask_size":4.0,"iv":0.2787,"open_interest":0.0,"volume":0.0,"delta":0.9459,"gamma":0.0003,"vega":1.4342,"theta":-1.3006,"rho":1.953,"theo":548.3734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.0},{"option":"SPXW260303P06325000","bid":7.7,"bid_size":103.0,"ask":8.1,"ask_size":33.0,"iv":0.2787,"open_interest":44.0,"volume":71.0,"delta":-0.0541,"gamma":0.0003,"vega":1.4342,"theta":-1.4895,"rho":-0.1226,"theo":8.0669,"change":-3.4,"open":9.61,"high":9.61,"low":5.26,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T15:53:10","percent_change":-36.9565,"prev_day_close":6.40000009536743},{"option":"SPXW260303C06350000","bid":520.8,"bid_size":5.0,"ask":527.3,"ask_size":2.0,"iv":0.2733,"open_interest":0.0,"volume":0.0,"delta":0.9401,"gamma":0.0003,"vega":1.5503,"theta":-1.4121,"rho":1.9481,"theo":524.2788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.949981689453},{"option":"SPXW260303P06350000","bid":8.6,"bid_size":100.0,"ask":9.0,"ask_size":32.0,"iv":0.2739,"open_interest":178.0,"volume":103.0,"delta":-0.0599,"gamma":0.0003,"vega":1.5503,"theta":-1.5922,"rho":-0.1357,"theo":8.9377,"change":-3.5,"open":6.0,"high":7.83,"low":6.0,"tick":"down","last_trade_price":6.65,"last_trade_time":"2026-02-18T15:47:38","percent_change":-34.4828,"prev_day_close":7.15000009536743},{"option":"SPXW260303C06375000","bid":496.9,"bid_size":4.0,"ask":503.5,"ask_size":2.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0004,"vega":1.6778,"theta":-1.5313,"rho":1.9416,"theo":500.3017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.399993896484},{"option":"SPXW260303P06375000","bid":9.6,"bid_size":98.0,"ask":10.0,"ask_size":30.0,"iv":0.2694,"open_interest":175.0,"volume":60.0,"delta":-0.0664,"gamma":0.0004,"vega":1.6778,"theta":-1.7027,"rho":-0.1504,"theo":9.9259,"change":-1.61,"open":11.65,"high":11.65,"low":6.6,"tick":"no_change","last_trade_price":9.64,"last_trade_time":"2026-02-18T15:16:30","percent_change":-14.3111,"prev_day_close":8.00000023841858},{"option":"SPXW260303C06400000","bid":473.1,"bid_size":4.0,"ask":479.7,"ask_size":2.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.9263,"gamma":0.0004,"vega":1.8172,"theta":-1.6584,"rho":1.9329,"theo":476.4592,"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":489.799987792969},{"option":"SPXW260303P06400000","bid":10.8,"bid_size":34.0,"ask":11.2,"ask_size":29.0,"iv":0.265,"open_interest":374.0,"volume":284.0,"delta":-0.0737,"gamma":0.0004,"vega":1.8172,"theta":-1.821,"rho":-0.1673,"theo":11.0488,"change":-3.63,"open":11.25,"high":11.25,"low":6.57,"tick":"no_change","last_trade_price":8.82,"last_trade_time":"2026-02-18T16:12:45","percent_change":-29.1566,"prev_day_close":8.84999990463257},{"option":"SPXW260303C06425000","bid":449.4,"bid_size":4.0,"ask":455.7,"ask_size":2.0,"iv":0.2599,"open_interest":0.0,"volume":0.0,"delta":0.9181,"gamma":0.0004,"vega":1.9648,"theta":-1.7932,"rho":1.9222,"theo":452.7702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.5},{"option":"SPXW260303P06425000","bid":12.1,"bid_size":50.0,"ask":12.5,"ask_size":39.0,"iv":0.2607,"open_interest":102.0,"volume":26.0,"delta":-0.0819,"gamma":0.0004,"vega":1.9648,"theta":-1.9471,"rho":-0.1862,"theo":12.3252,"change":-2.24,"open":8.7,"high":11.56,"low":8.7,"tick":"up","last_trade_price":11.56,"last_trade_time":"2026-02-18T14:56:19","percent_change":-16.2319,"prev_day_close":10.0},{"option":"SPXW260303C06440000","bid":435.3,"bid_size":4.0,"ask":441.8,"ask_size":2.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.9127,"gamma":0.0005,"vega":2.0583,"theta":-1.8776,"rho":1.915,"theo":438.6371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.949996948242},{"option":"SPXW260303P06440000","bid":12.8,"bid_size":79.0,"ask":13.4,"ask_size":51.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":-0.0873,"gamma":0.0005,"vega":2.0583,"theta":-2.0263,"rho":-0.1984,"theo":13.1713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.6500000953674},{"option":"SPXW260303C06450000","bid":425.9,"bid_size":4.0,"ask":432.4,"ask_size":2.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.9089,"gamma":0.0005,"vega":2.1234,"theta":-1.9353,"rho":1.9096,"theo":429.2508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.699996948242},{"option":"SPXW260303P06450000","bid":13.5,"bid_size":47.0,"ask":14.0,"ask_size":31.0,"iv":0.2566,"open_interest":173.0,"volume":15.0,"delta":-0.0911,"gamma":0.0005,"vega":2.1234,"theta":-2.0805,"rho":-0.207,"theo":13.7712,"change":-6.2,"open":9.6,"high":9.6,"low":9.15,"tick":"down","last_trade_price":9.15,"last_trade_time":"2026-02-18T10:40:09","percent_change":-40.3909,"prev_day_close":11.2000002861023},{"option":"SPXW260303C06460000","bid":417.3,"bid_size":2.0,"ask":423.0,"ask_size":4.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":0.905,"gamma":0.0005,"vega":2.1908,"theta":-1.9941,"rho":1.9038,"theo":419.8948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.25},{"option":"SPXW260303P06460000","bid":14.1,"bid_size":57.0,"ask":14.6,"ask_size":11.0,"iv":0.2547,"open_interest":1.0,"volume":1.0,"delta":-0.095,"gamma":0.0005,"vega":2.1908,"theta":-2.1358,"rho":-0.2161,"theo":14.4013,"change":9.2,"open":9.2,"high":9.2,"low":9.2,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-18T10:48:14","percent_change":0.0,"prev_day_close":11.75},{"option":"SPXW260303C06470000","bid":407.3,"bid_size":4.0,"ask":413.6,"ask_size":2.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":0.9008,"gamma":0.0005,"vega":2.2601,"theta":-2.0538,"rho":1.8974,"theo":410.5709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.25},{"option":"SPXW260303P06470000","bid":14.8,"bid_size":45.0,"ask":15.3,"ask_size":37.0,"iv":0.2531,"open_interest":1.0,"volume":1.0,"delta":-0.0992,"gamma":0.0005,"vega":2.2601,"theta":-2.192,"rho":-0.2258,"theo":15.0635,"change":10.93,"open":10.93,"high":10.93,"low":10.93,"tick":"up","last_trade_price":10.93,"last_trade_time":"2026-02-18T10:09:38","percent_change":0.0,"prev_day_close":12.3000001907349},{"option":"SPXW260303C06475000","bid":402.7,"bid_size":4.0,"ask":409.0,"ask_size":2.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.8987,"gamma":0.0006,"vega":2.2953,"theta":-2.084,"rho":1.894,"theo":405.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.100006103516},{"option":"SPXW260303P06475000","bid":15.1,"bid_size":56.0,"ask":15.7,"ask_size":74.0,"iv":0.2522,"open_interest":111.0,"volume":27.0,"delta":-0.1013,"gamma":0.0006,"vega":2.2953,"theta":-2.2205,"rho":-0.2308,"theo":15.4071,"change":-4.9,"open":13.8,"high":14.44,"low":9.2,"tick":"up","last_trade_price":14.44,"last_trade_time":"2026-02-18T14:56:19","percent_change":-28.5714,"prev_day_close":12.6500000953674},{"option":"SPXW260303C06480000","bid":398.1,"bid_size":4.0,"ask":404.3,"ask_size":2.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.8965,"gamma":0.0006,"vega":2.3307,"theta":-2.1145,"rho":1.8906,"theo":401.2805,"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":413.850006103516},{"option":"SPXW260303P06480000","bid":15.5,"bid_size":44.0,"ask":16.0,"ask_size":36.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":-0.1035,"gamma":0.0006,"vega":2.3307,"theta":-2.2492,"rho":-0.2359,"theo":15.7593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.9000000953674},{"option":"SPXW260303C06490000","bid":389.5,"bid_size":2.0,"ask":395.0,"ask_size":2.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.8919,"gamma":0.0006,"vega":2.4022,"theta":-2.1761,"rho":1.8834,"theo":392.0251,"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":404.800003051758},{"option":"SPXW260303P06490000","bid":16.1,"bid_size":51.0,"ask":16.7,"ask_size":11.0,"iv":0.2497,"open_interest":28.0,"volume":0.0,"delta":-0.108,"gamma":0.0006,"vega":2.4022,"theta":-2.3073,"rho":-0.2464,"theo":16.4901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.17,"last_trade_time":"2026-02-17T14:22:51","percent_change":0.0,"prev_day_close":13.5},{"option":"SPXW260303C06500000","bid":379.6,"bid_size":4.0,"ask":385.8,"ask_size":2.0,"iv":0.2475,"open_interest":1.0,"volume":0.0,"delta":0.8872,"gamma":0.0006,"vega":2.4746,"theta":-2.2384,"rho":1.8758,"theo":382.8058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.1,"last_trade_time":"2026-01-30T14:08:39","percent_change":0.0,"prev_day_close":394.899993896484},{"option":"SPXW260303P06500000","bid":16.9,"bid_size":33.0,"ask":17.5,"ask_size":33.0,"iv":0.2477,"open_interest":301.0,"volume":219.0,"delta":-0.1128,"gamma":0.0006,"vega":2.4746,"theta":-2.3662,"rho":-0.2572,"theo":17.2568,"change":-5.15,"open":15.45,"high":17.3,"low":10.5,"tick":"up","last_trade_price":13.9,"last_trade_time":"2026-02-18T16:00:45","percent_change":-27.0341,"prev_day_close":14.1500000953674},{"option":"SPXW260303C06510000","bid":370.4,"bid_size":4.0,"ask":376.5,"ask_size":2.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.8823,"gamma":0.0006,"vega":2.5486,"theta":-2.3015,"rho":1.8679,"theo":373.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.599990844727},{"option":"SPXW260303P06510000","bid":17.7,"bid_size":48.0,"ask":18.3,"ask_size":10.0,"iv":0.2459,"open_interest":31.0,"volume":1.0,"delta":-0.1177,"gamma":0.0006,"vega":2.5486,"theta":-2.4258,"rho":-0.2684,"theo":18.0606,"change":-9.32,"open":10.63,"high":10.63,"low":10.63,"tick":"down","last_trade_price":10.63,"last_trade_time":"2026-02-18T13:01:37","percent_change":-46.7168,"prev_day_close":14.9000000953674},{"option":"SPXW260303C06520000","bid":361.3,"bid_size":4.0,"ask":367.4,"ask_size":2.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.8771,"gamma":0.0006,"vega":2.6246,"theta":-2.3652,"rho":1.8595,"theo":364.4793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.099990844727},{"option":"SPXW260303P06520000","bid":18.5,"bid_size":46.0,"ask":19.2,"ask_size":46.0,"iv":0.2444,"open_interest":36.0,"volume":11.0,"delta":-0.1228,"gamma":0.0006,"vega":2.6246,"theta":-2.4859,"rho":-0.2801,"theo":18.9027,"change":-7.38,"open":13.47,"high":13.47,"low":13.42,"tick":"down","last_trade_price":13.42,"last_trade_time":"2026-02-18T10:06:56","percent_change":-35.4808,"prev_day_close":15.5999999046326},{"option":"SPXW260303C06525000","bid":356.7,"bid_size":4.0,"ask":362.8,"ask_size":2.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8745,"gamma":0.0007,"vega":2.6635,"theta":-2.3972,"rho":1.855,"theo":359.9221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.049987792969},{"option":"SPXW260303P06525000","bid":19.0,"bid_size":31.0,"ask":19.6,"ask_size":31.0,"iv":0.2434,"open_interest":60.0,"volume":8.0,"delta":-0.1255,"gamma":0.0007,"vega":2.6635,"theta":-2.5162,"rho":-0.2862,"theo":19.3386,"change":-5.43,"open":18.78,"high":18.78,"low":14.25,"tick":"up","last_trade_price":15.82,"last_trade_time":"2026-02-18T16:14:56","percent_change":-25.5529,"prev_day_close":16.0000004768372},{"option":"SPXW260303C06530000","bid":352.9,"bid_size":2.0,"ask":358.2,"ask_size":2.0,"iv":0.2433,"open_interest":0.0,"volume":0.0,"delta":0.8718,"gamma":0.0007,"vega":2.7029,"theta":-2.4293,"rho":1.8504,"theo":355.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.200012207031},{"option":"SPXW260303P06530000","bid":19.4,"bid_size":44.0,"ask":20.1,"ask_size":44.0,"iv":0.2425,"open_interest":53.0,"volume":52.0,"delta":-0.1282,"gamma":0.0007,"vega":2.7029,"theta":-2.5466,"rho":-0.2924,"theo":19.7847,"change":-10.07,"open":14.07,"high":14.07,"low":11.68,"tick":"down","last_trade_price":11.68,"last_trade_time":"2026-02-18T13:01:37","percent_change":-46.2989,"prev_day_close":16.3000001907349},{"option":"SPXW260303C06540000","bid":343.9,"bid_size":2.0,"ask":349.1,"ask_size":2.0,"iv":0.2416,"open_interest":2.0,"volume":1.0,"delta":0.8662,"gamma":0.0007,"vega":2.7829,"theta":-2.4937,"rho":1.8407,"theo":346.3131,"change":35.6,"open":373.6,"high":373.6,"low":373.6,"tick":"up","last_trade_price":373.6,"last_trade_time":"2026-02-18T10:08:13","percent_change":10.5325,"prev_day_close":358.099990844727},{"option":"SPXW260303P06540000","bid":20.3,"bid_size":43.0,"ask":21.0,"ask_size":29.0,"iv":0.2409,"open_interest":45.0,"volume":33.0,"delta":-0.1338,"gamma":0.0007,"vega":2.7829,"theta":-2.6075,"rho":-0.3054,"theo":20.7088,"change":-9.19,"open":13.51,"high":13.51,"low":13.51,"tick":"no_change","last_trade_price":13.51,"last_trade_time":"2026-02-18T11:46:11","percent_change":-40.4846,"prev_day_close":17.0999994277954},{"option":"SPXW260303C06550000","bid":334.7,"bid_size":2.0,"ask":340.1,"ask_size":2.0,"iv":0.2395,"open_interest":3.0,"volume":3.0,"delta":0.8604,"gamma":0.0007,"vega":2.8639,"theta":-2.5584,"rho":1.8304,"theo":337.295,"change":40.6,"open":364.0,"high":369.7,"low":364.0,"tick":"up","last_trade_price":369.7,"last_trade_time":"2026-02-18T10:22:58","percent_change":12.3367,"prev_day_close":349.349990844727},{"option":"SPXW260303P06550000","bid":21.3,"bid_size":41.0,"ask":22.0,"ask_size":41.0,"iv":0.2391,"open_interest":136.0,"volume":33.0,"delta":-0.1396,"gamma":0.0007,"vega":2.8639,"theta":-2.6687,"rho":-0.319,"theo":21.6768,"change":-5.93,"open":20.98,"high":20.98,"low":13.65,"tick":"up","last_trade_price":17.77,"last_trade_time":"2026-02-18T16:14:56","percent_change":-25.0211,"prev_day_close":18.0},{"option":"SPXW260303C06560000","bid":325.7,"bid_size":2.0,"ask":331.1,"ask_size":2.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.8543,"gamma":0.0008,"vega":2.9452,"theta":-2.6232,"rho":1.8196,"theo":328.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.300003051758},{"option":"SPXW260303P06560000","bid":22.3,"bid_size":39.0,"ask":23.0,"ask_size":27.0,"iv":0.2373,"open_interest":33.0,"volume":27.0,"delta":-0.1457,"gamma":0.0008,"vega":2.9452,"theta":-2.73,"rho":-0.3331,"theo":22.6904,"change":-9.9,"open":14.85,"high":14.85,"low":14.85,"tick":"down","last_trade_price":14.85,"last_trade_time":"2026-02-18T12:12:21","percent_change":-40.0,"prev_day_close":18.8000001907349},{"option":"SPXW260303C06570000","bid":316.2,"bid_size":4.0,"ask":322.1,"ask_size":2.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.848,"gamma":0.0008,"vega":3.0269,"theta":-2.6879,"rho":1.8084,"theo":319.3965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.199996948242},{"option":"SPXW260303P06570000","bid":23.4,"bid_size":10.0,"ask":24.0,"ask_size":9.0,"iv":0.2356,"open_interest":49.0,"volume":36.0,"delta":-0.152,"gamma":0.0008,"vega":3.0269,"theta":-2.7913,"rho":-0.3476,"theo":23.7506,"change":-3.38,"open":16.95,"high":22.52,"low":15.49,"tick":"up","last_trade_price":22.52,"last_trade_time":"2026-02-18T15:29:46","percent_change":-13.0502,"prev_day_close":19.75},{"option":"SPXW260303C06575000","bid":311.8,"bid_size":4.0,"ask":317.6,"ask_size":4.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.8447,"gamma":0.0008,"vega":3.068,"theta":-2.7202,"rho":1.8026,"theo":314.9513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.700012207031},{"option":"SPXW260303P06575000","bid":23.9,"bid_size":38.0,"ask":24.6,"ask_size":26.0,"iv":0.2346,"open_interest":114.0,"volume":22.0,"delta":-0.1552,"gamma":0.0008,"vega":3.068,"theta":-2.8218,"rho":-0.355,"theo":24.2985,"change":-7.75,"open":17.29,"high":18.7,"low":14.66,"tick":"up","last_trade_price":18.7,"last_trade_time":"2026-02-18T15:58:52","percent_change":-29.3006,"prev_day_close":20.1999998092651},{"option":"SPXW260303C06580000","bid":307.4,"bid_size":4.0,"ask":313.2,"ask_size":4.0,"iv":0.2331,"open_interest":20.0,"volume":0.0,"delta":0.8414,"gamma":0.0008,"vega":3.1095,"theta":-2.7525,"rho":1.7968,"theo":310.5182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.58,"last_trade_time":"2026-02-12T15:50:44","percent_change":0.0,"prev_day_close":322.150009155273},{"option":"SPXW260303P06580000","bid":24.5,"bid_size":10.0,"ask":25.2,"ask_size":37.0,"iv":0.2338,"open_interest":14.0,"volume":2.0,"delta":-0.1586,"gamma":0.0008,"vega":3.1095,"theta":-2.8523,"rho":-0.3625,"theo":24.8585,"change":-3.48,"open":23.57,"high":23.57,"low":23.57,"tick":"down","last_trade_price":23.57,"last_trade_time":"2026-02-18T15:29:46","percent_change":-12.8651,"prev_day_close":20.6999998092651},{"option":"SPXW260303C06585000","bid":302.7,"bid_size":2.0,"ask":310.5,"ask_size":6.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.838,"gamma":0.0008,"vega":3.1514,"theta":-2.7846,"rho":1.7907,"theo":306.0974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.900009155273},{"option":"SPXW260303P06585000","bid":25.0,"bid_size":21.0,"ask":25.7,"ask_size":10.0,"iv":0.233,"open_interest":0.0,"volume":0.0,"delta":-0.1619,"gamma":0.0008,"vega":3.1514,"theta":-2.8827,"rho":-0.3702,"theo":25.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.1999998092651},{"option":"SPXW260303C06590000","bid":299.1,"bid_size":2.0,"ask":304.3,"ask_size":4.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.8346,"gamma":0.0008,"vega":3.1937,"theta":-2.8166,"rho":1.7844,"theo":301.6892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.150009155273},{"option":"SPXW260303P06590000","bid":25.6,"bid_size":36.0,"ask":26.3,"ask_size":9.0,"iv":0.2322,"open_interest":37.0,"volume":0.0,"delta":-0.1654,"gamma":0.0008,"vega":3.1937,"theta":-2.913,"rho":-0.3781,"theo":26.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.7,"last_trade_time":"2026-02-17T15:36:54","percent_change":0.0,"prev_day_close":21.6999998092651},{"option":"SPXW260303C06595000","bid":293.9,"bid_size":2.0,"ask":301.2,"ask_size":7.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.8311,"gamma":0.0009,"vega":3.2365,"theta":-2.8485,"rho":1.778,"theo":297.2938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.25},{"option":"SPXW260303P06595000","bid":26.2,"bid_size":21.0,"ask":26.9,"ask_size":9.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":-0.1689,"gamma":0.0009,"vega":3.2365,"theta":-2.9431,"rho":-0.3862,"theo":26.6133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.1999998092651},{"option":"SPXW260303C06600000","bid":289.8,"bid_size":5.0,"ask":296.1,"ask_size":4.0,"iv":0.2294,"open_interest":13.0,"volume":0.0,"delta":0.8275,"gamma":0.0009,"vega":3.2797,"theta":-2.8802,"rho":1.7713,"theo":292.9116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.44,"last_trade_time":"2026-02-13T09:30:04","percent_change":0.0,"prev_day_close":304.199996948242},{"option":"SPXW260303P06600000","bid":26.8,"bid_size":35.0,"ask":27.5,"ask_size":9.0,"iv":0.2303,"open_interest":248.0,"volume":25.0,"delta":-0.1725,"gamma":0.0009,"vega":3.2797,"theta":-2.9731,"rho":-0.3945,"theo":27.2242,"change":-7.35,"open":29.12,"high":29.12,"low":16.36,"tick":"up","last_trade_price":22.2,"last_trade_time":"2026-02-18T14:18:01","percent_change":-24.8731,"prev_day_close":22.75},{"option":"SPXW260303C06605000","bid":285.1,"bid_size":2.0,"ask":292.9,"ask_size":6.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.8239,"gamma":0.0009,"vega":3.3231,"theta":-2.9118,"rho":1.7644,"theo":288.5429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.299987792969},{"option":"SPXW260303P06605000","bid":27.4,"bid_size":20.0,"ask":28.2,"ask_size":20.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":-0.1761,"gamma":0.0009,"vega":3.3231,"theta":-3.0029,"rho":-0.403,"theo":27.8486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.3000001907349},{"option":"SPXW260303C06610000","bid":281.7,"bid_size":2.0,"ask":286.8,"ask_size":1.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.8202,"gamma":0.0009,"vega":3.3666,"theta":-2.9431,"rho":1.7574,"theo":284.1881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.199996948242},{"option":"SPXW260303P06610000","bid":28.1,"bid_size":20.0,"ask":28.8,"ask_size":8.0,"iv":0.2283,"open_interest":8.0,"volume":0.0,"delta":-0.1798,"gamma":0.0009,"vega":3.3666,"theta":-3.0325,"rho":-0.4117,"theo":28.4868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.8,"last_trade_time":"2026-02-17T12:05:53","percent_change":0.0,"prev_day_close":23.8500003814697},{"option":"SPXW260303C06615000","bid":276.4,"bid_size":2.0,"ask":283.4,"ask_size":2.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.8164,"gamma":0.0009,"vega":3.41,"theta":-2.9742,"rho":1.7501,"theo":279.8473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.0},{"option":"SPXW260303P06615000","bid":28.7,"bid_size":20.0,"ask":29.5,"ask_size":20.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":-0.1836,"gamma":0.0009,"vega":3.41,"theta":-3.0618,"rho":-0.4206,"theo":29.1391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.4000005722046},{"option":"SPXW260303C06620000","bid":272.4,"bid_size":5.0,"ask":278.0,"ask_size":2.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.8125,"gamma":0.0009,"vega":3.4533,"theta":-3.005,"rho":1.7427,"theo":275.5208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":286.399993896484},{"option":"SPXW260303P06620000","bid":29.4,"bid_size":20.0,"ask":30.1,"ask_size":8.0,"iv":0.2266,"open_interest":91.0,"volume":0.0,"delta":-0.1875,"gamma":0.0009,"vega":3.4533,"theta":-3.0909,"rho":-0.4296,"theo":29.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.52,"last_trade_time":"2026-02-17T15:50:47","percent_change":0.0,"prev_day_close":24.9499998092651},{"option":"SPXW260303C06625000","bid":268.7,"bid_size":2.0,"ask":274.3,"ask_size":3.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.8086,"gamma":0.001,"vega":3.4964,"theta":-3.0356,"rho":1.7352,"theo":271.2087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.050003051758},{"option":"SPXW260303P06625000","bid":30.1,"bid_size":9.0,"ask":30.8,"ask_size":8.0,"iv":0.2256,"open_interest":260.0,"volume":8.0,"delta":-0.1914,"gamma":0.001,"vega":3.4964,"theta":-3.1197,"rho":-0.4388,"theo":30.4867,"change":-12.3,"open":21.91,"high":21.91,"low":20.46,"tick":"up","last_trade_price":20.65,"last_trade_time":"2026-02-18T11:22:18","percent_change":-37.3293,"prev_day_close":25.5500001907349},{"option":"SPXW260303C06630000","bid":263.8,"bid_size":5.0,"ask":269.4,"ask_size":1.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.8046,"gamma":0.001,"vega":3.5392,"theta":-3.0658,"rho":1.7276,"theo":266.9113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.099990844727},{"option":"SPXW260303P06630000","bid":30.8,"bid_size":9.0,"ask":31.5,"ask_size":8.0,"iv":0.2246,"open_interest":125.0,"volume":9.0,"delta":-0.1954,"gamma":0.001,"vega":3.5392,"theta":-3.1482,"rho":-0.448,"theo":31.1823,"change":-12.98,"open":21.6,"high":22.45,"low":20.64,"tick":"up","last_trade_price":20.72,"last_trade_time":"2026-02-18T11:48:32","percent_change":-38.5163,"prev_day_close":26.1499996185303},{"option":"SPXW260303C06635000","bid":259.2,"bid_size":2.0,"ask":267.0,"ask_size":6.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.8005,"gamma":0.001,"vega":3.5821,"theta":-3.0958,"rho":1.7199,"theo":262.6286,"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":272.849990844727},{"option":"SPXW260303P06635000","bid":31.5,"bid_size":9.0,"ask":32.2,"ask_size":8.0,"iv":0.2237,"open_interest":5.0,"volume":12.0,"delta":-0.1995,"gamma":0.001,"vega":3.5821,"theta":-3.1764,"rho":-0.4574,"theo":31.8927,"change":23.6,"open":30.6,"high":30.6,"low":23.5,"tick":"no_change","last_trade_price":23.6,"last_trade_time":"2026-02-18T10:04:54","percent_change":0.0,"prev_day_close":26.8000001907349},{"option":"SPXW260303C06640000","bid":255.8,"bid_size":5.0,"ask":260.8,"ask_size":1.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.7963,"gamma":0.001,"vega":3.6249,"theta":-3.1254,"rho":1.7121,"theo":258.3608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.900009155273},{"option":"SPXW260303P06640000","bid":32.2,"bid_size":9.0,"ask":33.0,"ask_size":31.0,"iv":0.2228,"open_interest":2522.0,"volume":2500.0,"delta":-0.2037,"gamma":0.001,"vega":3.6249,"theta":-3.2042,"rho":-0.4669,"theo":32.618,"change":-7.78,"open":29.64,"high":29.86,"low":27.42,"tick":"down","last_trade_price":27.42,"last_trade_time":"2026-02-18T15:44:35","percent_change":-22.1023,"prev_day_close":27.4000005722046},{"option":"SPXW260303C06645000","bid":250.6,"bid_size":2.0,"ask":258.4,"ask_size":6.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.792,"gamma":0.001,"vega":3.6679,"theta":-3.1546,"rho":1.704,"theo":254.1082,"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":264.75},{"option":"SPXW260303P06645000","bid":32.9,"bid_size":11.0,"ask":33.7,"ask_size":19.0,"iv":0.2219,"open_interest":3.0,"volume":3.0,"delta":-0.2079,"gamma":0.001,"vega":3.6679,"theta":-3.2317,"rho":-0.4766,"theo":33.3584,"change":22.22,"open":22.14,"high":22.22,"low":22.14,"tick":"up","last_trade_price":22.22,"last_trade_time":"2026-02-18T11:48:32","percent_change":0.0,"prev_day_close":28.0999994277954},{"option":"SPXW260303C06650000","bid":247.3,"bid_size":5.0,"ask":252.8,"ask_size":3.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.7877,"gamma":0.001,"vega":3.7112,"theta":-3.1833,"rho":1.6958,"theo":249.8709,"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":260.199996948242},{"option":"SPXW260303P06650000","bid":33.7,"bid_size":9.0,"ask":34.5,"ask_size":30.0,"iv":0.2208,"open_interest":2698.0,"volume":2509.0,"delta":-0.2122,"gamma":0.001,"vega":3.7112,"theta":-3.2588,"rho":-0.4864,"theo":34.1143,"change":-8.04,"open":35.21,"high":35.21,"low":20.83,"tick":"down","last_trade_price":28.71,"last_trade_time":"2026-02-18T15:44:35","percent_change":-21.8776,"prev_day_close":28.6999998092651},{"option":"SPXW260303C06655000","bid":242.1,"bid_size":7.0,"ask":250.0,"ask_size":6.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7833,"gamma":0.001,"vega":3.7546,"theta":-3.2117,"rho":1.6873,"theo":245.6495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.0},{"option":"SPXW260303P06655000","bid":34.5,"bid_size":8.0,"ask":35.2,"ask_size":10.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":-0.2166,"gamma":0.001,"vega":3.7546,"theta":-3.2854,"rho":-0.4966,"theo":34.8859,"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":29.4000005722046},{"option":"SPXW260303C06660000","bid":238.4,"bid_size":5.0,"ask":243.8,"ask_size":1.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.7789,"gamma":0.0011,"vega":3.7983,"theta":-3.2396,"rho":1.6785,"theo":241.4443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.599998474121},{"option":"SPXW260303P06660000","bid":35.2,"bid_size":11.0,"ask":36.0,"ask_size":22.0,"iv":0.219,"open_interest":226.0,"volume":17.0,"delta":-0.2211,"gamma":0.0011,"vega":3.7983,"theta":-3.3115,"rho":-0.507,"theo":35.6737,"change":-13.03,"open":32.35,"high":32.35,"low":25.37,"tick":"down","last_trade_price":25.37,"last_trade_time":"2026-02-18T11:54:15","percent_change":-33.9323,"prev_day_close":30.0999994277954},{"option":"SPXW260303C06665000","bid":233.7,"bid_size":7.0,"ask":241.6,"ask_size":6.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":0.7743,"gamma":0.0011,"vega":3.8421,"theta":-3.2669,"rho":1.6695,"theo":237.2557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.25},{"option":"SPXW260303P06665000","bid":36.0,"bid_size":11.0,"ask":36.8,"ask_size":10.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":-0.2257,"gamma":0.0011,"vega":3.8421,"theta":-3.3371,"rho":-0.5176,"theo":36.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.8000001907349},{"option":"SPXW260303C06670000","bid":230.2,"bid_size":5.0,"ask":235.4,"ask_size":7.0,"iv":0.2162,"open_interest":1.0,"volume":2.0,"delta":0.7696,"gamma":0.0011,"vega":3.8857,"theta":-3.2938,"rho":1.6602,"theo":233.0842,"change":37.75,"open":260.8,"high":263.6,"low":260.8,"tick":"up","last_trade_price":263.6,"last_trade_time":"2026-02-18T12:06:01","percent_change":16.7146,"prev_day_close":242.550003051758},{"option":"SPXW260303P06670000","bid":36.9,"bid_size":8.0,"ask":37.6,"ask_size":10.0,"iv":0.217,"open_interest":52.0,"volume":12.0,"delta":-0.2303,"gamma":0.0011,"vega":3.8857,"theta":-3.3622,"rho":-0.5286,"theo":37.2998,"change":-8.87,"open":26.9,"high":31.23,"low":26.57,"tick":"up","last_trade_price":31.23,"last_trade_time":"2026-02-18T16:06:22","percent_change":-22.1197,"prev_day_close":31.5499992370606},{"option":"SPXW260303C06675000","bid":226.5,"bid_size":5.0,"ask":231.3,"ask_size":8.0,"iv":0.216,"open_interest":2.0,"volume":2.0,"delta":0.7649,"gamma":0.0011,"vega":3.929,"theta":-3.32,"rho":1.6508,"theo":228.9301,"change":37.1,"open":257.1,"high":258.8,"low":257.1,"tick":"up","last_trade_price":258.8,"last_trade_time":"2026-02-18T12:06:04","percent_change":16.7343,"prev_day_close":238.800003051758},{"option":"SPXW260303P06675000","bid":37.7,"bid_size":1.0,"ask":38.5,"ask_size":20.0,"iv":0.2161,"open_interest":294.0,"volume":8.0,"delta":-0.2351,"gamma":0.0011,"vega":3.929,"theta":-3.3867,"rho":-0.5397,"theo":38.1388,"change":-9.02,"open":39.37,"high":39.37,"low":25.82,"tick":"up","last_trade_price":31.98,"last_trade_time":"2026-02-18T16:06:22","percent_change":-22.0,"prev_day_close":32.2999992370606},{"option":"SPXW260303C06680000","bid":222.3,"bid_size":8.0,"ask":227.1,"ask_size":2.0,"iv":0.2149,"open_interest":22.0,"volume":4.0,"delta":0.7601,"gamma":0.0011,"vega":3.972,"theta":-3.3457,"rho":1.6411,"theo":224.7937,"change":38.0,"open":252.8,"high":255.4,"low":252.8,"tick":"up","last_trade_price":255.4,"last_trade_time":"2026-02-18T12:22:00","percent_change":17.4793,"prev_day_close":234.549995422363},{"option":"SPXW260303P06680000","bid":38.6,"bid_size":7.0,"ask":39.3,"ask_size":10.0,"iv":0.215,"open_interest":14.0,"volume":13.0,"delta":-0.2399,"gamma":0.0011,"vega":3.972,"theta":-3.4106,"rho":-0.5509,"theo":38.9955,"change":-15.4,"open":40.16,"high":40.16,"low":26.5,"tick":"down","last_trade_price":26.5,"last_trade_time":"2026-02-18T11:30:01","percent_change":-36.7542,"prev_day_close":33.0499992370606},{"option":"SPXW260303C06685000","bid":217.1,"bid_size":7.0,"ask":224.2,"ask_size":2.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.7552,"gamma":0.0012,"vega":4.0143,"theta":-3.3707,"rho":1.6314,"theo":220.6753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.050003051758},{"option":"SPXW260303P06685000","bid":39.4,"bid_size":1.0,"ask":40.2,"ask_size":10.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":-0.2448,"gamma":0.0012,"vega":4.0143,"theta":-3.4339,"rho":-0.5624,"theo":39.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.7999992370606},{"option":"SPXW260303C06690000","bid":214.1,"bid_size":8.0,"ask":218.9,"ask_size":7.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":0.7502,"gamma":0.0012,"vega":4.0562,"theta":-3.3951,"rho":1.6215,"theo":216.5749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.099998474121},{"option":"SPXW260303P06690000","bid":40.3,"bid_size":1.0,"ask":41.1,"ask_size":21.0,"iv":0.2131,"open_interest":35.0,"volume":22.0,"delta":-0.2498,"gamma":0.0012,"vega":4.0562,"theta":-3.4566,"rho":-0.5739,"theo":40.7628,"change":-4.7,"open":34.0,"high":39.1,"low":27.75,"tick":"up","last_trade_price":39.1,"last_trade_time":"2026-02-18T14:59:43","percent_change":-10.7306,"prev_day_close":34.6000003814697},{"option":"SPXW260303C06695000","bid":209.0,"bid_size":2.0,"ask":216.0,"ask_size":2.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.7451,"gamma":0.0012,"vega":4.0977,"theta":-3.4188,"rho":1.6115,"theo":212.4928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.900001525879},{"option":"SPXW260303P06695000","bid":41.2,"bid_size":1.0,"ask":42.0,"ask_size":9.0,"iv":0.212,"open_interest":5.0,"volume":2.0,"delta":-0.2549,"gamma":0.0012,"vega":4.0977,"theta":-3.4786,"rho":-0.5855,"theo":41.6738,"change":-8.48,"open":36.27,"high":36.27,"low":36.27,"tick":"down","last_trade_price":36.27,"last_trade_time":"2026-02-18T09:56:16","percent_change":-18.9497,"prev_day_close":35.3999996185303},{"option":"SPXW260303C06700000","bid":206.1,"bid_size":5.0,"ask":210.7,"ask_size":8.0,"iv":0.211,"open_interest":13.0,"volume":0.0,"delta":0.74,"gamma":0.0012,"vega":4.139,"theta":-3.4419,"rho":1.6013,"theo":208.4292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.72,"last_trade_time":"2026-02-17T11:19:07","percent_change":0.0,"prev_day_close":217.599998474121},{"option":"SPXW260303P06700000","bid":42.2,"bid_size":7.0,"ask":42.9,"ask_size":9.0,"iv":0.211,"open_interest":580.0,"volume":216.0,"delta":-0.26,"gamma":0.0012,"vega":4.139,"theta":-3.4998,"rho":-0.5974,"theo":42.6033,"change":-9.57,"open":42.3,"high":42.3,"low":29.85,"tick":"no_change","last_trade_price":36.13,"last_trade_time":"2026-02-18T16:09:18","percent_change":-20.9409,"prev_day_close":36.25},{"option":"SPXW260303C06705000","bid":201.7,"bid_size":2.0,"ask":208.1,"ask_size":2.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":0.7347,"gamma":0.0012,"vega":4.18,"theta":-3.4641,"rho":1.5909,"theo":204.3845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.599998474121},{"option":"SPXW260303P06705000","bid":43.1,"bid_size":1.0,"ask":43.9,"ask_size":10.0,"iv":0.21,"open_interest":7.0,"volume":7.0,"delta":-0.2653,"gamma":0.0012,"vega":4.18,"theta":-3.5203,"rho":-0.6094,"theo":43.5516,"change":-8.1,"open":31.92,"high":39.0,"low":30.9,"tick":"down","last_trade_price":38.6,"last_trade_time":"2026-02-18T15:35:51","percent_change":-17.3448,"prev_day_close":37.0499992370606},{"option":"SPXW260303C06710000","bid":198.2,"bid_size":5.0,"ask":202.6,"ask_size":8.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.7293,"gamma":0.0012,"vega":4.221,"theta":-3.4856,"rho":1.5802,"theo":200.359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.5},{"option":"SPXW260303P06710000","bid":44.1,"bid_size":7.0,"ask":44.9,"ask_size":25.0,"iv":0.209,"open_interest":17.0,"volume":3.0,"delta":-0.2707,"gamma":0.0012,"vega":4.221,"theta":-3.5401,"rho":-0.6217,"theo":44.5192,"change":-15.8,"open":32.96,"high":32.96,"low":31.95,"tick":"down","last_trade_price":31.95,"last_trade_time":"2026-02-18T10:21:30","percent_change":-33.089,"prev_day_close":37.9500007629394},{"option":"SPXW260303C06715000","bid":194.2,"bid_size":5.0,"ask":198.7,"ask_size":2.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7239,"gamma":0.0013,"vega":4.262,"theta":-3.5063,"rho":1.5692,"theo":196.3533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.150001525879},{"option":"SPXW260303P06715000","bid":45.0,"bid_size":1.0,"ask":45.8,"ask_size":7.0,"iv":0.2078,"open_interest":10.0,"volume":1.0,"delta":-0.2761,"gamma":0.0013,"vega":4.262,"theta":-3.559,"rho":-0.6344,"theo":45.5065,"change":-11.45,"open":32.75,"high":32.75,"low":32.75,"tick":"down","last_trade_price":32.75,"last_trade_time":"2026-02-18T10:21:30","percent_change":-23.4631,"prev_day_close":38.7999992370606},{"option":"SPXW260303C06720000","bid":190.2,"bid_size":5.0,"ask":194.6,"ask_size":7.0,"iv":0.2067,"open_interest":1.0,"volume":0.0,"delta":0.7183,"gamma":0.0013,"vega":4.3027,"theta":-3.526,"rho":1.5578,"theo":192.3679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.0,"last_trade_time":"2026-02-17T10:53:05","percent_change":0.0,"prev_day_close":201.25},{"option":"SPXW260303P06720000","bid":46.0,"bid_size":8.0,"ask":46.8,"ask_size":9.0,"iv":0.2069,"open_interest":34.0,"volume":13.0,"delta":-0.2817,"gamma":0.0013,"vega":4.3027,"theta":-3.577,"rho":-0.6474,"theo":46.5142,"change":-12.4,"open":36.36,"high":37.5,"low":33.62,"tick":"up","last_trade_price":37.5,"last_trade_time":"2026-02-18T15:48:44","percent_change":-24.8497,"prev_day_close":39.7000007629394},{"option":"SPXW260303C06725000","bid":186.2,"bid_size":5.0,"ask":190.6,"ask_size":8.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":0.7127,"gamma":0.0013,"vega":4.343,"theta":-3.5449,"rho":1.5462,"theo":188.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.149993896484},{"option":"SPXW260303P06725000","bid":47.1,"bid_size":7.0,"ask":47.9,"ask_size":17.0,"iv":0.2058,"open_interest":265.0,"volume":17.0,"delta":-0.2873,"gamma":0.0013,"vega":4.343,"theta":-3.5941,"rho":-0.6606,"theo":47.5429,"change":-10.42,"open":35.82,"high":41.5,"low":31.85,"tick":"no_change","last_trade_price":40.58,"last_trade_time":"2026-02-18T16:09:18","percent_change":-20.4314,"prev_day_close":40.6500015258789},{"option":"SPXW260303C06730000","bid":182.2,"bid_size":10.0,"ask":186.7,"ask_size":8.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.7069,"gamma":0.0013,"vega":4.3827,"theta":-3.5628,"rho":1.5343,"theo":184.4604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.099998474121},{"option":"SPXW260303P06730000","bid":48.1,"bid_size":1.0,"ask":48.9,"ask_size":9.0,"iv":0.2047,"open_interest":234.0,"volume":5.0,"delta":-0.2931,"gamma":0.0013,"vega":4.3827,"theta":-3.6103,"rho":-0.6742,"theo":48.593,"change":-4.92,"open":39.0,"high":47.18,"low":32.1,"tick":"up","last_trade_price":47.18,"last_trade_time":"2026-02-18T15:22:42","percent_change":-9.44338,"prev_day_close":41.5499992370606},{"option":"SPXW260303C06735000","bid":178.3,"bid_size":7.0,"ask":183.3,"ask_size":5.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.701,"gamma":0.0013,"vega":4.4217,"theta":-3.5798,"rho":1.5222,"theo":180.5393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.050003051758},{"option":"SPXW260303P06735000","bid":49.2,"bid_size":8.0,"ask":50.0,"ask_size":10.0,"iv":0.2037,"open_interest":177.0,"volume":9.0,"delta":-0.2989,"gamma":0.0013,"vega":4.4217,"theta":-3.6255,"rho":-0.6879,"theo":49.6648,"change":-13.75,"open":33.57,"high":39.5,"low":33.57,"tick":"up","last_trade_price":39.5,"last_trade_time":"2026-02-18T15:58:11","percent_change":-25.8216,"prev_day_close":42.5499992370606},{"option":"SPXW260303C06740000","bid":174.4,"bid_size":5.0,"ask":178.8,"ask_size":7.0,"iv":0.2021,"open_interest":1.0,"volume":0.0,"delta":0.6951,"gamma":0.0014,"vega":4.4597,"theta":-3.5957,"rho":1.5099,"theo":176.6402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.92,"last_trade_time":"2026-02-10T12:04:11","percent_change":0.0,"prev_day_close":185.0},{"option":"SPXW260303P06740000","bid":50.3,"bid_size":7.0,"ask":51.1,"ask_size":16.0,"iv":0.2025,"open_interest":302.0,"volume":6.0,"delta":-0.3049,"gamma":0.0014,"vega":4.4597,"theta":-3.6397,"rho":-0.7018,"theo":50.7588,"change":-13.05,"open":37.7,"high":43.4,"low":33.26,"tick":"down","last_trade_price":41.35,"last_trade_time":"2026-02-18T15:47:24","percent_change":-23.989,"prev_day_close":43.4500007629394},{"option":"SPXW260303C06745000","bid":172.2,"bid_size":1.0,"ask":173.8,"ask_size":1.0,"iv":0.2016,"open_interest":1.0,"volume":0.0,"delta":0.689,"gamma":0.0014,"vega":4.4969,"theta":-3.6106,"rho":1.4976,"theo":172.7634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.099998474121},{"option":"SPXW260303P06745000","bid":51.4,"bid_size":8.0,"ask":52.2,"ask_size":9.0,"iv":0.2015,"open_interest":26.0,"volume":9.0,"delta":-0.3109,"gamma":0.0014,"vega":4.4969,"theta":-3.6528,"rho":-0.7158,"theo":51.8751,"change":-20.05,"open":36.96,"high":37.1,"low":35.22,"tick":"up","last_trade_price":35.55,"last_trade_time":"2026-02-18T11:14:31","percent_change":-36.0612,"prev_day_close":44.5},{"option":"SPXW260303C06750000","bid":168.7,"bid_size":1.0,"ask":169.8,"ask_size":1.0,"iv":0.2008,"open_interest":5.0,"volume":0.0,"delta":0.6829,"gamma":0.0014,"vega":4.5332,"theta":-3.6244,"rho":1.4851,"theo":168.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.8,"last_trade_time":"2026-02-17T10:48:11","percent_change":0.0,"prev_day_close":177.049995422363},{"option":"SPXW260303P06750000","bid":52.4,"bid_size":22.0,"ask":53.3,"ask_size":16.0,"iv":0.2005,"open_interest":206.0,"volume":22.0,"delta":-0.3171,"gamma":0.0014,"vega":4.5332,"theta":-3.6649,"rho":-0.73,"theo":53.014,"change":-14.9,"open":47.2,"high":47.2,"low":35.85,"tick":"up","last_trade_price":41.95,"last_trade_time":"2026-02-18T13:58:36","percent_change":-26.2093,"prev_day_close":45.5499992370606},{"option":"SPXW260303C06755000","bid":164.6,"bid_size":1.0,"ask":165.9,"ask_size":1.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":0.6766,"gamma":0.0014,"vega":4.5688,"theta":-3.637,"rho":1.4724,"theo":165.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.050003051758},{"option":"SPXW260303P06755000","bid":53.6,"bid_size":8.0,"ask":54.5,"ask_size":9.0,"iv":0.1992,"open_interest":8.0,"volume":4.0,"delta":-0.3234,"gamma":0.0014,"vega":4.5688,"theta":-3.6758,"rho":-0.7443,"theo":54.1757,"change":-15.6,"open":37.3,"high":43.3,"low":37.3,"tick":"down","last_trade_price":42.5,"last_trade_time":"2026-02-18T14:00:44","percent_change":-26.8503,"prev_day_close":46.5499992370606},{"option":"SPXW260303C06760000","bid":161.0,"bid_size":1.0,"ask":162.2,"ask_size":1.0,"iv":0.1982,"open_interest":4.0,"volume":2.0,"delta":0.6702,"gamma":0.0014,"vega":4.6038,"theta":-3.6486,"rho":1.4593,"theo":161.2698,"change":31.09,"open":183.83,"high":185.49,"low":183.83,"tick":"up","last_trade_price":185.49,"last_trade_time":"2026-02-18T10:15:29","percent_change":20.136,"prev_day_close":169.150001525879},{"option":"SPXW260303P06760000","bid":54.8,"bid_size":1.0,"ask":55.7,"ask_size":16.0,"iv":0.1981,"open_interest":36.0,"volume":9.0,"delta":-0.3298,"gamma":0.0014,"vega":4.6038,"theta":-3.6856,"rho":-0.759,"theo":55.3608,"change":-13.99,"open":41.76,"high":50.27,"low":36.65,"tick":"down","last_trade_price":45.31,"last_trade_time":"2026-02-18T15:47:24","percent_change":-23.5919,"prev_day_close":47.6500015258789},{"option":"SPXW260303C06765000","bid":157.0,"bid_size":1.0,"ask":158.6,"ask_size":1.0,"iv":0.1971,"open_interest":4.0,"volume":0.0,"delta":0.6637,"gamma":0.0014,"vega":4.6383,"theta":-3.6588,"rho":1.446,"theo":157.4857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.58,"last_trade_time":"2026-02-17T11:44:24","percent_change":0.0,"prev_day_close":164.599998474121},{"option":"SPXW260303P06765000","bid":56.0,"bid_size":7.0,"ask":56.9,"ask_size":9.0,"iv":0.197,"open_interest":30.0,"volume":4.0,"delta":-0.3363,"gamma":0.0014,"vega":4.6383,"theta":-3.6941,"rho":-0.774,"theo":56.5698,"change":-3.75,"open":56.9,"high":56.9,"low":56.9,"tick":"down","last_trade_price":56.9,"last_trade_time":"2026-02-18T09:50:17","percent_change":-6.18302,"prev_day_close":48.75},{"option":"SPXW260303C06770000","bid":153.4,"bid_size":1.0,"ask":154.5,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.6571,"gamma":0.0015,"vega":4.6721,"theta":-3.6679,"rho":1.4322,"theo":153.7263,"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":160.699996948242},{"option":"SPXW260303P06770000","bid":57.2,"bid_size":6.0,"ask":58.1,"ask_size":8.0,"iv":0.1959,"open_interest":164.0,"volume":5.0,"delta":-0.3429,"gamma":0.0015,"vega":4.6721,"theta":-3.7014,"rho":-0.7894,"theo":57.8034,"change":-14.57,"open":61.0,"high":61.0,"low":47.43,"tick":"down","last_trade_price":47.43,"last_trade_time":"2026-02-18T15:47:24","percent_change":-23.5,"prev_day_close":49.8499984741211},{"option":"SPXW260303C06775000","bid":149.7,"bid_size":2.0,"ask":150.6,"ask_size":6.0,"iv":0.1947,"open_interest":1.0,"volume":1.0,"delta":0.6504,"gamma":0.0015,"vega":4.7052,"theta":-3.6756,"rho":1.4181,"theo":149.9923,"change":23.26,"open":166.66,"high":166.66,"low":166.66,"tick":"up","last_trade_price":166.66,"last_trade_time":"2026-02-18T13:42:49","percent_change":16.2204,"prev_day_close":156.850006103516},{"option":"SPXW260303P06775000","bid":58.4,"bid_size":21.0,"ask":59.4,"ask_size":21.0,"iv":0.1948,"open_interest":442.0,"volume":8.0,"delta":-0.3496,"gamma":0.0015,"vega":4.7052,"theta":-3.7074,"rho":-0.8052,"theo":59.0625,"change":-16.35,"open":60.64,"high":60.64,"low":44.46,"tick":"up","last_trade_price":47.0,"last_trade_time":"2026-02-18T13:58:36","percent_change":-25.809,"prev_day_close":50.8999996185303},{"option":"SPXW260303C06780000","bid":146.0,"bid_size":3.0,"ask":146.9,"ask_size":5.0,"iv":0.1936,"open_interest":8.0,"volume":0.0,"delta":0.6436,"gamma":0.0015,"vega":4.7373,"theta":-3.6819,"rho":1.4036,"theo":146.2844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.6,"last_trade_time":"2026-02-12T12:01:49","percent_change":0.0,"prev_day_close":153.099998474121},{"option":"SPXW260303P06780000","bid":59.8,"bid_size":7.0,"ask":60.6,"ask_size":6.0,"iv":0.1936,"open_interest":248.0,"volume":32.0,"delta":-0.3564,"gamma":0.0015,"vega":4.7373,"theta":-3.712,"rho":-0.8213,"theo":60.3477,"change":-13.27,"open":58.1,"high":58.1,"low":41.25,"tick":"down","last_trade_price":51.43,"last_trade_time":"2026-02-18T15:44:38","percent_change":-20.51,"prev_day_close":52.1500015258789},{"option":"SPXW260303C06785000","bid":142.3,"bid_size":8.0,"ask":143.2,"ask_size":5.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":0.6366,"gamma":0.0015,"vega":4.7682,"theta":-3.6869,"rho":1.3889,"theo":142.6033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.300003051758},{"option":"SPXW260303P06785000","bid":61.1,"bid_size":7.0,"ask":61.9,"ask_size":6.0,"iv":0.1926,"open_interest":18.0,"volume":8.0,"delta":-0.3634,"gamma":0.0015,"vega":4.7682,"theta":-3.7152,"rho":-0.8376,"theo":61.6596,"change":-9.85,"open":57.15,"high":57.15,"low":56.3,"tick":"down","last_trade_price":56.3,"last_trade_time":"2026-02-18T15:34:28","percent_change":-14.8904,"prev_day_close":53.2999992370606},{"option":"SPXW260303C06790000","bid":138.6,"bid_size":2.0,"ask":139.6,"ask_size":1.0,"iv":0.1912,"open_interest":0.0,"volume":0.0,"delta":0.6296,"gamma":0.0016,"vega":4.7976,"theta":-3.6904,"rho":1.374,"theo":138.9492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.449996948242},{"option":"SPXW260303P06790000","bid":62.3,"bid_size":12.0,"ask":63.3,"ask_size":14.0,"iv":0.1913,"open_interest":51.0,"volume":4.0,"delta":-0.3704,"gamma":0.0016,"vega":4.7976,"theta":-3.7169,"rho":-0.8541,"theo":62.9986,"change":-18.4,"open":58.62,"high":58.62,"low":45.59,"tick":"up","last_trade_price":49.2,"last_trade_time":"2026-02-18T14:04:12","percent_change":-27.2189,"prev_day_close":54.5499992370606},{"option":"SPXW260303C06795000","bid":135.0,"bid_size":3.0,"ask":135.9,"ask_size":5.0,"iv":0.1901,"open_interest":7.0,"volume":0.0,"delta":0.6224,"gamma":0.0016,"vega":4.8257,"theta":-3.6924,"rho":1.359,"theo":135.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.47,"last_trade_time":"2026-02-17T16:00:09","percent_change":0.0,"prev_day_close":141.699996948242},{"option":"SPXW260303P06795000","bid":63.7,"bid_size":13.0,"ask":64.6,"ask_size":7.0,"iv":0.1902,"open_interest":121.0,"volume":3.0,"delta":-0.3776,"gamma":0.0016,"vega":4.8257,"theta":-3.7172,"rho":-0.8708,"theo":64.3649,"change":-4.93,"open":48.95,"high":64.12,"low":48.95,"tick":"up","last_trade_price":64.12,"last_trade_time":"2026-02-18T14:57:56","percent_change":-7.13976,"prev_day_close":55.7999992370606},{"option":"SPXW260303C06800000","bid":131.3,"bid_size":2.0,"ask":132.3,"ask_size":1.0,"iv":0.1889,"open_interest":35.0,"volume":33.0,"delta":0.6151,"gamma":0.0016,"vega":4.8524,"theta":-3.6928,"rho":1.3439,"theo":131.7234,"change":15.26,"open":130.55,"high":155.44,"low":130.55,"tick":"down","last_trade_price":140.96,"last_trade_time":"2026-02-18T16:00:15","percent_change":12.14,"prev_day_close":138.0},{"option":"SPXW260303P06800000","bid":65.1,"bid_size":18.0,"ask":66.1,"ask_size":19.0,"iv":0.1888,"open_interest":234.0,"volume":65.0,"delta":-0.3849,"gamma":0.0016,"vega":4.8524,"theta":-3.7159,"rho":-0.8876,"theo":65.7589,"change":-6.37,"open":68.5,"high":68.5,"low":45.3,"tick":"up","last_trade_price":64.18,"last_trade_time":"2026-02-18T15:22:42","percent_change":-9.02906,"prev_day_close":57.0499992370606},{"option":"SPXW260303C06805000","bid":127.9,"bid_size":2.0,"ask":128.7,"ask_size":5.0,"iv":0.1876,"open_interest":10.0,"volume":0.0,"delta":0.6076,"gamma":0.0016,"vega":4.8778,"theta":-3.6918,"rho":1.3285,"theo":128.1524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.59,"last_trade_time":"2026-02-17T15:30:02","percent_change":0.0,"prev_day_close":134.300003051758},{"option":"SPXW260303P06805000","bid":66.5,"bid_size":12.0,"ask":67.4,"ask_size":7.0,"iv":0.1878,"open_interest":72.0,"volume":18.0,"delta":-0.3923,"gamma":0.0016,"vega":4.8778,"theta":-3.7131,"rho":-0.9046,"theo":67.181,"change":-10.53,"open":51.91,"high":61.52,"low":44.16,"tick":"no_change","last_trade_price":61.52,"last_trade_time":"2026-02-18T14:37:04","percent_change":-14.6149,"prev_day_close":58.3999996185303},{"option":"SPXW260303C06810000","bid":124.3,"bid_size":8.0,"ask":125.3,"ask_size":6.0,"iv":0.1864,"open_interest":15.0,"volume":2.0,"delta":0.6001,"gamma":0.0016,"vega":4.902,"theta":-3.6891,"rho":1.3127,"theo":124.6102,"change":27.65,"open":144.93,"high":146.4,"low":144.93,"tick":"up","last_trade_price":146.4,"last_trade_time":"2026-02-18T10:15:29","percent_change":23.2842,"prev_day_close":130.699996948242},{"option":"SPXW260303P06810000","bid":67.9,"bid_size":17.0,"ask":69.0,"ask_size":18.0,"iv":0.1864,"open_interest":165.0,"volume":72.0,"delta":-0.3999,"gamma":0.0016,"vega":4.902,"theta":-3.7086,"rho":-0.922,"theo":68.6319,"change":-22.4,"open":67.4,"high":67.4,"low":51.25,"tick":"down","last_trade_price":51.25,"last_trade_time":"2026-02-18T11:57:30","percent_change":-30.4141,"prev_day_close":59.75},{"option":"SPXW260303C06815000","bid":120.8,"bid_size":8.0,"ask":121.7,"ask_size":6.0,"iv":0.1851,"open_interest":5.0,"volume":0.0,"delta":0.5924,"gamma":0.0016,"vega":4.925,"theta":-3.6847,"rho":1.2965,"theo":121.0977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.1,"last_trade_time":"2026-02-13T09:53:01","percent_change":0.0,"prev_day_close":127.0},{"option":"SPXW260303P06815000","bid":69.4,"bid_size":5.0,"ask":70.4,"ask_size":12.0,"iv":0.1853,"open_interest":276.0,"volume":2.0,"delta":-0.4076,"gamma":0.0016,"vega":4.925,"theta":-3.7025,"rho":-0.9398,"theo":70.1124,"change":-9.7,"open":53.33,"high":65.55,"low":53.33,"tick":"up","last_trade_price":65.55,"last_trade_time":"2026-02-18T15:00:28","percent_change":-12.8904,"prev_day_close":61.0499992370606},{"option":"SPXW260303C06820000","bid":117.3,"bid_size":8.0,"ask":118.2,"ask_size":6.0,"iv":0.1839,"open_interest":14.0,"volume":1.0,"delta":0.5846,"gamma":0.0017,"vega":4.9465,"theta":-3.6786,"rho":1.2798,"theo":117.6158,"change":25.17,"open":137.22,"high":137.22,"low":137.22,"tick":"up","last_trade_price":137.22,"last_trade_time":"2026-02-18T12:47:57","percent_change":22.4632,"prev_day_close":123.399997711182},{"option":"SPXW260303P06820000","bid":71.0,"bid_size":6.0,"ask":71.9,"ask_size":18.0,"iv":0.184,"open_interest":90.0,"volume":11.0,"delta":-0.4154,"gamma":0.0017,"vega":4.9465,"theta":-3.6947,"rho":-0.9582,"theo":71.6237,"change":-29.4,"open":54.56,"high":54.56,"low":47.5,"tick":"down","last_trade_price":47.5,"last_trade_time":"2026-02-18T13:01:42","percent_change":-38.2315,"prev_day_close":62.4500007629394},{"option":"SPXW260303C06825000","bid":113.9,"bid_size":2.0,"ask":114.7,"ask_size":6.0,"iv":0.1826,"open_interest":44.0,"volume":5.0,"delta":0.5766,"gamma":0.0017,"vega":4.9666,"theta":-3.6708,"rho":1.2628,"theo":114.1657,"change":28.71,"open":131.4,"high":137.36,"low":131.4,"tick":"no_change","last_trade_price":137.36,"last_trade_time":"2026-02-18T10:56:20","percent_change":26.4243,"prev_day_close":119.849998474121},{"option":"SPXW260303P06825000","bid":72.4,"bid_size":10.0,"ask":73.5,"ask_size":12.0,"iv":0.1828,"open_interest":373.0,"volume":47.0,"delta":-0.4233,"gamma":0.0017,"vega":4.9666,"theta":-3.6851,"rho":-0.9769,"theo":73.1667,"change":-10.0,"open":75.1,"high":75.1,"low":49.7,"tick":"up","last_trade_price":68.5,"last_trade_time":"2026-02-18T15:00:28","percent_change":-12.7389,"prev_day_close":63.8499984741211},{"option":"SPXW260303C06830000","bid":110.4,"bid_size":3.0,"ask":111.4,"ask_size":6.0,"iv":0.1815,"open_interest":21.0,"volume":2.0,"delta":0.5686,"gamma":0.0017,"vega":4.9848,"theta":-3.661,"rho":1.2454,"theo":110.7482,"change":19.46,"open":128.33,"high":128.33,"low":124.81,"tick":"down","last_trade_price":124.81,"last_trade_time":"2026-02-18T13:42:49","percent_change":18.4718,"prev_day_close":116.299999237061},{"option":"SPXW260303P06830000","bid":74.1,"bid_size":5.0,"ask":75.1,"ask_size":11.0,"iv":0.1816,"open_interest":131.0,"volume":16.0,"delta":-0.4314,"gamma":0.0017,"vega":4.9848,"theta":-3.6736,"rho":-0.9959,"theo":74.7422,"change":-22.89,"open":76.7,"high":76.7,"low":49.84,"tick":"up","last_trade_price":57.36,"last_trade_time":"2026-02-18T13:48:39","percent_change":-28.5234,"prev_day_close":65.2999992370606},{"option":"SPXW260303C06835000","bid":107.0,"bid_size":9.0,"ask":107.9,"ask_size":6.0,"iv":0.1802,"open_interest":21.0,"volume":3.0,"delta":0.5604,"gamma":0.0017,"vega":5.0011,"theta":-3.6494,"rho":1.2278,"theo":107.3639,"change":22.38,"open":124.2,"high":125.43,"low":124.2,"tick":"down","last_trade_price":124.53,"last_trade_time":"2026-02-18T10:33:13","percent_change":21.909,"prev_day_close":112.700000762939},{"option":"SPXW260303P06835000","bid":75.6,"bid_size":5.0,"ask":76.7,"ask_size":6.0,"iv":0.1803,"open_interest":30.0,"volume":3.0,"delta":-0.4396,"gamma":0.0017,"vega":5.0011,"theta":-3.6602,"rho":-1.0151,"theo":76.351,"change":-17.55,"open":58.45,"high":64.5,"low":58.45,"tick":"up","last_trade_price":64.5,"last_trade_time":"2026-02-18T16:00:01","percent_change":-21.3894,"prev_day_close":66.8499984741211},{"option":"SPXW260303C06840000","bid":103.7,"bid_size":8.0,"ask":104.6,"ask_size":6.0,"iv":0.179,"open_interest":63.0,"volume":1.0,"delta":0.552,"gamma":0.0017,"vega":5.0154,"theta":-3.6359,"rho":1.2101,"theo":104.0133,"change":22.18,"open":121.08,"high":121.08,"low":121.08,"tick":"up","last_trade_price":121.08,"last_trade_time":"2026-02-18T10:31:05","percent_change":22.4267,"prev_day_close":109.299999237061},{"option":"SPXW260303P06840000","bid":77.3,"bid_size":10.0,"ask":78.2,"ask_size":6.0,"iv":0.179,"open_interest":252.0,"volume":3.0,"delta":-0.4479,"gamma":0.0017,"vega":5.0154,"theta":-3.645,"rho":-1.0344,"theo":77.9934,"change":-10.7,"open":62.8,"high":73.15,"low":58.0,"tick":"up","last_trade_price":73.15,"last_trade_time":"2026-02-18T15:00:28","percent_change":-12.7609,"prev_day_close":68.3499984741211},{"option":"SPXW260303C06845000","bid":100.4,"bid_size":8.0,"ask":101.3,"ask_size":6.0,"iv":0.1776,"open_interest":14.0,"volume":7.0,"delta":0.5436,"gamma":0.0018,"vega":5.0277,"theta":-3.6204,"rho":1.1923,"theo":100.6968,"change":10.05,"open":111.96,"high":118.28,"low":111.96,"tick":"down","last_trade_price":117.29,"last_trade_time":"2026-02-18T10:33:13","percent_change":9.49457,"prev_day_close":105.849998474121},{"option":"SPXW260303P06845000","bid":78.8,"bid_size":6.0,"ask":80.0,"ask_size":6.0,"iv":0.1775,"open_interest":601.0,"volume":0.0,"delta":-0.4564,"gamma":0.0018,"vega":5.0277,"theta":-3.6278,"rho":-1.0539,"theo":79.67,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":85.16,"last_trade_time":"2026-02-17T15:50:01","percent_change":0.0,"prev_day_close":69.8999977111816},{"option":"SPXW260303C06850000","bid":97.1,"bid_size":2.0,"ask":98.0,"ask_size":1.0,"iv":0.1764,"open_interest":90.0,"volume":9.0,"delta":0.535,"gamma":0.0018,"vega":5.038,"theta":-3.603,"rho":1.1742,"theo":97.4152,"change":13.3,"open":108.48,"high":114.48,"low":105.95,"tick":"down","last_trade_price":105.95,"last_trade_time":"2026-02-18T14:20:58","percent_change":14.3551,"prev_day_close":102.449996948242},{"option":"SPXW260303P06850000","bid":80.5,"bid_size":12.0,"ask":81.7,"ask_size":7.0,"iv":0.1762,"open_interest":986.0,"volume":308.0,"delta":-0.465,"gamma":0.0018,"vega":5.038,"theta":-3.6086,"rho":-1.0737,"theo":81.3815,"change":-15.45,"open":84.47,"high":84.47,"low":56.52,"tick":"no_change","last_trade_price":72.0,"last_trade_time":"2026-02-18T16:12:55","percent_change":-17.6672,"prev_day_close":71.5},{"option":"SPXW260303C06855000","bid":93.9,"bid_size":2.0,"ask":94.7,"ask_size":7.0,"iv":0.175,"open_interest":19.0,"volume":1.0,"delta":0.5262,"gamma":0.0018,"vega":5.0462,"theta":-3.5835,"rho":1.1556,"theo":94.1697,"change":25.41,"open":114.91,"high":114.91,"low":114.91,"tick":"up","last_trade_price":114.91,"last_trade_time":"2026-02-18T10:16:22","percent_change":28.3911,"prev_day_close":99.1000022888184},{"option":"SPXW260303P06855000","bid":82.3,"bid_size":6.0,"ask":83.5,"ask_size":7.0,"iv":0.175,"open_interest":155.0,"volume":15.0,"delta":-0.4737,"gamma":0.0018,"vega":5.0462,"theta":-3.5874,"rho":-1.0939,"theo":83.129,"change":0.5,"open":84.14,"high":84.14,"low":67.84,"tick":"down","last_trade_price":67.84,"last_trade_time":"2026-02-18T14:12:40","percent_change":0.683991,"prev_day_close":73.1000022888184},{"option":"SPXW260303C06860000","bid":90.6,"bid_size":13.0,"ask":91.5,"ask_size":7.0,"iv":0.1737,"open_interest":110.0,"volume":5.0,"delta":0.5174,"gamma":0.0018,"vega":5.0521,"theta":-3.562,"rho":1.1365,"theo":90.9615,"change":14.75,"open":92.71,"high":101.2,"low":92.71,"tick":"up","last_trade_price":101.2,"last_trade_time":"2026-02-18T15:52:55","percent_change":17.0619,"prev_day_close":95.75},{"option":"SPXW260303P06860000","bid":84.2,"bid_size":11.0,"ask":85.5,"ask_size":11.0,"iv":0.1738,"open_interest":121.0,"volume":33.0,"delta":-0.4826,"gamma":0.0018,"vega":5.0521,"theta":-3.5641,"rho":-1.1146,"theo":84.914,"change":-19.67,"open":77.62,"high":77.62,"low":71.58,"tick":"down","last_trade_price":71.58,"last_trade_time":"2026-02-18T15:50:24","percent_change":-21.5562,"prev_day_close":74.7999992370606},{"option":"SPXW260303C06865000","bid":87.5,"bid_size":2.0,"ask":88.4,"ask_size":6.0,"iv":0.1725,"open_interest":37.0,"volume":0.0,"delta":0.5084,"gamma":0.0018,"vega":5.0557,"theta":-3.5383,"rho":1.1169,"theo":87.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":83.3,"last_trade_time":"2026-02-17T15:50:31","percent_change":0.0,"prev_day_close":92.4499969482422},{"option":"SPXW260303P06865000","bid":85.9,"bid_size":6.0,"ask":87.1,"ask_size":6.0,"iv":0.1724,"open_interest":17.0,"volume":18.0,"delta":-0.4916,"gamma":0.0018,"vega":5.0557,"theta":-3.5387,"rho":-1.1359,"theo":86.7379,"change":-16.2,"open":63.22,"high":85.0,"low":63.22,"tick":"down","last_trade_price":77.1,"last_trade_time":"2026-02-18T15:40:09","percent_change":-17.3633,"prev_day_close":76.5},{"option":"SPXW260303C06870000","bid":84.4,"bid_size":6.0,"ask":85.3,"ask_size":7.0,"iv":0.1712,"open_interest":50.0,"volume":6.0,"delta":0.4992,"gamma":0.0018,"vega":5.0568,"theta":-3.5124,"rho":1.0969,"theo":84.6638,"change":2.0,"open":102.42,"high":102.42,"low":82.45,"tick":"down","last_trade_price":82.45,"last_trade_time":"2026-02-18T15:17:07","percent_change":2.48602,"prev_day_close":89.25},{"option":"SPXW260303P06870000","bid":87.9,"bid_size":10.0,"ask":89.0,"ask_size":7.0,"iv":0.171,"open_interest":550.0,"volume":30.0,"delta":-0.5008,"gamma":0.0018,"vega":5.0568,"theta":-3.5111,"rho":-1.1575,"theo":88.6024,"change":0.46,"open":89.82,"high":89.82,"low":63.9,"tick":"up","last_trade_price":74.85,"last_trade_time":"2026-02-18T15:59:25","percent_change":0.588234,"prev_day_close":78.2000007629394},{"option":"SPXW260303C06875000","bid":81.3,"bid_size":6.0,"ask":82.3,"ask_size":12.0,"iv":0.1698,"open_interest":28.0,"volume":20.0,"delta":0.4899,"gamma":0.0018,"vega":5.0554,"theta":-3.4843,"rho":1.0768,"theo":81.5769,"change":10.95,"open":102.05,"high":102.05,"low":79.3,"tick":"up","last_trade_price":88.5,"last_trade_time":"2026-02-18T15:46:47","percent_change":14.1199,"prev_day_close":86.0},{"option":"SPXW260303P06875000","bid":89.8,"bid_size":2.0,"ask":90.9,"ask_size":2.0,"iv":0.1697,"open_interest":48.0,"volume":14.0,"delta":-0.51,"gamma":0.0018,"vega":5.0554,"theta":-3.4812,"rho":-1.1793,"theo":90.5086,"change":-12.95,"open":89.8,"high":89.8,"low":68.3,"tick":"up","last_trade_price":84.4,"last_trade_time":"2026-02-18T15:34:16","percent_change":-13.3025,"prev_day_close":80.0499992370606},{"option":"SPXW260303C06880000","bid":78.2,"bid_size":18.0,"ask":79.2,"ask_size":7.0,"iv":0.1685,"open_interest":112.0,"volume":6.0,"delta":0.4805,"gamma":0.0019,"vega":5.0512,"theta":-3.454,"rho":1.0565,"theo":78.5326,"change":5.35,"open":76.9,"high":83.38,"low":76.9,"tick":"down","last_trade_price":80.0,"last_trade_time":"2026-02-18T15:31:29","percent_change":7.16678,"prev_day_close":82.8499984741211},{"option":"SPXW260303P06880000","bid":91.7,"bid_size":3.0,"ask":92.8,"ask_size":3.0,"iv":0.1681,"open_interest":86.0,"volume":16.0,"delta":-0.5195,"gamma":0.0019,"vega":5.0512,"theta":-3.4492,"rho":-1.2012,"theo":92.4574,"change":-18.25,"open":69.8,"high":85.12,"low":68.82,"tick":"down","last_trade_price":81.25,"last_trade_time":"2026-02-18T16:07:21","percent_change":-18.3417,"prev_day_close":81.8499984741211},{"option":"SPXW260303C06885000","bid":75.2,"bid_size":13.0,"ask":76.2,"ask_size":7.0,"iv":0.1671,"open_interest":26.0,"volume":5.0,"delta":0.471,"gamma":0.0019,"vega":5.0444,"theta":-3.4215,"rho":1.0361,"theo":75.532,"change":7.55,"open":93.33,"high":93.33,"low":74.15,"tick":"up","last_trade_price":79.35,"last_trade_time":"2026-02-18T15:45:20","percent_change":10.5153,"prev_day_close":79.75},{"option":"SPXW260303P06885000","bid":93.7,"bid_size":2.0,"ask":94.8,"ask_size":2.0,"iv":0.1668,"open_interest":36.0,"volume":17.0,"delta":-0.529,"gamma":0.0019,"vega":5.0444,"theta":-3.4149,"rho":-1.2232,"theo":94.4498,"change":0.42,"open":95.9,"high":95.9,"low":79.0,"tick":"down","last_trade_price":84.25,"last_trade_time":"2026-02-18T15:45:20","percent_change":0.501791,"prev_day_close":83.7000007629394},{"option":"SPXW260303C06890000","bid":72.4,"bid_size":6.0,"ask":73.2,"ask_size":7.0,"iv":0.1658,"open_interest":29.0,"volume":9.0,"delta":0.4612,"gamma":0.0019,"vega":5.0346,"theta":-3.3868,"rho":1.0154,"theo":72.5763,"change":8.6,"open":91.7,"high":91.7,"low":77.6,"tick":"down","last_trade_price":77.6,"last_trade_time":"2026-02-18T15:45:51","percent_change":12.4638,"prev_day_close":76.6500015258789},{"option":"SPXW260303P06890000","bid":95.8,"bid_size":6.0,"ask":96.9,"ask_size":2.0,"iv":0.1656,"open_interest":158.0,"volume":76.0,"delta":-0.5387,"gamma":0.0019,"vega":5.0346,"theta":-3.3784,"rho":-1.2455,"theo":96.4872,"change":-18.94,"open":74.83,"high":88.6,"low":69.62,"tick":"up","last_trade_price":84.86,"last_trade_time":"2026-02-18T16:07:21","percent_change":-18.2466,"prev_day_close":85.6000022888184},{"option":"SPXW260303C06895000","bid":69.5,"bid_size":6.0,"ask":70.3,"ask_size":7.0,"iv":0.1645,"open_interest":7.0,"volume":2.0,"delta":0.4514,"gamma":0.0019,"vega":5.0218,"theta":-3.3498,"rho":0.9942,"theo":69.6675,"change":3.41,"open":69.64,"high":69.71,"low":69.64,"tick":"up","last_trade_price":69.71,"last_trade_time":"2026-02-18T14:58:17","percent_change":5.14329,"prev_day_close":73.6000022888184},{"option":"SPXW260303P06895000","bid":97.9,"bid_size":2.0,"ask":99.0,"ask_size":2.0,"iv":0.1644,"open_interest":25.0,"volume":26.0,"delta":-0.5486,"gamma":0.0019,"vega":5.0218,"theta":-3.3397,"rho":-1.2684,"theo":98.5715,"change":-22.24,"open":83.0,"high":97.0,"low":73.5,"tick":"up","last_trade_price":83.86,"last_trade_time":"2026-02-18T15:48:45","percent_change":-20.9614,"prev_day_close":87.6000022888184},{"option":"SPXW260303C06900000","bid":66.5,"bid_size":18.0,"ask":67.6,"ask_size":6.0,"iv":0.1631,"open_interest":81.0,"volume":49.0,"delta":0.4415,"gamma":0.0019,"vega":5.0056,"theta":-3.3105,"rho":0.9725,"theo":66.808,"change":9.52,"open":70.37,"high":85.0,"low":70.0,"tick":"down","last_trade_price":73.12,"last_trade_time":"2026-02-18T16:14:42","percent_change":14.9686,"prev_day_close":70.6500015258789},{"option":"SPXW260303P06900000","bid":99.9,"bid_size":6.0,"ask":101.5,"ask_size":6.0,"iv":0.1629,"open_interest":407.0,"volume":322.0,"delta":-0.5585,"gamma":0.0019,"vega":5.0056,"theta":-3.2986,"rho":-1.2918,"theo":100.705,"change":1.42,"open":102.88,"high":102.88,"low":75.0,"tick":"up","last_trade_price":88.54,"last_trade_time":"2026-02-18T16:14:42","percent_change":1.58482,"prev_day_close":89.6000022888184},{"option":"SPXW260303C06905000","bid":63.8,"bid_size":6.0,"ask":64.7,"ask_size":7.0,"iv":0.1618,"open_interest":19.0,"volume":6.0,"delta":0.4314,"gamma":0.0019,"vega":4.9859,"theta":-3.2689,"rho":0.9502,"theo":64.0001,"change":20.05,"open":78.18,"high":81.0,"low":78.18,"tick":"up","last_trade_price":81.0,"last_trade_time":"2026-02-18T12:06:52","percent_change":32.8958,"prev_day_close":67.7000007629394},{"option":"SPXW260303P06905000","bid":102.0,"bid_size":2.0,"ask":103.3,"ask_size":2.0,"iv":0.1615,"open_interest":11.0,"volume":4.0,"delta":-0.5686,"gamma":0.0019,"vega":4.9859,"theta":-3.2554,"rho":-1.3156,"theo":102.8902,"change":-24.0,"open":81.97,"high":86.7,"low":75.6,"tick":"up","last_trade_price":86.7,"last_trade_time":"2026-02-18T13:52:41","percent_change":-21.6802,"prev_day_close":91.6500015258789},{"option":"SPXW260303C06910000","bid":61.0,"bid_size":18.0,"ask":62.0,"ask_size":12.0,"iv":0.1605,"open_interest":100.0,"volume":44.0,"delta":0.4212,"gamma":0.0019,"vega":4.9628,"theta":-3.2251,"rho":0.9278,"theo":61.2461,"change":8.82,"open":79.15,"high":79.15,"low":67.17,"tick":"down","last_trade_price":67.17,"last_trade_time":"2026-02-18T14:34:53","percent_change":15.1157,"prev_day_close":64.7999992370606},{"option":"SPXW260303P06910000","bid":104.4,"bid_size":2.0,"ask":105.5,"ask_size":2.0,"iv":0.1603,"open_interest":134.0,"volume":15.0,"delta":-0.5788,"gamma":0.0019,"vega":4.9628,"theta":-3.2098,"rho":-1.3397,"theo":105.1292,"change":-20.8,"open":80.75,"high":101.51,"low":76.72,"tick":"down","last_trade_price":92.3,"last_trade_time":"2026-02-18T15:46:11","percent_change":-18.3908,"prev_day_close":93.7999992370606},{"option":"SPXW260303C06915000","bid":58.3,"bid_size":13.0,"ask":59.3,"ask_size":12.0,"iv":0.1591,"open_interest":21.0,"volume":12.0,"delta":0.4109,"gamma":0.0019,"vega":4.9364,"theta":-3.1791,"rho":0.9054,"theo":58.5474,"change":9.76,"open":72.79,"high":72.79,"low":65.56,"tick":"no_change","last_trade_price":65.56,"last_trade_time":"2026-02-18T14:14:24","percent_change":17.491,"prev_day_close":61.9500007629394},{"option":"SPXW260303P06915000","bid":106.6,"bid_size":3.0,"ask":108.0,"ask_size":2.0,"iv":0.1586,"open_interest":32.0,"volume":2.0,"delta":-0.5891,"gamma":0.0019,"vega":4.9364,"theta":-3.162,"rho":-1.3638,"theo":107.4236,"change":-23.6,"open":92.0,"high":92.0,"low":92.0,"tick":"down","last_trade_price":92.0,"last_trade_time":"2026-02-18T14:16:18","percent_change":-20.4152,"prev_day_close":95.8999977111816},{"option":"SPXW260303C06920000","bid":55.7,"bid_size":6.0,"ask":56.6,"ask_size":13.0,"iv":0.1576,"open_interest":51.0,"volume":6.0,"delta":0.4004,"gamma":0.0019,"vega":4.9068,"theta":-3.1308,"rho":0.8829,"theo":55.9054,"change":8.25,"open":57.13,"high":71.27,"low":57.13,"tick":"down","last_trade_price":61.55,"last_trade_time":"2026-02-18T16:14:36","percent_change":15.4784,"prev_day_close":59.2000007629394},{"option":"SPXW260303P06920000","bid":109.0,"bid_size":6.0,"ask":110.4,"ask_size":6.0,"iv":0.1574,"open_interest":167.0,"volume":43.0,"delta":-0.5995,"gamma":0.0019,"vega":4.9068,"theta":-3.112,"rho":-1.3879,"theo":109.7748,"change":-14.06,"open":93.45,"high":104.04,"low":81.32,"tick":"up","last_trade_price":104.04,"last_trade_time":"2026-02-18T15:30:41","percent_change":-11.9052,"prev_day_close":98.1000022888184},{"option":"SPXW260303C06925000","bid":53.1,"bid_size":6.0,"ask":54.0,"ask_size":13.0,"iv":0.1563,"open_interest":61.0,"volume":16.0,"delta":0.3899,"gamma":0.0019,"vega":4.8737,"theta":-3.0805,"rho":0.8603,"theo":53.3219,"change":8.05,"open":70.2,"high":70.2,"low":58.9,"tick":"down","last_trade_price":58.9,"last_trade_time":"2026-02-18T14:32:47","percent_change":15.8309,"prev_day_close":56.4500007629394},{"option":"SPXW260303P06925000","bid":111.6,"bid_size":3.0,"ask":112.6,"ask_size":4.0,"iv":0.1563,"open_interest":204.0,"volume":8.0,"delta":-0.6101,"gamma":0.0019,"vega":4.8737,"theta":-3.0599,"rho":-1.4122,"theo":112.1843,"change":-21.79,"open":86.6,"high":112.5,"low":82.2,"tick":"down","last_trade_price":98.81,"last_trade_time":"2026-02-18T15:46:08","percent_change":-18.068,"prev_day_close":100.399997711182},{"option":"SPXW260303C06930000","bid":50.6,"bid_size":6.0,"ask":51.5,"ask_size":19.0,"iv":0.1549,"open_interest":142.0,"volume":105.0,"delta":0.3793,"gamma":0.0019,"vega":4.8365,"theta":-3.0281,"rho":0.8371,"theo":50.7989,"change":8.13,"open":62.65,"high":66.6,"low":56.58,"tick":"down","last_trade_price":56.58,"last_trade_time":"2026-02-18T15:47:46","percent_change":16.7802,"prev_day_close":53.7999992370606},{"option":"SPXW260303P06930000","bid":113.8,"bid_size":7.0,"ask":115.0,"ask_size":2.0,"iv":0.1548,"open_interest":72.0,"volume":52.0,"delta":-0.6207,"gamma":0.0019,"vega":4.8365,"theta":-3.0057,"rho":-1.437,"theo":114.6544,"change":-14.48,"open":91.16,"high":108.72,"low":84.25,"tick":"up","last_trade_price":108.72,"last_trade_time":"2026-02-18T15:30:41","percent_change":-11.7532,"prev_day_close":102.700000762939},{"option":"SPXW260303C06935000","bid":48.1,"bid_size":7.0,"ask":49.0,"ask_size":14.0,"iv":0.1536,"open_interest":12.0,"volume":1.0,"delta":0.3686,"gamma":0.0019,"vega":4.795,"theta":-2.9736,"rho":0.8135,"theo":48.3388,"change":13.7,"open":59.85,"high":59.85,"low":59.85,"tick":"up","last_trade_price":59.85,"last_trade_time":"2026-02-18T10:09:05","percent_change":29.6858,"prev_day_close":51.1500015258789},{"option":"SPXW260303P06935000","bid":116.2,"bid_size":2.0,"ask":117.5,"ask_size":2.0,"iv":0.1534,"open_interest":13.0,"volume":10.0,"delta":-0.6314,"gamma":0.0019,"vega":4.795,"theta":-2.9495,"rho":-1.4622,"theo":117.1873,"change":-32.51,"open":93.39,"high":93.39,"low":93.39,"tick":"down","last_trade_price":93.39,"last_trade_time":"2026-02-18T10:26:20","percent_change":-25.8221,"prev_day_close":105.100002288818},{"option":"SPXW260303C06940000","bid":45.7,"bid_size":14.0,"ask":46.6,"ask_size":20.0,"iv":0.1521,"open_interest":32.0,"volume":22.0,"delta":0.3578,"gamma":0.0019,"vega":4.7491,"theta":-2.917,"rho":0.7896,"theo":45.9435,"change":10.38,"open":58.58,"high":59.1,"low":51.74,"tick":"up","last_trade_price":54.23,"last_trade_time":"2026-02-18T15:54:40","percent_change":23.6716,"prev_day_close":48.6000003814697},{"option":"SPXW260303P06940000","bid":118.9,"bid_size":2.0,"ask":120.2,"ask_size":2.0,"iv":0.152,"open_interest":104.0,"volume":4.0,"delta":-0.6421,"gamma":0.0019,"vega":4.7491,"theta":-2.8912,"rho":-1.4878,"theo":119.7851,"change":-40.3,"open":123.12,"high":123.12,"low":88.2,"tick":"down","last_trade_price":88.2,"last_trade_time":"2026-02-18T11:32:39","percent_change":-31.3619,"prev_day_close":107.5},{"option":"SPXW260303C06945000","bid":43.3,"bid_size":7.0,"ask":44.2,"ask_size":14.0,"iv":0.1507,"open_interest":17.0,"volume":5.0,"delta":0.347,"gamma":0.0019,"vega":4.6993,"theta":-2.8585,"rho":0.7657,"theo":43.6137,"change":10.95,"open":46.7,"high":56.4,"low":46.7,"tick":"down","last_trade_price":52.6,"last_trade_time":"2026-02-18T13:32:26","percent_change":26.2905,"prev_day_close":46.1500015258789},{"option":"SPXW260303P06945000","bid":121.4,"bid_size":3.0,"ask":122.7,"ask_size":2.0,"iv":0.1504,"open_interest":12.0,"volume":0.0,"delta":-0.653,"gamma":0.0019,"vega":4.6993,"theta":-2.8309,"rho":-1.5133,"theo":122.4484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.97,"last_trade_time":"2026-02-17T15:19:21","percent_change":0.0,"prev_day_close":109.950000762939},{"option":"SPXW260303C06950000","bid":41.0,"bid_size":14.0,"ask":41.9,"ask_size":15.0,"iv":0.1493,"open_interest":491.0,"volume":35.0,"delta":0.3362,"gamma":0.0019,"vega":4.6462,"theta":-2.798,"rho":0.7421,"theo":41.3491,"change":2.12,"open":55.78,"high":55.78,"low":39.71,"tick":"down","last_trade_price":45.73,"last_trade_time":"2026-02-18T16:14:36","percent_change":4.85681,"prev_day_close":43.6500015258789},{"option":"SPXW260303P06950000","bid":124.2,"bid_size":1.0,"ask":125.4,"ask_size":1.0,"iv":0.1492,"open_interest":132.0,"volume":24.0,"delta":-0.6638,"gamma":0.0019,"vega":4.6462,"theta":-2.7687,"rho":-1.5386,"theo":125.1769,"change":1.25,"open":101.9,"high":116.07,"low":97.53,"tick":"up","last_trade_price":116.07,"last_trade_time":"2026-02-18T14:51:56","percent_change":1.10963,"prev_day_close":112.650001525879},{"option":"SPXW260303C06955000","bid":38.8,"bid_size":8.0,"ask":39.6,"ask_size":9.0,"iv":0.148,"open_interest":23.0,"volume":3.0,"delta":0.3252,"gamma":0.0019,"vega":4.5896,"theta":-2.7356,"rho":0.7185,"theo":39.1489,"change":5.55,"open":51.2,"high":51.2,"low":39.2,"tick":"down","last_trade_price":39.2,"last_trade_time":"2026-02-18T15:07:42","percent_change":13.4545,"prev_day_close":41.25},{"option":"SPXW260303P06955000","bid":127.0,"bid_size":1.0,"ask":128.2,"ask_size":1.0,"iv":0.1478,"open_interest":12.0,"volume":11.0,"delta":-0.6747,"gamma":0.0019,"vega":4.5896,"theta":-2.7045,"rho":-1.5638,"theo":127.9697,"change":-42.9,"open":102.72,"high":102.72,"low":94.1,"tick":"down","last_trade_price":94.1,"last_trade_time":"2026-02-18T11:05:24","percent_change":-31.3139,"prev_day_close":115.100002288818},{"option":"SPXW260303C06960000","bid":36.6,"bid_size":16.0,"ask":37.5,"ask_size":23.0,"iv":0.1466,"open_interest":811.0,"volume":0.0,"delta":0.3143,"gamma":0.0019,"vega":4.5287,"theta":-2.6712,"rho":0.6946,"theo":37.0126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.97,"last_trade_time":"2026-02-17T15:42:03","percent_change":0.0,"prev_day_close":38.9500007629394},{"option":"SPXW260303P06960000","bid":129.8,"bid_size":1.0,"ask":131.0,"ask_size":1.0,"iv":0.1461,"open_interest":39.0,"volume":0.0,"delta":-0.6857,"gamma":0.0019,"vega":4.5287,"theta":-2.6384,"rho":-1.5894,"theo":130.8265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.54,"last_trade_time":"2026-02-17T14:51:39","percent_change":0.0,"prev_day_close":117.849998474121},{"option":"SPXW260303C06965000","bid":34.5,"bid_size":8.0,"ask":35.3,"ask_size":9.0,"iv":0.1452,"open_interest":19.0,"volume":5.0,"delta":0.3034,"gamma":0.0019,"vega":4.4628,"theta":-2.6049,"rho":0.6702,"theo":34.9401,"change":13.05,"open":34.55,"high":46.4,"low":34.55,"tick":"up","last_trade_price":46.4,"last_trade_time":"2026-02-18T11:05:06","percent_change":39.1304,"prev_day_close":36.75},{"option":"SPXW260303P06965000","bid":132.6,"bid_size":1.0,"ask":133.8,"ask_size":1.0,"iv":0.1447,"open_interest":4.0,"volume":1.0,"delta":-0.6966,"gamma":0.0019,"vega":4.4628,"theta":-2.5704,"rho":-1.6153,"theo":133.7471,"change":-36.5,"open":106.2,"high":106.2,"low":106.2,"tick":"down","last_trade_price":106.2,"last_trade_time":"2026-02-18T10:06:14","percent_change":-25.5781,"prev_day_close":120.549999237061},{"option":"SPXW260303C06970000","bid":32.5,"bid_size":16.0,"ask":33.3,"ask_size":24.0,"iv":0.1438,"open_interest":364.0,"volume":21.0,"delta":0.2924,"gamma":0.0019,"vega":4.392,"theta":-2.5366,"rho":0.6457,"theo":32.9308,"change":1.95,"open":33.8,"high":44.9,"low":33.4,"tick":"down","last_trade_price":33.4,"last_trade_time":"2026-02-18T15:05:34","percent_change":6.20032,"prev_day_close":34.5499992370606},{"option":"SPXW260303P06970000","bid":134.4,"bid_size":2.0,"ask":138.8,"ask_size":10.0,"iv":0.1444,"open_interest":34.0,"volume":6.0,"delta":-0.7076,"gamma":0.0019,"vega":4.392,"theta":-2.5003,"rho":-1.6415,"theo":136.7308,"change":-42.72,"open":102.83,"high":102.83,"low":102.83,"tick":"down","last_trade_price":102.83,"last_trade_time":"2026-02-18T11:31:27","percent_change":-29.3507,"prev_day_close":123.349998474121},{"option":"SPXW260303C06975000","bid":30.5,"bid_size":16.0,"ask":31.3,"ask_size":25.0,"iv":0.1424,"open_interest":149.0,"volume":26.0,"delta":0.2814,"gamma":0.0018,"vega":4.3169,"theta":-2.4662,"rho":0.6214,"theo":30.9831,"change":4.05,"open":32.57,"high":42.1,"low":29.6,"tick":"up","last_trade_price":33.7,"last_trade_time":"2026-02-18T15:46:41","percent_change":13.6594,"prev_day_close":32.3999996185303},{"option":"SPXW260303P06975000","bid":137.5,"bid_size":2.0,"ask":141.8,"ask_size":10.0,"iv":0.1431,"open_interest":12.0,"volume":0.0,"delta":-0.7186,"gamma":0.0018,"vega":4.3169,"theta":-2.4282,"rho":-1.6674,"theo":139.7763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.36,"last_trade_time":"2026-02-17T15:25:53","percent_change":0.0,"prev_day_close":126.299995422363},{"option":"SPXW260303C06980000","bid":28.6,"bid_size":17.0,"ask":29.3,"ask_size":10.0,"iv":0.141,"open_interest":145.0,"volume":11.0,"delta":0.2704,"gamma":0.0018,"vega":4.2385,"theta":-2.3938,"rho":0.5975,"theo":29.0952,"change":4.38,"open":39.7,"high":39.7,"low":32.23,"tick":"down","last_trade_price":32.23,"last_trade_time":"2026-02-18T16:14:36","percent_change":15.7271,"prev_day_close":30.4000005722046},{"option":"SPXW260303P06980000","bid":140.6,"bid_size":1.0,"ask":144.9,"ask_size":10.0,"iv":0.1416,"open_interest":20.0,"volume":2.0,"delta":-0.7296,"gamma":0.0018,"vega":4.2385,"theta":-2.354,"rho":-1.693,"theo":142.8814,"change":-24.07,"open":128.13,"high":128.13,"low":128.13,"tick":"down","last_trade_price":128.13,"last_trade_time":"2026-02-18T16:07:21","percent_change":-15.8147,"prev_day_close":129.149997711182},{"option":"SPXW260303C06985000","bid":26.7,"bid_size":8.0,"ask":27.5,"ask_size":17.0,"iv":0.1396,"open_interest":558.0,"volume":28.0,"delta":0.2594,"gamma":0.0018,"vega":4.1566,"theta":-2.3194,"rho":0.5736,"theo":27.2656,"change":1.06,"open":27.17,"high":38.1,"low":27.17,"tick":"down","last_trade_price":27.21,"last_trade_time":"2026-02-18T15:31:29","percent_change":4.05354,"prev_day_close":28.4000005722046},{"option":"SPXW260303P06985000","bid":143.5,"bid_size":2.0,"ask":148.1,"ask_size":12.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.7406,"gamma":0.0018,"vega":4.1566,"theta":-2.2779,"rho":-1.7186,"theo":146.0449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.5,"last_trade_time":"2026-02-11T10:24:14","percent_change":0.0,"prev_day_close":131.849998474121},{"option":"SPXW260303C06990000","bid":25.0,"bid_size":18.0,"ask":25.7,"ask_size":21.0,"iv":0.1383,"open_interest":149.0,"volume":96.0,"delta":0.2484,"gamma":0.0018,"vega":4.0698,"theta":-2.243,"rho":0.5493,"theo":25.4943,"change":4.53,"open":25.41,"high":36.4,"low":24.51,"tick":"up","last_trade_price":28.98,"last_trade_time":"2026-02-18T15:59:20","percent_change":18.5276,"prev_day_close":26.5},{"option":"SPXW260303P06990000","bid":146.7,"bid_size":2.0,"ask":151.3,"ask_size":11.0,"iv":0.139,"open_interest":11.0,"volume":0.0,"delta":-0.7516,"gamma":0.0018,"vega":4.0698,"theta":-2.1998,"rho":-1.7445,"theo":149.2667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":148.16,"last_trade_time":"2026-02-17T14:35:15","percent_change":0.0,"prev_day_close":135.349998474121},{"option":"SPXW260303C06995000","bid":23.3,"bid_size":8.0,"ask":24.0,"ask_size":18.0,"iv":0.1369,"open_interest":337.0,"volume":48.0,"delta":0.2375,"gamma":0.0018,"vega":3.9773,"theta":-2.1647,"rho":0.5248,"theo":23.7827,"change":4.08,"open":23.95,"high":34.3,"low":23.95,"tick":"up","last_trade_price":26.98,"last_trade_time":"2026-02-18T15:59:20","percent_change":17.8166,"prev_day_close":24.6999998092651},{"option":"SPXW260303P06995000","bid":150.0,"bid_size":2.0,"ask":154.6,"ask_size":12.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":-0.7625,"gamma":0.0018,"vega":3.9773,"theta":-2.1197,"rho":-1.7707,"theo":152.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":137.599998474121},{"option":"SPXW260303C07000000","bid":21.6,"bid_size":20.0,"ask":22.3,"ask_size":12.0,"iv":0.1355,"open_interest":707.0,"volume":131.0,"delta":0.2265,"gamma":0.0017,"vega":3.8797,"theta":-2.0846,"rho":0.5004,"theo":22.1317,"change":1.8,"open":20.88,"high":32.27,"low":20.88,"tick":"up","last_trade_price":21.7,"last_trade_time":"2026-02-18T15:34:13","percent_change":7.86026,"prev_day_close":22.9000005722046},{"option":"SPXW260303P07000000","bid":153.4,"bid_size":2.0,"ask":157.8,"ask_size":10.0,"iv":0.1361,"open_interest":165.0,"volume":0.0,"delta":-0.7734,"gamma":0.0017,"vega":3.8797,"theta":-2.0379,"rho":-1.7966,"theo":155.8902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.0,"last_trade_time":"2026-02-12T11:14:01","percent_change":0.0,"prev_day_close":141.400001525879},{"option":"SPXW260303C07005000","bid":20.0,"bid_size":9.0,"ask":20.8,"ask_size":19.0,"iv":0.1342,"open_interest":41.0,"volume":19.0,"delta":0.2156,"gamma":0.0017,"vega":3.7786,"theta":-2.0029,"rho":0.4766,"theo":20.5414,"change":4.4,"open":28.22,"high":29.5,"low":24.3,"tick":"down","last_trade_price":24.3,"last_trade_time":"2026-02-18T14:23:56","percent_change":22.1105,"prev_day_close":21.1999998092651},{"option":"SPXW260303P07005000","bid":156.3,"bid_size":6.0,"ask":161.2,"ask_size":6.0,"iv":0.1348,"open_interest":2.0,"volume":0.0,"delta":-0.7843,"gamma":0.0017,"vega":3.7786,"theta":-1.9544,"rho":-1.8221,"theo":159.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.01,"last_trade_time":"2026-02-13T15:59:58","percent_change":0.0,"prev_day_close":145.0},{"option":"SPXW260303C07010000","bid":18.6,"bid_size":21.0,"ask":19.3,"ask_size":31.0,"iv":0.1328,"open_interest":46.0,"volume":30.0,"delta":0.2048,"gamma":0.0017,"vega":3.6746,"theta":-1.9198,"rho":0.453,"theo":19.0129,"change":2.89,"open":19.75,"high":28.35,"low":17.98,"tick":"up","last_trade_price":21.39,"last_trade_time":"2026-02-18T15:50:30","percent_change":15.6216,"prev_day_close":19.6499996185303},{"option":"SPXW260303P07010000","bid":159.8,"bid_size":6.0,"ask":164.7,"ask_size":6.0,"iv":0.1335,"open_interest":7.0,"volume":2.0,"delta":-0.7952,"gamma":0.0017,"vega":3.6746,"theta":-1.8696,"rho":-1.8474,"theo":162.7575,"change":-26.01,"open":146.89,"high":146.89,"low":146.89,"tick":"down","last_trade_price":146.89,"last_trade_time":"2026-02-18T16:07:21","percent_change":-15.0434,"prev_day_close":148.150001525879},{"option":"SPXW260303C07015000","bid":17.1,"bid_size":9.0,"ask":17.8,"ask_size":19.0,"iv":0.1315,"open_interest":14.0,"volume":9.0,"delta":0.1941,"gamma":0.0016,"vega":3.5663,"theta":-1.8356,"rho":0.4292,"theo":17.5483,"change":7.79,"open":21.34,"high":24.94,"low":21.34,"tick":"up","last_trade_price":24.94,"last_trade_time":"2026-02-18T10:40:04","percent_change":45.4227,"prev_day_close":18.0999994277954},{"option":"SPXW260303P07015000","bid":163.9,"bid_size":2.0,"ask":168.3,"ask_size":5.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.8059,"gamma":0.0016,"vega":3.5663,"theta":-1.7836,"rho":-1.8728,"theo":166.2861,"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":152.099998474121},{"option":"SPXW260303C07020000","bid":15.8,"bid_size":22.0,"ask":16.5,"ask_size":33.0,"iv":0.1301,"open_interest":78.0,"volume":18.0,"delta":0.1835,"gamma":0.0016,"vega":3.4526,"theta":-1.7506,"rho":0.4053,"theo":16.151,"change":1.9,"open":19.82,"high":22.85,"low":16.95,"tick":"up","last_trade_price":17.7,"last_trade_time":"2026-02-18T15:59:59","percent_change":12.0253,"prev_day_close":16.6499996185303},{"option":"SPXW260303P07020000","bid":167.5,"bid_size":7.0,"ask":172.4,"ask_size":7.0,"iv":0.1304,"open_interest":2.0,"volume":0.0,"delta":-0.8165,"gamma":0.0016,"vega":3.4526,"theta":-1.6969,"rho":-1.8983,"theo":169.8818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.89,"last_trade_time":"2026-02-13T16:00:21","percent_change":0.0,"prev_day_close":155.25},{"option":"SPXW260303C07025000","bid":14.6,"bid_size":20.0,"ask":15.2,"ask_size":54.0,"iv":0.1288,"open_interest":266.0,"volume":25.0,"delta":0.173,"gamma":0.0016,"vega":3.3346,"theta":-1.6652,"rho":0.3821,"theo":14.823,"change":-0.1,"open":17.27,"high":21.73,"low":13.84,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-02-18T15:34:28","percent_change":-0.684931,"prev_day_close":15.25},{"option":"SPXW260303P07025000","bid":171.2,"bid_size":6.0,"ask":176.1,"ask_size":6.0,"iv":0.1291,"open_interest":20.0,"volume":0.0,"delta":-0.827,"gamma":0.0016,"vega":3.3346,"theta":-1.6097,"rho":-1.9232,"theo":173.5469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.49,"last_trade_time":"2026-02-13T16:00:21","percent_change":0.0,"prev_day_close":158.75},{"option":"SPXW260303C07030000","bid":13.3,"bid_size":45.0,"ask":13.9,"ask_size":47.0,"iv":0.1276,"open_interest":160.0,"volume":29.0,"delta":0.1627,"gamma":0.0015,"vega":3.2146,"theta":-1.5797,"rho":0.3596,"theo":13.5652,"change":1.71,"open":14.12,"high":19.78,"low":13.1,"tick":"down","last_trade_price":15.21,"last_trade_time":"2026-02-18T16:14:36","percent_change":12.6667,"prev_day_close":13.9500002861023},{"option":"SPXW260303P07030000","bid":175.0,"bid_size":1.0,"ask":179.4,"ask_size":5.0,"iv":0.1277,"open_interest":9.0,"volume":0.0,"delta":-0.8372,"gamma":0.0015,"vega":3.2146,"theta":-1.5225,"rho":-1.9473,"theo":177.2822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.0,"last_trade_time":"2026-02-11T10:28:51","percent_change":0.0,"prev_day_close":162.649993896484},{"option":"SPXW260303C07040000","bid":11.1,"bid_size":46.0,"ask":11.7,"ask_size":60.0,"iv":0.1251,"open_interest":86.0,"volume":1.0,"delta":0.1428,"gamma":0.0014,"vega":2.969,"theta":-1.4106,"rho":0.3155,"theo":11.2663,"change":4.27,"open":15.72,"high":15.72,"low":15.72,"tick":"up","last_trade_price":15.72,"last_trade_time":"2026-02-18T12:52:53","percent_change":37.2926,"prev_day_close":11.5999999046326},{"option":"SPXW260303P07040000","bid":182.2,"bid_size":6.0,"ask":187.2,"ask_size":6.0,"iv":0.1256,"open_interest":8.0,"volume":6.0,"delta":-0.8571,"gamma":0.0014,"vega":2.969,"theta":-1.3499,"rho":-1.9947,"theo":184.9694,"change":-50.25,"open":155.1,"high":155.1,"low":144.7,"tick":"down","last_trade_price":145.4,"last_trade_time":"2026-02-18T12:22:17","percent_change":-25.6836,"prev_day_close":170.149993896484},{"option":"SPXW260303C07050000","bid":9.2,"bid_size":20.0,"ask":9.7,"ask_size":46.0,"iv":0.1225,"open_interest":2705.0,"volume":2536.0,"delta":0.1242,"gamma":0.0013,"vega":2.714,"theta":-1.2471,"rho":0.2741,"theo":9.2657,"change":0.13,"open":9.97,"high":13.96,"low":8.64,"tick":"up","last_trade_price":9.68,"last_trade_time":"2026-02-18T15:45:45","percent_change":1.36126,"prev_day_close":9.5},{"option":"SPXW260303P07050000","bid":190.8,"bid_size":6.0,"ask":195.8,"ask_size":6.0,"iv":0.1229,"open_interest":5.0,"volume":2.0,"delta":-0.8758,"gamma":0.0013,"vega":2.714,"theta":-1.1829,"rho":-2.0394,"theo":192.9549,"change":-50.85,"open":163.1,"high":163.1,"low":152.4,"tick":"down","last_trade_price":152.4,"last_trade_time":"2026-02-18T12:07:18","percent_change":-25.0184,"prev_day_close":177.75},{"option":"SPXW260303C07060000","bid":7.5,"bid_size":31.0,"ask":8.0,"ask_size":53.0,"iv":0.1203,"open_interest":2583.0,"volume":2507.0,"delta":0.1069,"gamma":0.0012,"vega":2.4625,"theta":-1.0927,"rho":0.236,"theo":7.5583,"change":1.39,"open":8.3,"high":12.9,"low":7.25,"tick":"down","last_trade_price":7.72,"last_trade_time":"2026-02-18T15:44:35","percent_change":17.5949,"prev_day_close":7.70000004768372},{"option":"SPXW260303P07060000","bid":198.6,"bid_size":5.0,"ask":203.5,"ask_size":6.0,"iv":0.1208,"open_interest":2.0,"volume":2.0,"delta":-0.893,"gamma":0.0012,"vega":2.4625,"theta":-1.025,"rho":-2.0808,"theo":201.2337,"change":-52.05,"open":170.3,"high":170.3,"low":159.6,"tick":"down","last_trade_price":159.6,"last_trade_time":"2026-02-18T12:06:59","percent_change":-24.5925,"prev_day_close":186.300003051758},{"option":"SPXW260303C07070000","bid":6.0,"bid_size":35.0,"ask":6.6,"ask_size":82.0,"iv":0.1178,"open_interest":67.0,"volume":20.0,"delta":0.0914,"gamma":0.0011,"vega":2.2145,"theta":-0.9507,"rho":0.2015,"theo":6.1344,"change":0.1,"open":8.77,"high":8.85,"low":6.55,"tick":"down","last_trade_price":6.55,"last_trade_time":"2026-02-18T15:59:59","percent_change":1.55039,"prev_day_close":6.20000004768372},{"option":"SPXW260303P07070000","bid":207.0,"bid_size":2.0,"ask":212.6,"ask_size":2.0,"iv":0.119,"open_interest":2.0,"volume":0.0,"delta":-0.9086,"gamma":0.0011,"vega":2.2145,"theta":-0.8796,"rho":-2.1185,"theo":209.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":147.16,"last_trade_time":"2026-02-10T16:04:08","percent_change":0.0,"prev_day_close":194.550003051758},{"option":"SPXW260303C07075000","bid":5.4,"bid_size":61.0,"ask":5.9,"ask_size":64.0,"iv":0.1169,"open_interest":410.0,"volume":64.0,"delta":0.0844,"gamma":0.001,"vega":2.0959,"theta":-0.8851,"rho":0.186,"theo":5.521,"change":-0.6,"open":5.96,"high":9.45,"low":5.25,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-18T15:34:21","percent_change":-10.2564,"prev_day_close":5.54999995231628},{"option":"SPXW260303P07075000","bid":211.3,"bid_size":2.0,"ask":217.0,"ask_size":2.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9156,"gamma":0.001,"vega":2.0959,"theta":-0.8122,"rho":-2.1356,"theo":214.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.12,"last_trade_time":"2026-01-28T10:10:58","percent_change":0.0,"prev_day_close":198.899993896484},{"option":"SPXW260303C07080000","bid":4.8,"bid_size":79.0,"ask":5.3,"ask_size":75.0,"iv":0.1155,"open_interest":50.0,"volume":9.0,"delta":0.0778,"gamma":0.001,"vega":1.9815,"theta":-0.8233,"rho":0.1713,"theo":4.9688,"change":-0.01,"open":8.51,"high":8.51,"low":5.34,"tick":"down","last_trade_price":5.34,"last_trade_time":"2026-02-18T14:51:56","percent_change":-0.186914,"prev_day_close":4.84999990463257},{"option":"SPXW260303P07080000","bid":215.7,"bid_size":2.0,"ask":221.8,"ask_size":4.0,"iv":0.118,"open_interest":1.0,"volume":0.0,"delta":-0.9222,"gamma":0.001,"vega":1.9815,"theta":-0.7487,"rho":-2.152,"theo":218.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.83,"last_trade_time":"2026-02-12T15:51:59","percent_change":0.0,"prev_day_close":203.099998474121},{"option":"SPXW260303C07090000","bid":3.8,"bid_size":50.0,"ask":4.2,"ask_size":68.0,"iv":0.1136,"open_interest":206.0,"volume":26.0,"delta":0.066,"gamma":0.0009,"vega":1.7643,"theta":-0.7118,"rho":0.1452,"theo":4.033,"change":1.25,"open":4.45,"high":6.81,"low":4.45,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-18T13:49:33","percent_change":32.4675,"prev_day_close":3.85000002384186},{"option":"SPXW260303P07090000","bid":224.7,"bid_size":2.0,"ask":230.5,"ask_size":2.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.934,"gamma":0.0009,"vega":1.7643,"theta":-0.6337,"rho":-2.1814,"theo":227.6668,"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":212.300003051758},{"option":"SPXW260303C07100000","bid":3.0,"bid_size":69.0,"ask":3.4,"ask_size":133.0,"iv":0.1119,"open_interest":306.0,"volume":91.0,"delta":0.056,"gamma":0.0008,"vega":1.5686,"theta":-0.616,"rho":0.1232,"theo":3.2903,"change":-0.28,"open":3.6,"high":5.82,"low":3.15,"tick":"up","last_trade_price":3.22,"last_trade_time":"2026-02-18T15:49:25","percent_change":-8.0,"prev_day_close":3.0},{"option":"SPXW260303P07100000","bid":233.8,"bid_size":2.0,"ask":239.7,"ask_size":4.0,"iv":0.1144,"open_interest":3.0,"volume":0.0,"delta":-0.944,"gamma":0.0008,"vega":1.5686,"theta":-0.5344,"rho":-2.2067,"theo":236.9103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.76,"last_trade_time":"2026-02-06T14:04:49","percent_change":0.0,"prev_day_close":221.349998474121},{"option":"SPXW260303C07110000","bid":2.3,"bid_size":134.0,"ask":2.65,"ask_size":110.0,"iv":0.1101,"open_interest":70.0,"volume":15.0,"delta":0.0477,"gamma":0.0007,"vega":1.3945,"theta":-0.535,"rho":0.1046,"theo":2.7065,"change":1.345,"open":3.3,"high":4.67,"low":3.3,"tick":"down","last_trade_price":4.12,"last_trade_time":"2026-02-18T11:12:43","percent_change":48.4685,"prev_day_close":2.32500004768372},{"option":"SPXW260303P07110000","bid":243.0,"bid_size":2.0,"ask":249.6,"ask_size":4.0,"iv":0.1119,"open_interest":0.0,"volume":0.0,"delta":-0.9523,"gamma":0.0007,"vega":1.3945,"theta":-0.4499,"rho":-2.2285,"theo":246.3127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.800003051758},{"option":"SPXW260303C07125000","bid":1.6,"bid_size":56.0,"ask":1.9,"ask_size":142.0,"iv":0.1084,"open_interest":655.0,"volume":97.0,"delta":0.0378,"gamma":0.0006,"vega":1.1723,"theta":-0.4371,"rho":0.0829,"theo":2.0553,"change":0.02,"open":1.95,"high":3.02,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:59:37","percent_change":1.0,"prev_day_close":1.57499998807907},{"option":"SPXW260303P07125000","bid":257.1,"bid_size":2.0,"ask":263.9,"ask_size":4.0,"iv":0.1101,"open_interest":1.0,"volume":0.0,"delta":-0.9622,"gamma":0.0006,"vega":1.1723,"theta":-0.3467,"rho":-2.2552,"theo":260.6406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.0,"last_trade_time":"2026-02-04T11:43:55","percent_change":0.0,"prev_day_close":245.349998474121},{"option":"SPXW260303C07150000","bid":0.85,"bid_size":67.0,"ask":1.1,"ask_size":117.0,"iv":0.1064,"open_interest":290.0,"volume":174.0,"delta":0.0263,"gamma":0.0004,"vega":0.8874,"theta":-0.32,"rho":0.0575,"theo":1.357,"change":-0.255,"open":1.24,"high":1.77,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T15:25:35","percent_change":-22.6667,"prev_day_close":0.824999988079071},{"option":"SPXW260303P07150000","bid":280.2,"bid_size":5.0,"ask":288.1,"ask_size":5.0,"iv":0.1098,"open_interest":0.0,"volume":0.0,"delta":-0.9737,"gamma":0.0004,"vega":0.8874,"theta":-0.2209,"rho":-2.2888,"theo":284.9077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.93,"last_trade_time":"2026-02-11T09:50:20","percent_change":0.0,"prev_day_close":269.849990844727},{"option":"SPXW260303C07175000","bid":0.45,"bid_size":67.0,"ask":0.65,"ask_size":45.0,"iv":0.1054,"open_interest":114.0,"volume":35.0,"delta":0.0186,"gamma":0.0003,"vega":0.6766,"theta":-0.2381,"rho":0.0406,"theo":0.925,"change":-0.055,"open":0.77,"high":1.02,"low":0.52,"tick":"no_change","last_trade_price":0.53,"last_trade_time":"2026-02-18T15:54:40","percent_change":-8.14815,"prev_day_close":0.475000008940697},{"option":"SPXW260303P07175000","bid":304.8,"bid_size":5.0,"ask":312.7,"ask_size":5.0,"iv":0.1074,"open_interest":0.0,"volume":0.0,"delta":-0.9814,"gamma":0.0003,"vega":0.6766,"theta":-0.1303,"rho":-2.3139,"theo":309.4411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.050003051758},{"option":"SPXW260303C07200000","bid":0.25,"bid_size":67.0,"ask":0.45,"ask_size":47.0,"iv":0.1065,"open_interest":494.0,"volume":21.0,"delta":0.0132,"gamma":0.0002,"vega":0.5145,"theta":-0.1772,"rho":0.0287,"theo":0.6363,"change":-0.025,"open":0.5,"high":0.5,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:30:00","percent_change":-5.88235,"prev_day_close":0.325000002980232},{"option":"SPXW260303P07200000","bid":329.6,"bid_size":1.0,"ask":337.5,"ask_size":1.0,"iv":0.1103,"open_interest":0.0,"volume":0.0,"delta":-0.9868,"gamma":0.0002,"vega":0.5145,"theta":-0.0606,"rho":-2.334,"theo":334.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.650009155273},{"option":"SPXW260303C07225000","bid":0.15,"bid_size":67.0,"ask":0.35,"ask_size":54.0,"iv":0.109,"open_interest":149.0,"volume":6.0,"delta":0.0094,"gamma":0.0002,"vega":0.3887,"theta":-0.131,"rho":0.0202,"theo":0.4379,"change":-0.01,"open":0.42,"high":0.42,"low":0.29,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-18T14:52:33","percent_change":-3.33333,"prev_day_close":0.225000008940697},{"option":"SPXW260303P07225000","bid":354.4,"bid_size":1.0,"ask":362.3,"ask_size":1.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0002,"vega":0.3887,"theta":-0.0057,"rho":-2.3506,"theo":358.8848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.300003051758},{"option":"SPXW260303C07250000","bid":0.1,"bid_size":67.0,"ask":0.25,"ask_size":52.0,"iv":0.1112,"open_interest":268.0,"volume":44.0,"delta":0.0066,"gamma":0.0001,"vega":0.2925,"theta":-0.0965,"rho":0.0143,"theo":0.302,"change":-0.055,"open":0.29,"high":0.29,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:30:00","percent_change":-24.4444,"prev_day_close":0.175000000745058},{"option":"SPXW260303P07250000","bid":379.3,"bid_size":1.0,"ask":387.2,"ask_size":1.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.2925,"theta":0.0,"rho":-2.3648,"theo":383.7142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.149993896484},{"option":"SPXW260303C07275000","bid":0.05,"bid_size":167.0,"ask":0.25,"ask_size":61.0,"iv":0.1157,"open_interest":80.0,"volume":73.0,"delta":0.0047,"gamma":0.0001,"vega":0.2199,"theta":-0.0711,"rho":0.0101,"theo":0.2097,"change":0.035,"open":0.22,"high":0.22,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T12:12:21","percent_change":20.0,"prev_day_close":0.150000000372529},{"option":"SPXW260303P07275000","bid":404.3,"bid_size":1.0,"ask":412.2,"ask_size":1.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0001,"vega":0.2199,"theta":0.0,"rho":-2.3772,"theo":408.5873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.0},{"option":"SPXW260303C07300000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":33.0,"iv":0.1197,"open_interest":79.0,"volume":82.0,"delta":0.0034,"gamma":0.0001,"vega":0.1661,"theta":-0.0528,"rho":0.0072,"theo":0.1475,"change":0.035,"open":0.2,"high":0.2,"low":0.16,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-18T13:01:28","percent_change":28.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303P07300000","bid":429.2,"bid_size":1.0,"ask":437.1,"ask_size":1.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.1661,"theta":0.0,"rho":-2.3883,"theo":433.4904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.199996948242},{"option":"SPXW260303C07325000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":62.0,"iv":0.1257,"open_interest":32.0,"volume":16.0,"delta":0.0024,"gamma":0.0,"vega":0.1268,"theta":-0.0398,"rho":0.0052,"theo":0.1058,"change":0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:54:58","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303P07325000","bid":454.2,"bid_size":1.0,"ask":462.1,"ask_size":1.0,"iv":0.1343,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.1268,"theta":0.0,"rho":-2.3984,"theo":458.4142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.550003051758},{"option":"SPXW260303C07350000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":68.0,"iv":0.1318,"open_interest":14.0,"volume":1.0,"delta":0.0018,"gamma":0.0,"vega":0.0977,"theta":-0.0304,"rho":0.0039,"theo":0.0775,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:05:12","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303P07350000","bid":479.1,"bid_size":1.0,"ask":487.0,"ask_size":1.0,"iv":0.1475,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0981,"theta":0.0,"rho":-2.408,"theo":483.3516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.849990844727},{"option":"SPXW260303C07375000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":36.0,"iv":0.1349,"open_interest":15.0,"volume":3.0,"delta":0.0014,"gamma":0.0,"vega":0.077,"theta":-0.0239,"rho":0.0029,"theo":0.0587,"change":0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:58:13","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303P07375000","bid":504.1,"bid_size":1.0,"ask":512.0,"ask_size":1.0,"iv":0.1448,"open_interest":1.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0773,"theta":0.0,"rho":-2.4171,"theo":508.298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.3,"last_trade_time":"2026-02-03T10:00:25","percent_change":0.0,"prev_day_close":493.099990844727},{"option":"SPXW260303C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":38.0,"iv":0.1371,"open_interest":29.0,"volume":26.0,"delta":0.0011,"gamma":0.0,"vega":0.0618,"theta":-0.0192,"rho":0.0023,"theo":0.0457,"change":0.045,"open":0.1,"high":0.12,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T13:01:28","percent_change":60.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07400000","bid":529.1,"bid_size":1.0,"ask":537.0,"ask_size":1.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.062,"theta":0.0,"rho":-2.426,"theo":533.2504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.75},{"option":"SPXW260303C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":41.0,"iv":0.1427,"open_interest":7.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0505,"theta":-0.0158,"rho":0.0018,"theo":0.0366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-12T14:26:15","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07425000","bid":554.0,"bid_size":1.0,"ask":561.9,"ask_size":1.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0507,"theta":0.0,"rho":-2.4347,"theo":558.2066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.149993896484},{"option":"SPXW260303C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":38.0,"iv":0.1483,"open_interest":5.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.042,"theta":-0.0132,"rho":0.0015,"theo":0.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-06T10:46:09","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07450000","bid":579.0,"bid_size":1.0,"ask":586.9,"ask_size":1.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0421,"theta":0.0,"rho":-2.4432,"theo":583.1653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.850006103516},{"option":"SPXW260303C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":41.0,"iv":0.1593,"open_interest":17.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0301,"theta":-0.0097,"rho":0.001,"theo":0.0212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-17T10:13:09","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07500000","bid":628.9,"bid_size":1.0,"ask":636.8,"ask_size":1.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":-2.4601,"theo":633.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.700012207031},{"option":"SPXW260303C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":45.0,"iv":0.1807,"open_interest":11.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.017,"theta":-0.0058,"rho":0.0006,"theo":0.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-09T12:51:00","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07600000","bid":728.7,"bid_size":1.0,"ask":736.6,"ask_size":1.0,"iv":0.1886,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0169,"theta":0.0,"rho":-2.4934,"theo":732.9393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.200012207031},{"option":"SPXW260303C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":82.0,"iv":0.2226,"open_interest":4.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0068,"theta":-0.0026,"rho":0.0002,"theo":0.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-09T12:40:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P07800000","bid":928.4,"bid_size":1.0,"ask":936.3,"ask_size":1.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":-2.5593,"theo":932.6552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.399993896484},{"option":"SPXW260303C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":152.0,"iv":0.2627,"open_interest":18.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0034,"theta":-0.0015,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:12:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260303P08000000","bid":1128.1,"bid_size":1.0,"ask":1136.0,"ask_size":1.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-2.625,"theo":1132.3759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.05004882812},{"option":"SPXW260303C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":166.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.002,"theta":-0.001,"rho":0.0001,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P08200000","bid":1327.8,"bid_size":1.0,"ask":1335.7,"ask_size":1.0,"iv":0.3337,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-2.6907,"theo":1332.098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1317.54998779297},{"option":"SPXW260303C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":45.0,"iv":0.3287,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0007,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P08400000","bid":1527.6,"bid_size":1.0,"ask":1535.5,"ask_size":1.0,"iv":0.3539,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-2.7563,"theo":1531.8204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.59997558594},{"option":"SPXW260303C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":48.0,"iv":0.364,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0005,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P08600000","bid":1727.3,"bid_size":1.0,"ask":1735.2,"ask_size":1.0,"iv":0.3854,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-2.822,"theo":1731.5431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1717.75},{"option":"SPXW260303C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":0.3981,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P08800000","bid":1927.0,"bid_size":1.0,"ask":1934.9,"ask_size":1.0,"iv":0.456,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-2.8876,"theo":1931.2659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1915.95001220703},{"option":"SPXW260303C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":76.0,"iv":0.4313,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P09000000","bid":2126.8,"bid_size":1.0,"ask":2134.7,"ask_size":1.0,"iv":0.4706,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-2.9532,"theo":2130.9887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2115.65002441406},{"option":"SPXW260304C02800000","bid":4056.9,"bid_size":1.0,"ask":4064.6,"ask_size":1.0,"iv":1.4733,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":0.9952,"theo":4060.4744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.70007324219},{"option":"SPXW260304P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":60.0,"iv":1.3222,"open_interest":6.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.007,"theta":-0.0266,"rho":-0.0003,"theo":0.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:15:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304C03000000","bid":3857.2,"bid_size":1.0,"ask":3864.9,"ask_size":1.0,"iv":1.309,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":1.0662,"theo":3860.7875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.09997558594},{"option":"SPXW260304P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":79.0,"iv":1.224,"open_interest":26.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0089,"theta":-0.0318,"rho":-0.0004,"theo":0.0712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-04T09:51:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304C03200000","bid":3657.5,"bid_size":1.0,"ask":3665.2,"ask_size":1.0,"iv":1.2111,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0114,"theta":0.0,"rho":1.1372,"theo":3661.1033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3676.54992675781},{"option":"SPXW260304P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":77.0,"iv":1.1322,"open_interest":10.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0113,"theta":-0.038,"rho":-0.0006,"theo":0.0869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-02T15:28:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304C03400000","bid":3457.8,"bid_size":1.0,"ask":3465.5,"ask_size":1.0,"iv":1.1191,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0143,"theta":0.0,"rho":1.2081,"theo":3461.4223,"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":3475.94995117188},{"option":"SPXW260304P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":1.0458,"open_interest":10.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0142,"theta":-0.0453,"rho":-0.0007,"theo":0.1059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T10:59:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304C03600000","bid":3258.1,"bid_size":1.0,"ask":3265.8,"ask_size":1.0,"iv":1.0323,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0181,"theta":0.0,"rho":1.279,"theo":3261.7452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.25},{"option":"SPXW260304P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":66.0,"iv":0.9643,"open_interest":24.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.018,"theta":-0.0538,"rho":-0.0009,"theo":0.1286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-17T09:32:56","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304C03800000","bid":3058.4,"bid_size":1.0,"ask":3066.1,"ask_size":1.0,"iv":0.95,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0228,"theta":0.0,"rho":1.3498,"theo":3062.0731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.5},{"option":"SPXW260304P03800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":156.0,"iv":0.9116,"open_interest":45.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0227,"theta":-0.0638,"rho":-0.0012,"theo":0.1562,"change":-0.025,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:37:36","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260304C04000000","bid":2858.7,"bid_size":1.0,"ask":2866.4,"ask_size":1.0,"iv":0.9103,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0288,"theta":0.0,"rho":1.4205,"theo":2862.407,"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":2877.0},{"option":"SPXW260304P04000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":76.0,"iv":0.8364,"open_interest":4361.0,"volume":5.0,"delta":-0.0006,"gamma":0.0,"vega":0.0286,"theta":-0.0756,"rho":-0.0015,"theo":0.1899,"change":-0.05,"open":0.1,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:04:03","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260304C04200000","bid":2659.0,"bid_size":1.0,"ask":2666.7,"ask_size":1.0,"iv":0.8327,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0365,"theta":0.0,"rho":1.4912,"theo":2662.7485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.5},{"option":"SPXW260304P04200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":139.0,"iv":0.7801,"open_interest":1765.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0365,"theta":-0.09,"rho":-0.002,"theo":0.2325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T16:13:32","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260304C04400000","bid":2459.1,"bid_size":1.0,"ask":2467.1,"ask_size":1.0,"iv":0.7586,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0465,"theta":0.0,"rho":1.5617,"theo":2463.1002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2477.70007324219},{"option":"SPXW260304P04400000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":158.0,"iv":0.7322,"open_interest":2540.0,"volume":2526.0,"delta":-0.001,"gamma":0.0,"vega":0.0465,"theta":-0.1068,"rho":-0.0025,"theo":0.2841,"change":-0.15,"open":0.23,"high":0.28,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:44:06","percent_change":-50.0,"prev_day_close":0.175000000745058},{"option":"SPXW260304C04600000","bid":2259.7,"bid_size":1.0,"ask":2267.4,"ask_size":1.0,"iv":0.7086,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0594,"theta":0.0,"rho":1.632,"theo":2263.465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2277.75},{"option":"SPXW260304P04600000","bid":0.1,"bid_size":127.0,"ask":0.3,"ask_size":87.0,"iv":0.6788,"open_interest":65.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.0593,"theta":-0.1267,"rho":-0.0033,"theo":0.3478,"change":-0.175,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:58:22","percent_change":-41.1765,"prev_day_close":0.225000008940697},{"option":"SPXW260304C04800000","bid":2060.1,"bid_size":1.0,"ask":2067.8,"ask_size":1.0,"iv":0.6536,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.077,"theta":0.0,"rho":1.702,"theo":2063.8484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.64990234375},{"option":"SPXW260304P04800000","bid":0.25,"bid_size":60.0,"ask":0.4,"ask_size":35.0,"iv":0.637,"open_interest":25.0,"volume":1.0,"delta":-0.0018,"gamma":0.0,"vega":0.0768,"theta":-0.1515,"rho":-0.0043,"theo":0.4309,"change":-0.175,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T11:09:04","percent_change":-33.3333,"prev_day_close":0.325000002980232},{"option":"SPXW260304C05000000","bid":1860.3,"bid_size":1.0,"ask":1868.3,"ask_size":1.0,"iv":0.596,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1008,"theta":0.0,"rho":1.7716,"theo":1864.2595,"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":1878.75},{"option":"SPXW260304P05000000","bid":0.4,"bid_size":93.0,"ask":0.6,"ask_size":157.0,"iv":0.5922,"open_interest":267.0,"volume":171.0,"delta":-0.0024,"gamma":0.0,"vega":0.1008,"theta":-0.1835,"rho":-0.0058,"theo":0.5434,"change":-0.175,"open":0.57,"high":0.57,"low":0.45,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:16:51","percent_change":-24.1379,"prev_day_close":0.475000008940697},{"option":"SPXW260304C05200000","bid":1660.8,"bid_size":1.0,"ask":1668.8,"ask_size":1.0,"iv":0.5451,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.135,"theta":0.0,"rho":1.8405,"theo":1664.7138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1680.25},{"option":"SPXW260304P05200000","bid":0.65,"bid_size":60.0,"ask":0.85,"ask_size":84.0,"iv":0.5463,"open_interest":281.0,"volume":5.0,"delta":-0.0033,"gamma":0.0,"vega":0.135,"theta":-0.2248,"rho":-0.008,"theo":0.6973,"change":-0.325,"open":0.65,"high":0.65,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T11:08:44","percent_change":-33.3333,"prev_day_close":0.650000005960464},{"option":"SPXW260304C05400000","bid":1461.7,"bid_size":1.0,"ask":1469.4,"ask_size":1.0,"iv":0.5005,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.1856,"theta":0.0,"rho":1.9082,"theo":1465.242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1479.54998779297},{"option":"SPXW260304P05400000","bid":1.0,"bid_size":60.0,"ask":1.15,"ask_size":63.0,"iv":0.4974,"open_interest":878.0,"volume":200.0,"delta":-0.0047,"gamma":0.0,"vega":0.1856,"theta":-0.2822,"rho":-0.0114,"theo":0.9252,"change":-0.175,"open":1.12,"high":1.18,"low":0.86,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:15:34","percent_change":-13.2075,"prev_day_close":0.925000011920929},{"option":"SPXW260304C05500000","bid":1361.8,"bid_size":1.0,"ask":1369.8,"ask_size":1.0,"iv":0.4727,"open_interest":1.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.2213,"theta":0.0,"rho":1.9413,"theo":1365.5526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1334.25,"last_trade_time":"2026-02-13T10:16:54","percent_change":0.0,"prev_day_close":1379.75},{"option":"SPXW260304P05500000","bid":1.15,"bid_size":59.0,"ask":1.35,"ask_size":71.0,"iv":0.4712,"open_interest":173.0,"volume":14.0,"delta":-0.0057,"gamma":0.0,"vega":0.2212,"theta":-0.3204,"rho":-0.0138,"theo":1.0855,"change":-0.475,"open":1.22,"high":1.22,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T10:24:08","percent_change":-31.1475,"prev_day_close":1.07499998807907},{"option":"SPXW260304C05600000","bid":1262.4,"bid_size":1.0,"ask":1270.1,"ask_size":1.0,"iv":0.4476,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.2665,"theta":0.0,"rho":1.9736,"theo":1265.9127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1281.20001220703},{"option":"SPXW260304P05600000","bid":1.4,"bid_size":58.0,"ask":1.6,"ask_size":137.0,"iv":0.4464,"open_interest":202.0,"volume":160.0,"delta":-0.007,"gamma":0.0,"vega":0.2664,"theta":-0.3684,"rho":-0.017,"theo":1.2954,"change":-0.475,"open":1.63,"high":1.63,"low":1.15,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:32:37","percent_change":-26.7606,"prev_day_close":1.22499996423721},{"option":"SPXW260304C05700000","bid":1162.6,"bid_size":3.0,"ask":1170.3,"ask_size":2.0,"iv":0.4178,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":0.3268,"theta":-0.053,"rho":2.0047,"theo":1166.3447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1181.39996337891},{"option":"SPXW260304P05700000","bid":1.65,"bid_size":78.0,"ask":1.85,"ask_size":60.0,"iv":0.4197,"open_interest":291.0,"volume":31.0,"delta":-0.0089,"gamma":0.0,"vega":0.327,"theta":-0.4301,"rho":-0.0215,"theo":1.5793,"change":-0.375,"open":1.75,"high":1.75,"low":1.37,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T15:21:31","percent_change":-17.6471,"prev_day_close":1.42500001192093},{"option":"SPXW260304C05800000","bid":1063.9,"bid_size":3.0,"ask":1071.1,"ask_size":2.0,"iv":0.39,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0001,"vega":0.4058,"theta":-0.1647,"rho":2.0342,"theo":1066.8824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.95001220703},{"option":"SPXW260304P05800000","bid":2.0,"bid_size":77.0,"ask":2.2,"ask_size":62.0,"iv":0.3942,"open_interest":431.0,"volume":219.0,"delta":-0.0114,"gamma":0.0001,"vega":0.4061,"theta":-0.5096,"rho":-0.0276,"theo":1.9674,"change":-0.655,"open":2.27,"high":2.27,"low":1.69,"tick":"no_change","last_trade_price":1.92,"last_trade_time":"2026-02-18T15:31:13","percent_change":-25.4369,"prev_day_close":1.72499996423721},{"option":"SPXW260304C05850000","bid":1013.6,"bid_size":4.0,"ask":1021.1,"ask_size":3.0,"iv":0.3827,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0001,"vega":0.4555,"theta":-0.229,"rho":2.048,"theo":1017.2043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1032.40002441406},{"option":"SPXW260304P05850000","bid":2.25,"bid_size":55.0,"ask":2.45,"ask_size":69.0,"iv":0.3824,"open_interest":101.0,"volume":100.0,"delta":-0.013,"gamma":0.0001,"vega":0.4558,"theta":-0.5578,"rho":-0.0315,"theo":2.2146,"change":-1.035,"open":1.79,"high":1.79,"low":1.79,"tick":"no_change","last_trade_price":1.79,"last_trade_time":"2026-02-18T15:56:13","percent_change":-36.6372,"prev_day_close":1.92500001192093},{"option":"SPXW260304C05875000","bid":988.8,"bid_size":3.0,"ask":996.2,"ask_size":1.0,"iv":0.3762,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0001,"vega":0.4834,"theta":-0.2636,"rho":2.0546,"theo":992.3818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.44998168945},{"option":"SPXW260304P05875000","bid":2.4,"bid_size":55.0,"ask":2.6,"ask_size":105.0,"iv":0.3762,"open_interest":0.0,"volume":0.0,"delta":-0.0139,"gamma":0.0001,"vega":0.4838,"theta":-0.5843,"rho":-0.0338,"theo":2.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-12T11:28:21","percent_change":0.0,"prev_day_close":2.02499997615814},{"option":"SPXW260304C05900000","bid":963.9,"bid_size":3.0,"ask":971.4,"ask_size":1.0,"iv":0.3696,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0001,"vega":0.5133,"theta":-0.3001,"rho":2.0611,"theo":967.572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.550018310547},{"option":"SPXW260304P05900000","bid":2.5,"bid_size":68.0,"ask":2.7,"ask_size":72.0,"iv":0.3698,"open_interest":2416.0,"volume":0.0,"delta":-0.0149,"gamma":0.0001,"vega":0.5138,"theta":-0.6127,"rho":-0.0362,"theo":2.5077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.74,"last_trade_time":"2026-02-17T11:02:48","percent_change":0.0,"prev_day_close":2.125},{"option":"SPXW260304C05925000","bid":939.8,"bid_size":2.0,"ask":946.9,"ask_size":2.0,"iv":0.3599,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0001,"vega":0.5452,"theta":-0.3385,"rho":2.0673,"theo":942.7762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.75},{"option":"SPXW260304P05925000","bid":2.65,"bid_size":54.0,"ask":2.9,"ask_size":111.0,"iv":0.3642,"open_interest":33.0,"volume":0.0,"delta":-0.016,"gamma":0.0001,"vega":0.5457,"theta":-0.6431,"rho":-0.0389,"theo":2.6746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-17T14:43:42","percent_change":0.0,"prev_day_close":2.25},{"option":"SPXW260304C05950000","bid":914.4,"bid_size":4.0,"ask":921.6,"ask_size":2.0,"iv":0.3569,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0001,"vega":0.5794,"theta":-0.379,"rho":2.0732,"theo":917.9957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.950012207031},{"option":"SPXW260304P05950000","bid":2.85,"bid_size":54.0,"ask":3.1,"ask_size":131.0,"iv":0.3584,"open_interest":4.0,"volume":0.0,"delta":-0.0172,"gamma":0.0001,"vega":0.5799,"theta":-0.6755,"rho":-0.0418,"theo":2.8568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-17T11:13:06","percent_change":0.0,"prev_day_close":2.375},{"option":"SPXW260304C05975000","bid":889.6,"bid_size":4.0,"ask":896.7,"ask_size":2.0,"iv":0.3498,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0001,"vega":0.6165,"theta":-0.4216,"rho":2.079,"theo":893.232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.25},{"option":"SPXW260304P05975000","bid":3.0,"bid_size":53.0,"ask":3.3,"ask_size":125.0,"iv":0.3529,"open_interest":15.0,"volume":1.0,"delta":-0.0184,"gamma":0.0001,"vega":0.6165,"theta":-0.7097,"rho":-0.0449,"theo":3.053,"change":-0.7,"open":3.0,"high":3.0,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:26:15","percent_change":-18.9189,"prev_day_close":2.52499997615814},{"option":"SPXW260304C06000000","bid":864.9,"bid_size":4.0,"ask":872.1,"ask_size":2.0,"iv":0.346,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0001,"vega":0.657,"theta":-0.4667,"rho":2.0844,"theo":868.4869,"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":883.450012207031},{"option":"SPXW260304P06000000","bid":3.2,"bid_size":52.0,"ask":3.5,"ask_size":124.0,"iv":0.3471,"open_interest":195.0,"volume":80.0,"delta":-0.0199,"gamma":0.0001,"vega":0.657,"theta":-0.7466,"rho":-0.0484,"theo":3.2704,"change":-0.44,"open":3.51,"high":3.51,"low":3.51,"tick":"down","last_trade_price":3.51,"last_trade_time":"2026-02-18T09:38:45","percent_change":-11.1392,"prev_day_close":2.67499995231628},{"option":"SPXW260304C06025000","bid":840.9,"bid_size":2.0,"ask":847.4,"ask_size":2.0,"iv":0.346,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":0.7011,"theta":-0.5143,"rho":2.0894,"theo":843.7629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.75},{"option":"SPXW260304P06025000","bid":3.4,"bid_size":52.0,"ask":3.7,"ask_size":139.0,"iv":0.3409,"open_interest":73.0,"volume":69.0,"delta":-0.0214,"gamma":0.0001,"vega":0.7011,"theta":-0.7862,"rho":-0.0523,"theo":3.5089,"change":-1.1,"open":2.5,"high":3.1,"low":2.5,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-18T14:30:57","percent_change":-26.1905,"prev_day_close":2.875},{"option":"SPXW260304C06050000","bid":816.1,"bid_size":4.0,"ask":822.5,"ask_size":2.0,"iv":0.3382,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0001,"vega":0.7486,"theta":-0.5647,"rho":2.094,"theo":819.0629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.199981689453},{"option":"SPXW260304P06050000","bid":3.6,"bid_size":91.0,"ask":3.9,"ask_size":43.0,"iv":0.3346,"open_interest":15.0,"volume":0.0,"delta":-0.0232,"gamma":0.0001,"vega":0.7486,"theta":-0.8285,"rho":-0.0566,"theo":3.7714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-17T11:12:29","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260304C06075000","bid":790.8,"bid_size":4.0,"ask":797.9,"ask_size":2.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0001,"vega":0.7993,"theta":-0.6182,"rho":2.0982,"theo":794.3899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":809.25},{"option":"SPXW260304P06075000","bid":3.9,"bid_size":49.0,"ask":4.2,"ask_size":107.0,"iv":0.3293,"open_interest":40.0,"volume":26.0,"delta":-0.0251,"gamma":0.0001,"vega":0.7993,"theta":-0.8739,"rho":-0.0613,"theo":4.0608,"change":-1.5,"open":3.3,"high":3.3,"low":3.3,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T16:10:05","percent_change":-31.25,"prev_day_close":3.30000007152557},{"option":"SPXW260304C06100000","bid":766.9,"bid_size":2.0,"ask":773.3,"ask_size":2.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0001,"vega":0.8539,"theta":-0.6751,"rho":2.1019,"theo":769.7469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":784.199981689453},{"option":"SPXW260304P06100000","bid":4.2,"bid_size":48.0,"ask":4.5,"ask_size":104.0,"iv":0.3238,"open_interest":85.0,"volume":17.0,"delta":-0.0272,"gamma":0.0001,"vega":0.8539,"theta":-0.9227,"rho":-0.0664,"theo":4.3804,"change":-1.91,"open":3.3,"high":3.3,"low":3.19,"tick":"down","last_trade_price":3.19,"last_trade_time":"2026-02-18T12:31:32","percent_change":-37.451,"prev_day_close":3.55000007152557},{"option":"SPXW260304C06125000","bid":741.8,"bid_size":1.0,"ask":748.5,"ask_size":2.0,"iv":0.3179,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0002,"vega":0.9137,"theta":-0.7355,"rho":2.1052,"theo":745.1379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.549987792969},{"option":"SPXW260304P06125000","bid":4.5,"bid_size":87.0,"ask":4.9,"ask_size":108.0,"iv":0.3185,"open_interest":153.0,"volume":22.0,"delta":-0.0295,"gamma":0.0002,"vega":0.9137,"theta":-0.975,"rho":-0.0721,"theo":4.7339,"change":-1.0,"open":4.89,"high":4.89,"low":3.38,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:27:55","percent_change":-18.1818,"prev_day_close":3.80000007152557},{"option":"SPXW260304C06150000","bid":717.7,"bid_size":2.0,"ask":724.1,"ask_size":2.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0002,"vega":0.9794,"theta":-0.7998,"rho":2.1077,"theo":720.5676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":735.25},{"option":"SPXW260304P06150000","bid":4.9,"bid_size":45.0,"ask":5.2,"ask_size":18.0,"iv":0.3128,"open_interest":349.0,"volume":20.0,"delta":-0.0321,"gamma":0.0002,"vega":0.9794,"theta":-1.0313,"rho":-0.0784,"theo":5.1261,"change":-1.05,"open":3.8,"high":4.85,"low":3.5,"tick":"up","last_trade_price":4.85,"last_trade_time":"2026-02-18T15:27:55","percent_change":-17.7966,"prev_day_close":4.15000009536743},{"option":"SPXW260304C06175000","bid":692.6,"bid_size":1.0,"ask":699.3,"ask_size":2.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0002,"vega":1.0506,"theta":-0.8685,"rho":2.1094,"theo":696.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.399993896484},{"option":"SPXW260304P06175000","bid":5.3,"bid_size":61.0,"ask":5.7,"ask_size":92.0,"iv":0.3079,"open_interest":107.0,"volume":0.0,"delta":-0.0349,"gamma":0.0002,"vega":1.0506,"theta":-1.0919,"rho":-0.0855,"theo":5.5631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-17T11:47:45","percent_change":0.0,"prev_day_close":4.5},{"option":"SPXW260304C06200000","bid":668.1,"bid_size":5.0,"ask":675.0,"ask_size":2.0,"iv":0.3032,"open_interest":0.0,"volume":0.0,"delta":0.9618,"gamma":0.0002,"vega":1.127,"theta":-0.9419,"rho":2.1104,"theo":671.5681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":686.399993896484},{"option":"SPXW260304P06200000","bid":5.7,"bid_size":103.0,"ask":6.2,"ask_size":94.0,"iv":0.3024,"open_interest":104.0,"volume":23.0,"delta":-0.0381,"gamma":0.0002,"vega":1.127,"theta":-1.1572,"rho":-0.0934,"theo":6.0515,"change":-2.3,"open":4.96,"high":4.96,"low":4.26,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T12:01:25","percent_change":-33.3333,"prev_day_close":4.90000009536743},{"option":"SPXW260304C06225000","bid":643.7,"bid_size":4.0,"ask":650.6,"ask_size":2.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.9583,"gamma":0.0002,"vega":1.2096,"theta":-1.0204,"rho":2.1107,"theo":647.1521,"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":661.349975585938},{"option":"SPXW260304P06225000","bid":6.3,"bid_size":56.0,"ask":6.7,"ask_size":79.0,"iv":0.2975,"open_interest":182.0,"volume":36.0,"delta":-0.0416,"gamma":0.0002,"vega":1.2096,"theta":-1.2277,"rho":-0.1021,"theo":6.598,"change":-3.16,"open":6.4,"high":6.4,"low":4.29,"tick":"no_change","last_trade_price":4.29,"last_trade_time":"2026-02-18T13:04:56","percent_change":-42.4161,"prev_day_close":5.29999995231628},{"option":"SPXW260304C06250000","bid":619.4,"bid_size":5.0,"ask":626.3,"ask_size":4.0,"iv":0.2938,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0002,"vega":1.3005,"theta":-1.1044,"rho":2.1099,"theo":622.8019,"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":637.450012207031},{"option":"SPXW260304P06250000","bid":6.9,"bid_size":53.0,"ask":7.3,"ask_size":74.0,"iv":0.2925,"open_interest":77.0,"volume":39.0,"delta":-0.0456,"gamma":0.0002,"vega":1.3005,"theta":-1.3036,"rho":-0.1117,"theo":7.2103,"change":-2.35,"open":7.6,"high":7.6,"low":4.85,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-18T13:58:41","percent_change":-28.8344,"prev_day_close":5.79999995231628},{"option":"SPXW260304C06275000","bid":595.1,"bid_size":5.0,"ask":602.0,"ask_size":4.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":0.9499,"gamma":0.0003,"vega":1.4001,"theta":-1.1942,"rho":2.1078,"theo":598.5276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.900024414062},{"option":"SPXW260304P06275000","bid":7.6,"bid_size":16.0,"ask":8.0,"ask_size":50.0,"iv":0.2878,"open_interest":314.0,"volume":161.0,"delta":-0.05,"gamma":0.0003,"vega":1.4001,"theta":-1.3853,"rho":-0.1227,"theo":7.8986,"change":-2.1,"open":5.1,"high":7.05,"low":5.09,"tick":"up","last_trade_price":6.75,"last_trade_time":"2026-02-18T15:35:56","percent_change":-23.7288,"prev_day_close":6.40000009536743},{"option":"SPXW260304C06300000","bid":571.0,"bid_size":4.0,"ask":577.8,"ask_size":2.0,"iv":0.2842,"open_interest":2.0,"volume":0.0,"delta":0.945,"gamma":0.0003,"vega":1.5069,"theta":-1.2903,"rho":2.1044,"theo":574.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":681.49,"last_trade_time":"2026-02-12T09:38:59","percent_change":0.0,"prev_day_close":587.949981689453},{"option":"SPXW260304P06300000","bid":8.3,"bid_size":73.0,"ask":8.8,"ask_size":48.0,"iv":0.283,"open_interest":250.0,"volume":76.0,"delta":-0.0549,"gamma":0.0003,"vega":1.5069,"theta":-1.4733,"rho":-0.135,"theo":8.6744,"change":-1.25,"open":8.1,"high":8.5,"low":5.84,"tick":"no_change","last_trade_price":8.5,"last_trade_time":"2026-02-18T15:16:50","percent_change":-12.8205,"prev_day_close":7.0},{"option":"SPXW260304C06325000","bid":546.9,"bid_size":4.0,"ask":553.7,"ask_size":2.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.9395,"gamma":0.0003,"vega":1.6214,"theta":-1.3929,"rho":2.0997,"theo":550.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.649993896484},{"option":"SPXW260304P06325000","bid":9.2,"bid_size":67.0,"ask":9.6,"ask_size":32.0,"iv":0.2782,"open_interest":118.0,"volume":10.0,"delta":-0.0604,"gamma":0.0003,"vega":1.6214,"theta":-1.5678,"rho":-0.1486,"theo":9.5487,"change":-2.48,"open":9.1,"high":9.1,"low":8.0,"tick":"up","last_trade_price":8.17,"last_trade_time":"2026-02-18T15:35:03","percent_change":-23.2864,"prev_day_close":7.75},{"option":"SPXW260304C06350000","bid":523.0,"bid_size":4.0,"ask":529.5,"ask_size":2.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":0.9334,"gamma":0.0004,"vega":1.7469,"theta":-1.5021,"rho":2.0935,"theo":526.2749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.050018310547},{"option":"SPXW260304P06350000","bid":10.2,"bid_size":34.0,"ask":10.6,"ask_size":30.0,"iv":0.2737,"open_interest":215.0,"volume":106.0,"delta":-0.0666,"gamma":0.0004,"vega":1.7469,"theta":-1.669,"rho":-0.1637,"theo":10.5333,"change":-1.84,"open":8.48,"high":9.91,"low":7.0,"tick":"up","last_trade_price":9.91,"last_trade_time":"2026-02-18T15:28:24","percent_change":-15.6596,"prev_day_close":8.59999990463257},{"option":"SPXW260304C06375000","bid":499.2,"bid_size":4.0,"ask":505.8,"ask_size":2.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":0.9265,"gamma":0.0004,"vega":1.8831,"theta":-1.618,"rho":2.0851,"theo":502.423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.049987792969},{"option":"SPXW260304P06375000","bid":11.3,"bid_size":62.0,"ask":11.8,"ask_size":42.0,"iv":0.2692,"open_interest":153.0,"volume":98.0,"delta":-0.0734,"gamma":0.0004,"vega":1.8831,"theta":-1.7768,"rho":-0.181,"theo":11.6439,"change":-3.99,"open":10.85,"high":10.95,"low":7.2,"tick":"down","last_trade_price":8.96,"last_trade_time":"2026-02-18T15:49:00","percent_change":-30.8108,"prev_day_close":9.5},{"option":"SPXW260304C06400000","bid":475.5,"bid_size":4.0,"ask":482.1,"ask_size":2.0,"iv":0.266,"open_interest":0.0,"volume":2.0,"delta":0.9188,"gamma":0.0004,"vega":2.027,"theta":-1.7406,"rho":2.0749,"theo":478.7136,"change":46.6,"open":516.75,"high":516.75,"low":516.75,"tick":"up","last_trade_price":516.75,"last_trade_time":"2026-02-18T11:14:00","percent_change":9.91173,"prev_day_close":492.0},{"option":"SPXW260304P06400000","bid":12.6,"bid_size":13.0,"ask":13.0,"ask_size":27.0,"iv":0.265,"open_interest":623.0,"volume":124.0,"delta":-0.0811,"gamma":0.0004,"vega":2.027,"theta":-1.8914,"rho":-0.2001,"theo":12.897,"change":-3.97,"open":13.75,"high":13.75,"low":7.8,"tick":"no_change","last_trade_price":10.28,"last_trade_time":"2026-02-18T16:00:18","percent_change":-27.8596,"prev_day_close":10.5499997138977},{"option":"SPXW260304C06425000","bid":452.0,"bid_size":4.0,"ask":458.5,"ask_size":2.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":0.9103,"gamma":0.0005,"vega":2.1808,"theta":-1.8696,"rho":2.0628,"theo":455.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.199996948242},{"option":"SPXW260304P06425000","bid":14.0,"bid_size":32.0,"ask":14.5,"ask_size":12.0,"iv":0.2609,"open_interest":156.0,"volume":149.0,"delta":-0.0897,"gamma":0.0005,"vega":2.1808,"theta":-2.0122,"rho":-0.221,"theo":14.3067,"change":-4.34,"open":14.21,"high":15.6,"low":8.8,"tick":"no_change","last_trade_price":11.41,"last_trade_time":"2026-02-18T16:00:18","percent_change":-27.5556,"prev_day_close":11.75},{"option":"SPXW260304C06450000","bid":429.3,"bid_size":2.0,"ask":435.1,"ask_size":2.0,"iv":0.2586,"open_interest":0.0,"volume":2.0,"delta":0.9008,"gamma":0.0005,"vega":2.3473,"theta":-2.0042,"rho":2.0479,"theo":431.7821,"change":45.55,"open":468.55,"high":468.55,"low":468.55,"tick":"up","last_trade_price":468.55,"last_trade_time":"2026-02-18T11:14:00","percent_change":10.7683,"prev_day_close":444.600006103516},{"option":"SPXW260304P06450000","bid":15.6,"bid_size":20.0,"ask":16.1,"ask_size":13.0,"iv":0.2566,"open_interest":134.0,"volume":58.0,"delta":-0.0992,"gamma":0.0005,"vega":2.3473,"theta":-2.1388,"rho":-0.2448,"theo":15.8905,"change":-2.11,"open":15.88,"high":17.26,"low":10.09,"tick":"no_change","last_trade_price":15.34,"last_trade_time":"2026-02-18T14:58:50","percent_change":-12.0917,"prev_day_close":13.1500000953674},{"option":"SPXW260304C06475000","bid":405.5,"bid_size":4.0,"ask":411.8,"ask_size":2.0,"iv":0.2526,"open_interest":1.0,"volume":1.0,"delta":0.8903,"gamma":0.0006,"vega":2.5218,"theta":-2.1439,"rho":2.0303,"theo":408.5989,"change":45.91,"open":446.21,"high":446.21,"low":446.21,"tick":"up","last_trade_price":446.21,"last_trade_time":"2026-02-18T11:34:49","percent_change":11.4689,"prev_day_close":421.199996948242},{"option":"SPXW260304P06475000","bid":17.3,"bid_size":12.0,"ask":17.9,"ask_size":12.0,"iv":0.2524,"open_interest":136.0,"volume":16.0,"delta":-0.1097,"gamma":0.0006,"vega":2.5218,"theta":-2.2704,"rho":-0.2713,"theo":17.6698,"change":-4.55,"open":17.31,"high":17.31,"low":12.16,"tick":"up","last_trade_price":14.7,"last_trade_time":"2026-02-18T13:53:19","percent_change":-23.6364,"prev_day_close":14.6500000953674},{"option":"SPXW260304C06480000","bid":400.9,"bid_size":3.0,"ask":407.2,"ask_size":1.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0006,"vega":2.5574,"theta":-2.1723,"rho":2.0265,"theo":403.9873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06480000","bid":17.7,"bid_size":11.0,"ask":18.3,"ask_size":11.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":-0.1119,"gamma":0.0006,"vega":2.5574,"theta":-2.2972,"rho":-0.2768,"theo":18.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06490000","bid":392.3,"bid_size":2.0,"ask":397.9,"ask_size":3.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.8834,"gamma":0.0006,"vega":2.6296,"theta":-2.2297,"rho":2.0187,"theo":394.79,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.649993896484},{"option":"SPXW260304P06490000","bid":18.5,"bid_size":12.0,"ask":19.1,"ask_size":28.0,"iv":0.2497,"open_interest":9.0,"volume":10.0,"delta":-0.1165,"gamma":0.0006,"vega":2.6296,"theta":-2.3513,"rho":-0.2882,"theo":18.8383,"change":-8.5,"open":12.97,"high":12.97,"low":12.0,"tick":"down","last_trade_price":12.0,"last_trade_time":"2026-02-18T12:20:50","percent_change":-41.4634,"prev_day_close":15.6500000953674},{"option":"SPXW260304C06500000","bid":383.1,"bid_size":2.0,"ask":388.7,"ask_size":3.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.8786,"gamma":0.0006,"vega":2.7037,"theta":-2.2876,"rho":2.0104,"theo":385.6281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.449996948242},{"option":"SPXW260304P06500000","bid":19.3,"bid_size":12.0,"ask":19.9,"ask_size":11.0,"iv":0.2479,"open_interest":337.0,"volume":158.0,"delta":-0.1213,"gamma":0.0006,"vega":2.7037,"theta":-2.406,"rho":-0.3,"theo":19.6615,"change":-5.52,"open":19.21,"high":19.5,"low":12.21,"tick":"down","last_trade_price":15.83,"last_trade_time":"2026-02-18T16:02:41","percent_change":-25.8548,"prev_day_close":16.3500003814697},{"option":"SPXW260304C06510000","bid":373.4,"bid_size":4.0,"ask":379.6,"ask_size":2.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.8736,"gamma":0.0006,"vega":2.7799,"theta":-2.3459,"rho":2.0016,"theo":376.5031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.549987792969},{"option":"SPXW260304P06510000","bid":20.2,"bid_size":11.0,"ask":20.8,"ask_size":26.0,"iv":0.2463,"open_interest":27.0,"volume":2.0,"delta":-0.1263,"gamma":0.0006,"vega":2.7799,"theta":-2.461,"rho":-0.3125,"theo":20.5215,"change":-8.95,"open":13.3,"high":13.3,"low":13.3,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-18T12:28:32","percent_change":-40.2247,"prev_day_close":17.0999994277954},{"option":"SPXW260304C06520000","bid":364.3,"bid_size":4.0,"ask":370.5,"ask_size":2.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8684,"gamma":0.0007,"vega":2.858,"theta":-2.4045,"rho":1.9921,"theo":367.4167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.449996948242},{"option":"SPXW260304P06520000","bid":21.1,"bid_size":11.0,"ask":21.7,"ask_size":26.0,"iv":0.2446,"open_interest":87.0,"volume":19.0,"delta":-0.1315,"gamma":0.0007,"vega":2.858,"theta":-2.5164,"rho":-0.3255,"theo":21.4201,"change":-8.17,"open":22.1,"high":22.1,"low":14.96,"tick":"no_change","last_trade_price":15.03,"last_trade_time":"2026-02-18T12:03:53","percent_change":-35.2155,"prev_day_close":17.9000005722046},{"option":"SPXW260304C06525000","bid":359.8,"bid_size":4.0,"ask":365.9,"ask_size":2.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.8657,"gamma":0.0007,"vega":2.8976,"theta":-2.4339,"rho":1.9871,"theo":362.8886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.449996948242},{"option":"SPXW260304P06525000","bid":21.5,"bid_size":11.0,"ask":22.2,"ask_size":25.0,"iv":0.2438,"open_interest":113.0,"volume":35.0,"delta":-0.1342,"gamma":0.0007,"vega":2.8976,"theta":-2.5442,"rho":-0.3323,"theo":21.8845,"change":-5.7,"open":15.65,"high":17.95,"low":13.64,"tick":"up","last_trade_price":17.95,"last_trade_time":"2026-02-18T16:05:00","percent_change":-24.1015,"prev_day_close":18.3000001907349},{"option":"SPXW260304C06530000","bid":355.3,"bid_size":4.0,"ask":361.4,"ask_size":2.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.863,"gamma":0.0007,"vega":2.9373,"theta":-2.4633,"rho":1.9819,"theo":358.3708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.899993896484},{"option":"SPXW260304P06530000","bid":22.0,"bid_size":11.0,"ask":22.6,"ask_size":10.0,"iv":0.2429,"open_interest":17.0,"volume":9.0,"delta":-0.1369,"gamma":0.0007,"vega":2.9373,"theta":-2.572,"rho":-0.3392,"theo":22.3592,"change":-5.95,"open":16.05,"high":18.2,"low":14.61,"tick":"no_change","last_trade_price":18.2,"last_trade_time":"2026-02-18T14:18:26","percent_change":-24.6377,"prev_day_close":18.6999998092651},{"option":"SPXW260304C06540000","bid":346.9,"bid_size":2.0,"ask":352.3,"ask_size":2.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":0.8574,"gamma":0.0007,"vega":3.0171,"theta":-2.5223,"rho":1.9712,"theo":349.3669,"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":360.699996948242},{"option":"SPXW260304P06540000","bid":23.0,"bid_size":11.0,"ask":23.6,"ask_size":10.0,"iv":0.241,"open_interest":12.0,"volume":7.0,"delta":-0.1426,"gamma":0.0007,"vega":3.0171,"theta":-2.6277,"rho":-0.3534,"theo":23.3403,"change":-6.0,"open":23.82,"high":23.82,"low":16.35,"tick":"up","last_trade_price":19.2,"last_trade_time":"2026-02-18T14:19:30","percent_change":-23.8095,"prev_day_close":19.5},{"option":"SPXW260304C06550000","bid":337.3,"bid_size":4.0,"ask":343.3,"ask_size":2.0,"iv":0.239,"open_interest":1.0,"volume":1.0,"delta":0.8515,"gamma":0.0007,"vega":3.0971,"theta":-2.5812,"rho":1.9602,"theo":340.4062,"change":43.71,"open":375.71,"high":375.71,"low":375.71,"tick":"up","last_trade_price":375.71,"last_trade_time":"2026-02-18T11:34:49","percent_change":13.1657,"prev_day_close":352.25},{"option":"SPXW260304P06550000","bid":24.0,"bid_size":11.0,"ask":24.6,"ask_size":10.0,"iv":0.2393,"open_interest":759.0,"volume":57.0,"delta":-0.1484,"gamma":0.0007,"vega":3.0971,"theta":-2.6835,"rho":-0.3681,"theo":24.3646,"change":-6.2,"open":23.89,"high":23.89,"low":14.9,"tick":"down","last_trade_price":20.05,"last_trade_time":"2026-02-18T16:05:00","percent_change":-23.619,"prev_day_close":20.4000005722046},{"option":"SPXW260304C06560000","bid":329.1,"bid_size":2.0,"ask":334.4,"ask_size":2.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":0.8455,"gamma":0.0008,"vega":3.1777,"theta":-2.6401,"rho":1.9487,"theo":331.4895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.949996948242},{"option":"SPXW260304P06560000","bid":25.0,"bid_size":13.0,"ask":25.7,"ask_size":10.0,"iv":0.2375,"open_interest":20.0,"volume":13.0,"delta":-0.1545,"gamma":0.0008,"vega":3.1777,"theta":-2.7391,"rho":-0.3831,"theo":25.4329,"change":-10.85,"open":25.47,"high":25.47,"low":16.5,"tick":"down","last_trade_price":16.5,"last_trade_time":"2026-02-18T12:08:12","percent_change":-39.6709,"prev_day_close":21.3000001907349},{"option":"SPXW260304C06570000","bid":319.6,"bid_size":4.0,"ask":325.5,"ask_size":3.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":0.8392,"gamma":0.0008,"vega":3.2596,"theta":-2.6987,"rho":1.9367,"theo":322.618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.949996948242},{"option":"SPXW260304P06570000","bid":26.2,"bid_size":10.0,"ask":26.9,"ask_size":22.0,"iv":0.2359,"open_interest":46.0,"volume":10.0,"delta":-0.1608,"gamma":0.0008,"vega":3.2596,"theta":-2.7945,"rho":-0.3986,"theo":26.5464,"change":-5.85,"open":26.53,"high":26.53,"low":18.55,"tick":"up","last_trade_price":22.7,"last_trade_time":"2026-02-18T15:41:35","percent_change":-20.4904,"prev_day_close":22.3000001907349},{"option":"SPXW260304C06575000","bid":315.2,"bid_size":4.0,"ask":321.6,"ask_size":2.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8359,"gamma":0.0008,"vega":3.3011,"theta":-2.7279,"rho":1.9305,"theo":318.1996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.399993896484},{"option":"SPXW260304P06575000","bid":26.7,"bid_size":1.0,"ask":27.4,"ask_size":10.0,"iv":0.2349,"open_interest":248.0,"volume":6.0,"delta":-0.164,"gamma":0.0008,"vega":3.3011,"theta":-2.822,"rho":-0.4067,"theo":27.1205,"change":-7.39,"open":18.74,"high":27.0,"low":18.09,"tick":"down","last_trade_price":21.76,"last_trade_time":"2026-02-18T15:47:06","percent_change":-25.3516,"prev_day_close":22.8000001907349},{"option":"SPXW260304C06580000","bid":311.3,"bid_size":2.0,"ask":317.2,"ask_size":2.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8326,"gamma":0.0008,"vega":3.3431,"theta":-2.7569,"rho":1.924,"theo":313.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.150009155273},{"option":"SPXW260304P06580000","bid":27.3,"bid_size":10.0,"ask":28.0,"ask_size":9.0,"iv":0.234,"open_interest":46.0,"volume":21.0,"delta":-0.1673,"gamma":0.0008,"vega":3.3431,"theta":-2.8495,"rho":-0.4149,"theo":27.7066,"change":-6.57,"open":21.0,"high":26.27,"low":18.2,"tick":"down","last_trade_price":23.18,"last_trade_time":"2026-02-18T15:43:12","percent_change":-22.084,"prev_day_close":23.3000001907349},{"option":"SPXW260304C06590000","bid":302.0,"bid_size":5.0,"ask":308.4,"ask_size":3.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.8259,"gamma":0.0008,"vega":3.4281,"theta":-2.8146,"rho":1.9105,"theo":305.0174,"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":316.25},{"option":"SPXW260304P06590000","bid":28.5,"bid_size":10.0,"ask":29.2,"ask_size":9.0,"iv":0.2322,"open_interest":30.0,"volume":3.0,"delta":-0.1741,"gamma":0.0008,"vega":3.4281,"theta":-2.9039,"rho":-0.432,"theo":28.9158,"change":-7.4,"open":19.29,"high":23.6,"low":18.5,"tick":"up","last_trade_price":23.6,"last_trade_time":"2026-02-18T14:17:46","percent_change":-23.871,"prev_day_close":24.3500003814697},{"option":"SPXW260304C06600000","bid":293.3,"bid_size":5.0,"ask":299.0,"ask_size":4.0,"iv":0.23,"open_interest":1.0,"volume":0.0,"delta":0.8188,"gamma":0.0009,"vega":3.5137,"theta":-2.8715,"rho":1.8962,"theo":296.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.92,"last_trade_time":"2026-02-03T14:15:58","percent_change":0.0,"prev_day_close":307.049987792969},{"option":"SPXW260304P06600000","bid":29.8,"bid_size":9.0,"ask":30.5,"ask_size":21.0,"iv":0.2304,"open_interest":502.0,"volume":292.0,"delta":-0.1811,"gamma":0.0009,"vega":3.5137,"theta":-2.9576,"rho":-0.4499,"theo":30.1763,"change":2.55,"open":21.84,"high":30.0,"low":18.62,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T15:51:24","percent_change":10.0196,"prev_day_close":25.4500007629395},{"option":"SPXW260304C06610000","bid":284.6,"bid_size":5.0,"ask":290.3,"ask_size":2.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":0.8115,"gamma":0.0009,"vega":3.5991,"theta":-2.9276,"rho":1.8812,"theo":287.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.550003051758},{"option":"SPXW260304P06610000","bid":31.1,"bid_size":10.0,"ask":31.8,"ask_size":11.0,"iv":0.2285,"open_interest":61.0,"volume":28.0,"delta":-0.1884,"gamma":0.0009,"vega":3.5991,"theta":-3.0105,"rho":-0.4683,"theo":31.4899,"change":-3.27,"open":22.11,"high":30.43,"low":20.4,"tick":"no_change","last_trade_price":30.43,"last_trade_time":"2026-02-18T14:58:22","percent_change":-9.70327,"prev_day_close":26.5999994277954},{"option":"SPXW260304C06615000","bid":279.8,"bid_size":5.0,"ask":287.2,"ask_size":1.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":0.8078,"gamma":0.0009,"vega":3.6415,"theta":-2.9553,"rho":1.8736,"theo":283.3062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06615000","bid":31.7,"bid_size":9.0,"ask":32.5,"ask_size":9.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":-0.1922,"gamma":0.0009,"vega":3.6415,"theta":-3.0366,"rho":-0.4778,"theo":32.1671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06620000","bid":276.0,"bid_size":5.0,"ask":281.6,"ask_size":2.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.804,"gamma":0.0009,"vega":3.6838,"theta":-2.9827,"rho":1.8659,"theo":279.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.399993896484},{"option":"SPXW260304P06620000","bid":32.4,"bid_size":1.0,"ask":33.2,"ask_size":20.0,"iv":0.2268,"open_interest":37.0,"volume":21.0,"delta":-0.196,"gamma":0.0009,"vega":3.6838,"theta":-3.0624,"rho":-0.4873,"theo":32.858,"change":-9.33,"open":30.7,"high":30.7,"low":21.92,"tick":"up","last_trade_price":25.82,"last_trade_time":"2026-02-18T15:51:13","percent_change":-26.5434,"prev_day_close":27.75},{"option":"SPXW260304C06625000","bid":272.3,"bid_size":2.0,"ask":277.4,"ask_size":5.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.8001,"gamma":0.0009,"vega":3.726,"theta":-3.0099,"rho":1.858,"theo":274.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.0},{"option":"SPXW260304P06625000","bid":33.1,"bid_size":10.0,"ask":33.9,"ask_size":19.0,"iv":0.2258,"open_interest":303.0,"volume":15.0,"delta":-0.1999,"gamma":0.0009,"vega":3.726,"theta":-3.0879,"rho":-0.4969,"theo":33.5628,"change":-9.14,"open":24.9,"high":26.71,"low":20.87,"tick":"up","last_trade_price":26.71,"last_trade_time":"2026-02-18T15:59:06","percent_change":-25.4951,"prev_day_close":28.4000005722046},{"option":"SPXW260304C06630000","bid":267.5,"bid_size":5.0,"ask":273.1,"ask_size":4.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.7961,"gamma":0.001,"vega":3.7683,"theta":-3.0367,"rho":1.85,"theo":270.4433,"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":280.75},{"option":"SPXW260304P06630000","bid":33.9,"bid_size":9.0,"ask":34.6,"ask_size":20.0,"iv":0.225,"open_interest":30.0,"volume":10.0,"delta":-0.2038,"gamma":0.001,"vega":3.7683,"theta":-3.1131,"rho":-0.5067,"theo":34.2817,"change":-10.03,"open":25.1,"high":26.57,"low":22.15,"tick":"up","last_trade_price":26.57,"last_trade_time":"2026-02-18T13:56:16","percent_change":-27.4044,"prev_day_close":29.0},{"option":"SPXW260304C06635000","bid":262.7,"bid_size":6.0,"ask":270.6,"ask_size":6.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.7921,"gamma":0.001,"vega":3.8107,"theta":-3.0632,"rho":1.8418,"theo":266.184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06635000","bid":34.6,"bid_size":9.0,"ask":35.4,"ask_size":9.0,"iv":0.2241,"open_interest":0.0,"volume":0.0,"delta":-0.2078,"gamma":0.001,"vega":3.8107,"theta":-3.138,"rho":-0.5167,"theo":35.0148,"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":0.0},{"option":"SPXW260304C06640000","bid":259.0,"bid_size":5.0,"ask":264.5,"ask_size":5.0,"iv":0.2225,"open_interest":0.0,"volume":0.0,"delta":0.788,"gamma":0.001,"vega":3.8534,"theta":-3.0893,"rho":1.8334,"theo":261.9391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.300003051758},{"option":"SPXW260304P06640000","bid":35.3,"bid_size":1.0,"ask":36.1,"ask_size":10.0,"iv":0.223,"open_interest":168.0,"volume":176.0,"delta":-0.2119,"gamma":0.001,"vega":3.8534,"theta":-3.1625,"rho":-0.5268,"theo":35.7625,"change":-9.65,"open":33.56,"high":34.7,"low":23.87,"tick":"down","last_trade_price":28.55,"last_trade_time":"2026-02-18T15:49:49","percent_change":-25.2618,"prev_day_close":30.3000001907349},{"option":"SPXW260304C06645000","bid":254.2,"bid_size":5.0,"ask":261.6,"ask_size":1.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.7838,"gamma":0.001,"vega":3.8963,"theta":-3.115,"rho":1.8248,"theo":257.7092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06645000","bid":36.1,"bid_size":8.0,"ask":36.9,"ask_size":8.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":-0.2161,"gamma":0.001,"vega":3.8963,"theta":-3.1866,"rho":-0.5372,"theo":36.525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06650000","bid":250.6,"bid_size":5.0,"ask":256.1,"ask_size":5.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.7796,"gamma":0.001,"vega":3.9395,"theta":-3.1403,"rho":1.8159,"theo":253.4945,"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":263.649993896484},{"option":"SPXW260304P06650000","bid":36.9,"bid_size":8.0,"ask":37.6,"ask_size":11.0,"iv":0.2211,"open_interest":327.0,"volume":73.0,"delta":-0.2204,"gamma":0.001,"vega":3.9395,"theta":-3.2103,"rho":-0.5479,"theo":37.3028,"change":-10.79,"open":34.85,"high":34.85,"low":23.67,"tick":"down","last_trade_price":29.01,"last_trade_time":"2026-02-18T15:56:22","percent_change":-27.1106,"prev_day_close":31.6999998092651},{"option":"SPXW260304C06655000","bid":245.7,"bid_size":5.0,"ask":253.1,"ask_size":1.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":0.7753,"gamma":0.001,"vega":3.9827,"theta":-3.1652,"rho":1.8067,"theo":249.2954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06655000","bid":37.7,"bid_size":8.0,"ask":38.5,"ask_size":8.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":-0.2247,"gamma":0.001,"vega":3.9827,"theta":-3.2335,"rho":-0.5589,"theo":38.0963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06660000","bid":242.2,"bid_size":5.0,"ask":247.6,"ask_size":5.0,"iv":0.2187,"open_interest":1.0,"volume":0.0,"delta":0.7709,"gamma":0.001,"vega":4.0258,"theta":-3.1896,"rho":1.7973,"theo":245.1124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.33,"last_trade_time":"2026-02-17T10:22:26","percent_change":0.0,"prev_day_close":255.049995422363},{"option":"SPXW260304P06660000","bid":38.5,"bid_size":8.0,"ask":39.2,"ask_size":11.0,"iv":0.2192,"open_interest":126.0,"volume":130.0,"delta":-0.2291,"gamma":0.001,"vega":4.0258,"theta":-3.2563,"rho":-0.57,"theo":38.9058,"change":1.4,"open":36.56,"high":37.0,"low":25.4,"tick":"no_change","last_trade_price":30.29,"last_trade_time":"2026-02-18T15:53:10","percent_change":4.22961,"prev_day_close":33.1000003814697},{"option":"SPXW260304C06665000","bid":237.4,"bid_size":5.0,"ask":244.8,"ask_size":1.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.7664,"gamma":0.0011,"vega":4.0687,"theta":-3.2135,"rho":1.7877,"theo":240.9458,"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":0.0},{"option":"SPXW260304P06665000","bid":39.3,"bid_size":8.0,"ask":40.1,"ask_size":8.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":-0.2335,"gamma":0.0011,"vega":4.0687,"theta":-3.2786,"rho":-0.5814,"theo":39.7317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06670000","bid":233.9,"bid_size":5.0,"ask":239.3,"ask_size":5.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.7619,"gamma":0.0011,"vega":4.1113,"theta":-3.2369,"rho":1.7779,"theo":236.7959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.599998474121},{"option":"SPXW260304P06670000","bid":40.1,"bid_size":8.0,"ask":40.9,"ask_size":10.0,"iv":0.2172,"open_interest":118.0,"volume":113.0,"delta":-0.2381,"gamma":0.0011,"vega":4.1113,"theta":-3.3004,"rho":-0.593,"theo":40.5742,"change":-10.81,"open":41.77,"high":42.35,"low":32.39,"tick":"down","last_trade_price":32.39,"last_trade_time":"2026-02-18T15:52:42","percent_change":-25.0231,"prev_day_close":34.6000003814697},{"option":"SPXW260304C06675000","bid":229.8,"bid_size":5.0,"ask":235.1,"ask_size":5.0,"iv":0.2158,"open_interest":1.0,"volume":0.0,"delta":0.7572,"gamma":0.0011,"vega":4.1534,"theta":-3.2598,"rho":1.768,"theo":232.6628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.53,"last_trade_time":"2026-02-04T14:27:57","percent_change":0.0,"prev_day_close":242.300003051758},{"option":"SPXW260304P06675000","bid":41.0,"bid_size":8.0,"ask":41.7,"ask_size":10.0,"iv":0.2162,"open_interest":57.0,"volume":19.0,"delta":-0.2427,"gamma":0.0011,"vega":4.1534,"theta":-3.3217,"rho":-0.6047,"theo":41.4337,"change":-11.33,"open":30.07,"high":38.65,"low":27.61,"tick":"down","last_trade_price":32.77,"last_trade_time":"2026-02-18T15:53:36","percent_change":-25.6916,"prev_day_close":35.3499984741211},{"option":"SPXW260304C06680000","bid":226.1,"bid_size":5.0,"ask":231.0,"ask_size":5.0,"iv":0.2153,"open_interest":1.0,"volume":0.0,"delta":0.7525,"gamma":0.0011,"vega":4.195,"theta":-3.2821,"rho":1.7579,"theo":228.5469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.77,"last_trade_time":"2026-02-17T10:22:26","percent_change":0.0,"prev_day_close":237.75},{"option":"SPXW260304P06680000","bid":41.9,"bid_size":8.0,"ask":42.6,"ask_size":10.0,"iv":0.2153,"open_interest":141.0,"volume":122.0,"delta":-0.2474,"gamma":0.0011,"vega":4.195,"theta":-3.3424,"rho":-0.6166,"theo":42.3102,"change":-11.75,"open":43.52,"high":44.15,"low":28.52,"tick":"up","last_trade_price":33.35,"last_trade_time":"2026-02-18T15:53:06","percent_change":-26.0532,"prev_day_close":36.1000003814697},{"option":"SPXW260304C06685000","bid":220.9,"bid_size":5.0,"ask":228.3,"ask_size":1.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":0.7477,"gamma":0.0011,"vega":4.2362,"theta":-3.3038,"rho":1.7477,"theo":224.4481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06685000","bid":42.8,"bid_size":8.0,"ask":43.6,"ask_size":8.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":-0.2522,"gamma":0.0011,"vega":4.2362,"theta":-3.3625,"rho":-0.6285,"theo":43.2039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06690000","bid":218.1,"bid_size":2.0,"ask":222.8,"ask_size":5.0,"iv":0.2135,"open_interest":6.0,"volume":0.0,"delta":0.7428,"gamma":0.0011,"vega":4.2771,"theta":-3.325,"rho":1.7374,"theo":220.3668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.88,"last_trade_time":"2026-02-06T10:28:12","percent_change":0.0,"prev_day_close":229.75},{"option":"SPXW260304P06690000","bid":43.7,"bid_size":8.0,"ask":44.4,"ask_size":9.0,"iv":0.2133,"open_interest":53.0,"volume":33.0,"delta":-0.2571,"gamma":0.0011,"vega":4.2771,"theta":-3.382,"rho":-0.6406,"theo":44.1151,"change":-4.94,"open":37.24,"high":42.06,"low":29.7,"tick":"up","last_trade_price":42.06,"last_trade_time":"2026-02-18T15:29:42","percent_change":-10.5106,"prev_day_close":37.7000007629394},{"option":"SPXW260304C06695000","bid":212.7,"bid_size":5.0,"ask":220.0,"ask_size":2.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.7379,"gamma":0.0012,"vega":4.3179,"theta":-3.3454,"rho":1.7269,"theo":216.3031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.800003051758},{"option":"SPXW260304P06695000","bid":44.6,"bid_size":8.0,"ask":45.3,"ask_size":9.0,"iv":0.2122,"open_interest":9.0,"volume":14.0,"delta":-0.2621,"gamma":0.0012,"vega":4.3179,"theta":-3.4008,"rho":-0.6529,"theo":45.0439,"change":-6.65,"open":34.3,"high":41.3,"low":30.2,"tick":"up","last_trade_price":41.3,"last_trade_time":"2026-02-18T14:40:08","percent_change":-13.8686,"prev_day_close":38.5499992370606},{"option":"SPXW260304C06700000","bid":209.5,"bid_size":5.0,"ask":214.6,"ask_size":4.0,"iv":0.2108,"open_interest":3.0,"volume":0.0,"delta":0.7328,"gamma":0.0012,"vega":4.3585,"theta":-3.3652,"rho":1.7161,"theo":212.2574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":228.65,"last_trade_time":"2026-02-12T15:17:12","percent_change":0.0,"prev_day_close":221.449996948242},{"option":"SPXW260304P06700000","bid":45.5,"bid_size":8.0,"ask":46.3,"ask_size":9.0,"iv":0.2113,"open_interest":273.0,"volume":60.0,"delta":-0.2671,"gamma":0.0012,"vega":4.3585,"theta":-3.419,"rho":-0.6654,"theo":45.9908,"change":-5.13,"open":45.57,"high":45.57,"low":29.76,"tick":"up","last_trade_price":43.82,"last_trade_time":"2026-02-18T15:24:58","percent_change":-10.4801,"prev_day_close":39.3999996185303},{"option":"SPXW260304C06705000","bid":204.7,"bid_size":7.0,"ask":211.8,"ask_size":2.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.7277,"gamma":0.0012,"vega":4.3991,"theta":-3.3844,"rho":1.705,"theo":208.2302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.199996948242},{"option":"SPXW260304P06705000","bid":46.4,"bid_size":9.0,"ask":47.2,"ask_size":9.0,"iv":0.2102,"open_interest":14.0,"volume":11.0,"delta":-0.2722,"gamma":0.0012,"vega":4.3991,"theta":-3.4365,"rho":-0.6783,"theo":46.9561,"change":0.05,"open":37.26,"high":38.5,"low":37.16,"tick":"up","last_trade_price":38.5,"last_trade_time":"2026-02-18T15:48:34","percent_change":0.124224,"prev_day_close":40.25},{"option":"SPXW260304C06710000","bid":201.8,"bid_size":2.0,"ask":206.7,"ask_size":4.0,"iv":0.2091,"open_interest":1.0,"volume":0.0,"delta":0.7225,"gamma":0.0012,"vega":4.4396,"theta":-3.4027,"rho":1.6937,"theo":204.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.0,"last_trade_time":"2026-02-17T15:40:41","percent_change":0.0,"prev_day_close":213.099998474121},{"option":"SPXW260304P06710000","bid":47.5,"bid_size":7.0,"ask":48.2,"ask_size":10.0,"iv":0.2091,"open_interest":80.0,"volume":1.0,"delta":-0.2775,"gamma":0.0012,"vega":4.4396,"theta":-3.4533,"rho":-0.6914,"theo":47.9404,"change":-14.53,"open":36.47,"high":36.47,"low":36.47,"tick":"down","last_trade_price":36.47,"last_trade_time":"2026-02-18T14:05:17","percent_change":-28.4902,"prev_day_close":41.1500015258789},{"option":"SPXW260304C06715000","bid":198.1,"bid_size":5.0,"ask":202.6,"ask_size":1.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.7172,"gamma":0.0012,"vega":4.4799,"theta":-3.4203,"rho":1.682,"theo":200.2333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":208.800003051758},{"option":"SPXW260304P06715000","bid":48.5,"bid_size":7.0,"ask":49.2,"ask_size":10.0,"iv":0.2081,"open_interest":14.0,"volume":0.0,"delta":-0.2828,"gamma":0.0012,"vega":4.4799,"theta":-3.4693,"rho":-0.7049,"theo":48.9441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":71.77,"last_trade_time":"2026-02-17T11:00:17","percent_change":0.0,"prev_day_close":42.0},{"option":"SPXW260304C06720000","bid":194.1,"bid_size":5.0,"ask":198.5,"ask_size":4.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":0.7118,"gamma":0.0012,"vega":4.5197,"theta":-3.4371,"rho":1.67,"theo":196.2646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.900001525879},{"option":"SPXW260304P06720000","bid":49.5,"bid_size":7.0,"ask":50.2,"ask_size":9.0,"iv":0.2071,"open_interest":80.0,"volume":15.0,"delta":-0.2882,"gamma":0.0012,"vega":4.5197,"theta":-3.4845,"rho":-0.7187,"theo":49.968,"change":-5.18,"open":52.13,"high":52.13,"low":46.61,"tick":"up","last_trade_price":47.97,"last_trade_time":"2026-02-18T15:30:11","percent_change":-9.746,"prev_day_close":42.9500007629394},{"option":"SPXW260304C06725000","bid":190.2,"bid_size":5.0,"ask":194.6,"ask_size":4.0,"iv":0.2061,"open_interest":2.0,"volume":0.0,"delta":0.7063,"gamma":0.0013,"vega":4.559,"theta":-3.4531,"rho":1.6577,"theo":192.3164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.88,"last_trade_time":"2026-02-17T11:05:22","percent_change":0.0,"prev_day_close":200.800003051758},{"option":"SPXW260304P06725000","bid":50.5,"bid_size":7.0,"ask":51.3,"ask_size":16.0,"iv":0.206,"open_interest":279.0,"volume":55.0,"delta":-0.2937,"gamma":0.0013,"vega":4.559,"theta":-3.4988,"rho":-0.7327,"theo":51.0122,"change":-9.25,"open":43.82,"high":45.0,"low":34.4,"tick":"up","last_trade_price":45.0,"last_trade_time":"2026-02-18T14:35:48","percent_change":-17.0507,"prev_day_close":43.8499984741211},{"option":"SPXW260304C06730000","bid":186.3,"bid_size":5.0,"ask":190.6,"ask_size":4.0,"iv":0.2047,"open_interest":1.0,"volume":0.0,"delta":0.7007,"gamma":0.0013,"vega":4.5975,"theta":-3.4682,"rho":1.6453,"theo":188.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.23,"last_trade_time":"2026-02-17T11:05:22","percent_change":0.0,"prev_day_close":196.900001525879},{"option":"SPXW260304P06730000","bid":51.6,"bid_size":7.0,"ask":52.3,"ask_size":9.0,"iv":0.205,"open_interest":93.0,"volume":22.0,"delta":-0.2993,"gamma":0.0013,"vega":4.5975,"theta":-3.5123,"rho":-0.747,"theo":52.0773,"change":-19.9,"open":54.33,"high":54.33,"low":35.5,"tick":"no_change","last_trade_price":35.5,"last_trade_time":"2026-02-18T12:47:14","percent_change":-35.9206,"prev_day_close":44.8499984741211},{"option":"SPXW260304C06735000","bid":182.3,"bid_size":7.0,"ask":187.3,"ask_size":5.0,"iv":0.2039,"open_interest":0.0,"volume":0.0,"delta":0.695,"gamma":0.0013,"vega":4.6352,"theta":-3.4824,"rho":1.6327,"theo":184.4827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.900001525879},{"option":"SPXW260304P06735000","bid":52.7,"bid_size":7.0,"ask":53.4,"ask_size":16.0,"iv":0.2038,"open_interest":5.0,"volume":5.0,"delta":-0.305,"gamma":0.0013,"vega":4.6352,"theta":-3.5249,"rho":-0.7613,"theo":53.1635,"change":-20.1,"open":49.64,"high":49.64,"low":36.45,"tick":"down","last_trade_price":36.45,"last_trade_time":"2026-02-18T12:11:29","percent_change":-35.5438,"prev_day_close":45.7999992370606},{"option":"SPXW260304C06740000","bid":180.3,"bid_size":1.0,"ask":182.0,"ask_size":1.0,"iv":0.2028,"open_interest":4.0,"volume":0.0,"delta":0.6892,"gamma":0.0013,"vega":4.6721,"theta":-3.4957,"rho":1.62,"theo":180.5976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":143.74,"last_trade_time":"2026-02-17T10:15:50","percent_change":0.0,"prev_day_close":188.850006103516},{"option":"SPXW260304P06740000","bid":53.8,"bid_size":7.0,"ask":54.5,"ask_size":8.0,"iv":0.2029,"open_interest":150.0,"volume":15.0,"delta":-0.3107,"gamma":0.0013,"vega":4.6721,"theta":-3.5365,"rho":-0.7758,"theo":54.2709,"change":-15.3,"open":52.17,"high":52.17,"low":38.1,"tick":"up","last_trade_price":42.45,"last_trade_time":"2026-02-18T13:59:17","percent_change":-26.4935,"prev_day_close":46.7999992370606},{"option":"SPXW260304C06745000","bid":176.5,"bid_size":1.0,"ask":178.0,"ask_size":1.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":0.6833,"gamma":0.0013,"vega":4.7081,"theta":-3.508,"rho":1.6071,"theo":176.7341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.900001525879},{"option":"SPXW260304P06745000","bid":54.9,"bid_size":7.0,"ask":55.7,"ask_size":9.0,"iv":0.2017,"open_interest":9.0,"volume":13.0,"delta":-0.3166,"gamma":0.0013,"vega":4.7081,"theta":-3.5472,"rho":-0.7904,"theo":55.3999,"change":-13.7,"open":51.82,"high":51.82,"low":41.68,"tick":"up","last_trade_price":45.25,"last_trade_time":"2026-02-18T13:52:42","percent_change":-23.24,"prev_day_close":47.8499984741211},{"option":"SPXW260304C06750000","bid":172.7,"bid_size":1.0,"ask":173.8,"ask_size":1.0,"iv":0.2007,"open_interest":5.0,"volume":0.0,"delta":0.6774,"gamma":0.0014,"vega":4.7436,"theta":-3.5193,"rho":1.5941,"theo":172.8923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.09,"last_trade_time":"2026-02-13T09:41:42","percent_change":0.0,"prev_day_close":180.900001525879},{"option":"SPXW260304P06750000","bid":56.0,"bid_size":1.0,"ask":56.8,"ask_size":8.0,"iv":0.2005,"open_interest":215.0,"volume":19.0,"delta":-0.3226,"gamma":0.0014,"vega":4.7436,"theta":-3.557,"rho":-0.8053,"theo":56.5507,"change":-9.43,"open":48.89,"high":54.78,"low":38.55,"tick":"down","last_trade_price":50.67,"last_trade_time":"2026-02-18T15:34:47","percent_change":-15.6905,"prev_day_close":48.8499984741211},{"option":"SPXW260304C06755000","bid":168.5,"bid_size":1.0,"ask":170.0,"ask_size":1.0,"iv":0.1997,"open_interest":1.0,"volume":0.0,"delta":0.6713,"gamma":0.0014,"vega":4.7784,"theta":-3.5297,"rho":1.5807,"theo":169.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.05,"last_trade_time":"2026-02-17T10:41:33","percent_change":0.0,"prev_day_close":177.349998474121},{"option":"SPXW260304P06755000","bid":57.2,"bid_size":6.0,"ask":58.0,"ask_size":9.0,"iv":0.1995,"open_interest":74.0,"volume":76.0,"delta":-0.3287,"gamma":0.0014,"vega":4.7784,"theta":-3.5657,"rho":-0.8204,"theo":57.7236,"change":-8.5,"open":58.7,"high":58.7,"low":40.27,"tick":"down","last_trade_price":52.95,"last_trade_time":"2026-02-18T15:34:14","percent_change":-13.8324,"prev_day_close":49.8999996185303},{"option":"SPXW260304C06760000","bid":165.0,"bid_size":1.0,"ask":166.5,"ask_size":1.0,"iv":0.1986,"open_interest":6.0,"volume":0.0,"delta":0.6651,"gamma":0.0014,"vega":4.8127,"theta":-3.5389,"rho":1.567,"theo":165.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.7,"last_trade_time":"2026-02-17T10:03:51","percent_change":0.0,"prev_day_close":172.349998474121},{"option":"SPXW260304P06760000","bid":58.4,"bid_size":6.0,"ask":59.2,"ask_size":9.0,"iv":0.1984,"open_interest":79.0,"volume":26.0,"delta":-0.3348,"gamma":0.0014,"vega":4.8127,"theta":-3.5734,"rho":-0.8358,"theo":58.9194,"change":-15.8,"open":52.1,"high":52.1,"low":38.8,"tick":"up","last_trade_price":46.85,"last_trade_time":"2026-02-18T15:53:20","percent_change":-25.2195,"prev_day_close":50.9500007629394},{"option":"SPXW260304C06765000","bid":161.3,"bid_size":1.0,"ask":162.3,"ask_size":1.0,"iv":0.1973,"open_interest":5.0,"volume":1.0,"delta":0.6588,"gamma":0.0014,"vega":4.8465,"theta":-3.5471,"rho":1.553,"theo":161.5027,"change":4.74,"open":159.34,"high":159.34,"low":159.34,"tick":"up","last_trade_price":159.34,"last_trade_time":"2026-02-18T09:38:07","percent_change":3.06598,"prev_day_close":168.5},{"option":"SPXW260304P06765000","bid":59.6,"bid_size":7.0,"ask":60.4,"ask_size":8.0,"iv":0.1973,"open_interest":207.0,"volume":192.0,"delta":-0.3411,"gamma":0.0014,"vega":4.8465,"theta":-3.5799,"rho":-0.8517,"theo":60.1386,"change":-15.94,"open":62.5,"high":62.5,"low":42.82,"tick":"no_change","last_trade_price":48.11,"last_trade_time":"2026-02-18T15:53:10","percent_change":-24.8868,"prev_day_close":52.1500015258789},{"option":"SPXW260304C06770000","bid":157.5,"bid_size":3.0,"ask":158.6,"ask_size":3.0,"iv":0.1962,"open_interest":2.0,"volume":0.0,"delta":0.6524,"gamma":0.0014,"vega":4.8796,"theta":-3.5541,"rho":1.5385,"theo":157.7536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.63,"last_trade_time":"2026-02-17T15:13:27","percent_change":0.0,"prev_day_close":164.649993896484},{"option":"SPXW260304P06770000","bid":60.7,"bid_size":7.0,"ask":61.6,"ask_size":7.0,"iv":0.1962,"open_interest":39.0,"volume":9.0,"delta":-0.3475,"gamma":0.0014,"vega":4.8796,"theta":-3.5853,"rho":-0.868,"theo":61.3819,"change":-16.35,"open":45.58,"high":59.15,"low":43.77,"tick":"down","last_trade_price":48.95,"last_trade_time":"2026-02-18T15:53:20","percent_change":-25.0383,"prev_day_close":53.25},{"option":"SPXW260304C06775000","bid":153.8,"bid_size":5.0,"ask":154.8,"ask_size":2.0,"iv":0.195,"open_interest":2.0,"volume":0.0,"delta":0.6459,"gamma":0.0014,"vega":4.9118,"theta":-3.56,"rho":1.5237,"theo":154.0292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.5,"last_trade_time":"2026-02-13T10:05:50","percent_change":0.0,"prev_day_close":160.849998474121},{"option":"SPXW260304P06775000","bid":62.1,"bid_size":7.0,"ask":62.9,"ask_size":7.0,"iv":0.1951,"open_interest":223.0,"volume":191.0,"delta":-0.354,"gamma":0.0014,"vega":4.9118,"theta":-3.5895,"rho":-0.8846,"theo":62.65,"change":-6.4,"open":65.1,"high":65.1,"low":47.31,"tick":"up","last_trade_price":51.57,"last_trade_time":"2026-02-18T15:59:06","percent_change":-11.7755,"prev_day_close":54.3499984741211},{"option":"SPXW260304C06780000","bid":150.1,"bid_size":5.0,"ask":151.1,"ask_size":2.0,"iv":0.1939,"open_interest":3.0,"volume":0.0,"delta":0.6393,"gamma":0.0015,"vega":4.943,"theta":-3.5646,"rho":1.5086,"theo":150.3303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.2,"last_trade_time":"2026-02-17T11:03:05","percent_change":0.0,"prev_day_close":157.049995422363},{"option":"SPXW260304P06780000","bid":63.3,"bid_size":6.0,"ask":64.2,"ask_size":7.0,"iv":0.194,"open_interest":37.0,"volume":20.0,"delta":-0.3606,"gamma":0.0015,"vega":4.943,"theta":-3.5925,"rho":-0.9014,"theo":63.9436,"change":-6.13,"open":47.6,"high":61.97,"low":44.45,"tick":"up","last_trade_price":61.97,"last_trade_time":"2026-02-18T14:59:17","percent_change":-9.00147,"prev_day_close":55.5499992370606},{"option":"SPXW260304C06785000","bid":146.3,"bid_size":6.0,"ask":147.4,"ask_size":5.0,"iv":0.1928,"open_interest":4.0,"volume":1.0,"delta":0.6326,"gamma":0.0015,"vega":4.9728,"theta":-3.5679,"rho":1.4933,"theo":146.6571,"change":7.77,"open":147.87,"high":147.87,"low":147.87,"tick":"up","last_trade_price":147.87,"last_trade_time":"2026-02-18T09:52:36","percent_change":5.54604,"prev_day_close":153.25},{"option":"SPXW260304P06785000","bid":64.6,"bid_size":7.0,"ask":65.5,"ask_size":8.0,"iv":0.1928,"open_interest":193.0,"volume":183.0,"delta":-0.3673,"gamma":0.0015,"vega":4.9728,"theta":-3.5942,"rho":-0.9185,"theo":65.2629,"change":-16.7,"open":45.73,"high":62.11,"low":45.73,"tick":"down","last_trade_price":52.8,"last_trade_time":"2026-02-18T15:53:06","percent_change":-24.0288,"prev_day_close":56.75},{"option":"SPXW260304C06790000","bid":142.7,"bid_size":3.0,"ask":143.7,"ask_size":5.0,"iv":0.1915,"open_interest":7.0,"volume":0.0,"delta":0.6258,"gamma":0.0015,"vega":5.0014,"theta":-3.5699,"rho":1.4779,"theo":143.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.0,"last_trade_time":"2026-02-17T11:12:10","percent_change":0.0,"prev_day_close":149.449996948242},{"option":"SPXW260304P06790000","bid":66.0,"bid_size":7.0,"ask":66.8,"ask_size":7.0,"iv":0.1916,"open_interest":76.0,"volume":75.0,"delta":-0.3741,"gamma":0.0015,"vega":5.0014,"theta":-3.5946,"rho":-0.9356,"theo":66.6083,"change":-11.89,"open":61.87,"high":65.35,"low":46.83,"tick":"no_change","last_trade_price":59.06,"last_trade_time":"2026-02-18T15:42:02","percent_change":-16.7583,"prev_day_close":58.0},{"option":"SPXW260304C06795000","bid":139.1,"bid_size":2.0,"ask":140.1,"ask_size":5.0,"iv":0.1904,"open_interest":7.0,"volume":7.0,"delta":0.6189,"gamma":0.0015,"vega":5.0286,"theta":-3.5706,"rho":1.4624,"theo":139.3893,"change":30.28,"open":140.62,"high":163.33,"low":140.62,"tick":"up","last_trade_price":163.33,"last_trade_time":"2026-02-18T11:00:12","percent_change":22.7584,"prev_day_close":145.699996948242},{"option":"SPXW260304P06795000","bid":67.3,"bid_size":7.0,"ask":68.2,"ask_size":7.0,"iv":0.1905,"open_interest":43.0,"volume":43.0,"delta":-0.3811,"gamma":0.0015,"vega":5.0286,"theta":-3.5938,"rho":-0.953,"theo":67.9801,"change":-24.59,"open":53.96,"high":53.96,"low":47.86,"tick":"down","last_trade_price":47.86,"last_trade_time":"2026-02-18T13:22:01","percent_change":-33.9406,"prev_day_close":59.25},{"option":"SPXW260304C06800000","bid":135.5,"bid_size":2.0,"ask":136.5,"ask_size":5.0,"iv":0.1892,"open_interest":32.0,"volume":12.0,"delta":0.6118,"gamma":0.0015,"vega":5.0546,"theta":-3.57,"rho":1.4466,"theo":135.7952,"change":23.75,"open":134.71,"high":159.4,"low":134.71,"tick":"down","last_trade_price":153.3,"last_trade_time":"2026-02-18T13:40:26","percent_change":18.3327,"prev_day_close":142.049995422363},{"option":"SPXW260304P06800000","bid":68.7,"bid_size":7.0,"ask":69.6,"ask_size":6.0,"iv":0.1893,"open_interest":146.0,"volume":67.0,"delta":-0.3881,"gamma":0.0015,"vega":5.0546,"theta":-3.5915,"rho":-0.9705,"theo":69.3785,"change":-16.82,"open":69.55,"high":71.7,"low":48.7,"tick":"down","last_trade_price":57.08,"last_trade_time":"2026-02-18T15:51:06","percent_change":-22.7605,"prev_day_close":60.5499992370606},{"option":"SPXW260304C06805000","bid":131.8,"bid_size":7.0,"ask":132.8,"ask_size":6.0,"iv":0.1881,"open_interest":3.0,"volume":2.0,"delta":0.6047,"gamma":0.0016,"vega":5.0794,"theta":-3.568,"rho":1.4306,"theo":132.2284,"change":25.18,"open":152.7,"high":152.7,"low":151.28,"tick":"down","last_trade_price":151.28,"last_trade_time":"2026-02-18T10:30:37","percent_change":19.9683,"prev_day_close":138.400001525879},{"option":"SPXW260304P06805000","bid":70.1,"bid_size":7.0,"ask":71.0,"ask_size":13.0,"iv":0.188,"open_interest":41.0,"volume":2.0,"delta":-0.3953,"gamma":0.0016,"vega":5.0794,"theta":-3.5878,"rho":-0.9883,"theo":70.8042,"change":-21.32,"open":53.25,"high":54.13,"low":53.25,"tick":"up","last_trade_price":54.13,"last_trade_time":"2026-02-18T10:30:37","percent_change":-28.2571,"prev_day_close":61.8499984741211},{"option":"SPXW260304C06810000","bid":128.4,"bid_size":6.0,"ask":129.3,"ask_size":6.0,"iv":0.1868,"open_interest":14.0,"volume":0.0,"delta":0.5974,"gamma":0.0016,"vega":5.103,"theta":-3.5645,"rho":1.4141,"theo":128.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.49,"last_trade_time":"2026-02-17T12:54:16","percent_change":0.0,"prev_day_close":134.699996948242},{"option":"SPXW260304P06810000","bid":71.5,"bid_size":6.0,"ask":72.5,"ask_size":6.0,"iv":0.1868,"open_interest":53.0,"volume":25.0,"delta":-0.4026,"gamma":0.0016,"vega":5.103,"theta":-3.5828,"rho":-1.0066,"theo":72.2577,"change":-24.95,"open":53.96,"high":55.6,"low":50.9,"tick":"no_change","last_trade_price":52.1,"last_trade_time":"2026-02-18T12:45:09","percent_change":-32.3816,"prev_day_close":63.2000007629394},{"option":"SPXW260304C06815000","bid":124.9,"bid_size":6.0,"ask":125.8,"ask_size":6.0,"iv":0.1856,"open_interest":10.0,"volume":2.0,"delta":0.59,"gamma":0.0016,"vega":5.1254,"theta":-3.5595,"rho":1.3972,"theo":125.1793,"change":24.33,"open":145.1,"high":145.1,"low":143.63,"tick":"down","last_trade_price":143.63,"last_trade_time":"2026-02-18T10:30:37","percent_change":20.394,"prev_day_close":131.050003051758},{"option":"SPXW260304P06815000","bid":73.1,"bid_size":6.0,"ask":74.0,"ask_size":12.0,"iv":0.1857,"open_interest":35.0,"volume":42.0,"delta":-0.4099,"gamma":0.0016,"vega":5.1254,"theta":-3.5762,"rho":-1.0252,"theo":73.7401,"change":-12.04,"open":58.26,"high":66.61,"low":51.89,"tick":"no_change","last_trade_price":66.61,"last_trade_time":"2026-02-18T15:35:33","percent_change":-15.3083,"prev_day_close":64.5500030517578},{"option":"SPXW260304C06820000","bid":121.4,"bid_size":8.0,"ask":122.3,"ask_size":6.0,"iv":0.1845,"open_interest":17.0,"volume":4.0,"delta":0.5825,"gamma":0.0016,"vega":5.1465,"theta":-3.553,"rho":1.3798,"theo":121.699,"change":8.61,"open":120.2,"high":124.51,"low":120.2,"tick":"up","last_trade_price":124.51,"last_trade_time":"2026-02-18T15:35:48","percent_change":7.42882,"prev_day_close":127.399997711182},{"option":"SPXW260304P06820000","bid":74.6,"bid_size":6.0,"ask":75.5,"ask_size":6.0,"iv":0.1844,"open_interest":290.0,"volume":93.0,"delta":-0.4174,"gamma":0.0016,"vega":5.1465,"theta":-3.568,"rho":-1.0444,"theo":75.2523,"change":-15.65,"open":67.48,"high":73.6,"low":51.9,"tick":"down","last_trade_price":64.7,"last_trade_time":"2026-02-18T16:01:58","percent_change":-19.4773,"prev_day_close":65.9499969482422},{"option":"SPXW260304C06825000","bid":117.8,"bid_size":9.0,"ask":118.8,"ask_size":7.0,"iv":0.1832,"open_interest":20.0,"volume":6.0,"delta":0.5749,"gamma":0.0016,"vega":5.166,"theta":-3.5449,"rho":1.362,"theo":118.2493,"change":18.85,"open":128.3,"high":131.4,"low":128.3,"tick":"up","last_trade_price":131.4,"last_trade_time":"2026-02-18T15:57:21","percent_change":16.7481,"prev_day_close":123.899997711182},{"option":"SPXW260304P06825000","bid":76.0,"bid_size":6.0,"ask":77.1,"ask_size":12.0,"iv":0.1832,"open_interest":406.0,"volume":1.0,"delta":-0.4251,"gamma":0.0016,"vega":5.166,"theta":-3.5583,"rho":-1.0639,"theo":76.7951,"change":-17.07,"open":64.88,"high":64.88,"low":64.88,"tick":"down","last_trade_price":64.88,"last_trade_time":"2026-02-18T15:47:12","percent_change":-20.8298,"prev_day_close":67.3999977111816},{"option":"SPXW260304C06830000","bid":114.5,"bid_size":2.0,"ask":115.5,"ask_size":6.0,"iv":0.182,"open_interest":8.0,"volume":4.0,"delta":0.5671,"gamma":0.0016,"vega":5.1838,"theta":-3.5351,"rho":1.344,"theo":114.8311,"change":14.75,"open":111.0,"high":124.0,"low":111.0,"tick":"up","last_trade_price":124.0,"last_trade_time":"2026-02-18T15:59:35","percent_change":13.5011,"prev_day_close":120.349998474121},{"option":"SPXW260304P06830000","bid":77.7,"bid_size":5.0,"ask":78.6,"ask_size":6.0,"iv":0.1821,"open_interest":56.0,"volume":22.0,"delta":-0.4328,"gamma":0.0016,"vega":5.1838,"theta":-3.5469,"rho":-1.0837,"theo":78.3694,"change":-15.27,"open":60.35,"high":75.78,"low":54.74,"tick":"down","last_trade_price":68.38,"last_trade_time":"2026-02-18T15:43:05","percent_change":-18.2546,"prev_day_close":68.7999992370606},{"option":"SPXW260304C06835000","bid":111.0,"bid_size":9.0,"ask":112.0,"ask_size":7.0,"iv":0.1808,"open_interest":17.0,"volume":8.0,"delta":0.5592,"gamma":0.0016,"vega":5.1997,"theta":-3.5237,"rho":1.3258,"theo":111.4448,"change":24.13,"open":111.3,"high":130.13,"low":111.3,"tick":"no_change","last_trade_price":130.13,"last_trade_time":"2026-02-18T11:20:12","percent_change":22.7642,"prev_day_close":116.849998474121},{"option":"SPXW260304P06835000","bid":79.2,"bid_size":6.0,"ask":80.2,"ask_size":6.0,"iv":0.1807,"open_interest":27.0,"volume":15.0,"delta":-0.4407,"gamma":0.0016,"vega":5.1997,"theta":-3.5339,"rho":-1.1037,"theo":79.9756,"change":-12.96,"open":61.65,"high":72.49,"low":57.16,"tick":"no_change","last_trade_price":72.49,"last_trade_time":"2026-02-18T15:35:33","percent_change":-15.1668,"prev_day_close":70.3499984741211},{"option":"SPXW260304C06840000","bid":107.8,"bid_size":6.0,"ask":108.7,"ask_size":6.0,"iv":0.1794,"open_interest":38.0,"volume":9.0,"delta":0.5512,"gamma":0.0017,"vega":5.2137,"theta":-3.5106,"rho":1.3075,"theo":108.0909,"change":14.43,"open":108.7,"high":126.67,"low":108.7,"tick":"down","last_trade_price":117.23,"last_trade_time":"2026-02-18T14:16:56","percent_change":14.037,"prev_day_close":113.349998474121},{"option":"SPXW260304P06840000","bid":80.8,"bid_size":7.0,"ask":82.0,"ask_size":6.0,"iv":0.1794,"open_interest":62.0,"volume":8.0,"delta":-0.4487,"gamma":0.0017,"vega":5.2137,"theta":-3.5192,"rho":-1.1238,"theo":81.6142,"change":-21.22,"open":62.68,"high":65.88,"low":58.4,"tick":"up","last_trade_price":65.88,"last_trade_time":"2026-02-18T13:42:50","percent_change":-24.3628,"prev_day_close":71.8499984741211},{"option":"SPXW260304C06845000","bid":104.5,"bid_size":6.0,"ask":105.3,"ask_size":6.0,"iv":0.1782,"open_interest":12.0,"volume":1.0,"delta":0.5431,"gamma":0.0017,"vega":5.2258,"theta":-3.4958,"rho":1.289,"theo":104.7698,"change":25.0,"open":124.6,"high":124.6,"low":124.6,"tick":"up","last_trade_price":124.6,"last_trade_time":"2026-02-18T10:06:22","percent_change":25.1004,"prev_day_close":109.949996948242},{"option":"SPXW260304P06845000","bid":82.3,"bid_size":6.0,"ask":83.5,"ask_size":6.0,"iv":0.178,"open_interest":325.0,"volume":43.0,"delta":-0.4568,"gamma":0.0017,"vega":5.2258,"theta":-3.5027,"rho":-1.144,"theo":83.2856,"change":-14.26,"open":64.48,"high":75.9,"low":59.3,"tick":"no_change","last_trade_price":74.64,"last_trade_time":"2026-02-18T15:42:02","percent_change":-16.0405,"prev_day_close":73.3999977111816},{"option":"SPXW260304C06850000","bid":101.2,"bid_size":6.0,"ask":102.1,"ask_size":6.0,"iv":0.1769,"open_interest":139.0,"volume":141.0,"delta":0.5349,"gamma":0.0017,"vega":5.236,"theta":-3.4792,"rho":1.2703,"theo":101.4824,"change":4.0,"open":116.3,"high":122.0,"low":100.5,"tick":"no_change","last_trade_price":100.5,"last_trade_time":"2026-02-18T15:17:39","percent_change":4.14508,"prev_day_close":106.5},{"option":"SPXW260304P06850000","bid":84.1,"bid_size":6.0,"ask":85.5,"ask_size":6.0,"iv":0.1769,"open_interest":391.0,"volume":39.0,"delta":-0.4651,"gamma":0.0017,"vega":5.236,"theta":-3.4845,"rho":-1.1646,"theo":84.9907,"change":-19.55,"open":84.28,"high":84.28,"low":60.73,"tick":"up","last_trade_price":71.3,"last_trade_time":"2026-02-18T15:59:06","percent_change":-21.519,"prev_day_close":74.9500007629394},{"option":"SPXW260304C06855000","bid":97.8,"bid_size":10.0,"ask":98.8,"ask_size":8.0,"iv":0.1758,"open_interest":15.0,"volume":5.0,"delta":0.5265,"gamma":0.0017,"vega":5.2442,"theta":-3.4608,"rho":1.251,"theo":98.2295,"change":12.65,"open":105.95,"high":105.95,"low":105.95,"tick":"up","last_trade_price":105.95,"last_trade_time":"2026-02-18T09:56:17","percent_change":13.5584,"prev_day_close":103.200000762939},{"option":"SPXW260304P06855000","bid":85.8,"bid_size":6.0,"ask":87.0,"ask_size":6.0,"iv":0.1755,"open_interest":34.0,"volume":9.0,"delta":-0.4735,"gamma":0.0017,"vega":5.2442,"theta":-3.4645,"rho":-1.1856,"theo":86.7303,"change":-14.7,"open":89.51,"high":89.51,"low":62.9,"tick":"up","last_trade_price":78.0,"last_trade_time":"2026-02-18T14:36:04","percent_change":-15.8576,"prev_day_close":76.6000022888184},{"option":"SPXW260304C06860000","bid":94.6,"bid_size":10.0,"ask":95.6,"ask_size":8.0,"iv":0.1745,"open_interest":34.0,"volume":6.0,"delta":0.518,"gamma":0.0017,"vega":5.2502,"theta":-3.4406,"rho":1.2313,"theo":95.0125,"change":3.2,"open":93.65,"high":103.55,"low":93.5,"tick":"down","last_trade_price":93.5,"last_trade_time":"2026-02-18T15:30:10","percent_change":3.54374,"prev_day_close":99.7999992370606},{"option":"SPXW260304P06860000","bid":87.6,"bid_size":6.0,"ask":88.8,"ask_size":6.0,"iv":0.1743,"open_interest":152.0,"volume":149.0,"delta":-0.482,"gamma":0.0017,"vega":5.2502,"theta":-3.4427,"rho":-1.2072,"theo":88.5058,"change":-13.79,"open":90.92,"high":91.52,"low":64.15,"tick":"down","last_trade_price":80.86,"last_trade_time":"2026-02-18T15:34:47","percent_change":-14.5695,"prev_day_close":78.2999992370606},{"option":"SPXW260304C06865000","bid":91.6,"bid_size":7.0,"ask":92.4,"ask_size":8.0,"iv":0.1732,"open_interest":17.0,"volume":4.0,"delta":0.5094,"gamma":0.0017,"vega":5.2541,"theta":-3.4184,"rho":1.211,"theo":91.833,"change":8.81,"open":95.1,"high":108.65,"low":94.2,"tick":"up","last_trade_price":108.65,"last_trade_time":"2026-02-18T10:29:03","percent_change":9.1248,"prev_day_close":96.5500030517578},{"option":"SPXW260304P06865000","bid":89.5,"bid_size":6.0,"ask":90.6,"ask_size":6.0,"iv":0.173,"open_interest":38.0,"volume":15.0,"delta":-0.4906,"gamma":0.0017,"vega":5.2541,"theta":-3.4189,"rho":-1.2292,"theo":90.3188,"change":-20.09,"open":87.67,"high":87.67,"low":65.5,"tick":"up","last_trade_price":76.51,"last_trade_time":"2026-02-18T15:49:27","percent_change":-20.7971,"prev_day_close":79.9500007629394},{"option":"SPXW260304C06870000","bid":88.4,"bid_size":6.0,"ask":89.3,"ask_size":7.0,"iv":0.1719,"open_interest":71.0,"volume":57.0,"delta":0.5006,"gamma":0.0018,"vega":5.2555,"theta":-3.3944,"rho":1.1903,"theo":88.6922,"change":2.85,"open":87.3,"high":87.3,"low":87.1,"tick":"no_change","last_trade_price":87.1,"last_trade_time":"2026-02-18T15:23:47","percent_change":3.38279,"prev_day_close":93.25},{"option":"SPXW260304P06870000","bid":91.3,"bid_size":7.0,"ask":92.4,"ask_size":6.0,"iv":0.1718,"open_interest":172.0,"volume":142.0,"delta":-0.4994,"gamma":0.0018,"vega":5.2555,"theta":-3.3932,"rho":-1.2517,"theo":92.1705,"change":-22.57,"open":86.85,"high":86.85,"low":66.71,"tick":"no_change","last_trade_price":76.03,"last_trade_time":"2026-02-18T15:53:10","percent_change":-22.8905,"prev_day_close":81.7000007629394},{"option":"SPXW260304C06875000","bid":85.3,"bid_size":6.0,"ask":86.2,"ask_size":8.0,"iv":0.1706,"open_interest":38.0,"volume":19.0,"delta":0.4917,"gamma":0.0018,"vega":5.2545,"theta":-3.3684,"rho":1.1694,"theo":85.5914,"change":15.98,"open":84.68,"high":101.9,"low":84.68,"tick":"up","last_trade_price":97.28,"last_trade_time":"2026-02-18T15:56:08","percent_change":19.6556,"prev_day_close":90.0500030517578},{"option":"SPXW260304P06875000","bid":93.2,"bid_size":7.0,"ask":94.3,"ask_size":6.0,"iv":0.1705,"open_interest":59.0,"volume":57.0,"delta":-0.5082,"gamma":0.0018,"vega":5.2545,"theta":-3.3656,"rho":-1.2744,"theo":94.0622,"change":-20.82,"open":81.05,"high":90.1,"low":68.41,"tick":"no_change","last_trade_price":79.83,"last_trade_time":"2026-02-18T15:47:59","percent_change":-20.6855,"prev_day_close":83.5},{"option":"SPXW260304C06880000","bid":82.2,"bid_size":14.0,"ask":83.2,"ask_size":7.0,"iv":0.1693,"open_interest":55.0,"volume":6.0,"delta":0.4827,"gamma":0.0018,"vega":5.2509,"theta":-3.3404,"rho":1.1484,"theo":82.5314,"change":10.27,"open":99.9,"high":99.9,"low":97.25,"tick":"down","last_trade_price":97.25,"last_trade_time":"2026-02-18T12:44:19","percent_change":11.825,"prev_day_close":86.8499984741211},{"option":"SPXW260304P06880000","bid":95.0,"bid_size":2.0,"ask":96.3,"ask_size":2.0,"iv":0.169,"open_interest":139.0,"volume":137.0,"delta":-0.5173,"gamma":0.0018,"vega":5.2509,"theta":-3.336,"rho":-1.2971,"theo":95.9947,"change":-9.37,"open":99.42,"high":99.42,"low":69.7,"tick":"down","last_trade_price":80.78,"last_trade_time":"2026-02-18T15:52:42","percent_change":-10.9848,"prev_day_close":85.2999992370606},{"option":"SPXW260304C06885000","bid":79.2,"bid_size":14.0,"ask":80.2,"ask_size":7.0,"iv":0.168,"open_interest":34.0,"volume":27.0,"delta":0.4735,"gamma":0.0018,"vega":5.2448,"theta":-3.3104,"rho":1.1273,"theo":79.5131,"change":13.6,"open":79.29,"high":96.43,"low":79.29,"tick":"down","last_trade_price":89.2,"last_trade_time":"2026-02-18T15:53:35","percent_change":17.9894,"prev_day_close":83.75},{"option":"SPXW260304P06885000","bid":97.1,"bid_size":3.0,"ask":98.2,"ask_size":2.0,"iv":0.1678,"open_interest":82.0,"volume":89.0,"delta":-0.5264,"gamma":0.0018,"vega":5.2448,"theta":-3.3044,"rho":-1.32,"theo":97.9689,"change":-19.6,"open":95.11,"high":95.11,"low":71.96,"tick":"up","last_trade_price":85.3,"last_trade_time":"2026-02-18T14:31:30","percent_change":-18.6845,"prev_day_close":87.2000007629394},{"option":"SPXW260304C06890000","bid":76.3,"bid_size":7.0,"ask":77.2,"ask_size":8.0,"iv":0.1667,"open_interest":41.0,"volume":11.0,"delta":0.4643,"gamma":0.0018,"vega":5.2359,"theta":-3.2785,"rho":1.106,"theo":76.5377,"change":7.25,"open":75.65,"high":92.73,"low":75.65,"tick":"up","last_trade_price":79.95,"last_trade_time":"2026-02-18T15:42:33","percent_change":9.97249,"prev_day_close":80.6500015258789},{"option":"SPXW260304P06890000","bid":99.0,"bid_size":2.0,"ask":100.3,"ask_size":2.0,"iv":0.1664,"open_interest":137.0,"volume":130.0,"delta":-0.5357,"gamma":0.0018,"vega":5.2359,"theta":-3.2709,"rho":-1.3431,"theo":99.986,"change":-23.7,"open":75.1,"high":91.88,"low":75.1,"tick":"down","last_trade_price":83.35,"last_trade_time":"2026-02-18T15:53:06","percent_change":-22.1392,"prev_day_close":89.1000022888184},{"option":"SPXW260304C06895000","bid":73.4,"bid_size":7.0,"ask":74.4,"ask_size":13.0,"iv":0.1655,"open_interest":25.0,"volume":10.0,"delta":0.4549,"gamma":0.0018,"vega":5.2241,"theta":-3.2446,"rho":1.0842,"theo":73.6068,"change":12.3,"open":90.67,"high":90.67,"low":82.3,"tick":"down","last_trade_price":82.3,"last_trade_time":"2026-02-18T15:52:56","percent_change":17.5714,"prev_day_close":77.6000022888184},{"option":"SPXW260304P06895000","bid":101.2,"bid_size":3.0,"ask":102.3,"ask_size":2.0,"iv":0.1653,"open_interest":59.0,"volume":30.0,"delta":-0.5451,"gamma":0.0018,"vega":5.2241,"theta":-3.2354,"rho":-1.3667,"theo":102.0476,"change":-28.3,"open":78.5,"high":81.0,"low":76.0,"tick":"up","last_trade_price":81.0,"last_trade_time":"2026-02-18T13:48:48","percent_change":-25.892,"prev_day_close":91.0},{"option":"SPXW260304C06900000","bid":70.6,"bid_size":7.0,"ask":71.4,"ask_size":12.0,"iv":0.1642,"open_interest":1469.0,"volume":382.0,"delta":0.4454,"gamma":0.0018,"vega":5.2092,"theta":-3.2087,"rho":1.0618,"theo":70.7225,"change":5.38,"open":87.42,"high":87.42,"low":69.35,"tick":"no_change","last_trade_price":72.63,"last_trade_time":"2026-02-18T15:35:33","percent_change":8.0,"prev_day_close":74.6000022888184},{"option":"SPXW260304P06900000","bid":103.5,"bid_size":2.0,"ask":104.5,"ask_size":3.0,"iv":0.1642,"open_interest":1239.0,"volume":85.0,"delta":-0.5546,"gamma":0.0018,"vega":5.2092,"theta":-3.1978,"rho":-1.3909,"theo":104.1558,"change":-14.41,"open":92.12,"high":97.09,"low":73.65,"tick":"up","last_trade_price":97.09,"last_trade_time":"2026-02-18T14:51:26","percent_change":-12.9238,"prev_day_close":92.9500007629394},{"option":"SPXW260304C06905000","bid":67.7,"bid_size":7.0,"ask":68.6,"ask_size":8.0,"iv":0.1628,"open_interest":32.0,"volume":26.0,"delta":0.4357,"gamma":0.0018,"vega":5.191,"theta":-3.1707,"rho":1.0388,"theo":67.8872,"change":12.9,"open":68.3,"high":84.38,"low":68.3,"tick":"up","last_trade_price":77.5,"last_trade_time":"2026-02-18T15:53:28","percent_change":19.969,"prev_day_close":71.6500015258789},{"option":"SPXW260304P06905000","bid":105.5,"bid_size":3.0,"ask":107.0,"ask_size":3.0,"iv":0.1624,"open_interest":54.0,"volume":51.0,"delta":-0.5642,"gamma":0.0018,"vega":5.191,"theta":-3.1583,"rho":-1.4156,"theo":106.3129,"change":-38.45,"open":79.95,"high":80.03,"low":75.4,"tick":"down","last_trade_price":75.4,"last_trade_time":"2026-02-18T13:02:08","percent_change":-33.7725,"prev_day_close":95.0499992370606},{"option":"SPXW260304C06910000","bid":65.0,"bid_size":7.0,"ask":65.8,"ask_size":8.0,"iv":0.1615,"open_interest":25.0,"volume":8.0,"delta":0.426,"gamma":0.0018,"vega":5.1694,"theta":-3.1308,"rho":1.0156,"theo":65.1029,"change":7.22,"open":70.14,"high":80.05,"low":67.49,"tick":"down","last_trade_price":69.12,"last_trade_time":"2026-02-18T14:48:59","percent_change":11.664,"prev_day_close":68.7000007629394},{"option":"SPXW260304P06910000","bid":107.6,"bid_size":2.0,"ask":108.9,"ask_size":3.0,"iv":0.1611,"open_interest":73.0,"volume":26.0,"delta":-0.574,"gamma":0.0018,"vega":5.1694,"theta":-3.1167,"rho":-1.4406,"theo":108.5212,"change":-21.9,"open":80.8,"high":94.25,"low":80.8,"tick":"up","last_trade_price":94.25,"last_trade_time":"2026-02-18T13:53:19","percent_change":-18.8549,"prev_day_close":97.1000022888184},{"option":"SPXW260304C06915000","bid":62.2,"bid_size":7.0,"ask":63.1,"ask_size":14.0,"iv":0.1601,"open_interest":11.0,"volume":4.0,"delta":0.4161,"gamma":0.0018,"vega":5.1447,"theta":-3.0888,"rho":0.9923,"theo":62.3715,"change":3.97,"open":63.8,"high":75.53,"low":63.32,"tick":"down","last_trade_price":63.32,"last_trade_time":"2026-02-18T15:00:09","percent_change":6.68914,"prev_day_close":65.8499984741211},{"option":"SPXW260304P06915000","bid":109.5,"bid_size":2.0,"ask":111.5,"ask_size":2.0,"iv":0.1597,"open_interest":28.0,"volume":16.0,"delta":-0.5838,"gamma":0.0018,"vega":5.1447,"theta":-3.0731,"rho":-1.4657,"theo":110.7823,"change":-19.3,"open":82.13,"high":105.06,"low":82.13,"tick":"down","last_trade_price":99.3,"last_trade_time":"2026-02-18T16:12:42","percent_change":-16.2732,"prev_day_close":99.2000007629394},{"option":"SPXW260304C06920000","bid":59.5,"bid_size":8.0,"ask":60.4,"ask_size":8.0,"iv":0.159,"open_interest":71.0,"volume":8.0,"delta":0.4062,"gamma":0.0018,"vega":5.1169,"theta":-3.0449,"rho":0.969,"theo":59.6943,"change":4.46,"open":59.28,"high":73.11,"low":59.28,"tick":"no_change","last_trade_price":61.31,"last_trade_time":"2026-02-18T15:35:33","percent_change":7.84521,"prev_day_close":63.0499992370606},{"option":"SPXW260304P06920000","bid":112.2,"bid_size":2.0,"ask":113.5,"ask_size":3.0,"iv":0.1585,"open_interest":97.0,"volume":41.0,"delta":-0.5938,"gamma":0.0018,"vega":5.1169,"theta":-3.0276,"rho":-1.4908,"theo":113.0976,"change":-18.95,"open":92.26,"high":102.15,"low":84.08,"tick":"up","last_trade_price":102.15,"last_trade_time":"2026-02-18T14:35:48","percent_change":-15.6482,"prev_day_close":101.349998474121},{"option":"SPXW260304C06925000","bid":56.9,"bid_size":7.0,"ask":57.8,"ask_size":13.0,"iv":0.1575,"open_interest":76.0,"volume":21.0,"delta":0.3961,"gamma":0.0018,"vega":5.0859,"theta":-2.9991,"rho":0.9456,"theo":57.0727,"change":8.37,"open":59.37,"high":72.47,"low":59.35,"tick":"down","last_trade_price":62.72,"last_trade_time":"2026-02-18T16:02:18","percent_change":15.4002,"prev_day_close":60.2999992370606},{"option":"SPXW260304P06925000","bid":114.5,"bid_size":2.0,"ask":115.8,"ask_size":3.0,"iv":0.1572,"open_interest":70.0,"volume":8.0,"delta":-0.6038,"gamma":0.0018,"vega":5.0859,"theta":-2.9802,"rho":-1.5159,"theo":115.4685,"change":-26.7,"open":114.56,"high":114.56,"low":86.07,"tick":"down","last_trade_price":96.9,"last_trade_time":"2026-02-18T15:57:45","percent_change":-21.6019,"prev_day_close":103.650001525879},{"option":"SPXW260304C06930000","bid":54.3,"bid_size":8.0,"ask":55.2,"ask_size":14.0,"iv":0.1563,"open_interest":38.0,"volume":43.0,"delta":0.386,"gamma":0.0018,"vega":5.0512,"theta":-2.9515,"rho":0.9219,"theo":54.5085,"change":11.55,"open":56.94,"high":70.5,"low":55.07,"tick":"up","last_trade_price":63.5,"last_trade_time":"2026-02-18T15:54:40","percent_change":22.2329,"prev_day_close":57.5499992370606},{"option":"SPXW260304P06930000","bid":117.0,"bid_size":3.0,"ask":118.5,"ask_size":2.0,"iv":0.1557,"open_interest":73.0,"volume":5.0,"delta":-0.614,"gamma":0.0018,"vega":5.0512,"theta":-2.931,"rho":-1.5414,"theo":117.8968,"change":-37.35,"open":91.36,"high":91.36,"low":87.1,"tick":"down","last_trade_price":88.75,"last_trade_time":"2026-02-18T12:49:20","percent_change":-29.6194,"prev_day_close":105.899997711182},{"option":"SPXW260304C06935000","bid":51.8,"bid_size":8.0,"ask":52.7,"ask_size":15.0,"iv":0.1549,"open_interest":18.0,"volume":16.0,"delta":0.3757,"gamma":0.0018,"vega":5.0126,"theta":-2.902,"rho":0.8976,"theo":52.004,"change":4.8,"open":51.35,"high":66.72,"low":51.35,"tick":"up","last_trade_price":54.35,"last_trade_time":"2026-02-18T15:42:33","percent_change":9.68719,"prev_day_close":54.9500007629394},{"option":"SPXW260304P06935000","bid":119.5,"bid_size":3.0,"ask":120.9,"ask_size":2.0,"iv":0.1544,"open_interest":8.0,"volume":2.0,"delta":-0.6242,"gamma":0.0018,"vega":5.0126,"theta":-2.8799,"rho":-1.5675,"theo":120.3848,"change":-39.65,"open":119.56,"high":119.56,"low":89.15,"tick":"down","last_trade_price":89.15,"last_trade_time":"2026-02-18T12:07:11","percent_change":-30.7842,"prev_day_close":108.299999237061},{"option":"SPXW260304C06940000","bid":49.4,"bid_size":7.0,"ask":50.2,"ask_size":15.0,"iv":0.1535,"open_interest":45.0,"volume":16.0,"delta":0.3654,"gamma":0.0018,"vega":4.9697,"theta":-2.8507,"rho":0.8729,"theo":49.5615,"change":5.6,"open":49.11,"high":62.95,"low":49.11,"tick":"down","last_trade_price":52.85,"last_trade_time":"2026-02-18T14:36:31","percent_change":11.8519,"prev_day_close":52.3499984741211},{"option":"SPXW260304P06940000","bid":122.0,"bid_size":3.0,"ask":123.5,"ask_size":3.0,"iv":0.1531,"open_interest":45.0,"volume":30.0,"delta":-0.6345,"gamma":0.0018,"vega":4.9697,"theta":-2.827,"rho":-1.5939,"theo":122.9348,"change":-39.43,"open":94.0,"high":94.0,"low":91.4,"tick":"no_change","last_trade_price":91.97,"last_trade_time":"2026-02-18T11:43:01","percent_change":-30.0076,"prev_day_close":110.700000762939},{"option":"SPXW260304C06945000","bid":46.9,"bid_size":8.0,"ask":47.8,"ask_size":15.0,"iv":0.1522,"open_interest":63.0,"volume":52.0,"delta":0.3551,"gamma":0.0018,"vega":4.9227,"theta":-2.7977,"rho":0.848,"theo":47.1823,"change":5.3,"open":59.78,"high":61.9,"low":50.35,"tick":"down","last_trade_price":50.35,"last_trade_time":"2026-02-18T14:36:31","percent_change":11.7647,"prev_day_close":49.75},{"option":"SPXW260304P06945000","bid":124.5,"bid_size":2.0,"ask":126.0,"ask_size":2.0,"iv":0.1516,"open_interest":4.0,"volume":1.0,"delta":-0.6449,"gamma":0.0018,"vega":4.9227,"theta":-2.7723,"rho":-1.6206,"theo":125.5481,"change":-33.04,"open":101.16,"high":101.16,"low":101.16,"tick":"down","last_trade_price":101.16,"last_trade_time":"2026-02-18T12:00:05","percent_change":-24.62,"prev_day_close":113.100002288818},{"option":"SPXW260304C06950000","bid":44.6,"bid_size":8.0,"ask":45.5,"ask_size":15.0,"iv":0.1508,"open_interest":420.0,"volume":73.0,"delta":0.3447,"gamma":0.0018,"vega":4.8722,"theta":-2.7429,"rho":0.8233,"theo":44.867,"change":6.25,"open":56.1,"high":57.5,"low":45.49,"tick":"up","last_trade_price":49.3,"last_trade_time":"2026-02-18T16:01:28","percent_change":13.1996,"prev_day_close":47.3499984741211},{"option":"SPXW260304P06950000","bid":127.5,"bid_size":2.0,"ask":128.5,"ask_size":1.0,"iv":0.1507,"open_interest":364.0,"volume":140.0,"delta":-0.6553,"gamma":0.0018,"vega":4.8722,"theta":-2.7159,"rho":-1.6471,"theo":128.2253,"change":-27.08,"open":131.66,"high":131.66,"low":93.2,"tick":"down","last_trade_price":109.92,"last_trade_time":"2026-02-18T15:52:43","percent_change":-19.7664,"prev_day_close":115.600002288818},{"option":"SPXW260304C06955000","bid":42.3,"bid_size":8.0,"ask":43.2,"ask_size":15.0,"iv":0.1495,"open_interest":22.0,"volume":15.0,"delta":0.3342,"gamma":0.0018,"vega":4.8185,"theta":-2.6864,"rho":0.7988,"theo":42.6151,"change":14.15,"open":48.9,"high":54.8,"low":48.9,"tick":"up","last_trade_price":54.8,"last_trade_time":"2026-02-18T10:27:22","percent_change":34.8093,"prev_day_close":44.8499984741211},{"option":"SPXW260304P06955000","bid":129.9,"bid_size":1.0,"ask":131.0,"ask_size":1.0,"iv":0.149,"open_interest":2.0,"volume":0.0,"delta":-0.6657,"gamma":0.0018,"vega":4.8185,"theta":-2.6579,"rho":-1.6734,"theo":130.9659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.2,"last_trade_time":"2026-02-12T10:40:14","percent_change":0.0,"prev_day_close":118.150001525879},{"option":"SPXW260304C06960000","bid":40.1,"bid_size":8.0,"ask":40.9,"ask_size":16.0,"iv":0.1482,"open_interest":32.0,"volume":24.0,"delta":0.3237,"gamma":0.0018,"vega":4.7614,"theta":-2.6283,"rho":0.7742,"theo":40.426,"change":7.4,"open":46.37,"high":53.03,"low":45.95,"tick":"down","last_trade_price":45.95,"last_trade_time":"2026-02-18T14:22:04","percent_change":19.1959,"prev_day_close":42.5},{"option":"SPXW260304P06960000","bid":132.5,"bid_size":1.0,"ask":134.0,"ask_size":1.0,"iv":0.1475,"open_interest":59.0,"volume":48.0,"delta":-0.6762,"gamma":0.0018,"vega":4.7614,"theta":-2.5981,"rho":-1.6998,"theo":133.7692,"change":-27.78,"open":115.7,"high":131.28,"low":100.28,"tick":"down","last_trade_price":114.92,"last_trade_time":"2026-02-18T15:52:43","percent_change":-19.4674,"prev_day_close":120.75},{"option":"SPXW260304C06965000","bid":37.9,"bid_size":8.0,"ask":38.7,"ask_size":9.0,"iv":0.1468,"open_interest":108.0,"volume":145.0,"delta":0.3132,"gamma":0.0018,"vega":4.7001,"theta":-2.5685,"rho":0.7493,"theo":38.2992,"change":2.75,"open":49.36,"high":49.5,"low":38.0,"tick":"up","last_trade_price":39.3,"last_trade_time":"2026-02-18T15:38:02","percent_change":7.52394,"prev_day_close":40.2000007629394},{"option":"SPXW260304P06965000","bid":135.5,"bid_size":1.0,"ask":137.0,"ask_size":1.0,"iv":0.146,"open_interest":11.0,"volume":0.0,"delta":-0.6867,"gamma":0.0018,"vega":4.7001,"theta":-2.5367,"rho":-1.7264,"theo":136.6349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.5,"last_trade_time":"2026-02-12T11:49:12","percent_change":0.0,"prev_day_close":123.5},{"option":"SPXW260304C06970000","bid":35.8,"bid_size":8.0,"ask":36.6,"ask_size":9.0,"iv":0.1454,"open_interest":209.0,"volume":15.0,"delta":0.3027,"gamma":0.0018,"vega":4.6339,"theta":-2.507,"rho":0.724,"theo":36.2345,"change":0.12,"open":41.9,"high":48.21,"low":34.67,"tick":"down","last_trade_price":34.67,"last_trade_time":"2026-02-18T15:30:11","percent_change":0.347325,"prev_day_close":37.9500007629394},{"option":"SPXW260304P06970000","bid":137.2,"bid_size":1.0,"ask":141.8,"ask_size":1.0,"iv":0.1456,"open_interest":18.0,"volume":0.0,"delta":-0.6972,"gamma":0.0018,"vega":4.6339,"theta":-2.4736,"rho":-1.7535,"theo":139.5628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.6,"last_trade_time":"2026-02-12T11:18:59","percent_change":0.0,"prev_day_close":126.25},{"option":"SPXW260304C06975000","bid":33.8,"bid_size":8.0,"ask":34.5,"ask_size":1.0,"iv":0.1441,"open_interest":142.0,"volume":27.0,"delta":0.2922,"gamma":0.0018,"vega":4.563,"theta":-2.4438,"rho":0.6985,"theo":34.2313,"change":5.58,"open":36.1,"high":44.25,"low":36.1,"tick":"up","last_trade_price":40.19,"last_trade_time":"2026-02-18T15:56:08","percent_change":15.6084,"prev_day_close":35.75},{"option":"SPXW260304P06975000","bid":140.2,"bid_size":1.0,"ask":144.9,"ask_size":11.0,"iv":0.1443,"open_interest":30.0,"volume":6.0,"delta":-0.7078,"gamma":0.0018,"vega":4.563,"theta":-2.4088,"rho":-1.7808,"theo":142.5521,"change":-32.29,"open":120.25,"high":120.25,"low":109.9,"tick":"up","last_trade_price":119.16,"last_trade_time":"2026-02-18T13:55:32","percent_change":-21.3206,"prev_day_close":129.099998474121},{"option":"SPXW260304C06980000","bid":31.8,"bid_size":9.0,"ask":32.6,"ask_size":18.0,"iv":0.1427,"open_interest":361.0,"volume":68.0,"delta":0.2816,"gamma":0.0018,"vega":4.4882,"theta":-2.3788,"rho":0.6733,"theo":32.2881,"change":1.25,"open":31.0,"high":43.8,"low":30.8,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-18T15:32:39","percent_change":4.06504,"prev_day_close":33.7000007629394},{"option":"SPXW260304P06980000","bid":143.2,"bid_size":2.0,"ask":147.9,"ask_size":15.0,"iv":0.1431,"open_interest":11.0,"volume":2.0,"delta":-0.7183,"gamma":0.0018,"vega":4.4882,"theta":-2.3422,"rho":-1.8077,"theo":145.6013,"change":-41.4,"open":113.2,"high":113.2,"low":113.2,"tick":"down","last_trade_price":113.2,"last_trade_time":"2026-02-18T11:24:58","percent_change":-26.7788,"prev_day_close":131.799995422363},{"option":"SPXW260304C06985000","bid":29.9,"bid_size":9.0,"ask":30.6,"ask_size":10.0,"iv":0.1414,"open_interest":61.0,"volume":53.0,"delta":0.2711,"gamma":0.0018,"vega":4.4103,"theta":-2.312,"rho":0.6485,"theo":30.4028,"change":6.2,"open":37.86,"high":39.94,"low":30.2,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-18T15:08:25","percent_change":19.5893,"prev_day_close":31.6499996185303},{"option":"SPXW260304P06985000","bid":146.1,"bid_size":11.0,"ask":151.0,"ask_size":12.0,"iv":0.1417,"open_interest":4.0,"volume":4.0,"delta":-0.7289,"gamma":0.0018,"vega":4.4103,"theta":-2.2738,"rho":-1.8344,"theo":148.7086,"change":-23.03,"open":115.2,"high":134.72,"low":115.2,"tick":"no_change","last_trade_price":134.72,"last_trade_time":"2026-02-18T14:35:17","percent_change":-14.599,"prev_day_close":135.049995422363},{"option":"SPXW260304C06990000","bid":28.0,"bid_size":9.0,"ask":28.8,"ask_size":18.0,"iv":0.14,"open_interest":45.0,"volume":14.0,"delta":0.2606,"gamma":0.0017,"vega":4.329,"theta":-2.2436,"rho":0.6237,"theo":28.5741,"change":8.75,"open":29.39,"high":37.6,"low":29.39,"tick":"no_change","last_trade_price":36.0,"last_trade_time":"2026-02-18T11:56:32","percent_change":32.1101,"prev_day_close":29.6999998092651},{"option":"SPXW260304P06990000","bid":149.4,"bid_size":2.0,"ask":154.0,"ask_size":2.0,"iv":0.1404,"open_interest":18.0,"volume":0.0,"delta":-0.7394,"gamma":0.0017,"vega":4.329,"theta":-2.2036,"rho":-1.861,"theo":151.8724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.0,"last_trade_time":"2026-02-11T14:09:23","percent_change":0.0,"prev_day_close":137.800003051758},{"option":"SPXW260304C06995000","bid":26.3,"bid_size":9.0,"ask":27.0,"ask_size":19.0,"iv":0.1388,"open_interest":11.0,"volume":14.0,"delta":0.25,"gamma":0.0017,"vega":4.2432,"theta":-2.1733,"rho":0.5985,"theo":26.8018,"change":1.85,"open":26.3,"high":33.2,"low":26.3,"tick":"down","last_trade_price":27.45,"last_trade_time":"2026-02-18T15:42:33","percent_change":7.22656,"prev_day_close":27.8000001907349},{"option":"SPXW260304P06995000","bid":152.4,"bid_size":12.0,"ask":157.2,"ask_size":2.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":-0.7499,"gamma":0.0017,"vega":4.2432,"theta":-2.1318,"rho":-1.8879,"theo":155.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.0},{"option":"SPXW260304C07000000","bid":24.5,"bid_size":9.0,"ask":25.3,"ask_size":19.0,"iv":0.1375,"open_interest":236.0,"volume":172.0,"delta":0.2395,"gamma":0.0017,"vega":4.152,"theta":-2.1015,"rho":0.5731,"theo":25.087,"change":4.71,"open":31.8,"high":35.09,"low":23.97,"tick":"up","last_trade_price":28.71,"last_trade_time":"2026-02-18T15:53:36","percent_change":19.625,"prev_day_close":25.9500007629395},{"option":"SPXW260304P07000000","bid":155.7,"bid_size":7.0,"ask":160.4,"ask_size":3.0,"iv":0.1378,"open_interest":35.0,"volume":0.0,"delta":-0.7604,"gamma":0.0017,"vega":4.152,"theta":-2.0583,"rho":-1.9151,"theo":158.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.21,"last_trade_time":"2026-02-13T10:05:40","percent_change":0.0,"prev_day_close":144.049995422363},{"option":"SPXW260304C07005000","bid":22.9,"bid_size":9.0,"ask":23.6,"ask_size":11.0,"iv":0.136,"open_interest":227.0,"volume":33.0,"delta":0.229,"gamma":0.0017,"vega":4.0558,"theta":-2.028,"rho":0.5478,"theo":23.4305,"change":1.7,"open":23.05,"high":33.01,"low":23.05,"tick":"down","last_trade_price":24.15,"last_trade_time":"2026-02-18T15:04:22","percent_change":7.57238,"prev_day_close":24.1999998092651},{"option":"SPXW260304P07005000","bid":159.1,"bid_size":6.0,"ask":164.0,"ask_size":7.0,"iv":0.1363,"open_interest":3.0,"volume":2.0,"delta":-0.7709,"gamma":0.0017,"vega":4.0558,"theta":-1.9833,"rho":-1.9422,"theo":161.7062,"change":-24.03,"open":147.12,"high":147.12,"low":147.12,"tick":"no_change","last_trade_price":147.12,"last_trade_time":"2026-02-18T14:35:17","percent_change":-14.0403,"prev_day_close":147.5},{"option":"SPXW260304C07010000","bid":21.3,"bid_size":9.0,"ask":22.1,"ask_size":19.0,"iv":0.1348,"open_interest":71.0,"volume":19.0,"delta":0.2186,"gamma":0.0016,"vega":3.956,"theta":-1.9531,"rho":0.523,"theo":21.8324,"change":1.5,"open":23.85,"high":30.7,"low":22.5,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:04:22","percent_change":7.14286,"prev_day_close":22.5},{"option":"SPXW260304P07010000","bid":162.7,"bid_size":1.0,"ask":166.9,"ask_size":5.0,"iv":0.1351,"open_interest":10.0,"volume":0.0,"delta":-0.7813,"gamma":0.0016,"vega":3.956,"theta":-1.9067,"rho":-1.9688,"theo":165.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.0,"last_trade_time":"2026-02-11T13:06:55","percent_change":0.0,"prev_day_close":150.599998474121},{"option":"SPXW260304C07015000","bid":19.8,"bid_size":10.0,"ask":20.5,"ask_size":20.0,"iv":0.1334,"open_interest":18.0,"volume":5.0,"delta":0.2082,"gamma":0.0016,"vega":3.8534,"theta":-1.8769,"rho":0.4985,"theo":20.2933,"change":0.47,"open":20.07,"high":20.07,"low":20.07,"tick":"down","last_trade_price":20.07,"last_trade_time":"2026-02-18T15:07:24","percent_change":2.39796,"prev_day_close":20.9000005722046},{"option":"SPXW260304P07015000","bid":166.0,"bid_size":5.0,"ask":170.9,"ask_size":6.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.7917,"gamma":0.0016,"vega":3.8534,"theta":-1.8289,"rho":-1.995,"theo":168.5541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.150001525879},{"option":"SPXW260304C07020000","bid":18.4,"bid_size":10.0,"ask":19.1,"ask_size":20.0,"iv":0.1322,"open_interest":558.0,"volume":38.0,"delta":0.1979,"gamma":0.0016,"vega":3.7474,"theta":-1.7997,"rho":0.474,"theo":18.8149,"change":2.65,"open":18.72,"high":26.52,"low":18.62,"tick":"no_change","last_trade_price":20.9,"last_trade_time":"2026-02-18T15:51:52","percent_change":14.5205,"prev_day_close":19.3000001907349},{"option":"SPXW260304P07020000","bid":169.5,"bid_size":2.0,"ask":174.0,"ask_size":5.0,"iv":0.1326,"open_interest":9.0,"volume":0.0,"delta":-0.802,"gamma":0.0016,"vega":3.7474,"theta":-1.7501,"rho":-2.0213,"theo":172.0681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":187.53,"last_trade_time":"2026-02-12T15:38:19","percent_change":0.0,"prev_day_close":157.449996948242},{"option":"SPXW260304C07025000","bid":17.0,"bid_size":10.0,"ask":17.7,"ask_size":21.0,"iv":0.1309,"open_interest":146.0,"volume":90.0,"delta":0.1877,"gamma":0.0016,"vega":3.6365,"theta":-1.7218,"rho":0.4492,"theo":17.3998,"change":0.63,"open":23.72,"high":23.72,"low":16.25,"tick":"up","last_trade_price":17.58,"last_trade_time":"2026-02-18T15:40:33","percent_change":3.71682,"prev_day_close":17.9000005722046},{"option":"SPXW260304P07025000","bid":173.1,"bid_size":2.0,"ask":177.6,"ask_size":5.0,"iv":0.1313,"open_interest":10.0,"volume":0.0,"delta":-0.8122,"gamma":0.0016,"vega":3.6365,"theta":-1.6706,"rho":-2.0478,"theo":175.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.0,"last_trade_time":"2026-02-10T13:08:37","percent_change":0.0,"prev_day_close":161.0},{"option":"SPXW260304C07030000","bid":15.7,"bid_size":30.0,"ask":16.3,"ask_size":21.0,"iv":0.1296,"open_interest":167.0,"volume":41.0,"delta":0.1777,"gamma":0.0015,"vega":3.5208,"theta":-1.6433,"rho":0.4249,"theo":16.0505,"change":1.24,"open":16.65,"high":21.99,"low":16.65,"tick":"down","last_trade_price":16.94,"last_trade_time":"2026-02-18T14:45:08","percent_change":7.89809,"prev_day_close":16.5},{"option":"SPXW260304P07030000","bid":176.8,"bid_size":2.0,"ask":181.3,"ask_size":5.0,"iv":0.1301,"open_interest":15.0,"volume":0.0,"delta":-0.8223,"gamma":0.0015,"vega":3.5208,"theta":-1.5905,"rho":-2.074,"theo":179.2888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.4,"last_trade_time":"2026-02-12T10:35:46","percent_change":0.0,"prev_day_close":164.549995422363},{"option":"SPXW260304C07040000","bid":13.3,"bid_size":31.0,"ask":13.9,"ask_size":33.0,"iv":0.1273,"open_interest":153.0,"volume":35.0,"delta":0.158,"gamma":0.0014,"vega":3.2827,"theta":-1.4863,"rho":0.3783,"theo":13.553,"change":2.43,"open":13.77,"high":20.8,"low":12.81,"tick":"no_change","last_trade_price":15.83,"last_trade_time":"2026-02-18T15:55:45","percent_change":18.1343,"prev_day_close":13.9000000953674},{"option":"SPXW260304P07040000","bid":184.4,"bid_size":2.0,"ask":188.8,"ask_size":5.0,"iv":0.1273,"open_interest":17.0,"volume":0.0,"delta":-0.8419,"gamma":0.0014,"vega":3.2827,"theta":-1.4303,"rho":-2.1241,"theo":186.7763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.64,"last_trade_time":"2026-02-12T10:34:35","percent_change":0.0,"prev_day_close":171.699996948242},{"option":"SPXW260304C07050000","bid":11.2,"bid_size":20.0,"ask":11.8,"ask_size":45.0,"iv":0.1248,"open_interest":228.0,"volume":59.0,"delta":0.1393,"gamma":0.0014,"vega":3.0366,"theta":-1.3318,"rho":0.333,"theo":11.3322,"change":1.88,"open":11.79,"high":17.34,"low":11.4,"tick":"no_change","last_trade_price":13.33,"last_trade_time":"2026-02-18T15:55:45","percent_change":16.4192,"prev_day_close":11.5999999046326},{"option":"SPXW260304P07050000","bid":191.7,"bid_size":6.0,"ask":196.7,"ask_size":6.0,"iv":0.1254,"open_interest":9.0,"volume":0.0,"delta":-0.8607,"gamma":0.0014,"vega":3.0366,"theta":-1.2725,"rho":-2.173,"theo":194.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.4,"last_trade_time":"2026-02-09T10:12:09","percent_change":0.0,"prev_day_close":179.599998474121},{"option":"SPXW260304C07060000","bid":9.3,"bid_size":31.0,"ask":9.9,"ask_size":50.0,"iv":0.1226,"open_interest":62.0,"volume":45.0,"delta":0.1217,"gamma":0.0012,"vega":2.7839,"theta":-1.1828,"rho":0.291,"theo":9.3953,"change":1.6,"open":10.05,"high":14.79,"low":9.68,"tick":"up","last_trade_price":11.15,"last_trade_time":"2026-02-18T15:53:23","percent_change":16.7539,"prev_day_close":9.59999990463257},{"option":"SPXW260304P07060000","bid":200.3,"bid_size":1.0,"ask":204.8,"ask_size":6.0,"iv":0.1226,"open_interest":5.0,"volume":0.0,"delta":-0.8783,"gamma":0.0012,"vega":2.7839,"theta":-1.1203,"rho":-2.2185,"theo":202.5886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.31,"last_trade_time":"2026-02-17T15:04:56","percent_change":0.0,"prev_day_close":187.25},{"option":"SPXW260304C07070000","bid":7.7,"bid_size":20.0,"ask":8.2,"ask_size":32.0,"iv":0.1202,"open_interest":92.0,"volume":55.0,"delta":0.1055,"gamma":0.0012,"vega":2.5353,"theta":-1.0423,"rho":0.2519,"theo":7.7357,"change":0.0,"open":8.25,"high":12.39,"low":7.72,"tick":"no_change","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:00:52","percent_change":0.0,"prev_day_close":7.84999990463257},{"option":"SPXW260304P07070000","bid":208.3,"bid_size":2.0,"ask":213.9,"ask_size":4.0,"iv":0.1219,"open_interest":3.0,"volume":0.0,"delta":-0.8945,"gamma":0.0012,"vega":2.5353,"theta":-0.9766,"rho":-2.2612,"theo":210.9139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.2,"last_trade_time":"2026-02-12T10:57:40","percent_change":0.0,"prev_day_close":195.449996948242},{"option":"SPXW260304C07075000","bid":6.9,"bid_size":32.0,"ask":7.4,"ask_size":34.0,"iv":0.1193,"open_interest":182.0,"volume":54.0,"delta":0.0979,"gamma":0.0011,"vega":2.4117,"theta":-0.9761,"rho":0.2337,"theo":7.0073,"change":-0.1,"open":8.25,"high":11.35,"low":7.0,"tick":"no_change","last_trade_price":7.2,"last_trade_time":"2026-02-18T16:00:52","percent_change":-1.36986,"prev_day_close":7.10000014305115},{"option":"SPXW260304P07075000","bid":212.4,"bid_size":2.0,"ask":218.0,"ask_size":2.0,"iv":0.12,"open_interest":6.0,"volume":0.0,"delta":-0.902,"gamma":0.0011,"vega":2.4117,"theta":-0.9088,"rho":-2.2811,"theo":215.1781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.66,"last_trade_time":"2026-02-04T14:27:57","percent_change":0.0,"prev_day_close":199.700004577637},{"option":"SPXW260304C07080000","bid":6.2,"bid_size":37.0,"ask":6.7,"ask_size":23.0,"iv":0.1181,"open_interest":194.0,"volume":201.0,"delta":0.0908,"gamma":0.001,"vega":2.2906,"theta":-0.913,"rho":0.2168,"theo":6.3429,"change":0.65,"open":8.36,"high":9.86,"low":6.27,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-18T15:57:18","percent_change":9.77443,"prev_day_close":6.34999990463257},{"option":"SPXW260304P07080000","bid":216.7,"bid_size":2.0,"ask":222.5,"ask_size":4.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9091,"gamma":0.001,"vega":2.2906,"theta":-0.844,"rho":-2.2998,"theo":219.5062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.0},{"option":"SPXW260304C07090000","bid":5.0,"bid_size":15.0,"ask":5.4,"ask_size":33.0,"iv":0.1159,"open_interest":125.0,"volume":14.0,"delta":0.0779,"gamma":0.001,"vega":2.0606,"theta":-0.7965,"rho":0.1858,"theo":5.193,"change":-0.36,"open":8.25,"high":8.25,"low":5.14,"tick":"no_change","last_trade_price":5.14,"last_trade_time":"2026-02-18T14:58:22","percent_change":-6.54545,"prev_day_close":5.09999990463257},{"option":"SPXW260304P07090000","bid":225.1,"bid_size":4.0,"ask":231.6,"ask_size":4.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.9221,"gamma":0.001,"vega":2.0606,"theta":-0.7243,"rho":-2.3344,"theo":228.3412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.75},{"option":"SPXW260304C07100000","bid":4.0,"bid_size":25.0,"ask":4.4,"ask_size":36.0,"iv":0.1141,"open_interest":833.0,"volume":76.0,"delta":0.0666,"gamma":0.0008,"vega":1.8455,"theta":-0.6938,"rho":0.1587,"theo":4.2602,"change":-0.2,"open":5.05,"high":6.77,"low":4.05,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-18T15:59:37","percent_change":-4.44444,"prev_day_close":4.09999990463257},{"option":"SPXW260304P07100000","bid":234.3,"bid_size":2.0,"ask":240.8,"ask_size":4.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":-0.9333,"gamma":0.0008,"vega":1.8455,"theta":-0.6184,"rho":-2.365,"theo":237.3934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.75},{"option":"SPXW260304C07110000","bid":3.2,"bid_size":50.0,"ask":3.6,"ask_size":75.0,"iv":0.1126,"open_interest":56.0,"volume":38.0,"delta":0.057,"gamma":0.0008,"vega":1.6505,"theta":-0.605,"rho":0.1358,"theo":3.5111,"change":1.0,"open":4.75,"high":5.55,"low":3.35,"tick":"down","last_trade_price":3.35,"last_trade_time":"2026-02-18T15:46:52","percent_change":31.25,"prev_day_close":3.19999992847443},{"option":"SPXW260304P07110000","bid":243.4,"bid_size":2.0,"ask":249.3,"ask_size":2.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9429,"gamma":0.0008,"vega":1.6505,"theta":-0.5263,"rho":-2.3914,"theo":246.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.199996948242},{"option":"SPXW260304C07125000","bid":2.25,"bid_size":45.0,"ask":2.55,"ask_size":48.0,"iv":0.1102,"open_interest":712.0,"volume":273.0,"delta":0.0454,"gamma":0.0006,"vega":1.3962,"theta":-0.4956,"rho":0.1079,"theo":2.6644,"change":-0.15,"open":3.1,"high":4.28,"low":2.35,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-18T15:53:05","percent_change":-5.66038,"prev_day_close":2.22500002384186},{"option":"SPXW260304P07125000","bid":257.3,"bid_size":2.0,"ask":264.0,"ask_size":4.0,"iv":0.1116,"open_interest":2.0,"volume":0.0,"delta":-0.9546,"gamma":0.0006,"vega":1.3962,"theta":-0.4121,"rho":-2.4247,"theo":260.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.22,"last_trade_time":"2026-02-12T12:57:06","percent_change":0.0,"prev_day_close":245.0},{"option":"SPXW260304C07150000","bid":1.25,"bid_size":29.0,"ask":1.5,"ask_size":83.0,"iv":0.1078,"open_interest":133.0,"volume":61.0,"delta":0.0317,"gamma":0.0005,"vega":1.0659,"theta":-0.364,"rho":0.0752,"theo":1.7558,"change":-0.41,"open":1.71,"high":2.52,"low":1.19,"tick":"no_change","last_trade_price":1.19,"last_trade_time":"2026-02-18T16:00:18","percent_change":-25.625,"prev_day_close":1.19999998807907},{"option":"SPXW260304P07150000","bid":280.7,"bid_size":1.0,"ask":288.0,"ask_size":5.0,"iv":0.1099,"open_interest":0.0,"volume":0.0,"delta":-0.9682,"gamma":0.0005,"vega":1.0659,"theta":-0.2724,"rho":-2.4663,"theo":284.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.25},{"option":"SPXW260304C07175000","bid":0.7,"bid_size":67.0,"ask":0.95,"ask_size":111.0,"iv":0.107,"open_interest":452.0,"volume":350.0,"delta":0.0227,"gamma":0.0004,"vega":0.8225,"theta":-0.2737,"rho":0.0536,"theo":1.2066,"change":-0.305,"open":1.07,"high":1.53,"low":0.67,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-18T16:00:18","percent_change":-31.282,"prev_day_close":0.675000011920929},{"option":"SPXW260304P07175000","bid":304.5,"bid_size":5.0,"ask":312.4,"ask_size":5.0,"iv":0.1071,"open_interest":10.0,"volume":0.0,"delta":-0.9772,"gamma":0.0004,"vega":0.8225,"theta":-0.174,"rho":-2.4967,"theo":309.2274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.18,"last_trade_time":"2026-01-28T11:42:18","percent_change":0.0,"prev_day_close":294.050003051758},{"option":"SPXW260304C07200000","bid":0.4,"bid_size":67.0,"ask":0.65,"ask_size":114.0,"iv":0.1076,"open_interest":395.0,"volume":184.0,"delta":0.0164,"gamma":0.0003,"vega":0.6364,"theta":-0.2075,"rho":0.0388,"theo":0.8455,"change":0.095,"open":0.67,"high":0.95,"low":0.67,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-18T13:33:43","percent_change":15.2,"prev_day_close":0.424999997019768},{"option":"SPXW260304P07200000","bid":329.1,"bid_size":1.0,"ask":337.0,"ask_size":1.0,"iv":0.111,"open_interest":10.0,"volume":0.0,"delta":-0.9835,"gamma":0.0003,"vega":0.6364,"theta":-0.0998,"rho":-2.5205,"theo":333.8287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.68,"last_trade_time":"2026-01-28T11:42:18","percent_change":0.0,"prev_day_close":318.5},{"option":"SPXW260304C07225000","bid":0.25,"bid_size":67.0,"ask":0.45,"ask_size":50.0,"iv":0.1088,"open_interest":218.0,"volume":136.0,"delta":0.0119,"gamma":0.0002,"vega":0.4909,"theta":-0.157,"rho":0.028,"theo":0.5957,"change":-0.025,"open":0.51,"high":0.63,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:42:42","percent_change":-5.88235,"prev_day_close":0.325000002980232},{"option":"SPXW260304P07225000","bid":354.0,"bid_size":1.0,"ask":361.9,"ask_size":1.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.988,"gamma":0.0002,"vega":0.4909,"theta":-0.0412,"rho":-2.5401,"theo":358.5414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.350006103516},{"option":"SPXW260304C07250000","bid":0.15,"bid_size":67.0,"ask":0.35,"ask_size":53.0,"iv":0.111,"open_interest":97.0,"volume":31.0,"delta":0.0086,"gamma":0.0001,"vega":0.377,"theta":-0.1184,"rho":0.0202,"theo":0.4206,"change":0.025,"open":0.42,"high":0.43,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:16:46","percent_change":9.09091,"prev_day_close":0.225000008940697},{"option":"SPXW260304P07250000","bid":378.8,"bid_size":1.0,"ask":386.7,"ask_size":1.0,"iv":0.1106,"open_interest":0.0,"volume":0.0,"delta":-0.9913,"gamma":0.0001,"vega":0.377,"theta":0.0,"rho":-2.5568,"theo":383.3288,"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":368.0},{"option":"SPXW260304C07275000","bid":0.1,"bid_size":67.0,"ask":0.3,"ask_size":60.0,"iv":0.1145,"open_interest":61.0,"volume":13.0,"delta":0.0062,"gamma":0.0001,"vega":0.2891,"theta":-0.0892,"rho":0.0146,"theo":0.2983,"change":0.055,"open":0.32,"high":0.32,"low":0.27,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-18T12:13:35","percent_change":24.4444,"prev_day_close":0.200000006705523},{"option":"SPXW260304P07275000","bid":403.7,"bid_size":1.0,"ask":411.6,"ask_size":1.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0001,"vega":0.2891,"theta":0.0,"rho":-2.5713,"theo":408.169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.699996948242},{"option":"SPXW260304C07300000","bid":0.05,"bid_size":203.0,"ask":0.25,"ask_size":56.0,"iv":0.1171,"open_interest":52.0,"volume":1.0,"delta":0.0046,"gamma":0.0001,"vega":0.2223,"theta":-0.0675,"rho":0.0106,"theo":0.2138,"change":0.045,"open":0.22,"high":0.22,"low":0.22,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T10:48:12","percent_change":25.7143,"prev_day_close":0.150000000372529},{"option":"SPXW260304P07300000","bid":428.7,"bid_size":1.0,"ask":436.6,"ask_size":1.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0001,"vega":0.2223,"theta":0.0,"rho":-2.5842,"theo":433.047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.300003051758},{"option":"SPXW260304C07325000","bid":0.05,"bid_size":167.0,"ask":0.25,"ask_size":68.0,"iv":0.123,"open_interest":21.0,"volume":0.0,"delta":0.0034,"gamma":0.0001,"vega":0.172,"theta":-0.0516,"rho":0.0078,"theo":0.1555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-13T14:39:54","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260304P07325000","bid":453.6,"bid_size":1.0,"ask":461.5,"ask_size":1.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.172,"theta":0.0,"rho":-2.5958,"theo":457.9512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.0},{"option":"SPXW260304C07350000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":41.0,"iv":0.1266,"open_interest":29.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.1346,"theta":-0.04,"rho":0.0059,"theo":0.1154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-17T14:58:47","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260304P07350000","bid":478.6,"bid_size":1.0,"ask":486.5,"ask_size":1.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1346,"theta":0.0,"rho":-2.6067,"theo":482.8736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.899993896484},{"option":"SPXW260304C07375000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":43.0,"iv":0.1322,"open_interest":5.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.1066,"theta":-0.0315,"rho":0.0045,"theo":0.0875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-11T14:20:50","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260304P07375000","bid":503.5,"bid_size":1.0,"ask":511.4,"ask_size":1.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1067,"theta":0.0,"rho":-2.617,"theo":507.8084,"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":492.5},{"option":"SPXW260304C07400000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":48.0,"iv":0.1376,"open_interest":18.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0858,"theta":-0.0252,"rho":0.0035,"theo":0.0678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T10:57:12","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260304P07400000","bid":528.5,"bid_size":1.0,"ask":536.4,"ask_size":1.0,"iv":0.1417,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.086,"theta":0.0,"rho":-2.6268,"theo":532.7515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.399993896484},{"option":"SPXW260304C07425000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":53.0,"iv":0.1406,"open_interest":33.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.07,"theta":-0.0207,"rho":0.0028,"theo":0.054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T14:39:54","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260304P07425000","bid":553.4,"bid_size":1.0,"ask":561.3,"ask_size":1.0,"iv":0.1412,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0704,"theta":0.0,"rho":-2.6364,"theo":557.7002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.100006103516},{"option":"SPXW260304C07450000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":85.0,"iv":0.1457,"open_interest":67.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0586,"theta":-0.0174,"rho":0.0022,"theo":0.0443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:59:28","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260304P07450000","bid":578.4,"bid_size":1.0,"ask":586.3,"ask_size":1.0,"iv":0.1508,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0585,"theta":0.0,"rho":-2.6459,"theo":582.6526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.600006103516},{"option":"SPXW260304C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":41.0,"iv":0.1527,"open_interest":18.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.042,"theta":-0.0128,"rho":0.0016,"theo":0.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-17T14:58:47","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304P07500000","bid":628.3,"bid_size":1.0,"ask":636.2,"ask_size":1.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0419,"theta":0.0,"rho":-2.6643,"theo":632.5643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.649993896484},{"option":"SPXW260304C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":42.0,"iv":0.174,"open_interest":54.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0234,"theta":-0.0075,"rho":0.0008,"theo":0.0171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-12T13:19:54","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304P07600000","bid":728.1,"bid_size":1.0,"ask":736.0,"ask_size":1.0,"iv":0.1723,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0235,"theta":0.0,"rho":-2.7006,"theo":732.4003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.550018310547},{"option":"SPXW260304C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":47.0,"iv":0.214,"open_interest":19.0,"volume":7.0,"delta":0.0001,"gamma":0.0,"vega":0.0086,"theta":-0.0031,"rho":0.0003,"theo":0.0063,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:14:20","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P07800000","bid":927.8,"bid_size":1.0,"ask":935.7,"ask_size":1.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0087,"theta":0.0,"rho":-2.7722,"theo":932.0895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.150024414062},{"option":"SPXW260304C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":150.0,"iv":0.2526,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.004,"theta":-0.0016,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-02T11:47:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P08000000","bid":1127.5,"bid_size":1.0,"ask":1135.4,"ask_size":1.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":-2.8434,"theo":1131.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1116.39996337891},{"option":"SPXW260304C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":157.0,"iv":0.2899,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.001,"rho":0.0001,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-02T10:53:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P08200000","bid":1327.2,"bid_size":1.0,"ask":1335.1,"ask_size":1.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":-2.9146,"theo":1331.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1316.10003662109},{"option":"SPXW260304C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":163.0,"iv":0.3258,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0007,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P08400000","bid":1526.9,"bid_size":1.0,"ask":1534.8,"ask_size":1.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-2.9857,"theo":1531.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1516.79998779297},{"option":"SPXW260304C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":170.0,"iv":0.3608,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0005,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P08600000","bid":1726.6,"bid_size":1.0,"ask":1734.5,"ask_size":1.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-3.0568,"theo":1730.8837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1715.25},{"option":"SPXW260304C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":0.3832,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P08800000","bid":1926.3,"bid_size":1.0,"ask":1934.2,"ask_size":1.0,"iv":0.3913,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-3.1278,"theo":1930.5835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1915.84997558594},{"option":"SPXW260304C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":0.4152,"open_interest":1.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0003,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:18:35","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P09000000","bid":2126.0,"bid_size":1.0,"ask":2133.9,"ask_size":1.0,"iv":0.4238,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-3.1989,"theo":2130.2833,"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":2115.5},{"option":"SPXW260305C02800000","bid":4056.8,"bid_size":1.0,"ask":4064.7,"ask_size":1.0,"iv":1.2991,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":1.0717,"theo":4060.5447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.55004882812},{"option":"SPXW260305P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":1.2755,"open_interest":23.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0076,"theta":-0.0271,"rho":-0.0004,"theo":0.061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T13:58:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305C03000000","bid":3857.2,"bid_size":1.0,"ask":3865.1,"ask_size":1.0,"iv":1.269,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":1.1481,"theo":3860.8815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.39990234375},{"option":"SPXW260305P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":69.0,"iv":1.1807,"open_interest":8.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0096,"theta":-0.0324,"rho":-0.0005,"theo":0.0748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:13:13","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305C03200000","bid":3657.5,"bid_size":1.0,"ask":3665.4,"ask_size":1.0,"iv":1.1593,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":1.2245,"theo":3661.2212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.84997558594},{"option":"SPXW260305P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":45.0,"iv":1.0922,"open_interest":12.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0122,"theta":-0.0389,"rho":-0.0006,"theo":0.0918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:32:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305C03400000","bid":3457.8,"bid_size":1.0,"ask":3465.7,"ask_size":1.0,"iv":1.0551,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":1.3009,"theo":3461.5642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.84997558594},{"option":"SPXW260305P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":45.0,"iv":1.0089,"open_interest":42.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0154,"theta":-0.046,"rho":-0.0008,"theo":0.1112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:54:58","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260305C03600000","bid":3258.1,"bid_size":1.0,"ask":3266.0,"ask_size":1.0,"iv":0.9549,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0195,"theta":0.0,"rho":1.3772,"theo":3261.9113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3277.04992675781},{"option":"SPXW260305P03600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":149.0,"iv":0.9559,"open_interest":5.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0195,"theta":-0.0546,"rho":-0.001,"theo":0.1353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-12T11:27:17","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260305C03800000","bid":3058.5,"bid_size":1.0,"ask":3066.4,"ask_size":1.0,"iv":0.9249,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0246,"theta":0.0,"rho":1.4534,"theo":3062.2637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.69995117188},{"option":"SPXW260305P03800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":70.0,"iv":0.8793,"open_interest":51.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0246,"theta":-0.0649,"rho":-0.0013,"theo":0.1649,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:36:24","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260305C04000000","bid":2858.8,"bid_size":1.0,"ask":2866.7,"ask_size":1.0,"iv":0.8383,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.031,"theta":0.0,"rho":1.5296,"theo":2862.6226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2876.84997558594},{"option":"SPXW260305P04000000","bid":0.05,"bid_size":155.0,"ask":0.2,"ask_size":136.0,"iv":0.837,"open_interest":255.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.031,"theta":-0.0768,"rho":-0.0017,"theo":0.2005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-17T11:45:31","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260305C04200000","bid":2659.2,"bid_size":1.0,"ask":2667.1,"ask_size":1.0,"iv":0.7554,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0395,"theta":0.0,"rho":1.6056,"theo":2662.9897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2676.39990234375},{"option":"SPXW260305P04200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":151.0,"iv":0.7654,"open_interest":1586.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0396,"theta":-0.0913,"rho":-0.0022,"theo":0.2459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-17T11:40:18","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260305C04400000","bid":2459.5,"bid_size":1.0,"ask":2467.4,"ask_size":1.0,"iv":0.7173,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0503,"theta":0.0,"rho":1.6815,"theo":2463.368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2477.95007324219},{"option":"SPXW260305P04400000","bid":0.1,"bid_size":172.0,"ask":0.3,"ask_size":130.0,"iv":0.7229,"open_interest":96.0,"volume":46.0,"delta":-0.0011,"gamma":0.0,"vega":0.0503,"theta":-0.108,"rho":-0.0028,"theo":0.3,"change":-0.145,"open":0.28,"high":0.28,"low":0.23,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-18T15:35:51","percent_change":-38.6667,"prev_day_close":0.225000008940697},{"option":"SPXW260305C04600000","bid":2259.9,"bid_size":1.0,"ask":2267.8,"ask_size":1.0,"iv":0.669,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0646,"theta":0.0,"rho":1.7572,"theo":2263.7614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2278.29992675781},{"option":"SPXW260305P04600000","bid":0.2,"bid_size":174.0,"ask":0.4,"ask_size":243.0,"iv":0.6775,"open_interest":135.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.0646,"theta":-0.1287,"rho":-0.0037,"theo":0.3701,"change":-0.2,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T12:09:41","percent_change":-40.0,"prev_day_close":0.325000002980232},{"option":"SPXW260305C04800000","bid":2060.4,"bid_size":1.0,"ask":2068.3,"ask_size":1.0,"iv":0.631,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.084,"theta":0.0,"rho":1.8325,"theo":2064.1768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.94995117188},{"option":"SPXW260305P04800000","bid":0.35,"bid_size":160.0,"ask":0.55,"ask_size":234.0,"iv":0.6328,"open_interest":399.0,"volume":5.0,"delta":-0.0019,"gamma":0.0,"vega":0.084,"theta":-0.1548,"rho":-0.005,"theo":0.4625,"change":-0.225,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T11:08:44","percent_change":-33.3333,"prev_day_close":0.424999997019768},{"option":"SPXW260305C05000000","bid":1860.9,"bid_size":1.0,"ask":1868.8,"ask_size":1.0,"iv":0.5829,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.111,"theta":0.0,"rho":1.9073,"theo":1864.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1878.25},{"option":"SPXW260305P05000000","bid":0.55,"bid_size":151.0,"ask":0.75,"ask_size":220.0,"iv":0.5863,"open_interest":968.0,"volume":30.0,"delta":-0.0026,"gamma":0.0,"vega":0.111,"theta":-0.1884,"rho":-0.0067,"theo":0.5884,"change":-0.295,"open":0.75,"high":0.75,"low":0.55,"tick":"no_change","last_trade_price":0.58,"last_trade_time":"2026-02-18T12:14:07","percent_change":-33.7143,"prev_day_close":0.599999994039536},{"option":"SPXW260305C05200000","bid":1661.5,"bid_size":1.0,"ask":1669.4,"ask_size":1.0,"iv":0.5367,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1504,"theta":0.0,"rho":1.9812,"theo":1665.1304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1679.0},{"option":"SPXW260305P05200000","bid":0.85,"bid_size":60.0,"ask":1.05,"ask_size":153.0,"iv":0.5405,"open_interest":159.0,"volume":15.0,"delta":-0.0036,"gamma":0.0,"vega":0.1504,"theta":-0.2341,"rho":-0.0094,"theo":0.7699,"change":-0.175,"open":1.0,"high":1.0,"low":0.8,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-18T14:42:26","percent_change":-14.8936,"prev_day_close":0.824999988079071},{"option":"SPXW260305C05400000","bid":1462.2,"bid_size":1.0,"ask":1470.1,"ask_size":1.0,"iv":0.4891,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.2112,"theta":0.0,"rho":2.0534,"theo":1465.7366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1479.84997558594},{"option":"SPXW260305P05400000","bid":1.2,"bid_size":59.0,"ask":1.4,"ask_size":148.0,"iv":0.4905,"open_interest":389.0,"volume":11.0,"delta":-0.0052,"gamma":0.0,"vega":0.2114,"theta":-0.3009,"rho":-0.0136,"theo":1.0548,"change":-0.425,"open":1.27,"high":1.27,"low":1.1,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T13:35:10","percent_change":-27.8689,"prev_day_close":1.09999996423721},{"option":"SPXW260305C05500000","bid":1362.5,"bid_size":1.0,"ask":1370.4,"ask_size":1.0,"iv":0.461,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.2543,"theta":0.0,"rho":2.0885,"theo":1366.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1348.28,"last_trade_time":"2026-02-13T15:22:42","percent_change":0.0,"prev_day_close":1380.45001220703},{"option":"SPXW260305P05500000","bid":1.45,"bid_size":59.0,"ask":1.65,"ask_size":198.0,"iv":0.4656,"open_interest":3.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.2543,"theta":-0.3464,"rho":-0.0168,"theo":1.2608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.69,"last_trade_time":"2026-02-06T09:41:38","percent_change":0.0,"prev_day_close":1.27500003576279},{"option":"SPXW260305C05600000","bid":1263.0,"bid_size":1.0,"ask":1270.5,"ask_size":2.0,"iv":0.4357,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.3106,"theta":0.0,"rho":2.1226,"theo":1266.5421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1280.25},{"option":"SPXW260305P05600000","bid":1.7,"bid_size":58.0,"ask":1.9,"ask_size":188.0,"iv":0.4407,"open_interest":327.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":0.3106,"theta":-0.4041,"rho":-0.021,"theo":1.5356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":1.47499996423721},{"option":"SPXW260305C05700000","bid":1163.5,"bid_size":2.0,"ask":1171.0,"ask_size":3.0,"iv":0.4117,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":0.3838,"theta":-0.0384,"rho":2.155,"theo":1167.072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1182.20001220703},{"option":"SPXW260305P05700000","bid":2.0,"bid_size":151.0,"ask":2.25,"ask_size":189.0,"iv":0.4155,"open_interest":388.0,"volume":201.0,"delta":-0.0102,"gamma":0.0,"vega":0.3838,"theta":-0.477,"rho":-0.0268,"theo":1.9039,"change":-0.375,"open":1.92,"high":2.1,"low":1.92,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-18T15:21:31","percent_change":-15.1515,"prev_day_close":1.77500003576279},{"option":"SPXW260305C05800000","bid":1064.0,"bid_size":4.0,"ask":1071.6,"ask_size":3.0,"iv":0.3891,"open_interest":0.0,"volume":0.0,"delta":0.9867,"gamma":0.0001,"vega":0.4794,"theta":-0.1675,"rho":2.1855,"theo":1067.7278,"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":1082.70001220703},{"option":"SPXW260305P05800000","bid":2.45,"bid_size":116.0,"ask":2.7,"ask_size":178.0,"iv":0.3913,"open_interest":405.0,"volume":0.0,"delta":-0.0132,"gamma":0.0001,"vega":0.4794,"theta":-0.5686,"rho":-0.0346,"theo":2.3982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-17T15:54:54","percent_change":0.0,"prev_day_close":2.125},{"option":"SPXW260305C05850000","bid":1014.4,"bid_size":4.0,"ask":1021.9,"ask_size":3.0,"iv":0.3772,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0001,"vega":0.538,"theta":-0.2402,"rho":2.1996,"theo":1018.1171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1033.19995117188},{"option":"SPXW260305P05850000","bid":2.7,"bid_size":144.0,"ask":2.95,"ask_size":57.0,"iv":0.3789,"open_interest":83.0,"volume":5.0,"delta":-0.0151,"gamma":0.0001,"vega":0.538,"theta":-0.6225,"rho":-0.0396,"theo":2.7067,"change":-1.12,"open":2.18,"high":2.18,"low":2.18,"tick":"no_change","last_trade_price":2.18,"last_trade_time":"2026-02-18T12:09:46","percent_change":-33.9394,"prev_day_close":2.32500004768372},{"option":"SPXW260305C05875000","bid":989.6,"bid_size":4.0,"ask":997.1,"ask_size":3.0,"iv":0.3715,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.5699,"theta":-0.2788,"rho":2.2064,"theo":993.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1008.35000610352},{"option":"SPXW260305P05875000","bid":2.85,"bid_size":143.0,"ask":3.1,"ask_size":71.0,"iv":0.3729,"open_interest":19.0,"volume":0.0,"delta":-0.0162,"gamma":0.0001,"vega":0.5699,"theta":-0.6518,"rho":-0.0424,"theo":2.8797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.47500002384186},{"option":"SPXW260305C05900000","bid":965.1,"bid_size":2.0,"ask":972.1,"ask_size":2.0,"iv":0.3664,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0001,"vega":0.6039,"theta":-0.3192,"rho":2.2129,"theo":968.5575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":983.549987792969},{"option":"SPXW260305P05900000","bid":3.0,"bid_size":142.0,"ask":3.3,"ask_size":128.0,"iv":0.3672,"open_interest":214.0,"volume":6.0,"delta":-0.0173,"gamma":0.0001,"vega":0.6039,"theta":-0.6827,"rho":-0.0455,"theo":3.0663,"change":-1.25,"open":3.07,"high":3.07,"low":2.45,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-18T12:39:13","percent_change":-33.7838,"prev_day_close":2.60000002384186},{"option":"SPXW260305C05925000","bid":940.8,"bid_size":2.0,"ask":947.3,"ask_size":2.0,"iv":0.3643,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0001,"vega":0.6405,"theta":-0.3612,"rho":2.2192,"theo":943.7995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":958.699981689453},{"option":"SPXW260305P05925000","bid":3.2,"bid_size":131.0,"ask":3.5,"ask_size":140.0,"iv":0.3616,"open_interest":104.0,"volume":0.0,"delta":-0.0185,"gamma":0.0001,"vega":0.6405,"theta":-0.7154,"rho":-0.0487,"theo":3.268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.17,"last_trade_time":"2026-02-10T15:05:33","percent_change":0.0,"prev_day_close":2.75},{"option":"SPXW260305C05950000","bid":916.1,"bid_size":2.0,"ask":922.6,"ask_size":2.0,"iv":0.3593,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0001,"vega":0.6802,"theta":-0.4052,"rho":2.2253,"theo":919.058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.850006103516},{"option":"SPXW260305P05950000","bid":3.4,"bid_size":129.0,"ask":3.7,"ask_size":139.0,"iv":0.3559,"open_interest":71.0,"volume":69.0,"delta":-0.0199,"gamma":0.0001,"vega":0.6802,"theta":-0.7499,"rho":-0.0522,"theo":3.4861,"change":-1.2,"open":2.67,"high":3.04,"low":2.67,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T16:10:05","percent_change":-29.2683,"prev_day_close":2.92499995231628},{"option":"SPXW260305C05975000","bid":890.6,"bid_size":4.0,"ask":897.8,"ask_size":2.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0001,"vega":0.7229,"theta":-0.451,"rho":2.2309,"theo":894.335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.899993896484},{"option":"SPXW260305P05975000","bid":3.6,"bid_size":128.0,"ask":3.9,"ask_size":133.0,"iv":0.3499,"open_interest":130.0,"volume":126.0,"delta":-0.0214,"gamma":0.0001,"vega":0.7229,"theta":-0.7864,"rho":-0.0562,"theo":3.7227,"change":-0.7,"open":3.25,"high":3.8,"low":3.25,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:25:59","percent_change":-16.2791,"prev_day_close":3.10000002384186},{"option":"SPXW260305C06000000","bid":865.9,"bid_size":4.0,"ask":873.1,"ask_size":2.0,"iv":0.3423,"open_interest":687.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":0.7686,"theta":-0.4992,"rho":2.2362,"theo":869.6328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":959.16,"last_trade_time":"2026-02-09T10:17:38","percent_change":0.0,"prev_day_close":884.449981689453},{"option":"SPXW260305P06000000","bid":3.8,"bid_size":126.0,"ask":4.1,"ask_size":41.0,"iv":0.3444,"open_interest":862.0,"volume":8.0,"delta":-0.023,"gamma":0.0001,"vega":0.7686,"theta":-0.8251,"rho":-0.0605,"theo":3.9801,"change":-1.4,"open":3.38,"high":3.9,"low":3.38,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:42:52","percent_change":-30.4348,"prev_day_close":3.30000007152557},{"option":"SPXW260305C06025000","bid":841.2,"bid_size":4.0,"ask":848.4,"ask_size":2.0,"iv":0.3368,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0001,"vega":0.8171,"theta":-0.5496,"rho":2.2411,"theo":844.9539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":859.5},{"option":"SPXW260305P06025000","bid":4.1,"bid_size":123.0,"ask":4.4,"ask_size":125.0,"iv":0.3387,"open_interest":19.0,"volume":0.0,"delta":-0.0247,"gamma":0.0001,"vega":0.8171,"theta":-0.8662,"rho":-0.0651,"theo":4.2609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.77,"last_trade_time":"2026-02-12T15:59:32","percent_change":0.0,"prev_day_close":3.5},{"option":"SPXW260305C06050000","bid":817.3,"bid_size":2.0,"ask":823.7,"ask_size":2.0,"iv":0.3359,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0001,"vega":0.8688,"theta":-0.6027,"rho":2.2456,"theo":820.3009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.949981689453},{"option":"SPXW260305P06050000","bid":4.4,"bid_size":120.0,"ask":4.7,"ask_size":124.0,"iv":0.3333,"open_interest":14.0,"volume":1.0,"delta":-0.0266,"gamma":0.0001,"vega":0.8688,"theta":-0.9098,"rho":-0.0702,"theo":4.5675,"change":-1.8,"open":3.4,"high":3.4,"low":3.4,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-18T12:41:13","percent_change":-34.6154,"prev_day_close":3.80000007152557},{"option":"SPXW260305C06075000","bid":792.7,"bid_size":2.0,"ask":799.1,"ask_size":2.0,"iv":0.3307,"open_interest":0.0,"volume":0.0,"delta":0.9712,"gamma":0.0001,"vega":0.9249,"theta":-0.6586,"rho":2.2497,"theo":795.6769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":810.0},{"option":"SPXW260305P06075000","bid":4.7,"bid_size":118.0,"ask":5.0,"ask_size":120.0,"iv":0.3276,"open_interest":63.0,"volume":5.0,"delta":-0.0287,"gamma":0.0001,"vega":0.9249,"theta":-0.9563,"rho":-0.0757,"theo":4.9031,"change":-2.05,"open":3.5,"high":3.5,"low":3.5,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T10:53:47","percent_change":-36.9369,"prev_day_close":4.0},{"option":"SPXW260305C06100000","bid":768.1,"bid_size":2.0,"ask":774.5,"ask_size":2.0,"iv":0.3252,"open_interest":0.0,"volume":0.0,"delta":0.9689,"gamma":0.0002,"vega":0.9861,"theta":-0.7174,"rho":2.2532,"theo":771.0856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.449981689453},{"option":"SPXW260305P06100000","bid":5.0,"bid_size":116.0,"ask":5.4,"ask_size":102.0,"iv":0.3222,"open_interest":122.0,"volume":7.0,"delta":-0.031,"gamma":0.0002,"vega":0.9861,"theta":-1.0058,"rho":-0.0817,"theo":5.2715,"change":-2.15,"open":3.6,"high":3.8,"low":3.6,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:21:08","percent_change":-36.1345,"prev_day_close":4.29999995231628},{"option":"SPXW260305C06125000","bid":743.0,"bid_size":1.0,"ask":749.9,"ask_size":2.0,"iv":0.316,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0002,"vega":1.0524,"theta":-0.7797,"rho":2.2559,"theo":746.5322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.599975585938},{"option":"SPXW260305P06125000","bid":5.4,"bid_size":113.0,"ask":5.8,"ask_size":100.0,"iv":0.317,"open_interest":78.0,"volume":5.0,"delta":-0.0336,"gamma":0.0002,"vega":1.0524,"theta":-1.0586,"rho":-0.0885,"theo":5.6777,"change":-2.4,"open":4.0,"high":4.0,"low":4.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T10:53:47","percent_change":-37.5,"prev_day_close":4.65000009536743},{"option":"SPXW260305C06150000","bid":718.5,"bid_size":1.0,"ask":725.4,"ask_size":2.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0002,"vega":1.1234,"theta":-0.8457,"rho":2.258,"theo":722.0223,"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":736.25},{"option":"SPXW260305P06150000","bid":5.8,"bid_size":127.0,"ask":6.2,"ask_size":89.0,"iv":0.3115,"open_interest":47.0,"volume":7.0,"delta":-0.0364,"gamma":0.0002,"vega":1.1234,"theta":-1.1152,"rho":-0.0961,"theo":6.1273,"change":-2.45,"open":4.1,"high":4.4,"low":4.1,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T12:35:37","percent_change":-35.7664,"prev_day_close":5.0},{"option":"SPXW260305C06175000","bid":694.5,"bid_size":4.0,"ask":700.8,"ask_size":2.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.9605,"gamma":0.0002,"vega":1.1993,"theta":-0.9158,"rho":2.2593,"theo":697.5616,"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":712.0},{"option":"SPXW260305P06175000","bid":6.3,"bid_size":123.0,"ask":6.7,"ask_size":87.0,"iv":0.3065,"open_interest":32.0,"volume":4.0,"delta":-0.0394,"gamma":0.0002,"vega":1.1993,"theta":-1.1759,"rho":-0.1043,"theo":6.6263,"change":-2.16,"open":4.85,"high":5.25,"low":4.85,"tick":"down","last_trade_price":5.24,"last_trade_time":"2026-02-18T14:01:25","percent_change":-29.1892,"prev_day_close":5.40000009536743},{"option":"SPXW260305C06200000","bid":670.1,"bid_size":4.0,"ask":676.5,"ask_size":2.0,"iv":0.3009,"open_interest":0.0,"volume":0.0,"delta":0.9571,"gamma":0.0002,"vega":1.2816,"theta":-0.9903,"rho":2.2599,"theo":673.1565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":687.5},{"option":"SPXW260305P06200000","bid":6.9,"bid_size":65.0,"ask":7.3,"ask_size":83.0,"iv":0.3019,"open_interest":153.0,"volume":73.0,"delta":-0.0429,"gamma":0.0002,"vega":1.2816,"theta":-1.241,"rho":-0.1133,"theo":7.1808,"change":-1.1,"open":5.25,"high":6.9,"low":4.7,"tick":"no_change","last_trade_price":6.9,"last_trade_time":"2026-02-18T15:26:17","percent_change":-13.75,"prev_day_close":5.90000009536743},{"option":"SPXW260305C06225000","bid":645.8,"bid_size":2.0,"ask":652.1,"ask_size":2.0,"iv":0.2956,"open_interest":0.0,"volume":0.0,"delta":0.9533,"gamma":0.0002,"vega":1.3721,"theta":-1.0695,"rho":2.2594,"theo":648.8146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.799987792969},{"option":"SPXW260305P06225000","bid":7.5,"bid_size":64.0,"ask":7.9,"ask_size":74.0,"iv":0.2969,"open_interest":123.0,"volume":0.0,"delta":-0.0467,"gamma":0.0002,"vega":1.3721,"theta":-1.3108,"rho":-0.1234,"theo":7.7985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-17T15:46:38","percent_change":0.0,"prev_day_close":6.40000009536743},{"option":"SPXW260305C06250000","bid":621.0,"bid_size":5.0,"ask":627.9,"ask_size":2.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9491,"gamma":0.0003,"vega":1.4702,"theta":-1.1538,"rho":2.2576,"theo":624.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.299987792969},{"option":"SPXW260305P06250000","bid":8.1,"bid_size":111.0,"ask":8.6,"ask_size":49.0,"iv":0.2918,"open_interest":207.0,"volume":46.0,"delta":-0.0509,"gamma":0.0003,"vega":1.4702,"theta":-1.3857,"rho":-0.1348,"theo":8.4893,"change":-1.2,"open":5.38,"high":8.15,"low":5.38,"tick":"no_change","last_trade_price":8.15,"last_trade_time":"2026-02-18T15:26:17","percent_change":-12.8342,"prev_day_close":6.95000004768372},{"option":"SPXW260305C06275000","bid":596.8,"bid_size":5.0,"ask":603.5,"ask_size":2.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":0.9444,"gamma":0.0003,"vega":1.5749,"theta":-1.2435,"rho":2.2545,"theo":600.3603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.950012207031},{"option":"SPXW260305P06275000","bid":8.9,"bid_size":109.0,"ask":9.4,"ask_size":46.0,"iv":0.2873,"open_interest":88.0,"volume":2.0,"delta":-0.0556,"gamma":0.0003,"vega":1.5749,"theta":-1.4661,"rho":-0.1474,"theo":9.2635,"change":-3.82,"open":6.38,"high":6.38,"low":6.38,"tick":"down","last_trade_price":6.38,"last_trade_time":"2026-02-18T11:30:21","percent_change":-37.451,"prev_day_close":7.59999990463257},{"option":"SPXW260305C06300000","bid":572.8,"bid_size":5.0,"ask":579.7,"ask_size":4.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.9391,"gamma":0.0003,"vega":1.6871,"theta":-1.339,"rho":2.2503,"theo":576.2682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":590.0},{"option":"SPXW260305P06300000","bid":9.8,"bid_size":110.0,"ask":10.3,"ask_size":44.0,"iv":0.2826,"open_interest":537.0,"volume":203.0,"delta":-0.0608,"gamma":0.0003,"vega":1.6871,"theta":-1.5521,"rho":-0.1612,"theo":10.131,"change":-1.55,"open":6.34,"high":9.6,"low":6.34,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T15:28:29","percent_change":-13.9013,"prev_day_close":8.2999997138977},{"option":"SPXW260305C06325000","bid":549.5,"bid_size":2.0,"ask":555.4,"ask_size":2.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":0.9333,"gamma":0.0003,"vega":1.8098,"theta":-1.4401,"rho":2.2444,"theo":552.2804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.949981689453},{"option":"SPXW260305P06325000","bid":10.8,"bid_size":99.0,"ask":11.3,"ask_size":64.0,"iv":0.2782,"open_interest":288.0,"volume":202.0,"delta":-0.0666,"gamma":0.0003,"vega":1.8098,"theta":-1.6439,"rho":-0.1766,"theo":11.1028,"change":-5.02,"open":7.8,"high":7.8,"low":7.18,"tick":"no_change","last_trade_price":7.18,"last_trade_time":"2026-02-18T13:19:24","percent_change":-41.1475,"prev_day_close":9.15000009536743},{"option":"SPXW260305C06350000","bid":525.0,"bid_size":4.0,"ask":531.8,"ask_size":2.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":0.9269,"gamma":0.0004,"vega":1.9426,"theta":-1.5471,"rho":2.2365,"theo":528.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.899993896484},{"option":"SPXW260305P06350000","bid":11.9,"bid_size":83.0,"ask":12.4,"ask_size":62.0,"iv":0.274,"open_interest":481.0,"volume":404.0,"delta":-0.073,"gamma":0.0004,"vega":1.9426,"theta":-1.7415,"rho":-0.194,"theo":12.1935,"change":-4.95,"open":8.27,"high":8.4,"low":8.1,"tick":"up","last_trade_price":8.4,"last_trade_time":"2026-02-18T12:13:56","percent_change":-37.0787,"prev_day_close":10.0499997138977},{"option":"SPXW260305C06375000","bid":501.3,"bid_size":4.0,"ask":508.0,"ask_size":2.0,"iv":0.2697,"open_interest":0.0,"volume":0.0,"delta":0.9197,"gamma":0.0004,"vega":2.0828,"theta":-1.66,"rho":2.2268,"theo":504.6762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.0},{"option":"SPXW260305P06375000","bid":13.1,"bid_size":91.0,"ask":13.6,"ask_size":27.0,"iv":0.2695,"open_interest":66.0,"volume":4.0,"delta":-0.0802,"gamma":0.0004,"vega":2.0828,"theta":-1.845,"rho":-0.2133,"theo":13.4178,"change":-5.62,"open":10.03,"high":10.03,"low":9.03,"tick":"down","last_trade_price":9.03,"last_trade_time":"2026-02-18T11:30:21","percent_change":-38.3618,"prev_day_close":11.1500000953674},{"option":"SPXW260305C06400000","bid":477.8,"bid_size":4.0,"ask":484.2,"ask_size":2.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.9118,"gamma":0.0004,"vega":2.2318,"theta":-1.7784,"rho":2.2153,"theo":481.0875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.100006103516},{"option":"SPXW260305P06400000","bid":14.5,"bid_size":48.0,"ask":15.1,"ask_size":52.0,"iv":0.2655,"open_interest":276.0,"volume":9.0,"delta":-0.0882,"gamma":0.0004,"vega":2.2318,"theta":-1.954,"rho":-0.2344,"theo":14.7887,"change":-6.47,"open":11.09,"high":11.09,"low":9.63,"tick":"no_change","last_trade_price":9.63,"last_trade_time":"2026-02-18T13:09:48","percent_change":-40.1863,"prev_day_close":12.2999997138977},{"option":"SPXW260305C06425000","bid":454.4,"bid_size":4.0,"ask":460.9,"ask_size":2.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":0.903,"gamma":0.0005,"vega":2.393,"theta":-1.9019,"rho":2.2012,"theo":457.6603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.399993896484},{"option":"SPXW260305P06425000","bid":16.0,"bid_size":38.0,"ask":16.6,"ask_size":13.0,"iv":0.261,"open_interest":87.0,"volume":4.0,"delta":-0.097,"gamma":0.0005,"vega":2.393,"theta":-2.0681,"rho":-0.258,"theo":16.3212,"change":-7.19,"open":10.56,"high":10.56,"low":10.56,"tick":"no_change","last_trade_price":10.56,"last_trade_time":"2026-02-18T13:09:48","percent_change":-40.507,"prev_day_close":13.6500000953674},{"option":"SPXW260305C06450000","bid":431.2,"bid_size":4.0,"ask":437.6,"ask_size":2.0,"iv":0.2567,"open_interest":1.0,"volume":1.0,"delta":0.8932,"gamma":0.0005,"vega":2.563,"theta":-2.0299,"rho":2.1843,"theo":434.414,"change":48.75,"open":474.3,"high":474.3,"low":474.3,"tick":"up","last_trade_price":474.3,"last_trade_time":"2026-02-18T12:07:04","percent_change":11.4558,"prev_day_close":446.599990844727},{"option":"SPXW260305P06450000","bid":17.7,"bid_size":52.0,"ask":18.3,"ask_size":11.0,"iv":0.2569,"open_interest":117.0,"volume":17.0,"delta":-0.1067,"gamma":0.0005,"vega":2.563,"theta":-2.1867,"rho":-0.2845,"theo":18.0345,"change":-8.07,"open":17.51,"high":17.51,"low":11.48,"tick":"down","last_trade_price":11.48,"last_trade_time":"2026-02-18T12:54:09","percent_change":-41.2788,"prev_day_close":15.0999999046326},{"option":"SPXW260305C06475000","bid":408.9,"bid_size":2.0,"ask":414.5,"ask_size":2.0,"iv":0.2538,"open_interest":0.0,"volume":0.0,"delta":0.8825,"gamma":0.0006,"vega":2.7391,"theta":-2.1617,"rho":2.1653,"theo":411.3647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.25},{"option":"SPXW260305P06475000","bid":19.6,"bid_size":48.0,"ask":20.3,"ask_size":49.0,"iv":0.2525,"open_interest":83.0,"volume":5.0,"delta":-0.1174,"gamma":0.0006,"vega":2.7391,"theta":-2.309,"rho":-0.3132,"theo":19.9448,"change":-8.4,"open":13.67,"high":13.67,"low":13.1,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-02-18T10:55:00","percent_change":-39.0698,"prev_day_close":16.75},{"option":"SPXW260305C06490000","bid":395.1,"bid_size":2.0,"ask":400.7,"ask_size":2.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.8756,"gamma":0.0006,"vega":2.8497,"theta":-2.242,"rho":2.1525,"theo":397.6355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.599990844727},{"option":"SPXW260305P06490000","bid":20.8,"bid_size":46.0,"ask":21.5,"ask_size":31.0,"iv":0.2502,"open_interest":34.0,"volume":30.0,"delta":-0.1244,"gamma":0.0006,"vega":2.8497,"theta":-2.3838,"rho":-0.3317,"theo":21.1914,"change":-6.24,"open":16.56,"high":16.56,"low":16.56,"tick":"down","last_trade_price":16.56,"last_trade_time":"2026-02-18T10:01:04","percent_change":-27.3684,"prev_day_close":17.8000001907349},{"option":"SPXW260305C06500000","bid":386.0,"bid_size":2.0,"ask":391.6,"ask_size":2.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":0.8707,"gamma":0.0006,"vega":2.926,"theta":-2.296,"rho":2.1432,"theo":388.5273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.400009155273},{"option":"SPXW260305P06500000","bid":21.7,"bid_size":44.0,"ask":22.4,"ask_size":30.0,"iv":0.2482,"open_interest":111.0,"volume":48.0,"delta":-0.1293,"gamma":0.0006,"vega":2.926,"theta":-2.434,"rho":-0.3448,"theo":22.067,"change":-9.55,"open":21.35,"high":21.35,"low":14.08,"tick":"up","last_trade_price":14.15,"last_trade_time":"2026-02-18T13:10:04","percent_change":-40.2954,"prev_day_close":18.5999994277954},{"option":"SPXW260305C06510000","bid":376.3,"bid_size":4.0,"ask":382.5,"ask_size":3.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8656,"gamma":0.0006,"vega":3.0036,"theta":-2.3502,"rho":2.1333,"theo":379.4566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.050003051758},{"option":"SPXW260305P06510000","bid":22.6,"bid_size":43.0,"ask":23.3,"ask_size":29.0,"iv":0.2466,"open_interest":8.0,"volume":1.0,"delta":-0.1343,"gamma":0.0006,"vega":3.0036,"theta":-2.4844,"rho":-0.3585,"theo":22.9801,"change":-9.57,"open":15.08,"high":15.08,"low":15.08,"tick":"down","last_trade_price":15.08,"last_trade_time":"2026-02-18T11:02:28","percent_change":-38.8235,"prev_day_close":19.4000005722046},{"option":"SPXW260305C06520000","bid":367.9,"bid_size":2.0,"ask":373.5,"ask_size":4.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":0.8604,"gamma":0.0007,"vega":3.0821,"theta":-2.4045,"rho":2.1228,"theo":370.4249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.699996948242},{"option":"SPXW260305P06520000","bid":23.6,"bid_size":1.0,"ask":24.3,"ask_size":29.0,"iv":0.2448,"open_interest":6.0,"volume":2.0,"delta":-0.1395,"gamma":0.0007,"vega":3.0821,"theta":-2.5349,"rho":-0.3728,"theo":23.9323,"change":-9.98,"open":16.15,"high":16.15,"low":15.67,"tick":"down","last_trade_price":15.67,"last_trade_time":"2026-02-18T11:02:28","percent_change":-38.9084,"prev_day_close":20.1999998092651},{"option":"SPXW260305C06525000","bid":363.5,"bid_size":2.0,"ask":368.9,"ask_size":2.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.8577,"gamma":0.0007,"vega":3.1214,"theta":-2.4316,"rho":2.1174,"theo":365.9241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.399993896484},{"option":"SPXW260305P06525000","bid":24.0,"bid_size":41.0,"ask":24.8,"ask_size":28.0,"iv":0.244,"open_interest":115.0,"volume":8.0,"delta":-0.1422,"gamma":0.0007,"vega":3.1214,"theta":-2.5602,"rho":-0.3802,"theo":24.4234,"change":-7.47,"open":18.06,"high":18.68,"low":15.79,"tick":"up","last_trade_price":18.68,"last_trade_time":"2026-02-18T15:53:26","percent_change":-28.566,"prev_day_close":20.5999994277954},{"option":"SPXW260305C06530000","bid":358.9,"bid_size":2.0,"ask":364.4,"ask_size":2.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.855,"gamma":0.0007,"vega":3.1608,"theta":-2.4588,"rho":2.1118,"theo":361.4335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.849990844727},{"option":"SPXW260305P06530000","bid":24.5,"bid_size":40.0,"ask":25.3,"ask_size":28.0,"iv":0.2431,"open_interest":25.0,"volume":2.0,"delta":-0.145,"gamma":0.0007,"vega":3.1608,"theta":-2.5855,"rho":-0.3876,"theo":24.9247,"change":-10.72,"open":18.58,"high":18.58,"low":15.93,"tick":"down","last_trade_price":15.93,"last_trade_time":"2026-02-18T12:54:09","percent_change":-40.2251,"prev_day_close":21.0999994277954},{"option":"SPXW260305C06540000","bid":349.4,"bid_size":4.0,"ask":355.4,"ask_size":3.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.8493,"gamma":0.0007,"vega":3.2398,"theta":-2.5131,"rho":2.1005,"theo":352.4831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.799987792969},{"option":"SPXW260305P06540000","bid":25.6,"bid_size":39.0,"ask":26.3,"ask_size":10.0,"iv":0.2414,"open_interest":7.0,"volume":1.0,"delta":-0.1506,"gamma":0.0007,"vega":3.2398,"theta":-2.636,"rho":-0.4028,"theo":25.9582,"change":-7.84,"open":19.91,"high":19.91,"low":19.91,"tick":"down","last_trade_price":19.91,"last_trade_time":"2026-02-18T15:53:26","percent_change":-28.2523,"prev_day_close":22.0},{"option":"SPXW260305C06550000","bid":341.0,"bid_size":4.0,"ask":346.5,"ask_size":2.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":0.8435,"gamma":0.0007,"vega":3.3196,"theta":-2.5672,"rho":2.0888,"theo":343.5747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.649993896484},{"option":"SPXW260305P06550000","bid":26.6,"bid_size":38.0,"ask":27.4,"ask_size":26.0,"iv":0.2396,"open_interest":146.0,"volume":14.0,"delta":-0.1565,"gamma":0.0007,"vega":3.3196,"theta":-2.6864,"rho":-0.4183,"theo":27.0337,"change":-8.62,"open":25.1,"high":27.18,"low":20.23,"tick":"down","last_trade_price":20.23,"last_trade_time":"2026-02-18T10:10:56","percent_change":-29.8787,"prev_day_close":22.9000005722046},{"option":"SPXW260305C06560000","bid":332.1,"bid_size":4.0,"ask":337.6,"ask_size":2.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":0.8374,"gamma":0.0008,"vega":3.4008,"theta":-2.621,"rho":2.0765,"theo":334.7094,"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":345.649993896484},{"option":"SPXW260305P06560000","bid":27.8,"bid_size":25.0,"ask":28.5,"ask_size":9.0,"iv":0.238,"open_interest":29.0,"volume":0.0,"delta":-0.1625,"gamma":0.0008,"vega":3.4008,"theta":-2.7364,"rho":-0.4345,"theo":28.1522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.78,"last_trade_time":"2026-02-17T12:06:31","percent_change":0.0,"prev_day_close":23.9000005722046},{"option":"SPXW260305C06570000","bid":323.5,"bid_size":2.0,"ask":328.8,"ask_size":5.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":0.8312,"gamma":0.0008,"vega":3.4837,"theta":-2.6744,"rho":2.0634,"theo":325.8888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.799987792969},{"option":"SPXW260305P06570000","bid":28.9,"bid_size":35.0,"ask":29.7,"ask_size":35.0,"iv":0.2362,"open_interest":14.0,"volume":0.0,"delta":-0.1688,"gamma":0.0008,"vega":3.4837,"theta":-2.786,"rho":-0.4514,"theo":29.3154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.02,"last_trade_time":"2026-02-17T16:07:18","percent_change":0.0,"prev_day_close":24.9000005722046},{"option":"SPXW260305C06575000","bid":319.1,"bid_size":2.0,"ask":324.4,"ask_size":5.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.8279,"gamma":0.0008,"vega":3.5257,"theta":-2.7009,"rho":2.0566,"theo":321.4959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.299987792969},{"option":"SPXW260305P06575000","bid":29.5,"bid_size":35.0,"ask":30.3,"ask_size":24.0,"iv":0.2353,"open_interest":117.0,"volume":14.0,"delta":-0.172,"gamma":0.0008,"vega":3.5257,"theta":-2.8107,"rho":-0.4601,"theo":29.9144,"change":-9.11,"open":29.42,"high":29.42,"low":19.05,"tick":"up","last_trade_price":22.74,"last_trade_time":"2026-02-18T15:54:40","percent_change":-28.6028,"prev_day_close":25.4000005722046},{"option":"SPXW260305C06580000","bid":314.6,"bid_size":2.0,"ask":319.9,"ask_size":4.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8246,"gamma":0.0008,"vega":3.5678,"theta":-2.7272,"rho":2.0495,"theo":317.1149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.699996948242},{"option":"SPXW260305P06580000","bid":30.1,"bid_size":35.0,"ask":30.9,"ask_size":10.0,"iv":0.2343,"open_interest":27.0,"volume":5.0,"delta":-0.1753,"gamma":0.0008,"vega":3.5678,"theta":-2.8352,"rho":-0.4691,"theo":30.5254,"change":-11.55,"open":23.15,"high":23.15,"low":20.95,"tick":"down","last_trade_price":20.95,"last_trade_time":"2026-02-18T10:45:23","percent_change":-35.5385,"prev_day_close":25.9500007629395},{"option":"SPXW260305C06590000","bid":305.4,"bid_size":5.0,"ask":311.2,"ask_size":2.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.8179,"gamma":0.0008,"vega":3.6524,"theta":-2.7794,"rho":2.0349,"theo":308.3898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.899993896484},{"option":"SPXW260305P06590000","bid":31.4,"bid_size":34.0,"ask":32.2,"ask_size":34.0,"iv":0.2325,"open_interest":19.0,"volume":4.0,"delta":-0.182,"gamma":0.0008,"vega":3.6524,"theta":-2.8836,"rho":-0.4875,"theo":31.7842,"change":-11.95,"open":30.19,"high":30.19,"low":21.85,"tick":"down","last_trade_price":21.85,"last_trade_time":"2026-02-18T10:45:23","percent_change":-35.355,"prev_day_close":27.0499992370605},{"option":"SPXW260305C06600000","bid":296.7,"bid_size":5.0,"ask":302.9,"ask_size":3.0,"iv":0.2301,"open_interest":3.0,"volume":2.0,"delta":0.8109,"gamma":0.0009,"vega":3.7365,"theta":-2.8308,"rho":2.0197,"theo":299.7152,"change":43.25,"open":334.75,"high":334.75,"low":334.75,"tick":"up","last_trade_price":334.75,"last_trade_time":"2026-02-18T12:07:04","percent_change":14.837,"prev_day_close":310.150009155273},{"option":"SPXW260305P06600000","bid":32.7,"bid_size":23.0,"ask":33.5,"ask_size":34.0,"iv":0.2307,"open_interest":262.0,"volume":21.0,"delta":-0.189,"gamma":0.0009,"vega":3.7365,"theta":-2.9312,"rho":-0.5065,"theo":33.0934,"change":-9.79,"open":31.94,"high":31.94,"low":21.2,"tick":"up","last_trade_price":25.31,"last_trade_time":"2026-02-18T15:54:40","percent_change":-27.8917,"prev_day_close":28.1999998092651},{"option":"SPXW260305C06610000","bid":288.7,"bid_size":2.0,"ask":293.8,"ask_size":4.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":0.8037,"gamma":0.0009,"vega":3.8201,"theta":-2.8813,"rho":2.0041,"theo":291.0921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.399993896484},{"option":"SPXW260305P06610000","bid":34.0,"bid_size":32.0,"ask":34.9,"ask_size":32.0,"iv":0.229,"open_interest":33.0,"volume":15.0,"delta":-0.1962,"gamma":0.0009,"vega":3.8201,"theta":-2.9779,"rho":-0.526,"theo":34.4541,"change":-13.25,"open":30.81,"high":30.81,"low":23.35,"tick":"down","last_trade_price":23.35,"last_trade_time":"2026-02-18T11:31:09","percent_change":-36.2022,"prev_day_close":29.4000005722046},{"option":"SPXW260305C06620000","bid":280.1,"bid_size":2.0,"ask":285.3,"ask_size":4.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.7962,"gamma":0.0009,"vega":3.9036,"theta":-2.9307,"rho":1.9879,"theo":282.5216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.300003051758},{"option":"SPXW260305P06620000","bid":35.5,"bid_size":9.0,"ask":36.3,"ask_size":31.0,"iv":0.2271,"open_interest":82.0,"volume":16.0,"delta":-0.2037,"gamma":0.0009,"vega":3.9036,"theta":-3.0236,"rho":-0.546,"theo":35.8674,"change":-13.67,"open":34.2,"high":34.2,"low":24.09,"tick":"no_change","last_trade_price":24.38,"last_trade_time":"2026-02-18T11:35:46","percent_change":-35.9264,"prev_day_close":30.5999994277954},{"option":"SPXW260305C06625000","bid":275.4,"bid_size":5.0,"ask":281.0,"ask_size":5.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":0.7924,"gamma":0.0009,"vega":3.9456,"theta":-2.955,"rho":1.9796,"theo":278.2564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.149993896484},{"option":"SPXW260305P06625000","bid":36.2,"bid_size":21.0,"ask":37.0,"ask_size":31.0,"iv":0.2262,"open_interest":51.0,"volume":7.0,"delta":-0.2075,"gamma":0.0009,"vega":3.9456,"theta":-3.0459,"rho":-0.5562,"theo":36.5942,"change":-3.65,"open":34.9,"high":35.15,"low":23.76,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-18T14:59:13","percent_change":-9.40722,"prev_day_close":31.3000001907349},{"option":"SPXW260305C06630000","bid":271.7,"bid_size":2.0,"ask":276.7,"ask_size":5.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.7885,"gamma":0.0009,"vega":3.9878,"theta":-2.9789,"rho":1.9711,"theo":274.005,"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":283.800003051758},{"option":"SPXW260305P06630000","bid":36.9,"bid_size":20.0,"ask":37.7,"ask_size":10.0,"iv":0.2252,"open_interest":109.0,"volume":16.0,"delta":-0.2114,"gamma":0.0009,"vega":3.9878,"theta":-3.068,"rho":-0.5666,"theo":37.3347,"change":-8.6,"open":33.43,"high":33.43,"low":25.09,"tick":"no_change","last_trade_price":25.41,"last_trade_time":"2026-02-18T11:35:46","percent_change":-21.7172,"prev_day_close":31.9500007629394},{"option":"SPXW260305C06640000","bid":263.1,"bid_size":5.0,"ask":268.2,"ask_size":4.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.7805,"gamma":0.001,"vega":4.0728,"theta":-3.0257,"rho":1.9533,"theo":265.5447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.199996948242},{"option":"SPXW260305P06640000","bid":38.5,"bid_size":20.0,"ask":39.3,"ask_size":29.0,"iv":0.2234,"open_interest":30.0,"volume":1.0,"delta":-0.2194,"gamma":0.001,"vega":4.0728,"theta":-3.1111,"rho":-0.5882,"theo":38.8583,"change":-15.27,"open":25.93,"high":25.93,"low":25.93,"tick":"down","last_trade_price":25.93,"last_trade_time":"2026-02-18T12:47:56","percent_change":-37.0631,"prev_day_close":33.2999992370606},{"option":"SPXW260305C06650000","bid":254.8,"bid_size":2.0,"ask":260.3,"ask_size":3.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.7722,"gamma":0.001,"vega":4.1583,"theta":-3.071,"rho":1.9345,"theo":257.1435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.699996948242},{"option":"SPXW260305P06650000","bid":40.0,"bid_size":22.0,"ask":40.9,"ask_size":29.0,"iv":0.2215,"open_interest":160.0,"volume":55.0,"delta":-0.2277,"gamma":0.001,"vega":4.1583,"theta":-3.1526,"rho":-0.6108,"theo":40.4409,"change":-7.96,"open":39.13,"high":39.13,"low":26.99,"tick":"down","last_trade_price":34.84,"last_trade_time":"2026-02-18T15:39:48","percent_change":-18.5981,"prev_day_close":34.7000007629394},{"option":"SPXW260305C06660000","bid":246.5,"bid_size":5.0,"ask":251.4,"ask_size":7.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.7637,"gamma":0.001,"vega":4.243,"theta":-3.1145,"rho":1.9149,"theo":248.804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.150001525879},{"option":"SPXW260305P06660000","bid":41.7,"bid_size":9.0,"ask":42.5,"ask_size":21.0,"iv":0.2196,"open_interest":38.0,"volume":17.0,"delta":-0.2363,"gamma":0.001,"vega":4.243,"theta":-3.1924,"rho":-0.6343,"theo":42.0853,"change":-16.27,"open":42.42,"high":42.42,"low":28.28,"tick":"down","last_trade_price":28.28,"last_trade_time":"2026-02-18T12:47:56","percent_change":-36.5208,"prev_day_close":36.1500015258789},{"option":"SPXW260305C06670000","bid":238.3,"bid_size":5.0,"ask":243.1,"ask_size":8.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.7548,"gamma":0.001,"vega":4.3262,"theta":-3.1562,"rho":1.8946,"theo":240.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.75},{"option":"SPXW260305P06670000","bid":43.4,"bid_size":9.0,"ask":44.2,"ask_size":21.0,"iv":0.2176,"open_interest":13.0,"volume":10.0,"delta":-0.2451,"gamma":0.001,"vega":4.3262,"theta":-3.2303,"rho":-0.6584,"theo":43.7934,"change":-12.35,"open":34.0,"high":34.0,"low":34.0,"tick":"down","last_trade_price":34.0,"last_trade_time":"2026-02-18T14:04:12","percent_change":-26.6451,"prev_day_close":37.6500015258789},{"option":"SPXW260305C06675000","bid":233.7,"bid_size":8.0,"ask":239.0,"ask_size":7.0,"iv":0.2164,"open_interest":1.0,"volume":0.0,"delta":0.7503,"gamma":0.0011,"vega":4.3672,"theta":-3.1763,"rho":1.8843,"theo":236.4148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":263.91,"last_trade_time":"2026-02-04T12:53:00","percent_change":0.0,"prev_day_close":245.550003051758},{"option":"SPXW260305P06675000","bid":44.3,"bid_size":8.0,"ask":45.1,"ask_size":20.0,"iv":0.2166,"open_interest":44.0,"volume":4.0,"delta":-0.2496,"gamma":0.0011,"vega":4.3672,"theta":-3.2485,"rho":-0.6707,"theo":44.6718,"change":-17.45,"open":32.76,"high":32.76,"low":29.43,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-18T13:07:29","percent_change":-36.9312,"prev_day_close":38.4500007629394},{"option":"SPXW260305C06680000","bid":230.1,"bid_size":5.0,"ask":234.9,"ask_size":8.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.7457,"gamma":0.0011,"vega":4.4079,"theta":-3.1958,"rho":1.8738,"theo":232.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.400001525879},{"option":"SPXW260305P06680000","bid":45.2,"bid_size":8.0,"ask":46.0,"ask_size":18.0,"iv":0.2156,"open_interest":28.0,"volume":3.0,"delta":-0.2543,"gamma":0.0011,"vega":4.4079,"theta":-3.2662,"rho":-0.683,"theo":45.5667,"change":-17.32,"open":30.93,"high":30.93,"low":30.93,"tick":"no_change","last_trade_price":30.93,"last_trade_time":"2026-02-18T11:01:12","percent_change":-35.8964,"prev_day_close":39.25},{"option":"SPXW260305C06690000","bid":221.9,"bid_size":8.0,"ask":226.7,"ask_size":7.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":0.7362,"gamma":0.0011,"vega":4.4886,"theta":-3.2333,"rho":1.8524,"theo":224.1738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.199996948242},{"option":"SPXW260305P06690000","bid":47.0,"bid_size":18.0,"ask":47.8,"ask_size":9.0,"iv":0.2137,"open_interest":29.0,"volume":1.0,"delta":-0.2637,"gamma":0.0011,"vega":4.4886,"theta":-3.2998,"rho":-0.7083,"theo":47.4067,"change":-8.7,"open":41.5,"high":41.5,"low":41.5,"tick":"down","last_trade_price":41.5,"last_trade_time":"2026-02-18T09:56:36","percent_change":-17.3307,"prev_day_close":40.9500007629394},{"option":"SPXW260305C06695000","bid":216.6,"bid_size":2.0,"ask":223.7,"ask_size":2.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7314,"gamma":0.0011,"vega":4.5289,"theta":-3.2511,"rho":1.8413,"theo":220.1277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.449996948242},{"option":"SPXW260305P06695000","bid":47.9,"bid_size":1.0,"ask":48.8,"ask_size":9.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":-0.2686,"gamma":0.0011,"vega":4.5289,"theta":-3.3158,"rho":-0.7213,"theo":48.3524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.74,"last_trade_time":"2026-02-17T12:26:57","percent_change":0.0,"prev_day_close":41.75},{"option":"SPXW260305C06700000","bid":213.9,"bid_size":5.0,"ask":218.6,"ask_size":7.0,"iv":0.2119,"open_interest":3.0,"volume":0.0,"delta":0.7264,"gamma":0.0012,"vega":4.5691,"theta":-3.2683,"rho":1.8299,"theo":216.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.05,"last_trade_time":"2026-02-13T11:15:58","percent_change":0.0,"prev_day_close":225.0},{"option":"SPXW260305P06700000","bid":48.9,"bid_size":18.0,"ask":49.7,"ask_size":9.0,"iv":0.2116,"open_interest":122.0,"volume":14.0,"delta":-0.2735,"gamma":0.0012,"vega":4.5691,"theta":-3.3311,"rho":-0.7346,"theo":49.3159,"change":-11.2,"open":39.6,"high":48.64,"low":33.2,"tick":"down","last_trade_price":41.0,"last_trade_time":"2026-02-18T15:47:02","percent_change":-21.4559,"prev_day_close":42.6500015258789},{"option":"SPXW260305C06705000","bid":208.6,"bid_size":2.0,"ask":215.7,"ask_size":2.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.7214,"gamma":0.0012,"vega":4.6092,"theta":-3.2849,"rho":1.8182,"theo":212.089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.300003051758},{"option":"SPXW260305P06705000","bid":49.9,"bid_size":8.0,"ask":50.7,"ask_size":17.0,"iv":0.2106,"open_interest":1.0,"volume":0.0,"delta":-0.2785,"gamma":0.0012,"vega":4.6092,"theta":-3.3458,"rho":-0.7483,"theo":50.2976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.82,"last_trade_time":"2026-02-13T14:37:05","percent_change":0.0,"prev_day_close":43.5499992370606},{"option":"SPXW260305C06710000","bid":205.6,"bid_size":3.0,"ask":210.6,"ask_size":8.0,"iv":0.2094,"open_interest":0.0,"volume":0.0,"delta":0.7164,"gamma":0.0012,"vega":4.6491,"theta":-3.3007,"rho":1.8061,"theo":208.0975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.799995422363},{"option":"SPXW260305P06710000","bid":50.9,"bid_size":8.0,"ask":51.7,"ask_size":25.0,"iv":0.2096,"open_interest":70.0,"volume":9.0,"delta":-0.2836,"gamma":0.0012,"vega":4.6491,"theta":-3.3598,"rho":-0.7622,"theo":51.298,"change":-6.82,"open":38.32,"high":47.48,"low":38.32,"tick":"no_change","last_trade_price":47.48,"last_trade_time":"2026-02-18T14:54:41","percent_change":-12.5599,"prev_day_close":44.4500007629394},{"option":"SPXW260305C06715000","bid":201.8,"bid_size":2.0,"ask":208.3,"ask_size":7.0,"iv":0.2084,"open_interest":5.0,"volume":0.0,"delta":0.7112,"gamma":0.0012,"vega":4.6886,"theta":-3.3159,"rho":1.7938,"theo":204.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.3,"last_trade_time":"2026-02-13T15:55:02","percent_change":0.0,"prev_day_close":213.150001525879},{"option":"SPXW260305P06715000","bid":51.9,"bid_size":8.0,"ask":52.7,"ask_size":9.0,"iv":0.2086,"open_interest":4.0,"volume":4.0,"delta":-0.2888,"gamma":0.0012,"vega":4.6886,"theta":-3.373,"rho":-0.7765,"theo":52.3176,"change":-19.03,"open":48.8,"high":48.8,"low":36.37,"tick":"down","last_trade_price":36.37,"last_trade_time":"2026-02-18T13:22:01","percent_change":-34.3502,"prev_day_close":45.3499984741211},{"option":"SPXW260305C06720000","bid":198.0,"bid_size":3.0,"ask":202.5,"ask_size":9.0,"iv":0.2069,"open_interest":7.0,"volume":1.0,"delta":0.7059,"gamma":0.0012,"vega":4.7274,"theta":-3.3303,"rho":1.7812,"theo":200.1725,"change":17.3,"open":209.7,"high":209.7,"low":209.7,"tick":"down","last_trade_price":209.7,"last_trade_time":"2026-02-18T09:56:36","percent_change":8.99168,"prev_day_close":208.700004577637},{"option":"SPXW260305P06720000","bid":52.9,"bid_size":8.0,"ask":53.7,"ask_size":9.0,"iv":0.2076,"open_interest":59.0,"volume":4.0,"delta":-0.294,"gamma":0.0012,"vega":4.7274,"theta":-3.3856,"rho":-0.791,"theo":53.3568,"change":-9.45,"open":49.83,"high":49.83,"low":47.05,"tick":"down","last_trade_price":47.05,"last_trade_time":"2026-02-18T09:56:36","percent_change":-16.7257,"prev_day_close":46.25},{"option":"SPXW260305C06725000","bid":194.1,"bid_size":5.0,"ask":198.6,"ask_size":9.0,"iv":0.2065,"open_interest":15.0,"volume":8.0,"delta":0.7006,"gamma":0.0012,"vega":4.7656,"theta":-3.3439,"rho":1.7685,"theo":196.2397,"change":35.32,"open":223.82,"high":223.82,"low":223.82,"tick":"up","last_trade_price":223.82,"last_trade_time":"2026-02-18T12:21:17","percent_change":18.7374,"prev_day_close":204.650001525879},{"option":"SPXW260305P06725000","bid":54.0,"bid_size":8.0,"ask":54.8,"ask_size":18.0,"iv":0.2065,"open_interest":215.0,"volume":3.0,"delta":-0.2994,"gamma":0.0012,"vega":4.7656,"theta":-3.3973,"rho":-0.8056,"theo":54.416,"change":-19.35,"open":41.55,"high":41.55,"low":38.3,"tick":"down","last_trade_price":38.3,"last_trade_time":"2026-02-18T11:35:33","percent_change":-33.5646,"prev_day_close":47.25},{"option":"SPXW260305C06730000","bid":190.0,"bid_size":3.0,"ask":194.7,"ask_size":9.0,"iv":0.2051,"open_interest":3.0,"volume":0.0,"delta":0.6951,"gamma":0.0012,"vega":4.803,"theta":-3.3568,"rho":1.7556,"theo":192.327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.6,"last_trade_time":"2026-02-12T11:22:41","percent_change":0.0,"prev_day_close":200.650001525879},{"option":"SPXW260305P06730000","bid":55.1,"bid_size":7.0,"ask":55.9,"ask_size":23.0,"iv":0.2055,"open_interest":127.0,"volume":7.0,"delta":-0.3048,"gamma":0.0012,"vega":4.803,"theta":-3.4083,"rho":-0.8204,"theo":55.4952,"change":-19.98,"open":51.85,"high":51.85,"low":38.77,"tick":"down","last_trade_price":38.77,"last_trade_time":"2026-02-18T13:22:01","percent_change":-34.0085,"prev_day_close":48.1500015258789},{"option":"SPXW260305C06735000","bid":188.1,"bid_size":1.0,"ask":189.5,"ask_size":1.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":0.6896,"gamma":0.0013,"vega":4.8395,"theta":-3.3688,"rho":1.7426,"theo":188.4347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.950004577637},{"option":"SPXW260305P06735000","bid":56.1,"bid_size":1.0,"ask":57.0,"ask_size":15.0,"iv":0.2043,"open_interest":12.0,"volume":0.0,"delta":-0.3104,"gamma":0.0013,"vega":4.8395,"theta":-3.4184,"rho":-0.8353,"theo":56.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.6,"last_trade_time":"2026-02-17T15:30:07","percent_change":0.0,"prev_day_close":49.1500015258789},{"option":"SPXW260305C06740000","bid":184.3,"bid_size":1.0,"ask":185.4,"ask_size":1.0,"iv":0.2032,"open_interest":5.0,"volume":0.0,"delta":0.684,"gamma":0.0013,"vega":4.8754,"theta":-3.38,"rho":1.7294,"theo":184.563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":197.99,"last_trade_time":"2026-02-13T12:19:54","percent_change":0.0,"prev_day_close":192.650001525879},{"option":"SPXW260305P06740000","bid":57.3,"bid_size":7.0,"ask":58.1,"ask_size":15.0,"iv":0.2033,"open_interest":29.0,"volume":8.0,"delta":-0.316,"gamma":0.0013,"vega":4.8754,"theta":-3.4278,"rho":-0.8504,"theo":57.715,"change":-5.4,"open":54.25,"high":57.15,"low":41.37,"tick":"up","last_trade_price":55.75,"last_trade_time":"2026-02-18T15:24:29","percent_change":-8.83075,"prev_day_close":50.2000007629394},{"option":"SPXW260305C06745000","bid":180.4,"bid_size":1.0,"ask":182.0,"ask_size":1.0,"iv":0.2022,"open_interest":1.0,"volume":0.0,"delta":0.6783,"gamma":0.0013,"vega":4.9106,"theta":-3.3904,"rho":1.716,"theo":180.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.27,"last_trade_time":"2026-02-13T15:00:26","percent_change":0.0,"prev_day_close":189.0},{"option":"SPXW260305P06745000","bid":58.4,"bid_size":8.0,"ask":59.2,"ask_size":8.0,"iv":0.2023,"open_interest":7.0,"volume":1.0,"delta":-0.3217,"gamma":0.0013,"vega":4.9106,"theta":-3.4362,"rho":-0.8657,"theo":58.856,"change":-7.0,"open":55.35,"high":55.35,"low":55.35,"tick":"down","last_trade_price":55.35,"last_trade_time":"2026-02-18T09:42:46","percent_change":-11.2269,"prev_day_close":51.25},{"option":"SPXW260305C06750000","bid":176.5,"bid_size":1.0,"ask":177.8,"ask_size":1.0,"iv":0.201,"open_interest":15.0,"volume":12.0,"delta":0.6725,"gamma":0.0013,"vega":4.9453,"theta":-3.3998,"rho":1.7024,"theo":176.8823,"change":35.15,"open":186.0,"high":204.7,"low":186.0,"tick":"up","last_trade_price":204.7,"last_trade_time":"2026-02-18T12:07:04","percent_change":20.7314,"prev_day_close":184.75},{"option":"SPXW260305P06750000","bid":59.5,"bid_size":8.0,"ask":60.4,"ask_size":8.0,"iv":0.2012,"open_interest":159.0,"volume":13.0,"delta":-0.3275,"gamma":0.0013,"vega":4.9453,"theta":-3.4438,"rho":-0.8813,"theo":60.0182,"change":-13.15,"open":55.32,"high":59.28,"low":41.96,"tick":"down","last_trade_price":50.4,"last_trade_time":"2026-02-18T15:47:02","percent_change":-20.6924,"prev_day_close":52.25},{"option":"SPXW260305C06755000","bid":172.5,"bid_size":1.0,"ask":174.0,"ask_size":1.0,"iv":0.2001,"open_interest":1.0,"volume":0.0,"delta":0.6666,"gamma":0.0013,"vega":4.9796,"theta":-3.4083,"rho":1.6884,"theo":173.0744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.58,"last_trade_time":"2026-02-13T10:50:22","percent_change":0.0,"prev_day_close":180.25},{"option":"SPXW260305P06755000","bid":60.7,"bid_size":1.0,"ask":61.6,"ask_size":8.0,"iv":0.2,"open_interest":4.0,"volume":8.0,"delta":-0.3334,"gamma":0.0013,"vega":4.9796,"theta":-3.4504,"rho":-0.8972,"theo":61.2022,"change":-14.66,"open":62.16,"high":62.16,"low":50.19,"tick":"down","last_trade_price":50.19,"last_trade_time":"2026-02-18T10:01:34","percent_change":-22.606,"prev_day_close":53.3499984741211},{"option":"SPXW260305C06760000","bid":169.0,"bid_size":1.0,"ask":170.1,"ask_size":1.0,"iv":0.1989,"open_interest":2.0,"volume":0.0,"delta":0.6606,"gamma":0.0013,"vega":5.0133,"theta":-3.4159,"rho":1.674,"theo":169.2887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.43,"last_trade_time":"2026-02-17T09:47:38","percent_change":0.0,"prev_day_close":176.300003051758},{"option":"SPXW260305P06760000","bid":61.9,"bid_size":8.0,"ask":62.8,"ask_size":8.0,"iv":0.1989,"open_interest":144.0,"volume":137.0,"delta":-0.3394,"gamma":0.0013,"vega":5.0133,"theta":-3.4561,"rho":-0.9134,"theo":62.4085,"change":-11.87,"open":62.93,"high":62.93,"low":47.42,"tick":"down","last_trade_price":54.28,"last_trade_time":"2026-02-18T16:07:39","percent_change":-17.9441,"prev_day_close":54.5},{"option":"SPXW260305C06765000","bid":165.2,"bid_size":3.0,"ask":166.5,"ask_size":2.0,"iv":0.1978,"open_interest":1.0,"volume":0.0,"delta":0.6545,"gamma":0.0014,"vega":5.0464,"theta":-3.4224,"rho":1.6593,"theo":165.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.55,"last_trade_time":"2026-02-17T11:03:52","percent_change":0.0,"prev_day_close":172.400001525879},{"option":"SPXW260305P06765000","bid":63.1,"bid_size":6.0,"ask":64.0,"ask_size":8.0,"iv":0.1979,"open_interest":0.0,"volume":0.0,"delta":-0.3455,"gamma":0.0014,"vega":5.0464,"theta":-3.4608,"rho":-0.9301,"theo":63.6378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.28,"last_trade_time":"2026-02-17T14:23:58","percent_change":0.0,"prev_day_close":55.5499992370606},{"option":"SPXW260305C06770000","bid":161.5,"bid_size":2.0,"ask":162.5,"ask_size":6.0,"iv":0.1967,"open_interest":4.0,"volume":0.0,"delta":0.6483,"gamma":0.0014,"vega":5.0787,"theta":-3.428,"rho":1.6442,"theo":161.7871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.85,"last_trade_time":"2026-02-16T11:17:47","percent_change":0.0,"prev_day_close":168.650001525879},{"option":"SPXW260305P06770000","bid":64.4,"bid_size":14.0,"ask":65.3,"ask_size":7.0,"iv":0.1968,"open_interest":43.0,"volume":21.0,"delta":-0.3516,"gamma":0.0014,"vega":5.0787,"theta":-3.4644,"rho":-0.9471,"theo":64.8907,"change":-6.53,"open":65.46,"high":65.46,"low":53.64,"tick":"up","last_trade_price":62.32,"last_trade_time":"2026-02-18T15:19:45","percent_change":-9.48438,"prev_day_close":56.75},{"option":"SPXW260305C06775000","bid":157.8,"bid_size":5.0,"ask":158.8,"ask_size":5.0,"iv":0.1956,"open_interest":4.0,"volume":0.0,"delta":0.642,"gamma":0.0014,"vega":5.11,"theta":-3.4324,"rho":1.6288,"theo":158.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.7,"last_trade_time":"2026-02-17T11:03:52","percent_change":0.0,"prev_day_close":164.699996948242},{"option":"SPXW260305P06775000","bid":65.7,"bid_size":7.0,"ask":66.5,"ask_size":7.0,"iv":0.1957,"open_interest":43.0,"volume":9.0,"delta":-0.3579,"gamma":0.0014,"vega":5.11,"theta":-3.467,"rho":-0.9645,"theo":66.1678,"change":-6.71,"open":51.85,"high":52.8,"low":46.69,"tick":"up","last_trade_price":52.8,"last_trade_time":"2026-02-18T13:51:11","percent_change":-11.5889,"prev_day_close":57.8999996185303},{"option":"SPXW260305C06780000","bid":154.0,"bid_size":8.0,"ask":155.1,"ask_size":2.0,"iv":0.1945,"open_interest":1.0,"volume":1.0,"delta":0.6356,"gamma":0.0014,"vega":5.1403,"theta":-3.4358,"rho":1.6131,"theo":154.3821,"change":4.93,"open":152.53,"high":152.53,"low":152.53,"tick":"up","last_trade_price":152.53,"last_trade_time":"2026-02-18T09:49:16","percent_change":3.34011,"prev_day_close":160.900001525879},{"option":"SPXW260305P06780000","bid":66.9,"bid_size":13.0,"ask":67.8,"ask_size":7.0,"iv":0.1946,"open_interest":52.0,"volume":28.0,"delta":-0.3643,"gamma":0.0014,"vega":5.1403,"theta":-3.4685,"rho":-0.982,"theo":67.4696,"change":-16.34,"open":65.02,"high":67.11,"low":55.26,"tick":"no_change","last_trade_price":55.26,"last_trade_time":"2026-02-18T15:53:04","percent_change":-22.8212,"prev_day_close":59.1000003814697},{"option":"SPXW260305C06785000","bid":150.5,"bid_size":5.0,"ask":151.5,"ask_size":3.0,"iv":0.1933,"open_interest":20.0,"volume":18.0,"delta":0.6291,"gamma":0.0014,"vega":5.1693,"theta":-3.438,"rho":1.5974,"theo":150.7169,"change":31.81,"open":175.58,"high":175.86,"low":175.58,"tick":"up","last_trade_price":175.86,"last_trade_time":"2026-02-18T13:05:47","percent_change":22.0826,"prev_day_close":157.200004577637},{"option":"SPXW260305P06785000","bid":68.3,"bid_size":7.0,"ask":69.2,"ask_size":14.0,"iv":0.1934,"open_interest":7.0,"volume":1.0,"delta":-0.3708,"gamma":0.0014,"vega":5.1693,"theta":-3.4688,"rho":-0.9997,"theo":68.7963,"change":-19.49,"open":53.56,"high":53.56,"low":53.56,"tick":"down","last_trade_price":53.56,"last_trade_time":"2026-02-18T10:07:30","percent_change":-26.6804,"prev_day_close":60.2999992370606},{"option":"SPXW260305C06790000","bid":146.7,"bid_size":6.0,"ask":147.9,"ask_size":5.0,"iv":0.1922,"open_interest":10.0,"volume":0.0,"delta":0.6225,"gamma":0.0014,"vega":5.197,"theta":-3.439,"rho":1.5814,"theo":147.0769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.8,"last_trade_time":"2026-02-17T11:03:52","percent_change":0.0,"prev_day_close":153.400001525879},{"option":"SPXW260305P06790000","bid":69.5,"bid_size":12.0,"ask":70.5,"ask_size":7.0,"iv":0.1923,"open_interest":73.0,"volume":27.0,"delta":-0.3774,"gamma":0.0014,"vega":5.197,"theta":-3.468,"rho":-1.0175,"theo":70.1482,"change":-16.91,"open":54.64,"high":57.54,"low":51.67,"tick":"no_change","last_trade_price":57.54,"last_trade_time":"2026-02-18T15:53:04","percent_change":-22.7132,"prev_day_close":61.5},{"option":"SPXW260305C06795000","bid":143.1,"bid_size":7.0,"ask":144.2,"ask_size":3.0,"iv":0.191,"open_interest":1.0,"volume":0.0,"delta":0.6158,"gamma":0.0015,"vega":5.2235,"theta":-3.4389,"rho":1.5654,"theo":143.4623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.21,"last_trade_time":"2026-02-13T15:00:26","percent_change":0.0,"prev_day_close":149.699996948242},{"option":"SPXW260305P06795000","bid":71.0,"bid_size":7.0,"ask":71.9,"ask_size":6.0,"iv":0.1912,"open_interest":5.0,"volume":0.0,"delta":-0.3841,"gamma":0.0015,"vega":5.2235,"theta":-3.466,"rho":-1.0355,"theo":71.5255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.86,"last_trade_time":"2026-02-17T14:42:28","percent_change":0.0,"prev_day_close":62.8499984741211},{"option":"SPXW260305C06800000","bid":139.6,"bid_size":2.0,"ask":140.7,"ask_size":5.0,"iv":0.1898,"open_interest":40.0,"volume":0.0,"delta":0.609,"gamma":0.0015,"vega":5.2488,"theta":-3.4376,"rho":1.549,"theo":139.8736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.23,"last_trade_time":"2026-02-17T10:41:25","percent_change":0.0,"prev_day_close":146.049995422363},{"option":"SPXW260305P06800000","bid":72.4,"bid_size":7.0,"ask":73.3,"ask_size":13.0,"iv":0.19,"open_interest":117.0,"volume":33.0,"delta":-0.3909,"gamma":0.0015,"vega":5.2488,"theta":-3.4628,"rho":-1.0538,"theo":72.9288,"change":-7.35,"open":67.88,"high":71.94,"low":52.62,"tick":"up","last_trade_price":71.94,"last_trade_time":"2026-02-18T15:16:22","percent_change":-11.4575,"prev_day_close":64.1500015258789},{"option":"SPXW260305C06805000","bid":136.0,"bid_size":2.0,"ask":137.1,"ask_size":6.0,"iv":0.1887,"open_interest":3.0,"volume":0.0,"delta":0.6021,"gamma":0.0015,"vega":5.2731,"theta":-3.435,"rho":1.5324,"theo":136.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.6,"last_trade_time":"2026-02-17T12:44:34","percent_change":0.0,"prev_day_close":142.300003051758},{"option":"SPXW260305P06805000","bid":73.7,"bid_size":5.0,"ask":74.7,"ask_size":6.0,"iv":0.1889,"open_interest":13.0,"volume":2.0,"delta":-0.3978,"gamma":0.0015,"vega":5.2731,"theta":-3.4584,"rho":-1.0723,"theo":74.3584,"change":-22.45,"open":50.8,"high":56.6,"low":50.8,"tick":"up","last_trade_price":56.6,"last_trade_time":"2026-02-18T13:28:42","percent_change":-28.3997,"prev_day_close":65.4499969482422},{"option":"SPXW260305C06810000","bid":132.5,"bid_size":2.0,"ask":133.5,"ask_size":7.0,"iv":0.1875,"open_interest":15.0,"volume":0.0,"delta":0.5951,"gamma":0.0015,"vega":5.2962,"theta":-3.4312,"rho":1.5152,"theo":132.7762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.26,"last_trade_time":"2026-02-17T12:53:49","percent_change":0.0,"prev_day_close":138.699996948242},{"option":"SPXW260305P06810000","bid":75.2,"bid_size":5.0,"ask":76.2,"ask_size":5.0,"iv":0.1877,"open_interest":81.0,"volume":1.0,"delta":-0.4048,"gamma":0.0015,"vega":5.2962,"theta":-3.4526,"rho":-1.0914,"theo":75.8152,"change":-6.19,"open":74.36,"high":74.36,"low":74.36,"tick":"down","last_trade_price":74.36,"last_trade_time":"2026-02-18T09:47:22","percent_change":-7.68467,"prev_day_close":66.7999992370606},{"option":"SPXW260305C06815000","bid":128.9,"bid_size":8.0,"ask":130.0,"ask_size":3.0,"iv":0.1863,"open_interest":6.0,"volume":0.0,"delta":0.588,"gamma":0.0015,"vega":5.3181,"theta":-3.426,"rho":1.4977,"theo":129.2691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.72,"last_trade_time":"2026-02-13T09:35:13","percent_change":0.0,"prev_day_close":135.099998474121},{"option":"SPXW260305P06815000","bid":76.7,"bid_size":5.0,"ask":77.8,"ask_size":6.0,"iv":0.1866,"open_interest":7.0,"volume":1.0,"delta":-0.412,"gamma":0.0015,"vega":5.3181,"theta":-3.4456,"rho":-1.1108,"theo":77.3,"change":-2.63,"open":79.57,"high":79.57,"low":79.57,"tick":"down","last_trade_price":79.57,"last_trade_time":"2026-02-18T09:33:25","percent_change":-3.19951,"prev_day_close":68.1500015258789},{"option":"SPXW260305C06820000","bid":125.5,"bid_size":2.0,"ask":126.6,"ask_size":7.0,"iv":0.1852,"open_interest":24.0,"volume":2.0,"delta":0.5807,"gamma":0.0015,"vega":5.3387,"theta":-3.4194,"rho":1.4796,"theo":125.7909,"change":4.49,"open":128.82,"high":128.82,"low":124.29,"tick":"down","last_trade_price":124.29,"last_trade_time":"2026-02-18T09:49:16","percent_change":3.74791,"prev_day_close":131.5},{"option":"SPXW260305P06820000","bid":78.2,"bid_size":5.0,"ask":79.2,"ask_size":11.0,"iv":0.1853,"open_interest":49.0,"volume":6.0,"delta":-0.4192,"gamma":0.0015,"vega":5.3387,"theta":-3.4371,"rho":-1.1308,"theo":78.8137,"change":-23.68,"open":57.0,"high":60.17,"low":57.0,"tick":"up","last_trade_price":60.17,"last_trade_time":"2026-02-18T13:31:43","percent_change":-28.2409,"prev_day_close":69.5},{"option":"SPXW260305C06825000","bid":122.0,"bid_size":2.0,"ask":123.0,"ask_size":7.0,"iv":0.184,"open_interest":17.0,"volume":3.0,"delta":0.5734,"gamma":0.0016,"vega":5.3578,"theta":-3.4114,"rho":1.4613,"theo":122.3424,"change":10.4,"open":144.89,"high":144.89,"low":126.85,"tick":"down","last_trade_price":126.85,"last_trade_time":"2026-02-18T14:45:09","percent_change":8.93087,"prev_day_close":127.899997711182},{"option":"SPXW260305P06825000","bid":79.7,"bid_size":10.0,"ask":80.7,"ask_size":6.0,"iv":0.1841,"open_interest":30.0,"volume":2.0,"delta":-0.4266,"gamma":0.0016,"vega":5.3578,"theta":-3.4272,"rho":-1.1511,"theo":80.3572,"change":-16.97,"open":63.44,"high":68.53,"low":63.44,"tick":"up","last_trade_price":68.53,"last_trade_time":"2026-02-18T15:47:12","percent_change":-19.848,"prev_day_close":71.0},{"option":"SPXW260305C06830000","bid":118.6,"bid_size":2.0,"ask":119.6,"ask_size":6.0,"iv":0.1827,"open_interest":37.0,"volume":2.0,"delta":0.5659,"gamma":0.0016,"vega":5.3752,"theta":-3.402,"rho":1.4427,"theo":118.9243,"change":4.82,"open":121.52,"high":121.52,"low":117.97,"tick":"down","last_trade_price":117.97,"last_trade_time":"2026-02-18T15:29:33","percent_change":4.25983,"prev_day_close":124.399997711182},{"option":"SPXW260305P06830000","bid":81.4,"bid_size":6.0,"ask":82.3,"ask_size":5.0,"iv":0.1829,"open_interest":50.0,"volume":29.0,"delta":-0.434,"gamma":0.0016,"vega":5.3752,"theta":-3.4159,"rho":-1.1716,"theo":81.931,"change":-10.49,"open":83.05,"high":83.05,"low":56.9,"tick":"no_change","last_trade_price":76.66,"last_trade_time":"2026-02-18T14:54:41","percent_change":-12.0367,"prev_day_close":72.4499969482422},{"option":"SPXW260305C06835000","bid":115.2,"bid_size":2.0,"ask":116.2,"ask_size":7.0,"iv":0.1816,"open_interest":5.0,"volume":3.0,"delta":0.5584,"gamma":0.0016,"vega":5.3908,"theta":-3.3911,"rho":1.4239,"theo":115.537,"change":27.54,"open":113.92,"high":137.54,"low":113.92,"tick":"up","last_trade_price":137.54,"last_trade_time":"2026-02-18T10:48:47","percent_change":25.0364,"prev_day_close":120.899997711182},{"option":"SPXW260305P06835000","bid":83.0,"bid_size":6.0,"ask":83.9,"ask_size":12.0,"iv":0.1817,"open_interest":28.0,"volume":2.0,"delta":-0.4416,"gamma":0.0016,"vega":5.3908,"theta":-3.4031,"rho":-1.1923,"theo":83.5356,"change":-19.4,"open":84.7,"high":84.7,"low":69.5,"tick":"down","last_trade_price":69.5,"last_trade_time":"2026-02-18T14:27:15","percent_change":-21.8223,"prev_day_close":73.9500007629394},{"option":"SPXW260305C06840000","bid":111.9,"bid_size":2.0,"ask":112.9,"ask_size":6.0,"iv":0.1804,"open_interest":14.0,"volume":1.0,"delta":0.5506,"gamma":0.0016,"vega":5.4046,"theta":-3.3787,"rho":1.405,"theo":112.181,"change":22.34,"open":129.09,"high":129.09,"low":129.09,"tick":"up","last_trade_price":129.09,"last_trade_time":"2026-02-18T10:08:19","percent_change":20.9274,"prev_day_close":117.5},{"option":"SPXW260305P06840000","bid":84.4,"bid_size":6.0,"ask":86.0,"ask_size":11.0,"iv":0.1803,"open_interest":46.0,"volume":4.0,"delta":-0.4493,"gamma":0.0016,"vega":5.4046,"theta":-3.3888,"rho":-1.2131,"theo":85.1715,"change":-15.85,"open":77.05,"high":77.1,"low":65.2,"tick":"up","last_trade_price":74.85,"last_trade_time":"2026-02-18T16:13:18","percent_change":-17.4752,"prev_day_close":75.5},{"option":"SPXW260305C06845000","bid":108.6,"bid_size":6.0,"ask":109.6,"ask_size":6.0,"iv":0.1791,"open_interest":6.0,"volume":3.0,"delta":0.5428,"gamma":0.0016,"vega":5.4166,"theta":-3.3647,"rho":1.3859,"theo":108.8565,"change":24.75,"open":125.59,"high":128.3,"low":125.59,"tick":"up","last_trade_price":128.3,"last_trade_time":"2026-02-18T10:15:36","percent_change":23.9015,"prev_day_close":114.049999237061},{"option":"SPXW260305P06845000","bid":86.0,"bid_size":6.0,"ask":87.2,"ask_size":6.0,"iv":0.179,"open_interest":13.0,"volume":6.0,"delta":-0.4571,"gamma":0.0016,"vega":5.4166,"theta":-3.373,"rho":-1.2341,"theo":86.839,"change":-4.82,"open":89.29,"high":89.29,"low":87.68,"tick":"down","last_trade_price":87.68,"last_trade_time":"2026-02-18T09:50:32","percent_change":-5.21081,"prev_day_close":77.1000022888184},{"option":"SPXW260305C06850000","bid":105.2,"bid_size":13.0,"ask":106.3,"ask_size":6.0,"iv":0.1779,"open_interest":838.0,"volume":5.0,"delta":0.5349,"gamma":0.0016,"vega":5.4267,"theta":-3.3492,"rho":1.3665,"theo":105.5644,"change":22.62,"open":105.98,"high":123.07,"low":105.98,"tick":"up","last_trade_price":123.07,"last_trade_time":"2026-02-18T12:04:42","percent_change":22.5187,"prev_day_close":110.650001525879},{"option":"SPXW260305P06850000","bid":87.7,"bid_size":11.0,"ask":89.0,"ask_size":7.0,"iv":0.1778,"open_interest":151.0,"volume":18.0,"delta":-0.465,"gamma":0.0016,"vega":5.4267,"theta":-3.3556,"rho":-1.2554,"theo":88.5388,"change":-17.73,"open":91.07,"high":91.07,"low":67.8,"tick":"down","last_trade_price":75.53,"last_trade_time":"2026-02-18T15:50:24","percent_change":-18.8117,"prev_day_close":78.7000007629394},{"option":"SPXW260305C06855000","bid":102.0,"bid_size":2.0,"ask":103.0,"ask_size":7.0,"iv":0.1767,"open_interest":19.0,"volume":15.0,"delta":0.5269,"gamma":0.0016,"vega":5.4348,"theta":-3.3322,"rho":1.3467,"theo":102.3057,"change":4.04,"open":104.89,"high":119.12,"low":101.29,"tick":"down","last_trade_price":101.29,"last_trade_time":"2026-02-18T15:29:33","percent_change":4.15424,"prev_day_close":107.299999237061},{"option":"SPXW260305P06855000","bid":89.5,"bid_size":6.0,"ask":90.7,"ask_size":6.0,"iv":0.1767,"open_interest":85.0,"volume":5.0,"delta":-0.4731,"gamma":0.0016,"vega":5.4348,"theta":-3.3367,"rho":-1.2771,"theo":90.272,"change":-24.95,"open":86.6,"high":86.6,"low":71.2,"tick":"down","last_trade_price":71.2,"last_trade_time":"2026-02-18T10:36:26","percent_change":-25.949,"prev_day_close":80.2999992370606},{"option":"SPXW260305C06860000","bid":98.8,"bid_size":3.0,"ask":99.9,"ask_size":9.0,"iv":0.1755,"open_interest":15.0,"volume":5.0,"delta":0.5187,"gamma":0.0017,"vega":5.441,"theta":-3.3135,"rho":1.3263,"theo":99.0814,"change":15.5,"open":97.99,"high":109.7,"low":97.99,"tick":"up","last_trade_price":109.7,"last_trade_time":"2026-02-18T14:10:11","percent_change":16.4544,"prev_day_close":103.899997711182},{"option":"SPXW260305P06860000","bid":91.3,"bid_size":6.0,"ask":92.5,"ask_size":7.0,"iv":0.1753,"open_interest":89.0,"volume":12.0,"delta":-0.4812,"gamma":0.0017,"vega":5.441,"theta":-3.3161,"rho":-1.2994,"theo":92.0396,"change":-16.58,"open":93.13,"high":93.13,"low":67.13,"tick":"up","last_trade_price":81.52,"last_trade_time":"2026-02-18T16:07:39","percent_change":-16.9011,"prev_day_close":81.8999977111816},{"option":"SPXW260305C06865000","bid":95.6,"bid_size":2.0,"ask":96.6,"ask_size":8.0,"iv":0.1742,"open_interest":5.0,"volume":2.0,"delta":0.5104,"gamma":0.0017,"vega":5.4451,"theta":-3.2931,"rho":1.3054,"theo":95.8931,"change":23.78,"open":104.0,"high":114.98,"low":104.0,"tick":"up","last_trade_price":114.98,"last_trade_time":"2026-02-18T11:00:50","percent_change":26.0746,"prev_day_close":100.600002288818},{"option":"SPXW260305P06865000","bid":93.1,"bid_size":6.0,"ask":94.3,"ask_size":6.0,"iv":0.174,"open_interest":14.0,"volume":3.0,"delta":-0.4895,"gamma":0.0017,"vega":5.4451,"theta":-3.2939,"rho":-1.3223,"theo":93.8432,"change":-8.57,"open":69.77,"high":91.48,"low":69.77,"tick":"up","last_trade_price":91.48,"last_trade_time":"2026-02-18T15:17:44","percent_change":-8.56572,"prev_day_close":83.6500015258789},{"option":"SPXW260305C06870000","bid":92.4,"bid_size":18.0,"ask":93.5,"ask_size":7.0,"iv":0.173,"open_interest":32.0,"volume":9.0,"delta":0.502,"gamma":0.0017,"vega":5.4469,"theta":-3.271,"rho":1.2841,"theo":92.742,"change":5.8,"open":104.46,"high":109.98,"low":94.0,"tick":"down","last_trade_price":94.0,"last_trade_time":"2026-02-18T15:06:25","percent_change":6.57596,"prev_day_close":97.3999977111816},{"option":"SPXW260305P06870000","bid":94.9,"bid_size":12.0,"ask":96.5,"ask_size":12.0,"iv":0.1729,"open_interest":55.0,"volume":5.0,"delta":-0.4979,"gamma":0.0017,"vega":5.4469,"theta":-3.2699,"rho":-1.3455,"theo":95.684,"change":-23.37,"open":74.85,"high":78.68,"low":74.85,"tick":"up","last_trade_price":78.68,"last_trade_time":"2026-02-18T15:55:01","percent_change":-22.9005,"prev_day_close":85.3999977111816},{"option":"SPXW260305C06875000","bid":89.3,"bid_size":19.0,"ask":90.4,"ask_size":7.0,"iv":0.1718,"open_interest":22.0,"volume":19.0,"delta":0.4935,"gamma":0.0017,"vega":5.4463,"theta":-3.2472,"rho":1.2625,"theo":89.6291,"change":12.79,"open":88.52,"high":107.87,"low":88.52,"tick":"down","last_trade_price":97.99,"last_trade_time":"2026-02-18T16:00:02","percent_change":15.0117,"prev_day_close":94.1000022888184},{"option":"SPXW260305P06875000","bid":96.7,"bid_size":11.0,"ask":98.0,"ask_size":7.0,"iv":0.1717,"open_interest":102.0,"volume":20.0,"delta":-0.5064,"gamma":0.0017,"vega":5.4463,"theta":-3.2442,"rho":-1.3689,"theo":97.5631,"change":-21.4,"open":76.45,"high":96.85,"low":74.65,"tick":"down","last_trade_price":82.7,"last_trade_time":"2026-02-18T15:51:50","percent_change":-20.5572,"prev_day_close":87.1000022888184},{"option":"SPXW260305C06880000","bid":86.4,"bid_size":7.0,"ask":87.3,"ask_size":14.0,"iv":0.1704,"open_interest":279.0,"volume":32.0,"delta":0.4848,"gamma":0.0017,"vega":5.4433,"theta":-3.2217,"rho":1.2409,"theo":86.5555,"change":3.36,"open":89.16,"high":106.4,"low":85.56,"tick":"down","last_trade_price":85.56,"last_trade_time":"2026-02-18T15:29:33","percent_change":4.08759,"prev_day_close":90.9499969482422},{"option":"SPXW260305P06880000","bid":98.8,"bid_size":6.0,"ask":100.0,"ask_size":2.0,"iv":0.1703,"open_interest":218.0,"volume":16.0,"delta":-0.5151,"gamma":0.0017,"vega":5.4433,"theta":-3.2168,"rho":-1.3925,"theo":99.4814,"change":-24.08,"open":89.67,"high":92.93,"low":70.9,"tick":"down","last_trade_price":82.12,"last_trade_time":"2026-02-18T15:55:01","percent_change":-22.6742,"prev_day_close":88.8999977111816},{"option":"SPXW260305C06885000","bid":83.2,"bid_size":14.0,"ask":84.4,"ask_size":7.0,"iv":0.1692,"open_interest":21.0,"volume":4.0,"delta":0.4761,"gamma":0.0017,"vega":5.4379,"theta":-3.1944,"rho":1.2191,"theo":83.5217,"change":13.7,"open":83.11,"high":93.1,"low":83.11,"tick":"up","last_trade_price":93.1,"last_trade_time":"2026-02-18T14:10:11","percent_change":17.2544,"prev_day_close":87.7999992370606},{"option":"SPXW260305P06885000","bid":100.7,"bid_size":2.0,"ask":101.9,"ask_size":2.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":-0.5239,"gamma":0.0017,"vega":5.4379,"theta":-3.1876,"rho":-1.4162,"theo":101.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.7999992370606},{"option":"SPXW260305C06890000","bid":80.4,"bid_size":7.0,"ask":81.3,"ask_size":14.0,"iv":0.1679,"open_interest":38.0,"volume":13.0,"delta":0.4672,"gamma":0.0017,"vega":5.4298,"theta":-3.1654,"rho":1.1971,"theo":80.5289,"change":17.31,"open":81.31,"high":93.86,"low":79.4,"tick":"up","last_trade_price":93.86,"last_trade_time":"2026-02-18T10:09:14","percent_change":22.6127,"prev_day_close":84.7000007629394},{"option":"SPXW260305P06890000","bid":102.5,"bid_size":6.0,"ask":103.9,"ask_size":2.0,"iv":0.1678,"open_interest":64.0,"volume":4.0,"delta":-0.5327,"gamma":0.0017,"vega":5.4298,"theta":-3.1567,"rho":-1.4401,"theo":103.4387,"change":-28.37,"open":102.08,"high":104.96,"low":79.16,"tick":"up","last_trade_price":82.03,"last_trade_time":"2026-02-18T11:59:38","percent_change":-25.6975,"prev_day_close":92.7000007629394},{"option":"SPXW260305C06895000","bid":77.3,"bid_size":14.0,"ask":78.4,"ask_size":13.0,"iv":0.1667,"open_interest":41.0,"volume":20.0,"delta":0.4582,"gamma":0.0017,"vega":5.4191,"theta":-3.1346,"rho":1.1748,"theo":77.5785,"change":9.83,"open":90.73,"high":94.81,"low":82.72,"tick":"up","last_trade_price":83.63,"last_trade_time":"2026-02-18T15:46:42","percent_change":13.3198,"prev_day_close":81.6500015258789},{"option":"SPXW260305P06895000","bid":104.8,"bid_size":2.0,"ask":105.9,"ask_size":2.0,"iv":0.1661,"open_interest":2.0,"volume":2.0,"delta":-0.5417,"gamma":0.0017,"vega":5.4191,"theta":-3.1241,"rho":-1.4644,"theo":105.4802,"change":-28.37,"open":80.91,"high":84.28,"low":80.91,"tick":"up","last_trade_price":84.28,"last_trade_time":"2026-02-18T11:59:38","percent_change":-25.1842,"prev_day_close":94.6500015258789},{"option":"SPXW260305C06900000","bid":74.4,"bid_size":19.0,"ask":75.5,"ask_size":6.0,"iv":0.1654,"open_interest":52.0,"volume":18.0,"delta":0.4491,"gamma":0.0018,"vega":5.4054,"theta":-3.102,"rho":1.1518,"theo":74.6723,"change":9.53,"open":91.32,"high":91.32,"low":79.72,"tick":"up","last_trade_price":80.58,"last_trade_time":"2026-02-18T15:46:42","percent_change":13.4131,"prev_day_close":78.6000022888184},{"option":"SPXW260305P06900000","bid":106.7,"bid_size":6.0,"ask":108.0,"ask_size":2.0,"iv":0.1652,"open_interest":86.0,"volume":23.0,"delta":-0.5508,"gamma":0.0018,"vega":5.4054,"theta":-3.0896,"rho":-1.4892,"theo":107.5659,"change":-20.95,"open":95.57,"high":107.0,"low":80.53,"tick":"down","last_trade_price":93.95,"last_trade_time":"2026-02-18T16:00:07","percent_change":-18.2332,"prev_day_close":96.6000022888184},{"option":"SPXW260305C06905000","bid":71.6,"bid_size":8.0,"ask":72.6,"ask_size":14.0,"iv":0.1642,"open_interest":6.0,"volume":7.0,"delta":0.4399,"gamma":0.0018,"vega":5.3886,"theta":-3.0677,"rho":1.1283,"theo":71.8126,"change":80.11,"open":88.15,"high":88.65,"low":79.76,"tick":"up","last_trade_price":80.11,"last_trade_time":"2026-02-18T14:30:09","percent_change":0.0,"prev_day_close":75.6500015258789},{"option":"SPXW260305P06905000","bid":108.9,"bid_size":2.0,"ask":110.1,"ask_size":2.0,"iv":0.1639,"open_interest":0.0,"volume":0.0,"delta":-0.5601,"gamma":0.0018,"vega":5.3886,"theta":-3.0535,"rho":-1.5146,"theo":109.6981,"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":98.5499992370606},{"option":"SPXW260305C06910000","bid":68.8,"bid_size":13.0,"ask":69.8,"ask_size":14.0,"iv":0.1629,"open_interest":50.0,"volume":5.0,"delta":0.4306,"gamma":0.0018,"vega":5.3686,"theta":-3.0316,"rho":1.1044,"theo":69.0014,"change":4.7,"open":77.83,"high":84.68,"low":70.4,"tick":"down","last_trade_price":70.4,"last_trade_time":"2026-02-18T15:34:36","percent_change":7.15373,"prev_day_close":72.7000007629394},{"option":"SPXW260305P06910000","bid":111.2,"bid_size":7.0,"ask":112.4,"ask_size":3.0,"iv":0.1627,"open_interest":61.0,"volume":5.0,"delta":-0.5694,"gamma":0.0018,"vega":5.3686,"theta":-3.0154,"rho":-1.5405,"theo":111.8789,"change":-14.95,"open":84.84,"high":104.55,"low":84.84,"tick":"up","last_trade_price":104.55,"last_trade_time":"2026-02-18T15:34:36","percent_change":-12.5105,"prev_day_close":100.600002288818},{"option":"SPXW260305C06915000","bid":66.1,"bid_size":7.0,"ask":67.1,"ask_size":7.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":0.4211,"gamma":0.0018,"vega":5.3454,"theta":-2.9937,"rho":1.0803,"theo":66.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305P06915000","bid":111.9,"bid_size":1.0,"ask":116.5,"ask_size":10.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.5788,"gamma":0.0018,"vega":5.3454,"theta":-2.9757,"rho":-1.5665,"theo":114.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305C06920000","bid":63.4,"bid_size":7.0,"ask":64.3,"ask_size":7.0,"iv":0.1602,"open_interest":83.0,"volume":13.0,"delta":0.4116,"gamma":0.0018,"vega":5.3193,"theta":-2.9541,"rho":1.0562,"theo":63.5319,"change":8.74,"open":66.41,"high":80.41,"low":63.01,"tick":"down","last_trade_price":69.24,"last_trade_time":"2026-02-18T16:13:18","percent_change":14.4463,"prev_day_close":67.0},{"option":"SPXW260305P06920000","bid":115.6,"bid_size":6.0,"ask":116.9,"ask_size":2.0,"iv":0.1599,"open_interest":71.0,"volume":1.0,"delta":-0.5884,"gamma":0.0018,"vega":5.3193,"theta":-2.9342,"rho":-1.5925,"theo":116.3932,"change":-5.98,"open":118.32,"high":118.32,"low":118.32,"tick":"down","last_trade_price":118.32,"last_trade_time":"2026-02-18T09:50:07","percent_change":-4.81094,"prev_day_close":104.899997711182},{"option":"SPXW260305C06925000","bid":60.7,"bid_size":14.0,"ask":61.7,"ask_size":13.0,"iv":0.1589,"open_interest":122.0,"volume":54.0,"delta":0.4019,"gamma":0.0018,"vega":5.2902,"theta":-2.9128,"rho":1.0321,"theo":60.8764,"change":4.05,"open":70.27,"high":76.37,"low":62.05,"tick":"down","last_trade_price":62.05,"last_trade_time":"2026-02-18T15:34:36","percent_change":6.98276,"prev_day_close":64.2000007629394},{"option":"SPXW260305P06925000","bid":118.0,"bid_size":2.0,"ask":119.5,"ask_size":2.0,"iv":0.1587,"open_interest":132.0,"volume":9.0,"delta":-0.598,"gamma":0.0018,"vega":5.2902,"theta":-2.891,"rho":-1.6185,"theo":118.7296,"change":-9.77,"open":98.45,"high":116.51,"low":86.48,"tick":"up","last_trade_price":116.51,"last_trade_time":"2026-02-18T15:17:44","percent_change":-9.12232,"prev_day_close":107.100002288818},{"option":"SPXW260305C06930000","bid":58.1,"bid_size":14.0,"ask":59.1,"ask_size":13.0,"iv":0.1577,"open_interest":87.0,"volume":2.0,"delta":0.3922,"gamma":0.0018,"vega":5.2579,"theta":-2.8698,"rho":1.0078,"theo":58.2758,"change":5.25,"open":70.87,"high":70.87,"low":60.8,"tick":"down","last_trade_price":60.8,"last_trade_time":"2026-02-18T14:36:21","percent_change":9.45095,"prev_day_close":61.5},{"option":"SPXW260305P06930000","bid":120.0,"bid_size":6.0,"ask":121.6,"ask_size":3.0,"iv":0.1574,"open_interest":158.0,"volume":104.0,"delta":-0.6077,"gamma":0.0018,"vega":5.2579,"theta":-2.8462,"rho":-1.6448,"theo":121.1209,"change":-37.05,"open":96.48,"high":96.48,"low":91.3,"tick":"down","last_trade_price":92.25,"last_trade_time":"2026-02-18T12:49:20","percent_change":-28.6543,"prev_day_close":109.399997711182},{"option":"SPXW260305C06935000","bid":55.6,"bid_size":7.0,"ask":56.5,"ask_size":7.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":0.3824,"gamma":0.0018,"vega":5.2219,"theta":-2.8253,"rho":0.983,"theo":55.7321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305P06935000","bid":121.4,"bid_size":1.0,"ask":125.9,"ask_size":10.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-0.6175,"gamma":0.0018,"vega":5.2219,"theta":-2.7998,"rho":-1.6714,"theo":123.5692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305C06940000","bid":53.0,"bid_size":14.0,"ask":54.0,"ask_size":14.0,"iv":0.155,"open_interest":34.0,"volume":6.0,"delta":0.3726,"gamma":0.0018,"vega":5.182,"theta":-2.7792,"rho":0.9578,"theo":53.2477,"change":15.55,"open":65.7,"high":67.71,"low":65.7,"tick":"no_change","last_trade_price":66.3,"last_trade_time":"2026-02-18T11:11:19","percent_change":30.6404,"prev_day_close":56.1500015258789},{"option":"SPXW260305P06940000","bid":125.0,"bid_size":5.0,"ask":126.5,"ask_size":2.0,"iv":0.1547,"open_interest":117.0,"volume":105.0,"delta":-0.6274,"gamma":0.0018,"vega":5.182,"theta":-2.7518,"rho":-1.6986,"theo":126.0767,"change":-33.8,"open":100.68,"high":100.8,"low":100.68,"tick":"up","last_trade_price":100.8,"last_trade_time":"2026-02-18T13:31:43","percent_change":-25.1114,"prev_day_close":114.100002288818},{"option":"SPXW260305C06945000","bid":50.6,"bid_size":7.0,"ask":51.6,"ask_size":7.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":0.3626,"gamma":0.0018,"vega":5.138,"theta":-2.7316,"rho":0.9321,"theo":50.8247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305P06945000","bid":126.3,"bid_size":1.0,"ask":130.9,"ask_size":10.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":-0.6373,"gamma":0.0018,"vega":5.138,"theta":-2.7023,"rho":-1.7261,"theo":128.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305C06950000","bid":48.2,"bid_size":15.0,"ask":49.1,"ask_size":8.0,"iv":0.1525,"open_interest":762.0,"volume":44.0,"delta":0.3527,"gamma":0.0018,"vega":5.0903,"theta":-2.6824,"rho":0.9064,"theo":48.4643,"change":13.18,"open":48.27,"high":63.07,"low":48.27,"tick":"down","last_trade_price":59.43,"last_trade_time":"2026-02-18T12:51:01","percent_change":28.4973,"prev_day_close":51.0499992370606},{"option":"SPXW260305P06950000","bid":130.3,"bid_size":2.0,"ask":131.6,"ask_size":2.0,"iv":0.1522,"open_interest":63.0,"volume":7.0,"delta":-0.6473,"gamma":0.0018,"vega":5.0903,"theta":-2.6512,"rho":-1.7538,"theo":131.2772,"change":-9.03,"open":106.63,"high":130.97,"low":101.14,"tick":"up","last_trade_price":130.97,"last_trade_time":"2026-02-18T15:16:22","percent_change":-6.45,"prev_day_close":118.899997711182},{"option":"SPXW260305C06955000","bid":45.9,"bid_size":7.0,"ask":46.8,"ask_size":7.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":0.3427,"gamma":0.0018,"vega":5.0393,"theta":-2.6318,"rho":0.8809,"theo":46.1668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305P06955000","bid":131.6,"bid_size":1.0,"ask":136.1,"ask_size":10.0,"iv":0.1511,"open_interest":0.0,"volume":0.0,"delta":-0.6573,"gamma":0.0018,"vega":5.0393,"theta":-2.5987,"rho":-1.7812,"theo":133.9716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305C06960000","bid":43.6,"bid_size":15.0,"ask":44.5,"ask_size":9.0,"iv":0.1498,"open_interest":212.0,"volume":114.0,"delta":0.3326,"gamma":0.0018,"vega":4.9853,"theta":-2.5797,"rho":0.8556,"theo":43.9317,"change":0.6,"open":46.59,"high":56.63,"low":42.55,"tick":"down","last_trade_price":42.55,"last_trade_time":"2026-02-18T15:21:47","percent_change":1.43027,"prev_day_close":46.2000007629394},{"option":"SPXW260305P06960000","bid":135.5,"bid_size":1.0,"ask":137.0,"ask_size":1.0,"iv":0.1494,"open_interest":35.0,"volume":3.0,"delta":-0.6673,"gamma":0.0018,"vega":4.9853,"theta":-2.5448,"rho":-1.8084,"theo":136.7284,"change":-22.44,"open":135.8,"high":135.8,"low":123.16,"tick":"down","last_trade_price":123.16,"last_trade_time":"2026-02-18T16:07:39","percent_change":-15.4121,"prev_day_close":124.100002288818},{"option":"SPXW260305C06970000","bid":39.2,"bid_size":16.0,"ask":40.1,"ask_size":9.0,"iv":0.1472,"open_interest":229.0,"volume":108.0,"delta":0.3125,"gamma":0.0018,"vega":4.8665,"theta":-2.4715,"rho":0.8044,"theo":39.6464,"change":12.82,"open":51.25,"high":51.25,"low":50.4,"tick":"up","last_trade_price":50.62,"last_trade_time":"2026-02-18T12:05:12","percent_change":33.9153,"prev_day_close":41.5499992370606},{"option":"SPXW260305P06970000","bid":141.0,"bid_size":1.0,"ask":142.6,"ask_size":1.0,"iv":0.1468,"open_interest":19.0,"volume":0.0,"delta":-0.6875,"gamma":0.0018,"vega":4.8665,"theta":-2.4328,"rho":-1.8634,"theo":142.4269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.44,"last_trade_time":"2026-02-13T10:06:54","percent_change":0.0,"prev_day_close":129.349998474121},{"option":"SPXW260305C06975000","bid":37.1,"bid_size":16.0,"ask":38.0,"ask_size":9.0,"iv":0.1459,"open_interest":107.0,"volume":4.0,"delta":0.3024,"gamma":0.0017,"vega":4.8004,"theta":-2.4152,"rho":0.7783,"theo":37.5953,"change":6.13,"open":48.8,"high":48.8,"low":48.8,"tick":"up","last_trade_price":48.8,"last_trade_time":"2026-02-18T10:23:09","percent_change":15.5781,"prev_day_close":39.3499984741211},{"option":"SPXW260305P06975000","bid":143.1,"bid_size":2.0,"ask":147.7,"ask_size":2.0,"iv":0.1464,"open_interest":28.0,"volume":0.0,"delta":-0.6976,"gamma":0.0017,"vega":4.8004,"theta":-2.3746,"rho":-1.8915,"theo":145.3677,"change":-11.65,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.77,"last_trade_time":"2026-02-13T09:41:07","percent_change":-8.8124,"prev_day_close":132.199996948242},{"option":"SPXW260305C06980000","bid":35.1,"bid_size":17.0,"ask":36.0,"ask_size":26.0,"iv":0.1446,"open_interest":129.0,"volume":28.0,"delta":0.2923,"gamma":0.0017,"vega":4.7299,"theta":-2.3574,"rho":0.752,"theo":35.604,"change":0.25,"open":47.0,"high":47.0,"low":34.2,"tick":"down","last_trade_price":34.2,"last_trade_time":"2026-02-18T15:21:47","percent_change":0.736375,"prev_day_close":37.1500015258789},{"option":"SPXW260305P06980000","bid":146.0,"bid_size":2.0,"ask":150.6,"ask_size":3.0,"iv":0.1452,"open_interest":36.0,"volume":6.0,"delta":-0.7077,"gamma":0.0017,"vega":4.7299,"theta":-2.3149,"rho":-1.9196,"theo":148.3684,"change":-10.15,"open":117.69,"high":147.4,"low":117.65,"tick":"up","last_trade_price":147.4,"last_trade_time":"2026-02-18T15:21:47","percent_change":-6.4424,"prev_day_close":134.950004577637},{"option":"SPXW260305C06990000","bid":31.2,"bid_size":18.0,"ask":32.1,"ask_size":27.0,"iv":0.1419,"open_interest":84.0,"volume":43.0,"delta":0.2721,"gamma":0.0017,"vega":4.5785,"theta":-2.2372,"rho":0.7004,"theo":31.7938,"change":0.95,"open":39.21,"high":41.31,"low":39.14,"tick":"up","last_trade_price":41.31,"last_trade_time":"2026-02-18T13:05:47","percent_change":2.87443,"prev_day_close":33.0499992370606},{"option":"SPXW260305P06990000","bid":152.2,"bid_size":2.0,"ask":156.8,"ask_size":2.0,"iv":0.1426,"open_interest":26.0,"volume":1.0,"delta":-0.7279,"gamma":0.0017,"vega":4.5785,"theta":-2.191,"rho":-1.9751,"theo":154.542,"change":-20.75,"open":142.9,"high":142.9,"low":142.9,"tick":"down","last_trade_price":142.9,"last_trade_time":"2026-02-18T09:56:15","percent_change":-12.6795,"prev_day_close":140.699996948242},{"option":"SPXW260305C07000000","bid":27.6,"bid_size":23.0,"ask":28.3,"ask_size":4.0,"iv":0.1395,"open_interest":1083.0,"volume":242.0,"delta":0.2519,"gamma":0.0017,"vega":4.4139,"theta":-2.111,"rho":0.649,"theo":28.2018,"change":5.81,"open":28.43,"high":38.45,"low":26.71,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T15:27:20","percent_change":19.8973,"prev_day_close":29.1999998092651},{"option":"SPXW260305P07000000","bid":158.6,"bid_size":2.0,"ask":163.1,"ask_size":3.0,"iv":0.1402,"open_interest":729.0,"volume":0.0,"delta":-0.748,"gamma":0.0017,"vega":4.4139,"theta":-2.061,"rho":-2.0303,"theo":160.9338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":167.6,"last_trade_time":"2026-02-12T13:58:31","percent_change":0.0,"prev_day_close":147.049995422363},{"option":"SPXW260305C07010000","bid":24.2,"bid_size":19.0,"ask":25.0,"ask_size":19.0,"iv":0.1369,"open_interest":53.0,"volume":11.0,"delta":0.2318,"gamma":0.0016,"vega":4.2302,"theta":-1.9787,"rho":0.5968,"theo":24.8272,"change":4.95,"open":25.11,"high":32.72,"low":25.11,"tick":"down","last_trade_price":28.65,"last_trade_time":"2026-02-18T13:51:11","percent_change":20.8861,"prev_day_close":25.5999994277954},{"option":"SPXW260305P07010000","bid":165.2,"bid_size":2.0,"ask":169.4,"ask_size":5.0,"iv":0.1374,"open_interest":9.0,"volume":0.0,"delta":-0.7681,"gamma":0.0016,"vega":4.2302,"theta":-1.925,"rho":-2.0864,"theo":167.5431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.04,"last_trade_time":"2026-02-11T11:57:46","percent_change":0.0,"prev_day_close":153.200004577637},{"option":"SPXW260305C07020000","bid":21.1,"bid_size":21.0,"ask":21.9,"ask_size":20.0,"iv":0.1344,"open_interest":124.0,"volume":4.0,"delta":0.2119,"gamma":0.0016,"vega":4.0313,"theta":-1.8411,"rho":0.5458,"theo":21.6737,"change":3.74,"open":24.7,"high":24.7,"low":24.54,"tick":"no_change","last_trade_price":24.54,"last_trade_time":"2026-02-18T14:30:14","percent_change":17.9808,"prev_day_close":22.3000001907349},{"option":"SPXW260305P07020000","bid":171.9,"bid_size":1.0,"ask":176.3,"ask_size":5.0,"iv":0.1351,"open_interest":10.0,"volume":0.0,"delta":-0.7881,"gamma":0.0016,"vega":4.0313,"theta":-1.7836,"rho":-2.1412,"theo":174.3735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.44,"last_trade_time":"2026-02-12T15:58:34","percent_change":0.0,"prev_day_close":159.699996948242},{"option":"SPXW260305C07025000","bid":19.6,"bid_size":22.0,"ask":20.4,"ask_size":20.0,"iv":0.1332,"open_interest":138.0,"volume":8.0,"delta":0.202,"gamma":0.0015,"vega":3.9276,"theta":-1.7707,"rho":0.5206,"theo":20.1812,"change":4.2,"open":20.5,"high":27.3,"low":19.95,"tick":"down","last_trade_price":19.95,"last_trade_time":"2026-02-18T14:59:13","percent_change":20.2899,"prev_day_close":20.6999998092651},{"option":"SPXW260305P07025000","bid":175.4,"bid_size":7.0,"ask":180.3,"ask_size":7.0,"iv":0.1343,"open_interest":5.0,"volume":0.0,"delta":-0.798,"gamma":0.0015,"vega":3.9276,"theta":-1.7114,"rho":-2.1683,"theo":177.8729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.4,"last_trade_time":"2026-02-10T13:11:11","percent_change":0.0,"prev_day_close":163.450004577637},{"option":"SPXW260305C07030000","bid":18.2,"bid_size":23.0,"ask":19.0,"ask_size":21.0,"iv":0.132,"open_interest":97.0,"volume":7.0,"delta":0.1922,"gamma":0.0015,"vega":3.8197,"theta":-1.6995,"rho":0.4952,"theo":18.7475,"change":0.41,"open":19.1,"high":21.7,"low":18.51,"tick":"down","last_trade_price":18.51,"last_trade_time":"2026-02-18T15:35:56","percent_change":2.2652,"prev_day_close":19.1999998092651},{"option":"SPXW260305P07030000","bid":179.0,"bid_size":6.0,"ask":183.9,"ask_size":7.0,"iv":0.1327,"open_interest":4.0,"volume":0.0,"delta":-0.8078,"gamma":0.0015,"vega":3.8197,"theta":-1.6383,"rho":-2.1956,"theo":181.4311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":112.1,"last_trade_time":"2026-02-10T13:05:18","percent_change":0.0,"prev_day_close":167.099998474121},{"option":"SPXW260305C07040000","bid":15.7,"bid_size":44.0,"ask":16.3,"ask_size":20.0,"iv":0.1297,"open_interest":99.0,"volume":33.0,"delta":0.173,"gamma":0.0014,"vega":3.5905,"theta":-1.5556,"rho":0.4452,"theo":16.0659,"change":0.11,"open":20.18,"high":20.18,"low":15.81,"tick":"down","last_trade_price":15.81,"last_trade_time":"2026-02-18T15:35:56","percent_change":0.700638,"prev_day_close":16.5},{"option":"SPXW260305P07040000","bid":186.4,"bid_size":7.0,"ask":191.3,"ask_size":7.0,"iv":0.1304,"open_interest":5.0,"volume":0.0,"delta":-0.827,"gamma":0.0014,"vega":3.5905,"theta":-1.4906,"rho":-2.2495,"theo":188.7334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.9,"last_trade_time":"2026-02-10T13:05:09","percent_change":0.0,"prev_day_close":174.300003051758},{"option":"SPXW260305C07050000","bid":13.4,"bid_size":37.0,"ask":14.0,"ask_size":43.0,"iv":0.1275,"open_interest":121.0,"volume":56.0,"delta":0.1543,"gamma":0.0014,"vega":3.3532,"theta":-1.4116,"rho":0.3976,"theo":13.6391,"change":1.16,"open":15.3,"high":19.55,"low":12.85,"tick":"no_change","last_trade_price":14.66,"last_trade_time":"2026-02-18T15:47:01","percent_change":8.59259,"prev_day_close":14.0},{"option":"SPXW260305P07050000","bid":194.1,"bid_size":7.0,"ask":199.0,"ask_size":9.0,"iv":0.1283,"open_interest":10.0,"volume":0.0,"delta":-0.8456,"gamma":0.0014,"vega":3.3532,"theta":-1.3428,"rho":-2.3008,"theo":196.2904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.6,"last_trade_time":"2026-02-10T10:11:41","percent_change":0.0,"prev_day_close":181.599998474121},{"option":"SPXW260305C07060000","bid":11.3,"bid_size":50.0,"ask":11.9,"ask_size":45.0,"iv":0.1252,"open_interest":17.0,"volume":2.0,"delta":0.1366,"gamma":0.0013,"vega":3.1072,"theta":-1.2701,"rho":0.3513,"theo":11.4778,"change":2.07,"open":16.4,"high":16.4,"low":13.57,"tick":"down","last_trade_price":13.57,"last_trade_time":"2026-02-18T15:55:01","percent_change":18.0,"prev_day_close":11.75},{"option":"SPXW260305P07060000","bid":201.5,"bid_size":2.0,"ask":207.6,"ask_size":4.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.8634,"gamma":0.0013,"vega":3.1072,"theta":-1.1976,"rho":-2.351,"theo":204.113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.349998474121},{"option":"SPXW260305C07070000","bid":9.5,"bid_size":41.0,"ask":10.1,"ask_size":70.0,"iv":0.123,"open_interest":22.0,"volume":14.0,"delta":0.1199,"gamma":0.0012,"vega":2.8568,"theta":-1.1338,"rho":0.3086,"theo":9.5865,"change":3.67,"open":13.3,"high":13.94,"low":13.3,"tick":"down","last_trade_price":13.47,"last_trade_time":"2026-02-18T12:26:27","percent_change":37.449,"prev_day_close":9.80000019073486},{"option":"SPXW260305P07070000","bid":209.6,"bid_size":2.0,"ask":215.2,"ask_size":2.0,"iv":0.1242,"open_interest":0.0,"volume":0.0,"delta":-0.8801,"gamma":0.0012,"vega":2.8568,"theta":-1.0575,"rho":-2.3975,"theo":212.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.349998474121},{"option":"SPXW260305C07075000","bid":8.7,"bid_size":42.0,"ask":9.2,"ask_size":31.0,"iv":0.1219,"open_interest":79.0,"volume":10.0,"delta":0.112,"gamma":0.0011,"vega":2.7336,"theta":-1.0684,"rho":0.2883,"theo":8.7401,"change":2.01,"open":10.2,"high":13.12,"low":10.2,"tick":"down","last_trade_price":10.28,"last_trade_time":"2026-02-18T15:53:26","percent_change":22.4581,"prev_day_close":8.9500002861023},{"option":"SPXW260305P07075000","bid":213.7,"bid_size":2.0,"ask":219.3,"ask_size":2.0,"iv":0.1232,"open_interest":7.0,"volume":0.0,"delta":-0.8879,"gamma":0.0011,"vega":2.7336,"theta":-0.9903,"rho":-2.4197,"theo":216.351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.8,"last_trade_time":"2026-02-12T09:40:11","percent_change":0.0,"prev_day_close":201.400001525879},{"option":"SPXW260305C07080000","bid":7.9,"bid_size":20.0,"ask":8.4,"ask_size":32.0,"iv":0.121,"open_interest":22.0,"volume":18.0,"delta":0.1045,"gamma":0.0011,"vega":2.6108,"theta":-1.0053,"rho":0.2686,"theo":7.9591,"change":3.46,"open":11.3,"high":12.67,"low":11.3,"tick":"no_change","last_trade_price":11.66,"last_trade_time":"2026-02-18T11:35:46","percent_change":42.1951,"prev_day_close":8.15000009536743},{"option":"SPXW260305P07080000","bid":217.9,"bid_size":2.0,"ask":224.2,"ask_size":4.0,"iv":0.1222,"open_interest":100.0,"volume":0.0,"delta":-0.8954,"gamma":0.0011,"vega":2.6108,"theta":-0.9252,"rho":-2.4413,"theo":220.562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.01,"last_trade_time":"2026-02-11T12:48:18","percent_change":0.0,"prev_day_close":205.599998474121},{"option":"SPXW260305C07090000","bid":6.5,"bid_size":46.0,"ask":7.0,"ask_size":36.0,"iv":0.119,"open_interest":69.0,"volume":67.0,"delta":0.0906,"gamma":0.001,"vega":2.3689,"theta":-0.8866,"rho":0.2328,"theo":6.5857,"change":0.81,"open":7.3,"high":10.67,"low":6.65,"tick":"up","last_trade_price":7.71,"last_trade_time":"2026-02-18T15:53:26","percent_change":11.7391,"prev_day_close":6.65000009536743},{"option":"SPXW260305P07090000","bid":226.5,"bid_size":2.0,"ask":232.4,"ask_size":4.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.9094,"gamma":0.001,"vega":2.3689,"theta":-0.8028,"rho":-2.481,"theo":229.1723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.349998474121},{"option":"SPXW260305C07100000","bid":5.3,"bid_size":63.0,"ask":5.7,"ask_size":32.0,"iv":0.1169,"open_interest":180.0,"volume":76.0,"delta":0.0782,"gamma":0.0009,"vega":2.1416,"theta":-0.7794,"rho":0.2009,"theo":5.4436,"change":0.05,"open":6.1,"high":8.75,"low":5.1,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T15:59:37","percent_change":0.869565,"prev_day_close":5.45000004768372},{"option":"SPXW260305P07100000","bid":235.2,"bid_size":2.0,"ask":241.5,"ask_size":4.0,"iv":0.1183,"open_interest":112.0,"volume":0.0,"delta":-0.9217,"gamma":0.0009,"vega":2.1416,"theta":-0.6919,"rho":-2.5167,"theo":238.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.8,"last_trade_time":"2026-02-12T15:54:03","percent_change":0.0,"prev_day_close":223.099998474121},{"option":"SPXW260305C07125000","bid":3.1,"bid_size":92.0,"ask":3.5,"ask_size":40.0,"iv":0.113,"open_interest":759.0,"volume":152.0,"delta":0.0541,"gamma":0.0007,"vega":1.6454,"theta":-0.5649,"rho":0.1386,"theo":3.4326,"change":1.45,"open":5.15,"high":5.15,"low":5.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T11:22:01","percent_change":40.8451,"prev_day_close":3.14999997615814},{"option":"SPXW260305P07125000","bid":257.8,"bid_size":2.0,"ask":264.5,"ask_size":9.0,"iv":0.1151,"open_interest":4.0,"volume":0.0,"delta":-0.9459,"gamma":0.0007,"vega":1.6454,"theta":-0.4679,"rho":-2.5886,"theo":260.9628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":169.8,"last_trade_time":"2026-01-28T10:07:53","percent_change":0.0,"prev_day_close":245.599998474121},{"option":"SPXW260305C07150000","bid":1.8,"bid_size":40.0,"ask":2.1,"ask_size":54.0,"iv":0.1099,"open_interest":285.0,"volume":87.0,"delta":0.0381,"gamma":0.0005,"vega":1.269,"theta":-0.4185,"rho":0.0975,"theo":2.2666,"change":-0.4,"open":2.25,"high":3.3,"low":1.75,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-18T15:23:09","percent_change":-18.6047,"prev_day_close":1.77500003576279},{"option":"SPXW260305P07150000","bid":281.1,"bid_size":2.0,"ask":287.9,"ask_size":2.0,"iv":0.1107,"open_interest":6.0,"volume":0.0,"delta":-0.9618,"gamma":0.0005,"vega":1.269,"theta":-0.3122,"rho":-2.6392,"theo":284.7563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":284.85,"last_trade_time":"2026-02-12T11:54:46","percent_change":0.0,"prev_day_close":269.25},{"option":"SPXW260305C07175000","bid":1.0,"bid_size":122.0,"ask":1.3,"ask_size":91.0,"iv":0.1083,"open_interest":396.0,"volume":212.0,"delta":0.0276,"gamma":0.0004,"vega":0.9922,"theta":-0.3194,"rho":0.0706,"theo":1.5738,"change":0.35,"open":1.63,"high":2.01,"low":1.63,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T13:19:24","percent_change":25.9259,"prev_day_close":1.02500000596046},{"option":"SPXW260305P07175000","bid":305.1,"bid_size":1.0,"ask":312.3,"ask_size":5.0,"iv":0.1104,"open_interest":0.0,"volume":0.0,"delta":-0.9723,"gamma":0.0004,"vega":0.9922,"theta":-0.2036,"rho":-2.6757,"theo":309.0232,"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":293.149993896484},{"option":"SPXW260305C07200000","bid":0.6,"bid_size":122.0,"ask":0.85,"ask_size":95.0,"iv":0.1081,"open_interest":444.0,"volume":256.0,"delta":0.0205,"gamma":0.0003,"vega":0.7833,"theta":-0.2482,"rho":0.052,"theo":1.1286,"change":0.185,"open":1.02,"high":1.27,"low":1.02,"tick":"no_change","last_trade_price":1.06,"last_trade_time":"2026-02-18T13:19:24","percent_change":21.1429,"prev_day_close":0.625},{"option":"SPXW260305P07200000","bid":328.9,"bid_size":1.0,"ask":336.8,"ask_size":1.0,"iv":0.1104,"open_interest":0.0,"volume":0.0,"delta":-0.9795,"gamma":0.0003,"vega":0.7833,"theta":-0.1231,"rho":-2.7039,"theo":333.5376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.449996948242},{"option":"SPXW260305C07225000","bid":0.35,"bid_size":126.0,"ask":0.65,"ask_size":121.0,"iv":0.1095,"open_interest":100.0,"volume":6.0,"delta":0.0153,"gamma":0.0002,"vega":0.6198,"theta":-0.194,"rho":0.0387,"theo":0.8212,"change":0.185,"open":0.81,"high":0.85,"low":0.75,"tick":"up","last_trade_price":0.76,"last_trade_time":"2026-02-18T11:08:10","percent_change":32.1739,"prev_day_close":0.424999997019768},{"option":"SPXW260305P07225000","bid":353.6,"bid_size":1.0,"ask":361.5,"ask_size":1.0,"iv":0.1116,"open_interest":0.0,"volume":0.0,"delta":-0.9847,"gamma":0.0002,"vega":0.6198,"theta":-0.0595,"rho":-2.7268,"theo":358.1898,"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":344.099990844727},{"option":"SPXW260305C07250000","bid":0.25,"bid_size":67.0,"ask":0.5,"ask_size":129.0,"iv":0.112,"open_interest":43.0,"volume":17.0,"delta":0.0114,"gamma":0.0002,"vega":0.4902,"theta":-0.1519,"rho":0.0289,"theo":0.6021,"change":0.095,"open":0.53,"high":0.55,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T11:08:10","percent_change":22.3529,"prev_day_close":0.325000002980232},{"option":"SPXW260305P07250000","bid":378.4,"bid_size":1.0,"ask":386.3,"ask_size":1.0,"iv":0.1136,"open_interest":0.0,"volume":0.0,"delta":-0.9885,"gamma":0.0002,"vega":0.4902,"theta":-0.0079,"rho":-2.746,"theo":382.9304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.849990844727},{"option":"SPXW260305C07275000","bid":0.15,"bid_size":100.0,"ask":0.4,"ask_size":130.0,"iv":0.1142,"open_interest":1074.0,"volume":18.0,"delta":0.0086,"gamma":0.0001,"vega":0.3879,"theta":-0.1191,"rho":0.0217,"theo":0.4447,"change":0.08,"open":0.4,"high":0.42,"low":0.37,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T10:39:43","percent_change":26.6667,"prev_day_close":0.25},{"option":"SPXW260305P07275000","bid":403.3,"bid_size":1.0,"ask":411.2,"ask_size":1.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0001,"vega":0.3879,"theta":0.0,"rho":-2.7629,"theo":407.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.149993896484},{"option":"SPXW260305C07300000","bid":0.1,"bid_size":127.0,"ask":0.35,"ask_size":125.0,"iv":0.1176,"open_interest":43.0,"volume":3.0,"delta":0.0065,"gamma":0.0001,"vega":0.308,"theta":-0.0938,"rho":0.0164,"theo":0.3319,"change":-0.045,"open":0.3,"high":0.3,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:54:40","percent_change":-20.0,"prev_day_close":0.200000006705523},{"option":"SPXW260305P07300000","bid":428.2,"bid_size":1.0,"ask":436.1,"ask_size":1.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.308,"theta":0.0,"rho":-2.7777,"theo":432.5794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.25},{"option":"SPXW260305C07325000","bid":0.05,"bid_size":236.0,"ask":0.3,"ask_size":58.0,"iv":0.1203,"open_interest":32.0,"volume":11.0,"delta":0.005,"gamma":0.0001,"vega":0.2461,"theta":-0.0746,"rho":0.0125,"theo":0.2514,"change":-0.05,"open":0.22,"high":0.22,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:54:40","percent_change":-25.0,"prev_day_close":0.175000000745058},{"option":"SPXW260305P07325000","bid":453.2,"bid_size":1.0,"ask":461.1,"ask_size":1.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.995,"gamma":0.0001,"vega":0.2461,"theta":0.0,"rho":-2.7912,"theo":457.4585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.699996948242},{"option":"SPXW260305C07350000","bid":0.05,"bid_size":229.0,"ask":0.3,"ask_size":141.0,"iv":0.126,"open_interest":267.0,"volume":0.0,"delta":0.0039,"gamma":0.0001,"vega":0.1985,"theta":-0.0601,"rho":0.0097,"theo":0.1937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-13T15:41:17","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260305P07350000","bid":478.1,"bid_size":1.0,"ask":486.0,"ask_size":1.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0001,"vega":0.1985,"theta":0.0,"rho":-2.8035,"theo":482.3604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.949996948242},{"option":"SPXW260305C07375000","bid":0.05,"bid_size":136.0,"ask":0.25,"ask_size":54.0,"iv":0.1297,"open_interest":17.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.162,"theta":-0.0491,"rho":0.0076,"theo":0.1523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-13T11:51:36","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260305P07375000","bid":503.1,"bid_size":1.0,"ask":511.0,"ask_size":1.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.162,"theta":0.0,"rho":-2.8152,"theo":507.2786,"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":493.600006103516},{"option":"SPXW260305C07400000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":70.0,"iv":0.1352,"open_interest":22.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.1339,"theta":-0.0408,"rho":0.0061,"theo":0.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:47:49","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260305P07400000","bid":528.0,"bid_size":1.0,"ask":535.9,"ask_size":1.0,"iv":0.1431,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.1339,"theta":0.0,"rho":-2.8263,"theo":532.2081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.149993896484},{"option":"SPXW260305C07425000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":142.0,"iv":0.1407,"open_interest":7.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.112,"theta":-0.0344,"rho":0.005,"theo":0.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-12T13:03:46","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260305P07425000","bid":553.0,"bid_size":1.0,"ask":560.9,"ask_size":1.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.112,"theta":0.0,"rho":-2.837,"theo":557.1454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.450012207031},{"option":"SPXW260305C07450000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":146.0,"iv":0.1462,"open_interest":4.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0948,"theta":-0.0294,"rho":0.0041,"theo":0.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-06T11:34:42","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260305P07450000","bid":577.9,"bid_size":1.0,"ask":585.8,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0948,"theta":0.0,"rho":-2.8474,"theo":582.0883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.25},{"option":"SPXW260305C07500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":59.0,"iv":0.1513,"open_interest":4.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0698,"theta":-0.0222,"rho":0.0029,"theo":0.0599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T09:30:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260305P07500000","bid":627.8,"bid_size":1.0,"ask":635.7,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0698,"theta":0.0,"rho":-2.8677,"theo":631.9843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.600006103516},{"option":"SPXW260305C07600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":142.0,"iv":0.1719,"open_interest":18.0,"volume":3.0,"delta":0.0006,"gamma":0.0,"vega":0.0403,"theta":-0.0135,"rho":0.0016,"theo":0.0338,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:11:00","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260305P07600000","bid":727.6,"bid_size":1.0,"ask":735.5,"ask_size":1.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0406,"theta":0.0,"rho":-2.9073,"theo":731.797,"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":716.549987792969},{"option":"SPXW260305C07800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":147.0,"iv":0.2115,"open_interest":54.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0149,"theta":-0.0055,"rho":0.0005,"theo":0.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-04T14:24:41","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260305P07800000","bid":927.2,"bid_size":1.0,"ask":935.1,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.015,"theta":0.0,"rho":-2.9849,"theo":931.4521,"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":916.200012207031},{"option":"SPXW260305C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":151.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0059,"theta":-0.0023,"rho":0.0002,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305P08000000","bid":1126.9,"bid_size":1.0,"ask":1134.8,"ask_size":1.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":-3.0618,"theo":1131.1215,"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":1117.25},{"option":"SPXW260305C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":94.0,"iv":0.2796,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0025,"theta":-0.0011,"rho":0.0001,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-04T12:47:34","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305P08200000","bid":1326.6,"bid_size":1.0,"ask":1334.5,"ask_size":1.0,"iv":0.2967,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-3.1385,"theo":1330.7958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1316.69995117188},{"option":"SPXW260305C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":94.0,"iv":0.3142,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0006,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305P08400000","bid":1526.3,"bid_size":1.0,"ask":1534.2,"ask_size":1.0,"iv":0.337,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":-3.215,"theo":1530.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1515.59997558594},{"option":"SPXW260305C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":130.0,"iv":0.3478,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0004,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305P08600000","bid":1726.0,"bid_size":1.0,"ask":1733.9,"ask_size":1.0,"iv":0.3896,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-3.2916,"theo":1730.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1716.70001220703},{"option":"SPXW260305C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":144.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0003,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305P08800000","bid":1925.6,"bid_size":1.0,"ask":1933.5,"ask_size":1.0,"iv":0.3955,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-3.3681,"theo":1929.825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1915.29998779297},{"option":"SPXW260305C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":148.0,"iv":0.4119,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305P09000000","bid":2125.3,"bid_size":1.0,"ask":2133.2,"ask_size":1.0,"iv":0.4337,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-3.4446,"theo":2129.5019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2114.94995117188},{"option":"SPXW260306C02200000","bid":4655.8,"bid_size":1.0,"ask":4663.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.9627,"theo":4659.8302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4673.0},{"option":"SPXW260306P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":362.0,"iv":1.5543,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0048,"theta":-0.0191,"rho":-0.0003,"theo":0.0443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C02400000","bid":4456.1,"bid_size":1.0,"ask":4464.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":1.0501,"theo":4460.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4473.85009765625},{"option":"SPXW260306P02400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":210.0,"iv":1.4388,"open_interest":10.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.0232,"rho":-0.0004,"theo":0.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T10:50:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C02600000","bid":4256.5,"bid_size":1.0,"ask":4264.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":1.1374,"theo":4260.1839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4273.80004882812},{"option":"SPXW260306P02600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":208.0,"iv":1.3325,"open_interest":16.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0079,"theta":-0.0279,"rho":-0.0004,"theo":0.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T15:36:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C02800000","bid":4056.9,"bid_size":1.0,"ask":4064.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":1.2248,"theo":4060.5679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.79992675781},{"option":"SPXW260306P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":57.0,"iv":1.2341,"open_interest":80.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.01,"theta":-0.0333,"rho":-0.0006,"theo":0.0825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-04T16:05:59","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C03000000","bid":3857.3,"bid_size":1.0,"ask":3865.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":1.312,"theo":3860.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.95007324219},{"option":"SPXW260306P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":53.0,"iv":1.1425,"open_interest":40.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0126,"theta":-0.0396,"rho":-0.0007,"theo":0.1004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:33:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C03200000","bid":3657.7,"bid_size":1.0,"ask":3665.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":1.3993,"theo":3661.3451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.34997558594},{"option":"SPXW260306P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":1.0567,"open_interest":381.0,"volume":300.0,"delta":-0.0003,"gamma":0.0,"vega":0.0158,"theta":-0.0469,"rho":-0.0009,"theo":0.1216,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:41:37","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260306C03400000","bid":3458.1,"bid_size":1.0,"ask":3466.0,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0199,"theta":0.0,"rho":1.4865,"theo":3461.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3461.74,"last_trade_time":"2026-01-02T12:26:45","percent_change":0.0,"prev_day_close":3475.04992675781},{"option":"SPXW260306P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":43.0,"iv":0.9761,"open_interest":393.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0199,"theta":-0.0553,"rho":-0.0012,"theo":0.1469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:40:17","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306C03600000","bid":3258.5,"bid_size":1.0,"ask":3266.4,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.025,"theta":0.0,"rho":1.5736,"theo":3262.1391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3302.16,"last_trade_time":"2026-02-06T11:44:38","percent_change":0.0,"prev_day_close":3275.5},{"option":"SPXW260306P03600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":150.0,"iv":0.9248,"open_interest":104.0,"volume":8.0,"delta":-0.0005,"gamma":0.0,"vega":0.0249,"theta":-0.0651,"rho":-0.0015,"theo":0.1773,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:31:01","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306C03800000","bid":3058.9,"bid_size":1.0,"ask":3066.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0312,"theta":0.0,"rho":1.6607,"theo":3062.5449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.04992675781},{"option":"SPXW260306P03800000","bid":0.05,"bid_size":155.0,"ask":0.15,"ask_size":44.0,"iv":0.8683,"open_interest":244.0,"volume":32.0,"delta":-0.0006,"gamma":0.0,"vega":0.0312,"theta":-0.0766,"rho":-0.0019,"theo":0.2139,"change":-0.1,"open":0.1,"high":0.13,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:44:56","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306C04000000","bid":2859.3,"bid_size":1.0,"ask":2867.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0392,"theta":0.0,"rho":1.7476,"theo":2863.3654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2989.61,"last_trade_time":"2026-01-27T15:56:59","percent_change":0.0,"prev_day_close":2877.80004882812},{"option":"SPXW260306P04000000","bid":0.05,"bid_size":155.0,"ask":0.2,"ask_size":40.0,"iv":0.8097,"open_interest":4414.0,"volume":25.0,"delta":-0.0008,"gamma":0.0,"vega":0.0392,"theta":-0.0899,"rho":-0.0024,"theo":0.2582,"change":-0.08,"open":0.15,"high":0.17,"low":0.15,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T14:57:46","percent_change":-32.0,"prev_day_close":0.175000000745058},{"option":"SPXW260306C04200000","bid":2659.7,"bid_size":1.0,"ask":2667.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0493,"theta":0.0,"rho":1.8344,"theo":2663.7892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.30004882812},{"option":"SPXW260306P04200000","bid":0.05,"bid_size":279.0,"ask":0.25,"ask_size":42.0,"iv":0.7507,"open_interest":2204.0,"volume":37.0,"delta":-0.001,"gamma":0.0,"vega":0.0493,"theta":-0.1058,"rho":-0.0031,"theo":0.313,"change":-0.125,"open":0.24,"high":0.24,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:07:25","percent_change":-38.4615,"prev_day_close":0.225000008940697},{"option":"SPXW260306C04400000","bid":2460.2,"bid_size":1.0,"ask":2468.1,"ask_size":1.0,"iv":0.5488,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0624,"theta":0.0,"rho":1.9209,"theo":2464.2264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2479.19995117188},{"option":"SPXW260306P04400000","bid":0.15,"bid_size":267.0,"ask":0.35,"ask_size":125.0,"iv":0.7121,"open_interest":3353.0,"volume":2538.0,"delta":-0.0013,"gamma":0.0,"vega":0.0624,"theta":-0.1248,"rho":-0.004,"theo":0.3811,"change":-0.165,"open":0.33,"high":0.38,"low":0.27,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-18T15:31:54","percent_change":-34.7368,"prev_day_close":0.325000002980232},{"option":"SPXW260306C04600000","bid":2260.6,"bid_size":1.0,"ask":2268.5,"ask_size":1.0,"iv":0.6146,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0798,"theta":0.0,"rho":2.0072,"theo":2264.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2278.30004882812},{"option":"SPXW260306P04600000","bid":0.3,"bid_size":204.0,"ask":0.5,"ask_size":129.0,"iv":0.6722,"open_interest":735.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0798,"theta":-0.1479,"rho":-0.0052,"theo":0.4681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.62,"last_trade_time":"2026-02-17T13:38:41","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260306C04800000","bid":2061.2,"bid_size":1.0,"ask":2069.1,"ask_size":1.0,"iv":0.6011,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.103,"theta":0.0,"rho":2.093,"theo":2065.166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2079.34997558594},{"option":"SPXW260306P04800000","bid":0.45,"bid_size":250.0,"ask":0.65,"ask_size":189.0,"iv":0.6239,"open_interest":757.0,"volume":213.0,"delta":-0.0023,"gamma":0.0,"vega":0.103,"theta":-0.177,"rho":-0.0068,"theo":0.5826,"change":-0.255,"open":0.5,"high":0.55,"low":0.5,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:56:13","percent_change":-32.9032,"prev_day_close":0.574999988079071},{"option":"SPXW260306C05000000","bid":1861.8,"bid_size":1.0,"ask":1869.7,"ask_size":1.0,"iv":0.5627,"open_interest":862.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.136,"theta":0.0,"rho":2.178,"theo":1865.6927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1865.42,"last_trade_time":"2026-02-17T13:53:16","percent_change":0.0,"prev_day_close":1878.95001220703},{"option":"SPXW260306P05000000","bid":0.7,"bid_size":277.0,"ask":0.95,"ask_size":314.0,"iv":0.5813,"open_interest":2146.0,"volume":16.0,"delta":-0.0031,"gamma":0.0,"vega":0.1362,"theta":-0.2154,"rho":-0.0093,"theo":0.742,"change":-0.16,"open":0.87,"high":0.89,"low":0.87,"tick":"up","last_trade_price":0.89,"last_trade_time":"2026-02-18T09:48:49","percent_change":-15.2381,"prev_day_close":0.75},{"option":"SPXW260306C05100000","bid":1762.2,"bid_size":1.0,"ask":1770.1,"ask_size":1.0,"iv":0.5472,"open_interest":2.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1574,"theta":0.0,"rho":2.2201,"theo":1765.9816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1765.84,"last_trade_time":"2026-02-17T13:53:16","percent_change":0.0,"prev_day_close":1781.15002441406},{"option":"SPXW260306P05100000","bid":0.9,"bid_size":60.0,"ask":1.1,"ask_size":190.0,"iv":0.5592,"open_interest":342.0,"volume":85.0,"delta":-0.0036,"gamma":0.0,"vega":0.1574,"theta":-0.239,"rho":-0.0109,"theo":0.8447,"change":-0.15,"open":1.0,"high":1.05,"low":0.85,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T14:43:21","percent_change":-12.5,"prev_day_close":0.875},{"option":"SPXW260306C05200000","bid":1662.5,"bid_size":1.0,"ask":1670.4,"ask_size":1.0,"iv":0.5218,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.1838,"theta":0.0,"rho":2.2618,"theo":1666.295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1680.45001220703},{"option":"SPXW260306P05200000","bid":1.1,"bid_size":60.0,"ask":1.25,"ask_size":178.0,"iv":0.5354,"open_interest":2427.0,"volume":2388.0,"delta":-0.0043,"gamma":0.0,"vega":0.1838,"theta":-0.2678,"rho":-0.0129,"theo":0.9736,"change":-0.175,"open":1.15,"high":1.2,"low":1.0,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:12:59","percent_change":-12.7273,"prev_day_close":1.02500000596046},{"option":"SPXW260306C05300000","bid":1562.9,"bid_size":1.0,"ask":1570.8,"ask_size":1.0,"iv":0.5006,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.2172,"theta":0.0,"rho":2.3029,"theo":1566.642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1581.34997558594},{"option":"SPXW260306P05300000","bid":1.25,"bid_size":59.0,"ask":1.45,"ask_size":162.0,"iv":0.51,"open_interest":1096.0,"volume":643.0,"delta":-0.0052,"gamma":0.0,"vega":0.2174,"theta":-0.3031,"rho":-0.0156,"theo":1.1377,"change":-0.305,"open":1.41,"high":1.41,"low":1.08,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-18T15:31:13","percent_change":-19.3651,"prev_day_close":1.17500001192093},{"option":"SPXW260306C05400000","bid":1463.3,"bid_size":1.0,"ask":1471.2,"ask_size":1.0,"iv":0.4773,"open_interest":1.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.2585,"theta":0.0,"rho":2.3432,"theo":1467.0348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1574.27,"last_trade_time":"2026-02-09T16:09:46","percent_change":0.0,"prev_day_close":1480.45001220703},{"option":"SPXW260306P05400000","bid":1.5,"bid_size":59.0,"ask":1.7,"ask_size":232.0,"iv":0.4856,"open_interest":3599.0,"volume":87.0,"delta":-0.0063,"gamma":0.0,"vega":0.2585,"theta":-0.3458,"rho":-0.0189,"theo":1.3443,"change":-0.375,"open":1.65,"high":1.7,"low":1.29,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:33:25","percent_change":-20.5479,"prev_day_close":1.32499998807907},{"option":"SPXW260306C05450000","bid":1413.6,"bid_size":1.0,"ask":1421.5,"ask_size":1.0,"iv":0.4687,"open_interest":1.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.2831,"theta":0.0,"rho":2.363,"theo":1417.2526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1524.49,"last_trade_time":"2026-02-09T16:09:46","percent_change":0.0,"prev_day_close":1431.89996337891},{"option":"SPXW260306P05450000","bid":1.6,"bid_size":58.0,"ask":1.8,"ask_size":160.0,"iv":0.4733,"open_interest":56.0,"volume":23.0,"delta":-0.007,"gamma":0.0,"vega":0.2831,"theta":-0.3709,"rho":-0.021,"theo":1.4699,"change":-0.4,"open":1.55,"high":1.55,"low":1.55,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T09:44:04","percent_change":-20.5128,"prev_day_close":1.42500001192093},{"option":"SPXW260306C05475000","bid":1388.8,"bid_size":2.0,"ask":1396.4,"ask_size":2.0,"iv":0.4623,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.2967,"theta":0.0,"rho":2.3729,"theo":1392.3679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1407.5},{"option":"SPXW260306P05475000","bid":1.65,"bid_size":58.0,"ask":1.9,"ask_size":232.0,"iv":0.4674,"open_interest":28.0,"volume":4.0,"delta":-0.0074,"gamma":0.0,"vega":0.2967,"theta":-0.3844,"rho":-0.0221,"theo":1.539,"change":-0.425,"open":1.6,"high":1.6,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T09:57:10","percent_change":-20.9877,"prev_day_close":1.47499996423721},{"option":"SPXW260306C05500000","bid":1363.8,"bid_size":1.0,"ask":1371.5,"ask_size":2.0,"iv":0.4558,"open_interest":7.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.3113,"theta":0.0,"rho":2.3826,"theo":1367.4877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1300.52,"last_trade_time":"2026-02-17T09:55:28","percent_change":0.0,"prev_day_close":1382.0},{"option":"SPXW260306P05500000","bid":1.75,"bid_size":58.0,"ask":1.95,"ask_size":218.0,"iv":0.4614,"open_interest":677.0,"volume":260.0,"delta":-0.0078,"gamma":0.0,"vega":0.3113,"theta":-0.3987,"rho":-0.0233,"theo":1.6127,"change":0.125,"open":1.75,"high":1.75,"low":1.38,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:34:36","percent_change":8.19672,"prev_day_close":1.52500003576279},{"option":"SPXW260306C05525000","bid":1339.1,"bid_size":2.0,"ask":1346.8,"ask_size":1.0,"iv":0.446,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.3268,"theta":0.0,"rho":2.3922,"theo":1342.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1357.65002441406},{"option":"SPXW260306P05525000","bid":1.8,"bid_size":58.0,"ask":2.05,"ask_size":225.0,"iv":0.4553,"open_interest":18.0,"volume":18.0,"delta":-0.0082,"gamma":0.0,"vega":0.3268,"theta":-0.4137,"rho":-0.0246,"theo":1.6914,"change":-0.625,"open":1.5,"high":1.55,"low":1.5,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T10:30:29","percent_change":-28.7356,"prev_day_close":1.625},{"option":"SPXW260306C05550000","bid":1314.0,"bid_size":1.0,"ask":1321.7,"ask_size":2.0,"iv":0.4426,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.3432,"theta":0.0,"rho":2.4017,"theo":1317.7428,"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":1332.75},{"option":"SPXW260306P05550000","bid":1.9,"bid_size":58.0,"ask":2.1,"ask_size":221.0,"iv":0.4491,"open_interest":104.0,"volume":2.0,"delta":-0.0087,"gamma":0.0,"vega":0.3432,"theta":-0.4296,"rho":-0.026,"theo":1.7755,"change":-0.575,"open":1.7,"high":1.7,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T10:00:38","percent_change":-25.2747,"prev_day_close":1.67500001192093},{"option":"SPXW260306C05575000","bid":1289.5,"bid_size":2.0,"ask":1297.1,"ask_size":1.0,"iv":0.4344,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.3604,"theta":0.0,"rho":2.4111,"theo":1292.8787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.0},{"option":"SPXW260306P05575000","bid":1.95,"bid_size":77.0,"ask":2.2,"ask_size":217.0,"iv":0.4428,"open_interest":10.0,"volume":10.0,"delta":-0.0092,"gamma":0.0,"vega":0.3604,"theta":-0.4462,"rho":-0.0276,"theo":1.8654,"change":-0.725,"open":1.65,"high":1.65,"low":1.65,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:58:44","percent_change":-30.5263,"prev_day_close":1.72499996423721},{"option":"SPXW260306C05600000","bid":1264.3,"bid_size":1.0,"ask":1272.0,"ask_size":2.0,"iv":0.432,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.3786,"theta":-0.0179,"rho":2.4204,"theo":1268.0208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.0},{"option":"SPXW260306P05600000","bid":2.05,"bid_size":77.0,"ask":2.3,"ask_size":236.0,"iv":0.437,"open_interest":43091.0,"volume":129.0,"delta":-0.0097,"gamma":0.0,"vega":0.3786,"theta":-0.4638,"rho":-0.0292,"theo":1.9613,"change":-0.775,"open":2.27,"high":2.27,"low":1.6,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T15:59:05","percent_change":-31.3131,"prev_day_close":1.82499998807907},{"option":"SPXW260306C05625000","bid":1239.8,"bid_size":2.0,"ask":1247.0,"ask_size":3.0,"iv":0.4238,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.3979,"theta":-0.0452,"rho":2.4296,"theo":1243.1694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1258.15002441406},{"option":"SPXW260306P05625000","bid":2.15,"bid_size":57.0,"ask":2.4,"ask_size":214.0,"iv":0.4311,"open_interest":95.0,"volume":25.0,"delta":-0.0103,"gamma":0.0,"vega":0.3979,"theta":-0.4822,"rho":-0.0309,"theo":2.0638,"change":-0.675,"open":1.9,"high":1.9,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T13:34:20","percent_change":-26.2136,"prev_day_close":1.875},{"option":"SPXW260306C05650000","bid":1214.6,"bid_size":2.0,"ask":1222.2,"ask_size":3.0,"iv":0.4195,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.4183,"theta":-0.0733,"rho":2.4387,"theo":1218.3248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1233.40002441406},{"option":"SPXW260306P05650000","bid":2.25,"bid_size":56.0,"ask":2.45,"ask_size":154.0,"iv":0.4245,"open_interest":607.0,"volume":101.0,"delta":-0.0109,"gamma":0.0,"vega":0.4183,"theta":-0.5016,"rho":-0.0327,"theo":2.1731,"change":-0.375,"open":1.92,"high":2.3,"low":1.92,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-18T15:21:30","percent_change":-14.0187,"prev_day_close":1.97499996423721},{"option":"SPXW260306C05675000","bid":1189.7,"bid_size":2.0,"ask":1197.5,"ask_size":3.0,"iv":0.4137,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":0.4401,"theta":-0.1024,"rho":2.4477,"theo":1193.4876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1208.40002441406},{"option":"SPXW260306P05675000","bid":2.35,"bid_size":56.0,"ask":2.6,"ask_size":223.0,"iv":0.419,"open_interest":103.0,"volume":103.0,"delta":-0.0116,"gamma":0.0,"vega":0.4401,"theta":-0.5219,"rho":-0.0347,"theo":2.2897,"change":-0.95,"open":1.85,"high":1.85,"low":1.85,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-18T11:08:44","percent_change":-33.9286,"prev_day_close":2.04999995231628},{"option":"SPXW260306C05700000","bid":1164.9,"bid_size":2.0,"ask":1172.5,"ask_size":3.0,"iv":0.4078,"open_interest":1.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":0.4635,"theta":-0.1326,"rho":2.4565,"theo":1168.6582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1263.03,"last_trade_time":"2026-01-29T09:59:15","percent_change":0.0,"prev_day_close":1183.14996337891},{"option":"SPXW260306P05700000","bid":2.45,"bid_size":69.0,"ask":2.7,"ask_size":223.0,"iv":0.4127,"open_interest":41367.0,"volume":118.0,"delta":-0.0123,"gamma":0.0,"vega":0.4635,"theta":-0.5433,"rho":-0.0368,"theo":2.4142,"change":-0.925,"open":2.57,"high":2.57,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T13:23:38","percent_change":-31.6239,"prev_day_close":2.125},{"option":"SPXW260306C05725000","bid":1140.0,"bid_size":2.0,"ask":1147.7,"ask_size":3.0,"iv":0.4028,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0001,"vega":0.4885,"theta":-0.1637,"rho":2.4652,"theo":1143.8373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1158.35003662109},{"option":"SPXW260306P05725000","bid":2.6,"bid_size":55.0,"ask":2.8,"ask_size":147.0,"iv":0.4064,"open_interest":6.0,"volume":0.0,"delta":-0.013,"gamma":0.0001,"vega":0.4885,"theta":-0.5656,"rho":-0.0391,"theo":2.5472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-12T12:19:57","percent_change":0.0,"prev_day_close":2.22500002384186},{"option":"SPXW260306C05750000","bid":1115.2,"bid_size":2.0,"ask":1122.8,"ask_size":3.0,"iv":0.3966,"open_interest":327.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.5151,"theta":-0.196,"rho":2.4736,"theo":1119.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1106.37,"last_trade_time":"2026-01-21T13:01:31","percent_change":0.0,"prev_day_close":1133.65002441406},{"option":"SPXW260306P05750000","bid":2.7,"bid_size":68.0,"ask":2.95,"ask_size":231.0,"iv":0.4009,"open_interest":1888.0,"volume":53.0,"delta":-0.0138,"gamma":0.0001,"vega":0.5151,"theta":-0.5891,"rho":-0.0416,"theo":2.6894,"change":-0.83,"open":2.19,"high":2.37,"low":2.19,"tick":"up","last_trade_price":2.37,"last_trade_time":"2026-02-18T12:04:30","percent_change":-25.9375,"prev_day_close":2.35000002384186},{"option":"SPXW260306C05775000","bid":1090.4,"bid_size":2.0,"ask":1098.0,"ask_size":3.0,"iv":0.3912,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0001,"vega":0.5432,"theta":-0.2295,"rho":2.4819,"theo":1094.2242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1109.09997558594},{"option":"SPXW260306P05775000","bid":2.85,"bid_size":55.0,"ask":3.1,"ask_size":210.0,"iv":0.3952,"open_interest":675.0,"volume":15.0,"delta":-0.0147,"gamma":0.0001,"vega":0.5432,"theta":-0.6138,"rho":-0.0443,"theo":2.8417,"change":-1.15,"open":2.2,"high":2.2,"low":2.2,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T11:08:46","percent_change":-34.3284,"prev_day_close":2.47500002384186},{"option":"SPXW260306C05800000","bid":1065.6,"bid_size":2.0,"ask":1073.2,"ask_size":3.0,"iv":0.3856,"open_interest":1.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.5727,"theta":-0.2642,"rho":2.4899,"theo":1069.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1080.68,"last_trade_time":"2026-02-12T11:46:50","percent_change":0.0,"prev_day_close":1084.44995117188},{"option":"SPXW260306P05800000","bid":3.0,"bid_size":65.0,"ask":3.2,"ask_size":162.0,"iv":0.389,"open_interest":2613.0,"volume":56.0,"delta":-0.0157,"gamma":0.0001,"vega":0.5727,"theta":-0.6398,"rho":-0.0471,"theo":3.0049,"change":-0.4,"open":2.95,"high":3.1,"low":2.95,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T15:16:23","percent_change":-11.4286,"prev_day_close":2.57500004768372},{"option":"SPXW260306C05825000","bid":1040.8,"bid_size":2.0,"ask":1048.5,"ask_size":3.0,"iv":0.3808,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0001,"vega":0.6039,"theta":-0.3002,"rho":2.4978,"theo":1044.6544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1059.04998779297},{"option":"SPXW260306P05825000","bid":3.1,"bid_size":148.0,"ask":3.4,"ask_size":216.0,"iv":0.383,"open_interest":72.0,"volume":0.0,"delta":-0.0167,"gamma":0.0001,"vega":0.6039,"theta":-0.667,"rho":-0.0502,"theo":3.1797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-12T11:22:21","percent_change":0.0,"prev_day_close":2.72500002384186},{"option":"SPXW260306C05850000","bid":1016.0,"bid_size":4.0,"ask":1023.6,"ask_size":3.0,"iv":0.3748,"open_interest":327.0,"volume":0.0,"delta":0.9823,"gamma":0.0001,"vega":0.6372,"theta":-0.3376,"rho":2.5055,"theo":1019.8879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":998.06,"last_trade_time":"2026-02-05T12:06:30","percent_change":0.0,"prev_day_close":1034.54998779297},{"option":"SPXW260306P05850000","bid":3.3,"bid_size":157.0,"ask":3.6,"ask_size":187.0,"iv":0.3777,"open_interest":813.0,"volume":56.0,"delta":-0.0178,"gamma":0.0001,"vega":0.6372,"theta":-0.6956,"rho":-0.0534,"theo":3.3671,"change":-0.98,"open":3.0,"high":3.0,"low":2.56,"tick":"no_change","last_trade_price":2.92,"last_trade_time":"2026-02-18T14:07:57","percent_change":-25.1282,"prev_day_close":2.875},{"option":"SPXW260306C05875000","bid":991.3,"bid_size":2.0,"ask":998.8,"ask_size":3.0,"iv":0.3687,"open_interest":1.0,"volume":0.0,"delta":0.9811,"gamma":0.0001,"vega":0.6729,"theta":-0.3765,"rho":2.5129,"theo":995.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1009.29998779297},{"option":"SPXW260306P05875000","bid":3.5,"bid_size":53.0,"ask":3.8,"ask_size":196.0,"iv":0.3722,"open_interest":215.0,"volume":0.0,"delta":-0.0189,"gamma":0.0001,"vega":0.6729,"theta":-0.7257,"rho":-0.0569,"theo":3.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-12T12:37:56","percent_change":0.0,"prev_day_close":3.02499997615814},{"option":"SPXW260306C05900000","bid":966.5,"bid_size":4.0,"ask":974.0,"ask_size":3.0,"iv":0.3633,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0001,"vega":0.7114,"theta":-0.4169,"rho":2.52,"theo":970.3975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":984.75},{"option":"SPXW260306P05900000","bid":3.7,"bid_size":52.0,"ask":4.0,"ask_size":193.0,"iv":0.3664,"open_interest":763.0,"volume":215.0,"delta":-0.0202,"gamma":0.0001,"vega":0.7114,"theta":-0.7573,"rho":-0.0608,"theo":3.7845,"change":-0.9,"open":3.02,"high":3.8,"low":2.66,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-18T15:34:33","percent_change":-20.9302,"prev_day_close":3.19999992847443},{"option":"SPXW260306C05925000","bid":941.8,"bid_size":4.0,"ask":949.3,"ask_size":3.0,"iv":0.3583,"open_interest":2.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":0.7526,"theta":-0.459,"rho":2.5267,"theo":945.677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1082.13,"last_trade_time":"2026-02-02T12:52:56","percent_change":0.0,"prev_day_close":959.75},{"option":"SPXW260306P05925000","bid":3.9,"bid_size":152.0,"ask":4.2,"ask_size":191.0,"iv":0.3605,"open_interest":439.0,"volume":0.0,"delta":-0.0216,"gamma":0.0001,"vega":0.7526,"theta":-0.7906,"rho":-0.065,"theo":4.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-17T14:19:47","percent_change":0.0,"prev_day_close":3.39999997615814},{"option":"SPXW260306C05950000","bid":917.1,"bid_size":2.0,"ask":924.5,"ask_size":1.0,"iv":0.3517,"open_interest":7.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":0.7963,"theta":-0.503,"rho":2.5331,"theo":920.9756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":926.83,"last_trade_time":"2026-02-04T13:17:22","percent_change":0.0,"prev_day_close":935.0},{"option":"SPXW260306P05950000","bid":4.1,"bid_size":136.0,"ask":4.4,"ask_size":70.0,"iv":0.3544,"open_interest":731.0,"volume":34.0,"delta":-0.0231,"gamma":0.0001,"vega":0.7963,"theta":-0.8258,"rho":-0.0696,"theo":4.2703,"change":-0.6,"open":4.2,"high":4.2,"low":3.62,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-18T15:14:03","percent_change":-12.5,"prev_day_close":3.60000002384186},{"option":"SPXW260306C05975000","bid":892.4,"bid_size":2.0,"ask":899.8,"ask_size":1.0,"iv":0.3462,"open_interest":3.0,"volume":0.0,"delta":0.9754,"gamma":0.0001,"vega":0.8426,"theta":-0.549,"rho":2.5391,"theo":896.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":953.24,"last_trade_time":"2026-01-30T13:34:33","percent_change":0.0,"prev_day_close":910.399993896484},{"option":"SPXW260306P05975000","bid":4.4,"bid_size":134.0,"ask":4.7,"ask_size":177.0,"iv":0.3494,"open_interest":337.0,"volume":240.0,"delta":-0.0247,"gamma":0.0001,"vega":0.8426,"theta":-0.863,"rho":-0.0745,"theo":4.544,"change":-0.7,"open":3.3,"high":4.4,"low":3.3,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T15:20:19","percent_change":-13.7255,"prev_day_close":3.80000007152557},{"option":"SPXW260306C06000000","bid":867.7,"bid_size":4.0,"ask":875.2,"ask_size":3.0,"iv":0.3418,"open_interest":2960.0,"volume":0.0,"delta":0.9736,"gamma":0.0001,"vega":0.8918,"theta":-0.5972,"rho":2.5447,"theo":871.639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":988.8,"last_trade_time":"2026-02-09T15:16:50","percent_change":0.0,"prev_day_close":885.5},{"option":"SPXW260306P06000000","bid":4.6,"bid_size":150.0,"ask":5.0,"ask_size":174.0,"iv":0.3435,"open_interest":4077.0,"volume":99.0,"delta":-0.0264,"gamma":0.0001,"vega":0.8918,"theta":-0.9024,"rho":-0.0798,"theo":4.8414,"change":-1.3,"open":4.7,"high":4.7,"low":3.5,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T15:45:10","percent_change":-24.0741,"prev_day_close":4.0},{"option":"SPXW260306C06010000","bid":858.3,"bid_size":1.0,"ask":865.3,"ask_size":3.0,"iv":0.3398,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0001,"vega":0.9125,"theta":-0.6172,"rho":2.5468,"theo":861.7836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.599975585938},{"option":"SPXW260306P06010000","bid":4.8,"bid_size":130.0,"ask":5.1,"ask_size":163.0,"iv":0.3417,"open_interest":0.0,"volume":0.0,"delta":-0.0272,"gamma":0.0001,"vega":0.9125,"theta":-0.9189,"rho":-0.082,"theo":4.9676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.09999990463257},{"option":"SPXW260306C06020000","bid":848.4,"bid_size":1.0,"ask":855.4,"ask_size":3.0,"iv":0.3372,"open_interest":125.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":0.9339,"theta":-0.6375,"rho":2.5489,"theo":851.9326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":865.699981689453},{"option":"SPXW260306P06020000","bid":4.9,"bid_size":130.0,"ask":5.2,"ask_size":36.0,"iv":0.3393,"open_interest":0.0,"volume":0.0,"delta":-0.028,"gamma":0.0001,"vega":0.9339,"theta":-0.9357,"rho":-0.0844,"theo":5.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"SPXW260306C06025000","bid":843.5,"bid_size":1.0,"ask":850.5,"ask_size":3.0,"iv":0.3364,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0001,"vega":0.9449,"theta":-0.6478,"rho":2.5499,"theo":847.0088,"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":861.199981689453},{"option":"SPXW260306P06025000","bid":5.0,"bid_size":82.0,"ask":5.3,"ask_size":169.0,"iv":0.338,"open_interest":241.0,"volume":3.0,"delta":-0.0284,"gamma":0.0001,"vega":0.9449,"theta":-0.9443,"rho":-0.0855,"theo":5.1651,"change":-1.8,"open":3.9,"high":3.9,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T10:06:51","percent_change":-31.5789,"prev_day_close":4.29999995231628},{"option":"SPXW260306C06030000","bid":838.6,"bid_size":1.0,"ask":845.6,"ask_size":3.0,"iv":0.3356,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0001,"vega":0.956,"theta":-0.6582,"rho":2.5509,"theo":842.0862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":856.600006103516},{"option":"SPXW260306P06030000","bid":5.0,"bid_size":128.0,"ask":5.3,"ask_size":19.0,"iv":0.3373,"open_interest":0.0,"volume":0.0,"delta":-0.0288,"gamma":0.0001,"vega":0.956,"theta":-0.9529,"rho":-0.0867,"theo":5.2333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.40000009536743},{"option":"SPXW260306C06040000","bid":828.7,"bid_size":1.0,"ask":835.7,"ask_size":3.0,"iv":0.3329,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":0.9789,"theta":-0.6794,"rho":2.5527,"theo":832.2447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.649993896484},{"option":"SPXW260306P06040000","bid":5.2,"bid_size":80.0,"ask":5.5,"ask_size":160.0,"iv":0.3348,"open_interest":0.0,"volume":0.0,"delta":-0.0296,"gamma":0.0001,"vega":0.9789,"theta":-0.9706,"rho":-0.0892,"theo":5.3734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.5},{"option":"SPXW260306C06050000","bid":818.9,"bid_size":1.0,"ask":825.9,"ask_size":3.0,"iv":0.3313,"open_interest":2.0,"volume":0.0,"delta":0.9696,"gamma":0.0001,"vega":1.0026,"theta":-0.701,"rho":2.5545,"theo":822.4084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":835.98,"last_trade_time":"2026-02-12T14:35:27","percent_change":0.0,"prev_day_close":836.200012207031},{"option":"SPXW260306P06050000","bid":5.3,"bid_size":126.0,"ask":5.6,"ask_size":34.0,"iv":0.3328,"open_interest":819.0,"volume":16.0,"delta":-0.0305,"gamma":0.0001,"vega":1.0026,"theta":-0.9887,"rho":-0.0919,"theo":5.5185,"change":-2.3,"open":3.8,"high":4.1,"low":3.8,"tick":"down","last_trade_price":3.8,"last_trade_time":"2026-02-18T13:01:30","percent_change":-37.7049,"prev_day_close":4.59999990463257},{"option":"SPXW260306C06060000","bid":809.1,"bid_size":1.0,"ask":816.1,"ask_size":3.0,"iv":0.3296,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0001,"vega":1.027,"theta":-0.7231,"rho":2.5562,"theo":812.5774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.350006103516},{"option":"SPXW260306P06060000","bid":5.4,"bid_size":142.0,"ask":5.8,"ask_size":156.0,"iv":0.3307,"open_interest":0.0,"volume":0.0,"delta":-0.0314,"gamma":0.0001,"vega":1.027,"theta":-1.0073,"rho":-0.0946,"theo":5.6691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.70000004768372},{"option":"SPXW260306C06070000","bid":799.2,"bid_size":1.0,"ask":806.2,"ask_size":3.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0001,"vega":1.0522,"theta":-0.7457,"rho":2.5577,"theo":802.7522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":816.5},{"option":"SPXW260306P06070000","bid":5.6,"bid_size":124.0,"ask":5.9,"ask_size":33.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":-0.0323,"gamma":0.0001,"vega":1.0522,"theta":-1.0263,"rho":-0.0974,"theo":5.8255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"SPXW260306C06075000","bid":794.0,"bid_size":3.0,"ask":801.6,"ask_size":2.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0002,"vega":1.065,"theta":-0.7572,"rho":2.5584,"theo":797.8419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.299987792969},{"option":"SPXW260306P06075000","bid":5.7,"bid_size":121.0,"ask":6.0,"ask_size":79.0,"iv":0.3278,"open_interest":410.0,"volume":7.0,"delta":-0.0328,"gamma":0.0002,"vega":1.065,"theta":-1.036,"rho":-0.0989,"theo":5.9059,"change":-2.27,"open":6.3,"high":6.3,"low":4.23,"tick":"down","last_trade_price":4.23,"last_trade_time":"2026-02-18T11:09:46","percent_change":-34.9231,"prev_day_close":4.90000009536743},{"option":"SPXW260306C06080000","bid":789.4,"bid_size":1.0,"ask":796.4,"ask_size":3.0,"iv":0.3255,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0002,"vega":1.078,"theta":-0.7687,"rho":2.5591,"theo":792.9331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.899993896484},{"option":"SPXW260306P06080000","bid":5.7,"bid_size":144.0,"ask":6.1,"ask_size":99.0,"iv":0.3264,"open_interest":0.0,"volume":0.0,"delta":-0.0332,"gamma":0.0002,"vega":1.078,"theta":-1.0459,"rho":-0.1004,"theo":5.9879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.0},{"option":"SPXW260306C06090000","bid":779.6,"bid_size":1.0,"ask":786.6,"ask_size":3.0,"iv":0.3236,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0002,"vega":1.1046,"theta":-0.7923,"rho":2.5604,"theo":783.1203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.799987792969},{"option":"SPXW260306P06090000","bid":5.9,"bid_size":119.0,"ask":6.3,"ask_size":161.0,"iv":0.3247,"open_interest":0.0,"volume":0.0,"delta":-0.0342,"gamma":0.0002,"vega":1.1046,"theta":-1.0659,"rho":-0.1034,"theo":6.1567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.09999990463257},{"option":"SPXW260306C06100000","bid":769.8,"bid_size":1.0,"ask":776.8,"ask_size":3.0,"iv":0.3216,"open_interest":1.0,"volume":0.0,"delta":0.9648,"gamma":0.0002,"vega":1.1318,"theta":-0.8165,"rho":2.5616,"theo":773.3143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":907.13,"last_trade_time":"2026-01-28T11:31:58","percent_change":0.0,"prev_day_close":787.0},{"option":"SPXW260306P06100000","bid":6.1,"bid_size":119.0,"ask":6.4,"ask_size":33.0,"iv":0.3229,"open_interest":1335.0,"volume":843.0,"delta":-0.0353,"gamma":0.0002,"vega":1.1318,"theta":-1.0865,"rho":-0.1066,"theo":6.3322,"change":-1.7,"open":4.6,"high":5.3,"low":4.3,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T13:58:52","percent_change":-24.2857,"prev_day_close":5.29999995231628},{"option":"SPXW260306C06110000","bid":760.0,"bid_size":1.0,"ask":767.0,"ask_size":3.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0002,"vega":1.1598,"theta":-0.8411,"rho":2.5626,"theo":763.5154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.149993896484},{"option":"SPXW260306P06110000","bid":6.3,"bid_size":74.0,"ask":6.6,"ask_size":32.0,"iv":0.3201,"open_interest":6.0,"volume":6.0,"delta":-0.0364,"gamma":0.0002,"vega":1.1598,"theta":-1.1077,"rho":-0.11,"theo":6.5148,"change":-2.75,"open":5.22,"high":5.22,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T11:08:44","percent_change":-38.4615,"prev_day_close":5.40000009536743},{"option":"SPXW260306C06120000","bid":750.2,"bid_size":1.0,"ask":757.2,"ask_size":3.0,"iv":0.3176,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0002,"vega":1.1884,"theta":-0.8664,"rho":2.5636,"theo":753.7238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":767.299987792969},{"option":"SPXW260306P06120000","bid":6.4,"bid_size":148.0,"ask":6.8,"ask_size":74.0,"iv":0.3182,"open_interest":1.0,"volume":1.0,"delta":-0.0375,"gamma":0.0002,"vega":1.1884,"theta":-1.1295,"rho":-0.1134,"theo":6.7048,"change":-1.98,"open":5.37,"high":5.37,"low":5.37,"tick":"down","last_trade_price":5.37,"last_trade_time":"2026-02-18T10:01:11","percent_change":-26.9388,"prev_day_close":5.59999990463257},{"option":"SPXW260306C06125000","bid":745.3,"bid_size":1.0,"ask":752.3,"ask_size":3.0,"iv":0.3165,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0002,"vega":1.203,"theta":-0.8793,"rho":2.564,"theo":748.8308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":762.75},{"option":"SPXW260306P06125000","bid":6.5,"bid_size":147.0,"ask":6.9,"ask_size":73.0,"iv":0.3172,"open_interest":257.0,"volume":114.0,"delta":-0.038,"gamma":0.0002,"vega":1.203,"theta":-1.1406,"rho":-0.1151,"theo":6.8026,"change":-2.85,"open":4.6,"high":4.6,"low":4.6,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T11:08:46","percent_change":-38.255,"prev_day_close":5.65000009536743},{"option":"SPXW260306C06130000","bid":740.4,"bid_size":1.0,"ask":747.4,"ask_size":3.0,"iv":0.3154,"open_interest":0.0,"volume":0.0,"delta":0.9614,"gamma":0.0002,"vega":1.2177,"theta":-0.8923,"rho":2.5645,"theo":743.9399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.799987792969},{"option":"SPXW260306P06130000","bid":6.6,"bid_size":146.0,"ask":7.0,"ask_size":73.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":-0.0386,"gamma":0.0002,"vega":1.2177,"theta":-1.1518,"rho":-0.1169,"theo":6.9025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.70000004768372},{"option":"SPXW260306C06140000","bid":730.6,"bid_size":1.0,"ask":737.6,"ask_size":3.0,"iv":0.3137,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0002,"vega":1.248,"theta":-0.9187,"rho":2.5652,"theo":734.1641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.149993896484},{"option":"SPXW260306P06140000","bid":6.8,"bid_size":165.0,"ask":7.2,"ask_size":32.0,"iv":0.3142,"open_interest":0.0,"volume":0.0,"delta":-0.0398,"gamma":0.0002,"vega":1.248,"theta":-1.1748,"rho":-0.1205,"theo":7.1082,"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":5.90000009536743},{"option":"SPXW260306C06150000","bid":720.9,"bid_size":1.0,"ask":727.8,"ask_size":3.0,"iv":0.3115,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0002,"vega":1.2793,"theta":-0.9458,"rho":2.5658,"theo":724.3967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.25},{"option":"SPXW260306P06150000","bid":7.0,"bid_size":163.0,"ask":7.5,"ask_size":167.0,"iv":0.3121,"open_interest":261.0,"volume":64.0,"delta":-0.0411,"gamma":0.0002,"vega":1.2793,"theta":-1.1984,"rho":-0.1243,"theo":7.3224,"change":-2.33,"open":5.39,"high":5.67,"low":4.97,"tick":"up","last_trade_price":5.67,"last_trade_time":"2026-02-18T13:34:06","percent_change":-29.125,"prev_day_close":6.09999990463257},{"option":"SPXW260306C06160000","bid":710.9,"bid_size":3.0,"ask":718.0,"ask_size":1.0,"iv":0.3096,"open_interest":5.0,"volume":0.0,"delta":0.9576,"gamma":0.0002,"vega":1.3117,"theta":-0.9736,"rho":2.5662,"theo":714.6382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.549987792969},{"option":"SPXW260306P06160000","bid":7.3,"bid_size":72.0,"ask":7.7,"ask_size":144.0,"iv":0.3108,"open_interest":6.0,"volume":1.0,"delta":-0.0424,"gamma":0.0002,"vega":1.3117,"theta":-1.2226,"rho":-0.1282,"theo":7.5454,"change":-2.91,"open":5.34,"high":5.34,"low":5.34,"tick":"down","last_trade_price":5.34,"last_trade_time":"2026-02-18T11:33:53","percent_change":-35.2727,"prev_day_close":6.29999995231628},{"option":"SPXW260306C06170000","bid":701.4,"bid_size":1.0,"ask":708.3,"ask_size":3.0,"iv":0.3077,"open_interest":0.0,"volume":0.0,"delta":0.9563,"gamma":0.0002,"vega":1.3453,"theta":-1.002,"rho":2.5665,"theo":704.8889,"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":718.899993896484},{"option":"SPXW260306P06170000","bid":7.5,"bid_size":145.0,"ask":7.9,"ask_size":69.0,"iv":0.3085,"open_interest":10.0,"volume":0.0,"delta":-0.0438,"gamma":0.0002,"vega":1.3453,"theta":-1.2475,"rho":-0.1323,"theo":7.7777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-13T13:58:52","percent_change":0.0,"prev_day_close":6.5},{"option":"SPXW260306C06175000","bid":696.5,"bid_size":1.0,"ask":703.4,"ask_size":3.0,"iv":0.3069,"open_interest":2.0,"volume":0.0,"delta":0.9556,"gamma":0.0002,"vega":1.3625,"theta":-1.0164,"rho":2.5666,"theo":700.018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.15,"last_trade_time":"2026-02-17T15:47:24","percent_change":0.0,"prev_day_close":713.75},{"option":"SPXW260306P06175000","bid":7.6,"bid_size":139.0,"ask":8.0,"ask_size":68.0,"iv":0.3074,"open_interest":272.0,"volume":66.0,"delta":-0.0445,"gamma":0.0002,"vega":1.3625,"theta":-1.2602,"rho":-0.1344,"theo":7.8975,"change":-2.58,"open":6.65,"high":6.65,"low":5.19,"tick":"up","last_trade_price":6.07,"last_trade_time":"2026-02-18T13:34:06","percent_change":-29.8266,"prev_day_close":6.59999990463257},{"option":"SPXW260306C06180000","bid":691.6,"bid_size":1.0,"ask":698.5,"ask_size":3.0,"iv":0.3057,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0002,"vega":1.3801,"theta":-1.031,"rho":2.5666,"theo":695.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.75},{"option":"SPXW260306P06180000","bid":7.7,"bid_size":159.0,"ask":8.2,"ask_size":159.0,"iv":0.3063,"open_interest":21.0,"volume":25.0,"delta":-0.0452,"gamma":0.0002,"vega":1.3801,"theta":-1.273,"rho":-0.1366,"theo":8.0199,"change":-3.45,"open":5.85,"high":5.9,"low":5.3,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-18T11:08:44","percent_change":-39.4286,"prev_day_close":6.70000004768372},{"option":"SPXW260306C06190000","bid":681.9,"bid_size":1.0,"ask":688.8,"ask_size":3.0,"iv":0.304,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0002,"vega":1.4161,"theta":-1.0608,"rho":2.5665,"theo":685.4205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":699.350006103516},{"option":"SPXW260306P06190000","bid":8.0,"bid_size":136.0,"ask":8.4,"ask_size":70.0,"iv":0.3047,"open_interest":52.0,"volume":44.0,"delta":-0.0466,"gamma":0.0002,"vega":1.4161,"theta":-1.2993,"rho":-0.1411,"theo":8.2724,"change":-3.15,"open":5.9,"high":5.9,"low":5.9,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T10:22:52","percent_change":-34.8066,"prev_day_close":6.90000009536743},{"option":"SPXW260306C06200000","bid":672.2,"bid_size":1.0,"ask":679.1,"ask_size":3.0,"iv":0.3022,"open_interest":257.0,"volume":0.0,"delta":0.9519,"gamma":0.0002,"vega":1.4533,"theta":-1.0913,"rho":2.5661,"theo":675.7025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":810.06,"last_trade_time":"2026-01-15T10:14:44","percent_change":0.0,"prev_day_close":689.25},{"option":"SPXW260306P06200000","bid":8.2,"bid_size":132.0,"ask":8.7,"ask_size":113.0,"iv":0.303,"open_interest":3625.0,"volume":2480.0,"delta":-0.0482,"gamma":0.0002,"vega":1.4533,"theta":-1.3263,"rho":-0.1458,"theo":8.5359,"change":-2.53,"open":8.3,"high":8.85,"low":5.72,"tick":"down","last_trade_price":6.82,"last_trade_time":"2026-02-18T15:46:59","percent_change":-27.0588,"prev_day_close":7.09999990463257},{"option":"SPXW260306C06210000","bid":662.5,"bid_size":1.0,"ask":669.4,"ask_size":3.0,"iv":0.3004,"open_interest":0.0,"volume":0.0,"delta":0.9503,"gamma":0.0002,"vega":1.4916,"theta":-1.1226,"rho":2.5656,"theo":665.996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.699981689453},{"option":"SPXW260306P06210000","bid":8.5,"bid_size":120.0,"ask":9.0,"ask_size":121.0,"iv":0.3006,"open_interest":7.0,"volume":0.0,"delta":-0.0498,"gamma":0.0002,"vega":1.4916,"theta":-1.354,"rho":-0.1507,"theo":8.811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.2,"last_trade_time":"2026-02-17T12:22:39","percent_change":0.0,"prev_day_close":7.34999990463257},{"option":"SPXW260306C06220000","bid":652.8,"bid_size":1.0,"ask":659.7,"ask_size":3.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0002,"vega":1.5308,"theta":-1.1546,"rho":2.5648,"theo":656.3017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.950012207031},{"option":"SPXW260306P06220000","bid":8.8,"bid_size":118.0,"ask":9.2,"ask_size":34.0,"iv":0.2988,"open_interest":51.0,"volume":0.0,"delta":-0.0514,"gamma":0.0002,"vega":1.5308,"theta":-1.3825,"rho":-0.1559,"theo":9.0982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.4,"last_trade_time":"2026-02-17T11:52:27","percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"SPXW260306C06225000","bid":648.0,"bid_size":1.0,"ask":654.9,"ask_size":3.0,"iv":0.2978,"open_interest":7.0,"volume":0.0,"delta":0.9478,"gamma":0.0002,"vega":1.5508,"theta":-1.1708,"rho":2.5644,"theo":651.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":786.25,"last_trade_time":"2026-01-15T10:14:44","percent_change":0.0,"prev_day_close":665.150024414062},{"option":"SPXW260306P06225000","bid":8.9,"bid_size":125.0,"ask":9.4,"ask_size":57.0,"iv":0.2982,"open_interest":4799.0,"volume":204.0,"delta":-0.0523,"gamma":0.0002,"vega":1.5508,"theta":-1.397,"rho":-0.1585,"theo":9.2465,"change":-3.83,"open":8.33,"high":8.33,"low":6.22,"tick":"no_change","last_trade_price":6.22,"last_trade_time":"2026-02-18T12:51:19","percent_change":-38.1095,"prev_day_close":7.70000004768372},{"option":"SPXW260306C06230000","bid":643.1,"bid_size":1.0,"ask":650.0,"ask_size":3.0,"iv":0.2965,"open_interest":0.0,"volume":0.0,"delta":0.9469,"gamma":0.0003,"vega":1.5709,"theta":-1.1873,"rho":2.5639,"theo":646.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.199981689453},{"option":"SPXW260306P06230000","bid":9.1,"bid_size":115.0,"ask":9.5,"ask_size":33.0,"iv":0.2969,"open_interest":60.0,"volume":3.0,"delta":-0.0531,"gamma":0.0003,"vega":1.5709,"theta":-1.4117,"rho":-0.1612,"theo":9.3982,"change":-1.85,"open":8.4,"high":8.4,"low":8.4,"tick":"down","last_trade_price":8.4,"last_trade_time":"2026-02-18T15:33:09","percent_change":-18.0488,"prev_day_close":7.79999995231628},{"option":"SPXW260306C06240000","bid":633.3,"bid_size":3.0,"ask":640.3,"ask_size":1.0,"iv":0.2947,"open_interest":0.0,"volume":0.0,"delta":0.9451,"gamma":0.0003,"vega":1.612,"theta":-1.2209,"rho":2.5627,"theo":636.9518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.399993896484},{"option":"SPXW260306P06240000","bid":9.4,"bid_size":119.0,"ask":9.9,"ask_size":95.0,"iv":0.2953,"open_interest":24.0,"volume":4.0,"delta":-0.0549,"gamma":0.0003,"vega":1.612,"theta":-1.4418,"rho":-0.1667,"theo":9.7114,"change":-4.25,"open":6.3,"high":6.3,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T11:08:44","percent_change":-40.2844,"prev_day_close":8.09999990463257},{"option":"SPXW260306C06250000","bid":623.8,"bid_size":1.0,"ask":630.7,"ask_size":3.0,"iv":0.2932,"open_interest":30.0,"volume":0.0,"delta":0.9432,"gamma":0.0003,"vega":1.6541,"theta":-1.2553,"rho":2.5614,"theo":627.2973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":722.64,"last_trade_time":"2026-02-10T13:53:43","percent_change":0.0,"prev_day_close":640.799987792969},{"option":"SPXW260306P06250000","bid":9.7,"bid_size":111.0,"ask":10.2,"ask_size":47.0,"iv":0.2936,"open_interest":1487.0,"volume":48.0,"delta":-0.0568,"gamma":0.0003,"vega":1.6541,"theta":-1.4726,"rho":-0.1724,"theo":10.0385,"change":-4.05,"open":10.12,"high":10.12,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T12:12:07","percent_change":-36.9863,"prev_day_close":8.40000009536743},{"option":"SPXW260306C06260000","bid":614.2,"bid_size":1.0,"ask":621.0,"ask_size":3.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9413,"gamma":0.0003,"vega":1.6975,"theta":-1.2904,"rho":2.5599,"theo":617.6572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.100006103516},{"option":"SPXW260306P06260000","bid":10.1,"bid_size":77.0,"ask":10.5,"ask_size":32.0,"iv":0.2915,"open_interest":51.0,"volume":0.0,"delta":-0.0588,"gamma":0.0003,"vega":1.6975,"theta":-1.5043,"rho":-0.1783,"theo":10.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-13T16:00:09","percent_change":0.0,"prev_day_close":8.65000009536743},{"option":"SPXW260306C06270000","bid":604.6,"bid_size":1.0,"ask":611.4,"ask_size":3.0,"iv":0.2894,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0003,"vega":1.7423,"theta":-1.3264,"rho":2.5582,"theo":608.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.5},{"option":"SPXW260306P06270000","bid":10.4,"bid_size":106.0,"ask":10.9,"ask_size":45.0,"iv":0.2896,"open_interest":63.0,"volume":0.0,"delta":-0.0608,"gamma":0.0003,"vega":1.7423,"theta":-1.5367,"rho":-0.1844,"theo":10.7362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.89,"last_trade_time":"2026-02-17T16:12:03","percent_change":0.0,"prev_day_close":8.9500002861023},{"option":"SPXW260306C06275000","bid":599.8,"bid_size":1.0,"ask":606.6,"ask_size":3.0,"iv":0.2885,"open_interest":0.0,"volume":0.0,"delta":0.9382,"gamma":0.0003,"vega":1.7653,"theta":-1.3447,"rho":2.5572,"theo":603.2252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.699981689453},{"option":"SPXW260306P06275000","bid":10.6,"bid_size":111.0,"ask":11.1,"ask_size":51.0,"iv":0.2888,"open_interest":1580.0,"volume":39.0,"delta":-0.0618,"gamma":0.0003,"vega":1.7653,"theta":-1.5533,"rho":-0.1876,"theo":10.9202,"change":-4.25,"open":7.1,"high":7.6,"low":7.1,"tick":"up","last_trade_price":7.6,"last_trade_time":"2026-02-18T11:48:44","percent_change":-35.865,"prev_day_close":9.09999990463257},{"option":"SPXW260306C06280000","bid":594.8,"bid_size":3.0,"ask":602.3,"ask_size":4.0,"iv":0.287,"open_interest":0.0,"volume":0.0,"delta":0.9371,"gamma":0.0003,"vega":1.7887,"theta":-1.3632,"rho":2.5561,"theo":598.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.700012207031},{"option":"SPXW260306P06280000","bid":10.8,"bid_size":110.0,"ask":11.3,"ask_size":45.0,"iv":0.288,"open_interest":83.0,"volume":40.0,"delta":-0.0629,"gamma":0.0003,"vega":1.7887,"theta":-1.57,"rho":-0.1908,"theo":11.1082,"change":-1.7,"open":9.33,"high":10.35,"low":7.2,"tick":"up","last_trade_price":10.35,"last_trade_time":"2026-02-18T14:36:18","percent_change":-14.1079,"prev_day_close":9.25},{"option":"SPXW260306C06290000","bid":585.4,"bid_size":1.0,"ask":592.2,"ask_size":3.0,"iv":0.2861,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0003,"vega":1.8367,"theta":-1.4008,"rho":2.5538,"theo":588.8292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.850006103516},{"option":"SPXW260306P06290000","bid":11.2,"bid_size":107.0,"ask":11.7,"ask_size":82.0,"iv":0.2862,"open_interest":121.0,"volume":1.0,"delta":-0.0651,"gamma":0.0003,"vega":1.8367,"theta":-1.6041,"rho":-0.1975,"theo":11.4965,"change":-1.95,"open":10.5,"high":10.5,"low":10.5,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:43:11","percent_change":-15.6627,"prev_day_close":9.59999990463257},{"option":"SPXW260306C06300000","bid":575.8,"bid_size":1.0,"ask":582.6,"ask_size":3.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":0.9327,"gamma":0.0003,"vega":1.8864,"theta":-1.4392,"rho":2.5512,"theo":579.2532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.649993896484},{"option":"SPXW260306P06300000","bid":11.6,"bid_size":107.0,"ask":12.1,"ask_size":50.0,"iv":0.2844,"open_interest":4537.0,"volume":1238.0,"delta":-0.0674,"gamma":0.0003,"vega":1.8864,"theta":-1.639,"rho":-0.2045,"theo":11.9021,"change":-3.33,"open":11.92,"high":11.92,"low":7.89,"tick":"down","last_trade_price":9.57,"last_trade_time":"2026-02-18T15:46:59","percent_change":-25.814,"prev_day_close":9.9500002861023},{"option":"SPXW260306C06310000","bid":566.2,"bid_size":3.0,"ask":573.0,"ask_size":1.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9303,"gamma":0.0003,"vega":1.9376,"theta":-1.4784,"rho":2.5482,"theo":569.6953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":582.849975585938},{"option":"SPXW260306P06310000","bid":12.0,"bid_size":98.0,"ask":12.5,"ask_size":29.0,"iv":0.2825,"open_interest":29.0,"volume":4.0,"delta":-0.0698,"gamma":0.0003,"vega":1.9376,"theta":-1.6746,"rho":-0.2119,"theo":12.3257,"change":-4.95,"open":9.3,"high":9.3,"low":8.4,"tick":"no_change","last_trade_price":8.4,"last_trade_time":"2026-02-18T11:14:19","percent_change":-37.0787,"prev_day_close":10.2999997138977},{"option":"SPXW260306C06320000","bid":556.7,"bid_size":1.0,"ask":563.5,"ask_size":3.0,"iv":0.2806,"open_interest":0.0,"volume":0.0,"delta":0.9278,"gamma":0.0003,"vega":1.99,"theta":-1.5184,"rho":2.5448,"theo":560.1564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.399993896484},{"option":"SPXW260306P06320000","bid":12.5,"bid_size":97.0,"ask":13.0,"ask_size":97.0,"iv":0.281,"open_interest":40.0,"volume":29.0,"delta":-0.0722,"gamma":0.0003,"vega":1.99,"theta":-1.7112,"rho":-0.2196,"theo":12.7684,"change":-2.0,"open":10.78,"high":11.85,"low":8.15,"tick":"up","last_trade_price":11.85,"last_trade_time":"2026-02-18T14:36:18","percent_change":-14.4404,"prev_day_close":10.7000002861023},{"option":"SPXW260306C06325000","bid":551.9,"bid_size":4.0,"ask":558.7,"ask_size":3.0,"iv":0.2798,"open_interest":31.0,"volume":0.0,"delta":0.9265,"gamma":0.0004,"vega":2.0165,"theta":-1.5387,"rho":2.5431,"theo":555.3943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":649.59,"last_trade_time":"2026-02-10T13:56:12","percent_change":0.0,"prev_day_close":568.700012207031},{"option":"SPXW260306P06325000","bid":12.7,"bid_size":96.0,"ask":13.2,"ask_size":42.0,"iv":0.28,"open_interest":845.0,"volume":13.0,"delta":-0.0735,"gamma":0.0004,"vega":2.0165,"theta":-1.7298,"rho":-0.2235,"theo":12.9971,"change":-5.0,"open":9.7,"high":9.7,"low":8.7,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-18T11:48:44","percent_change":-35.7143,"prev_day_close":10.9000000953674},{"option":"SPXW260306C06330000","bid":547.2,"bid_size":1.0,"ask":554.0,"ask_size":3.0,"iv":0.2789,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0004,"vega":2.0434,"theta":-1.5593,"rho":2.5412,"theo":550.6373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.700012207031},{"option":"SPXW260306P06330000","bid":12.9,"bid_size":94.0,"ask":13.5,"ask_size":94.0,"iv":0.2792,"open_interest":25.0,"volume":6.0,"delta":-0.0748,"gamma":0.0004,"vega":2.0434,"theta":-1.7485,"rho":-0.2276,"theo":13.2308,"change":-5.45,"open":9.9,"high":9.9,"low":8.8,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T11:12:41","percent_change":-38.2456,"prev_day_close":11.0999999046326},{"option":"SPXW260306C06340000","bid":537.7,"bid_size":1.0,"ask":544.5,"ask_size":3.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.9225,"gamma":0.0004,"vega":2.0978,"theta":-1.6009,"rho":2.5373,"theo":541.1387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.199981689453},{"option":"SPXW260306P06340000","bid":13.4,"bid_size":93.0,"ask":13.9,"ask_size":28.0,"iv":0.2773,"open_interest":52.0,"volume":4.0,"delta":-0.0775,"gamma":0.0004,"vega":2.0978,"theta":-1.7867,"rho":-0.2359,"theo":13.7138,"change":-5.55,"open":9.55,"high":9.55,"low":8.75,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-18T11:12:07","percent_change":-37.6271,"prev_day_close":11.5},{"option":"SPXW260306C06350000","bid":528.2,"bid_size":4.0,"ask":535.0,"ask_size":3.0,"iv":0.2755,"open_interest":201.0,"volume":0.0,"delta":0.9197,"gamma":0.0004,"vega":2.1533,"theta":-1.6434,"rho":2.5331,"theo":531.6614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.799987792969},{"option":"SPXW260306P06350000","bid":13.9,"bid_size":91.0,"ask":14.5,"ask_size":91.0,"iv":0.2755,"open_interest":1214.0,"volume":104.0,"delta":-0.0803,"gamma":0.0004,"vega":2.1533,"theta":-1.8256,"rho":-0.2444,"theo":14.218,"change":-3.48,"open":10.7,"high":12.8,"low":9.4,"tick":"down","last_trade_price":11.82,"last_trade_time":"2026-02-18T16:08:46","percent_change":-22.7451,"prev_day_close":11.9500002861023},{"option":"SPXW260306C06360000","bid":519.3,"bid_size":3.0,"ask":526.2,"ask_size":3.0,"iv":0.2734,"open_interest":0.0,"volume":0.0,"delta":0.9168,"gamma":0.0004,"vega":2.21,"theta":-1.6866,"rho":2.5287,"theo":522.2059,"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":535.25},{"option":"SPXW260306P06360000","bid":14.4,"bid_size":84.0,"ask":15.0,"ask_size":63.0,"iv":0.2741,"open_interest":94.0,"volume":24.0,"delta":-0.0832,"gamma":0.0004,"vega":2.21,"theta":-1.8654,"rho":-0.2532,"theo":14.7441,"change":-4.47,"open":10.25,"high":11.33,"low":10.0,"tick":"no_change","last_trade_price":11.33,"last_trade_time":"2026-02-18T15:56:05","percent_change":-28.2911,"prev_day_close":12.4000000953674},{"option":"SPXW260306C06370000","bid":509.3,"bid_size":3.0,"ask":516.0,"ask_size":1.0,"iv":0.2718,"open_interest":6.0,"volume":0.0,"delta":0.9138,"gamma":0.0004,"vega":2.2684,"theta":-1.7306,"rho":2.5239,"theo":512.7731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.75},{"option":"SPXW260306P06370000","bid":15.0,"bid_size":62.0,"ask":15.6,"ask_size":82.0,"iv":0.2724,"open_interest":92.0,"volume":7.0,"delta":-0.0862,"gamma":0.0004,"vega":2.2684,"theta":-1.9058,"rho":-0.2624,"theo":15.2928,"change":-1.3,"open":15.1,"high":15.1,"low":15.1,"tick":"down","last_trade_price":15.1,"last_trade_time":"2026-02-18T09:31:33","percent_change":-7.92683,"prev_day_close":12.8499999046326},{"option":"SPXW260306C06375000","bid":504.6,"bid_size":4.0,"ask":511.3,"ask_size":3.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.9123,"gamma":0.0004,"vega":2.2983,"theta":-1.7529,"rho":2.5214,"theo":508.0654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.350006103516},{"option":"SPXW260306P06375000","bid":15.3,"bid_size":60.0,"ask":15.8,"ask_size":40.0,"iv":0.2716,"open_interest":704.0,"volume":33.0,"delta":-0.0878,"gamma":0.0004,"vega":2.2983,"theta":-1.9263,"rho":-0.2671,"theo":15.5759,"change":-2.7,"open":10.8,"high":14.0,"low":10.2,"tick":"no_change","last_trade_price":14.0,"last_trade_time":"2026-02-18T14:42:01","percent_change":-16.1677,"prev_day_close":13.0999999046326},{"option":"SPXW260306C06380000","bid":499.9,"bid_size":4.0,"ask":506.6,"ask_size":3.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":0.9107,"gamma":0.0004,"vega":2.3287,"theta":-1.7753,"rho":2.5188,"theo":503.3637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.100006103516},{"option":"SPXW260306P06380000","bid":15.6,"bid_size":48.0,"ask":16.1,"ask_size":40.0,"iv":0.2708,"open_interest":113.0,"volume":25.0,"delta":-0.0894,"gamma":0.0004,"vega":2.3287,"theta":-1.947,"rho":-0.2719,"theo":15.8649,"change":-4.82,"open":10.64,"high":15.21,"low":10.64,"tick":"no_change","last_trade_price":12.18,"last_trade_time":"2026-02-18T15:56:05","percent_change":-28.3529,"prev_day_close":13.3499999046326},{"option":"SPXW260306C06390000","bid":490.6,"bid_size":3.0,"ask":497.2,"ask_size":3.0,"iv":0.2686,"open_interest":0.0,"volume":0.0,"delta":0.9074,"gamma":0.0004,"vega":2.3908,"theta":-1.8207,"rho":2.5132,"theo":493.9787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.75},{"option":"SPXW260306P06390000","bid":16.1,"bid_size":59.0,"ask":16.7,"ask_size":12.0,"iv":0.2691,"open_interest":192.0,"volume":3.0,"delta":-0.0926,"gamma":0.0004,"vega":2.3908,"theta":-1.9889,"rho":-0.2819,"theo":16.4615,"change":-4.5,"open":10.35,"high":13.1,"low":10.35,"tick":"up","last_trade_price":13.1,"last_trade_time":"2026-02-18T15:52:33","percent_change":-25.5682,"prev_day_close":13.8499999046326},{"option":"SPXW260306C06400000","bid":481.2,"bid_size":4.0,"ask":488.3,"ask_size":3.0,"iv":0.2663,"open_interest":3.0,"volume":0.0,"delta":0.904,"gamma":0.0004,"vega":2.4547,"theta":-1.8668,"rho":2.507,"theo":484.6193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.91,"last_trade_time":"2026-02-17T13:22:01","percent_change":0.0,"prev_day_close":497.399993896484},{"option":"SPXW260306P06400000","bid":16.8,"bid_size":32.0,"ask":17.3,"ask_size":6.0,"iv":0.2671,"open_interest":2985.0,"volume":93.0,"delta":-0.096,"gamma":0.0004,"vega":2.4547,"theta":-2.0314,"rho":-0.2924,"theo":17.0837,"change":-3.98,"open":16.7,"high":17.45,"low":10.9,"tick":"down","last_trade_price":14.27,"last_trade_time":"2026-02-18T16:00:17","percent_change":-21.8082,"prev_day_close":14.4000000953674},{"option":"SPXW260306C06410000","bid":471.9,"bid_size":4.0,"ask":478.5,"ask_size":3.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.9005,"gamma":0.0005,"vega":2.52,"theta":-1.9134,"rho":2.5004,"theo":475.2867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.199996948242},{"option":"SPXW260306P06410000","bid":17.4,"bid_size":55.0,"ask":18.0,"ask_size":37.0,"iv":0.2653,"open_interest":65.0,"volume":3.0,"delta":-0.0995,"gamma":0.0005,"vega":2.52,"theta":-2.0745,"rho":-0.3033,"theo":17.7326,"change":-7.8,"open":12.35,"high":12.35,"low":11.15,"tick":"down","last_trade_price":11.15,"last_trade_time":"2026-02-18T13:01:35","percent_change":-41.1609,"prev_day_close":14.9500002861023},{"option":"SPXW260306C06420000","bid":462.6,"bid_size":3.0,"ask":469.2,"ask_size":1.0,"iv":0.2635,"open_interest":0.0,"volume":0.0,"delta":0.8968,"gamma":0.0005,"vega":2.5862,"theta":-1.9607,"rho":2.4934,"theo":465.9819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.350006103516},{"option":"SPXW260306P06420000","bid":18.1,"bid_size":36.0,"ask":18.7,"ask_size":36.0,"iv":0.2637,"open_interest":241.0,"volume":2.0,"delta":-0.1032,"gamma":0.0005,"vega":2.5862,"theta":-2.1183,"rho":-0.3147,"theo":18.4093,"change":-7.75,"open":11.9,"high":11.9,"low":11.9,"tick":"no_change","last_trade_price":11.9,"last_trade_time":"2026-02-18T12:55:01","percent_change":-39.4402,"prev_day_close":15.5499997138977},{"option":"SPXW260306C06425000","bid":458.0,"bid_size":3.0,"ask":465.0,"ask_size":3.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.895,"gamma":0.0005,"vega":2.6196,"theta":-1.9845,"rho":2.4898,"theo":461.3402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.699996948242},{"option":"SPXW260306P06425000","bid":18.4,"bid_size":53.0,"ask":19.0,"ask_size":36.0,"iv":0.2629,"open_interest":358.0,"volume":75.0,"delta":-0.1051,"gamma":0.0005,"vega":2.6196,"theta":-2.1404,"rho":-0.3206,"theo":18.7584,"change":-4.7,"open":15.52,"high":15.52,"low":11.79,"tick":"up","last_trade_price":15.3,"last_trade_time":"2026-02-18T16:00:17","percent_change":-23.5,"prev_day_close":15.8499999046326},{"option":"SPXW260306C06430000","bid":453.4,"bid_size":3.0,"ask":459.9,"ask_size":3.0,"iv":0.2619,"open_interest":1.0,"volume":0.0,"delta":0.893,"gamma":0.0005,"vega":2.6532,"theta":-2.0085,"rho":2.486,"theo":456.7057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":498.62,"last_trade_time":"2026-02-03T13:59:06","percent_change":0.0,"prev_day_close":469.449996948242},{"option":"SPXW260306P06430000","bid":18.8,"bid_size":35.0,"ask":19.4,"ask_size":35.0,"iv":0.262,"open_interest":147.0,"volume":1.0,"delta":-0.107,"gamma":0.0005,"vega":2.6532,"theta":-2.1626,"rho":-0.3265,"theo":19.1147,"change":-6.85,"open":13.55,"high":13.55,"low":13.55,"tick":"down","last_trade_price":13.55,"last_trade_time":"2026-02-18T10:26:34","percent_change":-33.5784,"prev_day_close":16.1499996185303},{"option":"SPXW260306C06435000","bid":448.6,"bid_size":1.0,"ask":456.0,"ask_size":1.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.8911,"gamma":0.0005,"vega":2.687,"theta":-2.0326,"rho":2.4822,"theo":452.0787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.800003051758},{"option":"SPXW260306P06435000","bid":19.1,"bid_size":28.0,"ask":19.7,"ask_size":11.0,"iv":0.2613,"open_interest":9.0,"volume":7.0,"delta":-0.109,"gamma":0.0005,"vega":2.687,"theta":-2.1849,"rho":-0.3325,"theo":19.4785,"change":-1.55,"open":19.2,"high":19.2,"low":19.2,"tick":"down","last_trade_price":19.2,"last_trade_time":"2026-02-18T09:31:33","percent_change":-7.46988,"prev_day_close":16.4499998092651},{"option":"SPXW260306C06440000","bid":444.1,"bid_size":3.0,"ask":450.6,"ask_size":1.0,"iv":0.26,"open_interest":0.0,"volume":0.0,"delta":0.8891,"gamma":0.0005,"vega":2.721,"theta":-2.0568,"rho":2.4783,"theo":447.4591,"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":459.449996948242},{"option":"SPXW260306P06440000","bid":19.5,"bid_size":50.0,"ask":20.1,"ask_size":33.0,"iv":0.2604,"open_interest":127.0,"volume":3.0,"delta":-0.1109,"gamma":0.0005,"vega":2.721,"theta":-2.2074,"rho":-0.3386,"theo":19.8496,"change":-5.9,"open":15.57,"high":15.57,"low":15.2,"tick":"down","last_trade_price":15.2,"last_trade_time":"2026-02-18T14:02:31","percent_change":-27.9621,"prev_day_close":16.8000001907349},{"option":"SPXW260306C06445000","bid":439.4,"bid_size":1.0,"ask":446.8,"ask_size":1.0,"iv":0.2599,"open_interest":0.0,"volume":0.0,"delta":0.8871,"gamma":0.0005,"vega":2.7553,"theta":-2.0812,"rho":2.4743,"theo":442.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.550003051758},{"option":"SPXW260306P06445000","bid":19.9,"bid_size":11.0,"ask":20.5,"ask_size":11.0,"iv":0.2594,"open_interest":1.0,"volume":0.0,"delta":-0.113,"gamma":0.0005,"vega":2.7553,"theta":-2.23,"rho":-0.3448,"theo":20.2283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.5,"last_trade_time":"2026-02-17T15:54:43","percent_change":0.0,"prev_day_close":17.1499996185303},{"option":"SPXW260306C06450000","bid":434.9,"bid_size":3.0,"ask":441.4,"ask_size":1.0,"iv":0.2583,"open_interest":4.0,"volume":0.0,"delta":0.885,"gamma":0.0005,"vega":2.79,"theta":-2.1056,"rho":2.4702,"theo":438.2425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":438.0,"last_trade_time":"2026-01-20T15:36:50","percent_change":0.0,"prev_day_close":450.25},{"option":"SPXW260306P06450000","bid":20.3,"bid_size":33.0,"ask":20.9,"ask_size":32.0,"iv":0.2586,"open_interest":883.0,"volume":71.0,"delta":-0.115,"gamma":0.0005,"vega":2.79,"theta":-2.2526,"rho":-0.351,"theo":20.6146,"change":-3.4,"open":20.19,"high":20.19,"low":13.47,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T14:42:01","percent_change":-15.5251,"prev_day_close":17.4499998092651},{"option":"SPXW260306C06455000","bid":430.2,"bid_size":1.0,"ask":437.6,"ask_size":1.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.8829,"gamma":0.0005,"vega":2.825,"theta":-2.1301,"rho":2.466,"theo":433.6458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.199996948242},{"option":"SPXW260306P06455000","bid":20.6,"bid_size":27.0,"ask":21.3,"ask_size":11.0,"iv":0.2578,"open_interest":1.0,"volume":1.0,"delta":-0.1171,"gamma":0.0005,"vega":2.825,"theta":-2.2754,"rho":-0.3574,"theo":21.0086,"change":-7.4,"open":14.9,"high":14.9,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T10:26:34","percent_change":-33.1839,"prev_day_close":17.8000001907349},{"option":"SPXW260306C06460000","bid":425.7,"bid_size":3.0,"ask":432.2,"ask_size":3.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.8808,"gamma":0.0006,"vega":2.8604,"theta":-2.1547,"rho":2.4617,"theo":429.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.849990844727},{"option":"SPXW260306P06460000","bid":21.0,"bid_size":48.0,"ask":21.7,"ask_size":32.0,"iv":0.2569,"open_interest":111.0,"volume":0.0,"delta":-0.1193,"gamma":0.0006,"vega":2.8604,"theta":-2.2983,"rho":-0.3639,"theo":21.4105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.2,"last_trade_time":"2026-02-17T13:37:39","percent_change":0.0,"prev_day_close":18.1499996185303},{"option":"SPXW260306C06465000","bid":421.0,"bid_size":1.0,"ask":428.4,"ask_size":1.0,"iv":0.2567,"open_interest":0.0,"volume":0.0,"delta":0.8786,"gamma":0.0006,"vega":2.8963,"theta":-2.1794,"rho":2.4573,"theo":424.476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.75},{"option":"SPXW260306P06465000","bid":21.4,"bid_size":27.0,"ask":22.1,"ask_size":11.0,"iv":0.256,"open_interest":12.0,"volume":0.0,"delta":-0.1214,"gamma":0.0006,"vega":2.8963,"theta":-2.3212,"rho":-0.3705,"theo":21.8204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.9,"last_trade_time":"2026-02-17T10:51:52","percent_change":0.0,"prev_day_close":18.5},{"option":"SPXW260306C06470000","bid":416.6,"bid_size":3.0,"ask":423.0,"ask_size":3.0,"iv":0.2549,"open_interest":0.0,"volume":0.0,"delta":0.8764,"gamma":0.0006,"vega":2.9327,"theta":-2.2042,"rho":2.4527,"theo":419.9032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":431.899993896484},{"option":"SPXW260306P06470000","bid":21.9,"bid_size":46.0,"ask":22.5,"ask_size":31.0,"iv":0.2553,"open_interest":76.0,"volume":0.0,"delta":-0.1237,"gamma":0.0006,"vega":2.9327,"theta":-2.3442,"rho":-0.3773,"theo":22.2384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.3,"last_trade_time":"2026-02-17T10:49:34","percent_change":0.0,"prev_day_close":18.8500003814697},{"option":"SPXW260306C06475000","bid":412.0,"bid_size":3.0,"ask":418.4,"ask_size":1.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.8741,"gamma":0.0006,"vega":2.9696,"theta":-2.229,"rho":2.448,"theo":415.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.949996948242},{"option":"SPXW260306P06475000","bid":22.3,"bid_size":46.0,"ask":22.9,"ask_size":11.0,"iv":0.2544,"open_interest":186.0,"volume":6.0,"delta":-0.1259,"gamma":0.0006,"vega":2.9696,"theta":-2.3673,"rho":-0.3842,"theo":22.6647,"change":-8.53,"open":20.79,"high":20.79,"low":15.52,"tick":"down","last_trade_price":15.52,"last_trade_time":"2026-02-18T10:40:32","percent_change":-35.4678,"prev_day_close":19.25},{"option":"SPXW260306C06480000","bid":407.5,"bid_size":3.0,"ask":413.8,"ask_size":3.0,"iv":0.2531,"open_interest":3.0,"volume":1.0,"delta":0.8718,"gamma":0.0006,"vega":3.0068,"theta":-2.2539,"rho":2.443,"theo":410.7828,"change":43.59,"open":445.54,"high":445.54,"low":445.54,"tick":"up","last_trade_price":445.54,"last_trade_time":"2026-02-18T11:09:53","percent_change":10.8446,"prev_day_close":422.549987792969},{"option":"SPXW260306P06480000","bid":22.7,"bid_size":33.0,"ask":23.4,"ask_size":30.0,"iv":0.2536,"open_interest":219.0,"volume":6.0,"delta":-0.1282,"gamma":0.0006,"vega":3.0068,"theta":-2.3905,"rho":-0.3913,"theo":23.0995,"change":-9.16,"open":15.15,"high":15.34,"low":15.15,"tick":"up","last_trade_price":15.34,"last_trade_time":"2026-02-18T11:09:53","percent_change":-37.3878,"prev_day_close":19.5999994277954},{"option":"SPXW260306C06485000","bid":402.8,"bid_size":1.0,"ask":410.2,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.8695,"gamma":0.0006,"vega":3.0445,"theta":-2.2789,"rho":2.438,"theo":406.2355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.449996948242},{"option":"SPXW260306P06485000","bid":23.2,"bid_size":25.0,"ask":23.8,"ask_size":11.0,"iv":0.2527,"open_interest":7.0,"volume":4.0,"delta":-0.1306,"gamma":0.0006,"vega":3.0445,"theta":-2.4136,"rho":-0.3986,"theo":23.543,"change":-9.65,"open":15.3,"high":15.3,"low":15.3,"tick":"no_change","last_trade_price":15.3,"last_trade_time":"2026-02-18T12:53:45","percent_change":-38.6774,"prev_day_close":20.0},{"option":"SPXW260306C06490000","bid":398.4,"bid_size":3.0,"ask":404.7,"ask_size":3.0,"iv":0.2514,"open_interest":2.0,"volume":0.0,"delta":0.8671,"gamma":0.0006,"vega":3.0824,"theta":-2.3038,"rho":2.4327,"theo":401.6971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.15,"last_trade_time":"2026-02-17T13:24:23","percent_change":0.0,"prev_day_close":413.100006103516},{"option":"SPXW260306P06490000","bid":23.6,"bid_size":42.0,"ask":24.3,"ask_size":29.0,"iv":0.2519,"open_interest":280.0,"volume":0.0,"delta":-0.1329,"gamma":0.0006,"vega":3.0824,"theta":-2.4369,"rho":-0.406,"theo":23.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.66,"last_trade_time":"2026-02-17T15:33:13","percent_change":0.0,"prev_day_close":20.4000005722046},{"option":"SPXW260306C06495000","bid":393.7,"bid_size":1.0,"ask":401.1,"ask_size":1.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.8647,"gamma":0.0006,"vega":3.1205,"theta":-2.3288,"rho":2.4273,"theo":397.1678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.150009155273},{"option":"SPXW260306P06495000","bid":24.1,"bid_size":24.0,"ask":24.7,"ask_size":10.0,"iv":0.251,"open_interest":47.0,"volume":15.0,"delta":-0.1354,"gamma":0.0006,"vega":3.1205,"theta":-2.4601,"rho":-0.4136,"theo":24.4568,"change":-7.05,"open":23.9,"high":23.9,"low":15.59,"tick":"up","last_trade_price":18.85,"last_trade_time":"2026-02-18T15:53:23","percent_change":-27.2201,"prev_day_close":20.8000001907349},{"option":"SPXW260306C06500000","bid":389.4,"bid_size":3.0,"ask":395.7,"ask_size":3.0,"iv":0.2498,"open_interest":102.0,"volume":0.0,"delta":0.8622,"gamma":0.0006,"vega":3.1588,"theta":-2.3538,"rho":2.4218,"theo":392.6476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":395.28,"last_trade_time":"2026-02-17T14:05:39","percent_change":0.0,"prev_day_close":404.349990844727},{"option":"SPXW260306P06500000","bid":24.6,"bid_size":16.0,"ask":25.2,"ask_size":34.0,"iv":0.2501,"open_interest":1140.0,"volume":92.0,"delta":-0.1378,"gamma":0.0006,"vega":3.1588,"theta":-2.4834,"rho":-0.4213,"theo":24.9274,"change":-5.4,"open":23.24,"high":24.68,"low":15.6,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-18T16:06:13","percent_change":-20.4545,"prev_day_close":21.1499996185303},{"option":"SPXW260306C06505000","bid":384.7,"bid_size":1.0,"ask":392.1,"ask_size":1.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.8597,"gamma":0.0006,"vega":3.1972,"theta":-2.3789,"rho":2.4161,"theo":388.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.0},{"option":"SPXW260306P06505000","bid":25.0,"bid_size":13.0,"ask":25.7,"ask_size":10.0,"iv":0.2494,"open_interest":6.0,"volume":0.0,"delta":-0.1403,"gamma":0.0006,"vega":3.1972,"theta":-2.5066,"rho":-0.4292,"theo":25.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.8,"last_trade_time":"2026-02-17T15:54:36","percent_change":0.0,"prev_day_close":21.5999994277954},{"option":"SPXW260306C06510000","bid":380.4,"bid_size":3.0,"ask":386.6,"ask_size":3.0,"iv":0.248,"open_interest":3.0,"volume":0.0,"delta":0.8572,"gamma":0.0006,"vega":3.2356,"theta":-2.4039,"rho":2.4104,"theo":383.6353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":365.95,"last_trade_time":"2026-02-17T11:12:26","percent_change":0.0,"prev_day_close":394.899993896484},{"option":"SPXW260306P06510000","bid":25.5,"bid_size":40.0,"ask":26.2,"ask_size":27.0,"iv":0.2486,"open_interest":201.0,"volume":6.0,"delta":-0.1429,"gamma":0.0006,"vega":3.2356,"theta":-2.5299,"rho":-0.4371,"theo":25.8967,"change":-7.3,"open":26.05,"high":26.05,"low":20.1,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-18T15:55:03","percent_change":-26.6423,"prev_day_close":22.0999994277954},{"option":"SPXW260306C06515000","bid":375.7,"bid_size":1.0,"ask":383.1,"ask_size":1.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":0.8546,"gamma":0.0006,"vega":3.2741,"theta":-2.4289,"rho":2.4045,"theo":379.1434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.899993896484},{"option":"SPXW260306P06515000","bid":26.0,"bid_size":22.0,"ask":26.7,"ask_size":10.0,"iv":0.2477,"open_interest":3.0,"volume":0.0,"delta":-0.1455,"gamma":0.0006,"vega":3.2741,"theta":-2.5532,"rho":-0.4452,"theo":26.3956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.74,"last_trade_time":"2026-02-17T12:32:09","percent_change":0.0,"prev_day_close":22.5},{"option":"SPXW260306C06520000","bid":371.9,"bid_size":3.0,"ask":378.2,"ask_size":3.0,"iv":0.246,"open_interest":4.0,"volume":0.0,"delta":0.8519,"gamma":0.0007,"vega":3.3127,"theta":-2.4539,"rho":2.3985,"theo":374.6612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":472.22,"last_trade_time":"2026-02-10T09:44:35","percent_change":0.0,"prev_day_close":385.949996948242},{"option":"SPXW260306P06520000","bid":26.5,"bid_size":39.0,"ask":27.2,"ask_size":27.0,"iv":0.2468,"open_interest":103.0,"volume":1.0,"delta":-0.1481,"gamma":0.0007,"vega":3.3127,"theta":-2.5764,"rho":-0.4533,"theo":26.9041,"change":-3.72,"open":24.68,"high":24.68,"low":24.68,"tick":"down","last_trade_price":24.68,"last_trade_time":"2026-02-18T09:41:31","percent_change":-13.0986,"prev_day_close":22.9000005722046},{"option":"SPXW260306C06525000","bid":367.0,"bid_size":3.0,"ask":373.2,"ask_size":2.0,"iv":0.2456,"open_interest":1.0,"volume":0.0,"delta":0.8492,"gamma":0.0007,"vega":3.3514,"theta":-2.4789,"rho":2.3925,"theo":370.1887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.15,"last_trade_time":"2026-02-17T13:54:13","percent_change":0.0,"prev_day_close":381.25},{"option":"SPXW260306P06525000","bid":27.0,"bid_size":38.0,"ask":27.7,"ask_size":10.0,"iv":0.2459,"open_interest":354.0,"volume":8.0,"delta":-0.1508,"gamma":0.0007,"vega":3.3514,"theta":-2.5996,"rho":-0.4616,"theo":27.4224,"change":-3.88,"open":22.39,"high":25.07,"low":19.08,"tick":"up","last_trade_price":25.07,"last_trade_time":"2026-02-18T14:51:41","percent_change":-13.4024,"prev_day_close":23.3500003814697},{"option":"SPXW260306C06530000","bid":362.5,"bid_size":3.0,"ask":368.7,"ask_size":2.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8465,"gamma":0.0007,"vega":3.3902,"theta":-2.5039,"rho":2.3863,"theo":365.726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.899993896484},{"option":"SPXW260306P06530000","bid":27.6,"bid_size":26.0,"ask":28.3,"ask_size":26.0,"iv":0.245,"open_interest":248.0,"volume":11.0,"delta":-0.1536,"gamma":0.0007,"vega":3.3902,"theta":-2.6228,"rho":-0.4699,"theo":27.9504,"change":-5.82,"open":28.1,"high":28.1,"low":23.68,"tick":"down","last_trade_price":23.68,"last_trade_time":"2026-02-18T14:31:31","percent_change":-19.7288,"prev_day_close":23.9000005722046},{"option":"SPXW260306C06535000","bid":357.8,"bid_size":1.0,"ask":365.2,"ask_size":1.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8437,"gamma":0.0007,"vega":3.4294,"theta":-2.5287,"rho":2.38,"theo":361.2732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.800003051758},{"option":"SPXW260306P06535000","bid":28.1,"bid_size":22.0,"ask":28.8,"ask_size":10.0,"iv":0.2441,"open_interest":7.0,"volume":0.0,"delta":-0.1564,"gamma":0.0007,"vega":3.4294,"theta":-2.6459,"rho":-0.4784,"theo":28.4885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.08,"last_trade_time":"2026-02-17T14:33:30","percent_change":0.0,"prev_day_close":24.3000001907349},{"option":"SPXW260306C06540000","bid":354.1,"bid_size":3.0,"ask":359.8,"ask_size":3.0,"iv":0.2427,"open_interest":1.0,"volume":0.0,"delta":0.8408,"gamma":0.0007,"vega":3.4689,"theta":-2.5536,"rho":2.3736,"theo":356.8305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":360.99,"last_trade_time":"2026-02-17T13:57:10","percent_change":0.0,"prev_day_close":367.849990844727},{"option":"SPXW260306P06540000","bid":28.7,"bid_size":10.0,"ask":29.4,"ask_size":25.0,"iv":0.2433,"open_interest":193.0,"volume":9.0,"delta":-0.1592,"gamma":0.0007,"vega":3.4689,"theta":-2.669,"rho":-0.487,"theo":29.0366,"change":-3.6,"open":22.0,"high":27.05,"low":22.0,"tick":"up","last_trade_price":27.05,"last_trade_time":"2026-02-18T15:08:46","percent_change":-11.7455,"prev_day_close":24.8000001907349},{"option":"SPXW260306C06545000","bid":349.0,"bid_size":1.0,"ask":356.3,"ask_size":1.0,"iv":0.2428,"open_interest":1.0,"volume":3.0,"delta":0.838,"gamma":0.0007,"vega":3.5088,"theta":-2.5783,"rho":2.367,"theo":352.3981,"change":30.28,"open":357.4,"high":374.68,"low":357.4,"tick":"up","last_trade_price":374.68,"last_trade_time":"2026-02-18T15:54:37","percent_change":8.7921,"prev_day_close":363.800003051758},{"option":"SPXW260306P06545000","bid":29.2,"bid_size":21.0,"ask":29.9,"ask_size":10.0,"iv":0.2425,"open_interest":2.0,"volume":6.0,"delta":-0.1621,"gamma":0.0007,"vega":3.5088,"theta":-2.692,"rho":-0.4958,"theo":29.5949,"change":-3.7,"open":29.07,"high":29.07,"low":27.26,"tick":"up","last_trade_price":27.55,"last_trade_time":"2026-02-18T15:00:27","percent_change":-11.84,"prev_day_close":25.3000001907349},{"option":"SPXW260306C06550000","bid":344.9,"bid_size":3.0,"ask":350.9,"ask_size":2.0,"iv":0.2413,"open_interest":44.0,"volume":1.0,"delta":0.835,"gamma":0.0007,"vega":3.5491,"theta":-2.6029,"rho":2.3601,"theo":347.9761,"change":19.26,"open":358.96,"high":358.96,"low":358.96,"tick":"up","last_trade_price":358.96,"last_trade_time":"2026-02-18T09:55:51","percent_change":5.66971,"prev_day_close":359.0},{"option":"SPXW260306P06550000","bid":29.8,"bid_size":40.0,"ask":30.5,"ask_size":29.0,"iv":0.2414,"open_interest":1742.0,"volume":556.0,"delta":-0.165,"gamma":0.0007,"vega":3.5491,"theta":-2.7149,"rho":-0.5048,"theo":30.1637,"change":-6.28,"open":29.14,"high":30.11,"low":19.64,"tick":"up","last_trade_price":25.52,"last_trade_time":"2026-02-18T16:08:46","percent_change":-19.7484,"prev_day_close":25.8000001907349},{"option":"SPXW260306C06555000","bid":340.1,"bid_size":1.0,"ask":347.5,"ask_size":1.0,"iv":0.2411,"open_interest":1.0,"volume":0.0,"delta":0.832,"gamma":0.0007,"vega":3.5898,"theta":-2.6275,"rho":2.3531,"theo":343.5649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.42,"last_trade_time":"2026-02-17T11:16:36","percent_change":0.0,"prev_day_close":354.700012207031},{"option":"SPXW260306P06555000","bid":30.4,"bid_size":9.0,"ask":31.1,"ask_size":9.0,"iv":0.2406,"open_interest":44.0,"volume":26.0,"delta":-0.168,"gamma":0.0007,"vega":3.5898,"theta":-2.7376,"rho":-0.514,"theo":30.7432,"change":-8.45,"open":29.69,"high":29.69,"low":24.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-18T13:44:10","percent_change":-26.0401,"prev_day_close":26.3000001907349},{"option":"SPXW260306C06560000","bid":336.1,"bid_size":4.0,"ask":342.1,"ask_size":3.0,"iv":0.2395,"open_interest":52.0,"volume":2.0,"delta":0.829,"gamma":0.0008,"vega":3.6307,"theta":-2.6519,"rho":2.3459,"theo":339.1646,"change":13.77,"open":344.3,"high":344.3,"low":344.22,"tick":"down","last_trade_price":344.22,"last_trade_time":"2026-02-18T15:32:05","percent_change":4.16705,"prev_day_close":349.75},{"option":"SPXW260306P06560000","bid":30.9,"bid_size":34.0,"ask":31.7,"ask_size":23.0,"iv":0.2398,"open_interest":236.0,"volume":12.0,"delta":-0.171,"gamma":0.0008,"vega":3.6307,"theta":-2.7603,"rho":-0.5235,"theo":31.3337,"change":-4.54,"open":30.6,"high":30.6,"low":24.8,"tick":"down","last_trade_price":28.51,"last_trade_time":"2026-02-18T15:32:05","percent_change":-13.7368,"prev_day_close":26.8500003814697},{"option":"SPXW260306C06565000","bid":331.3,"bid_size":1.0,"ask":338.7,"ask_size":1.0,"iv":0.2393,"open_interest":0.0,"volume":0.0,"delta":0.8259,"gamma":0.0008,"vega":3.672,"theta":-2.6762,"rho":2.3384,"theo":334.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.949996948242},{"option":"SPXW260306P06565000","bid":31.6,"bid_size":9.0,"ask":32.3,"ask_size":9.0,"iv":0.2389,"open_interest":4.0,"volume":0.0,"delta":-0.1741,"gamma":0.0008,"vega":3.672,"theta":-2.7828,"rho":-0.5331,"theo":31.9353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.63,"last_trade_time":"2026-02-13T16:05:54","percent_change":0.0,"prev_day_close":27.4000005722046},{"option":"SPXW260306C06570000","bid":327.8,"bid_size":3.0,"ask":333.7,"ask_size":4.0,"iv":0.2373,"open_interest":50.0,"volume":0.0,"delta":0.8228,"gamma":0.0008,"vega":3.7133,"theta":-2.7003,"rho":2.3308,"theo":330.3977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.32,"last_trade_time":"2026-02-06T14:44:57","percent_change":0.0,"prev_day_close":340.949996948242},{"option":"SPXW260306P06570000","bid":32.2,"bid_size":20.0,"ask":32.9,"ask_size":23.0,"iv":0.2381,"open_interest":221.0,"volume":5.0,"delta":-0.1772,"gamma":0.0008,"vega":3.7133,"theta":-2.8052,"rho":-0.5429,"theo":32.5484,"change":-6.1,"open":24.18,"high":28.2,"low":24.18,"tick":"up","last_trade_price":28.2,"last_trade_time":"2026-02-18T14:31:48","percent_change":-17.7843,"prev_day_close":27.9000005722046},{"option":"SPXW260306C06575000","bid":323.0,"bid_size":4.0,"ask":328.9,"ask_size":4.0,"iv":0.2368,"open_interest":60.0,"volume":0.0,"delta":0.8196,"gamma":0.0008,"vega":3.7547,"theta":-2.7243,"rho":2.323,"theo":326.0316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":413.69,"last_trade_time":"2026-02-10T13:56:12","percent_change":0.0,"prev_day_close":336.649993896484},{"option":"SPXW260306P06575000","bid":32.8,"bid_size":34.0,"ask":33.5,"ask_size":23.0,"iv":0.2371,"open_interest":404.0,"volume":18.0,"delta":-0.1804,"gamma":0.0008,"vega":3.7547,"theta":-2.8275,"rho":-0.5529,"theo":33.1731,"change":-5.17,"open":32.45,"high":32.45,"low":21.46,"tick":"up","last_trade_price":29.83,"last_trade_time":"2026-02-18T14:36:09","percent_change":-14.7714,"prev_day_close":28.4499998092651},{"option":"SPXW260306C06580000","bid":319.1,"bid_size":4.0,"ask":324.5,"ask_size":3.0,"iv":0.2357,"open_interest":1.0,"volume":0.0,"delta":0.8164,"gamma":0.0008,"vega":3.796,"theta":-2.7482,"rho":2.315,"theo":321.6774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.3,"last_trade_time":"2026-02-13T15:36:36","percent_change":0.0,"prev_day_close":332.25},{"option":"SPXW260306P06580000","bid":33.4,"bid_size":33.0,"ask":34.2,"ask_size":22.0,"iv":0.2363,"open_interest":302.0,"volume":123.0,"delta":-0.1837,"gamma":0.0008,"vega":3.796,"theta":-2.8495,"rho":-0.5631,"theo":33.8096,"change":-6.35,"open":25.68,"high":29.3,"low":22.2,"tick":"up","last_trade_price":29.3,"last_trade_time":"2026-02-18T14:31:48","percent_change":-17.8121,"prev_day_close":29.0499992370606},{"option":"SPXW260306C06585000","bid":313.9,"bid_size":1.0,"ask":321.3,"ask_size":1.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":0.8131,"gamma":0.0008,"vega":3.8372,"theta":-2.7718,"rho":2.3069,"theo":317.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.100006103516},{"option":"SPXW260306P06585000","bid":34.1,"bid_size":20.0,"ask":34.8,"ask_size":9.0,"iv":0.2354,"open_interest":7.0,"volume":0.0,"delta":-0.187,"gamma":0.0008,"vega":3.8372,"theta":-2.8714,"rho":-0.5734,"theo":34.4581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.6,"last_trade_time":"2026-02-17T15:53:15","percent_change":0.0,"prev_day_close":29.5999994277954},{"option":"SPXW260306C06590000","bid":310.0,"bid_size":4.0,"ask":315.8,"ask_size":4.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":0.8097,"gamma":0.0008,"vega":3.8783,"theta":-2.7953,"rho":2.2987,"theo":313.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.400009155273},{"option":"SPXW260306P06590000","bid":34.7,"bid_size":24.0,"ask":35.5,"ask_size":22.0,"iv":0.2346,"open_interest":485.0,"volume":403.0,"delta":-0.1903,"gamma":0.0008,"vega":3.8783,"theta":-2.8931,"rho":-0.5838,"theo":35.1187,"change":-9.65,"open":26.69,"high":27.8,"low":23.7,"tick":"down","last_trade_price":27.35,"last_trade_time":"2026-02-18T14:11:23","percent_change":-26.0811,"prev_day_close":30.1999998092651},{"option":"SPXW260306C06595000","bid":305.3,"bid_size":6.0,"ask":313.2,"ask_size":6.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.8063,"gamma":0.0008,"vega":3.9193,"theta":-2.8185,"rho":2.2903,"theo":308.687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.25},{"option":"SPXW260306P06595000","bid":35.4,"bid_size":19.0,"ask":36.2,"ask_size":9.0,"iv":0.2336,"open_interest":25.0,"volume":1.0,"delta":-0.1938,"gamma":0.0008,"vega":3.9193,"theta":-2.9146,"rho":-0.5943,"theo":35.7916,"change":-13.33,"open":24.37,"high":24.37,"low":24.37,"tick":"down","last_trade_price":24.37,"last_trade_time":"2026-02-18T11:12:46","percent_change":-35.3581,"prev_day_close":30.8000001907349},{"option":"SPXW260306C06600000","bid":301.4,"bid_size":4.0,"ask":307.2,"ask_size":4.0,"iv":0.2323,"open_interest":16.0,"volume":0.0,"delta":0.8028,"gamma":0.0008,"vega":3.9602,"theta":-2.8415,"rho":2.2819,"theo":304.3814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.73,"last_trade_time":"2026-02-17T11:28:05","percent_change":0.0,"prev_day_close":314.800003051758},{"option":"SPXW260306P06600000","bid":36.1,"bid_size":35.0,"ask":36.9,"ask_size":25.0,"iv":0.2326,"open_interest":1453.0,"volume":524.0,"delta":-0.1972,"gamma":0.0008,"vega":3.9602,"theta":-2.9359,"rho":-0.605,"theo":36.4768,"change":2.72,"open":37.3,"high":37.3,"low":23.75,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-18T15:56:26","percent_change":8.66242,"prev_day_close":31.4000005722046},{"option":"SPXW260306C06605000","bid":296.7,"bid_size":6.0,"ask":304.6,"ask_size":6.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":0.7993,"gamma":0.0008,"vega":4.0011,"theta":-2.8643,"rho":2.2733,"theo":300.0883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.550003051758},{"option":"SPXW260306P06605000","bid":36.8,"bid_size":19.0,"ask":37.6,"ask_size":9.0,"iv":0.2317,"open_interest":4.0,"volume":1.0,"delta":-0.2008,"gamma":0.0008,"vega":4.0011,"theta":-2.9569,"rho":-0.6157,"theo":37.1744,"change":-8.55,"open":30.6,"high":30.6,"low":30.6,"tick":"down","last_trade_price":30.6,"last_trade_time":"2026-02-18T14:29:22","percent_change":-21.8391,"prev_day_close":32.0499992370606},{"option":"SPXW260306C06610000","bid":292.9,"bid_size":4.0,"ask":298.6,"ask_size":3.0,"iv":0.2306,"open_interest":1.0,"volume":1.0,"delta":0.7957,"gamma":0.0009,"vega":4.0421,"theta":-2.8869,"rho":2.2645,"theo":295.8078,"change":34.86,"open":322.71,"high":322.71,"low":322.71,"tick":"down","last_trade_price":322.71,"last_trade_time":"2026-02-18T13:37:35","percent_change":12.1105,"prev_day_close":306.0},{"option":"SPXW260306P06610000","bid":37.5,"bid_size":19.0,"ask":38.3,"ask_size":21.0,"iv":0.2309,"open_interest":413.0,"volume":51.0,"delta":-0.2043,"gamma":0.0009,"vega":4.0421,"theta":-2.9777,"rho":-0.6267,"theo":37.8847,"change":-6.03,"open":38.42,"high":38.92,"low":25.25,"tick":"no_change","last_trade_price":33.82,"last_trade_time":"2026-02-18T15:04:00","percent_change":-15.1317,"prev_day_close":32.7000007629394},{"option":"SPXW260306C06615000","bid":288.1,"bid_size":5.0,"ask":295.5,"ask_size":1.0,"iv":0.2303,"open_interest":2.0,"volume":0.0,"delta":0.7921,"gamma":0.0009,"vega":4.0833,"theta":-2.9091,"rho":2.2556,"theo":291.5402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":294.25,"last_trade_time":"2026-02-17T14:26:52","percent_change":0.0,"prev_day_close":301.800003051758},{"option":"SPXW260306P06615000","bid":38.2,"bid_size":19.0,"ask":39.0,"ask_size":9.0,"iv":0.23,"open_interest":12.0,"volume":24.0,"delta":-0.208,"gamma":0.0009,"vega":4.0833,"theta":-2.9982,"rho":-0.6378,"theo":38.6078,"change":-14.92,"open":26.24,"high":26.34,"low":25.73,"tick":"down","last_trade_price":25.73,"last_trade_time":"2026-02-18T13:00:42","percent_change":-36.7036,"prev_day_close":33.2999992370606},{"option":"SPXW260306C06620000","bid":284.4,"bid_size":4.0,"ask":290.6,"ask_size":4.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.7884,"gamma":0.0009,"vega":4.1247,"theta":-2.9311,"rho":2.2464,"theo":287.2856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.71,"last_trade_time":"2026-02-17T14:58:45","percent_change":0.0,"prev_day_close":297.25},{"option":"SPXW260306P06620000","bid":39.0,"bid_size":9.0,"ask":39.8,"ask_size":20.0,"iv":0.229,"open_interest":359.0,"volume":40.0,"delta":-0.2117,"gamma":0.0009,"vega":4.1247,"theta":-3.0184,"rho":-0.6492,"theo":39.3441,"change":-6.14,"open":40.18,"high":40.18,"low":25.7,"tick":"down","last_trade_price":35.31,"last_trade_time":"2026-02-18T15:35:05","percent_change":-14.813,"prev_day_close":34.0},{"option":"SPXW260306C06625000","bid":280.2,"bid_size":4.0,"ask":286.0,"ask_size":4.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":0.7846,"gamma":0.0009,"vega":4.1664,"theta":-2.9528,"rho":2.237,"theo":283.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.949996948242},{"option":"SPXW260306P06625000","bid":39.7,"bid_size":21.0,"ask":40.5,"ask_size":8.0,"iv":0.2282,"open_interest":532.0,"volume":20.0,"delta":-0.2154,"gamma":0.0009,"vega":4.1664,"theta":-3.0384,"rho":-0.6607,"theo":40.0937,"change":-9.1,"open":37.8,"high":38.65,"low":27.15,"tick":"down","last_trade_price":33.05,"last_trade_time":"2026-02-18T15:48:07","percent_change":-21.5896,"prev_day_close":34.6499996185303},{"option":"SPXW260306C06630000","bid":276.0,"bid_size":4.0,"ask":281.6,"ask_size":4.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":0.7808,"gamma":0.0009,"vega":4.2082,"theta":-2.9742,"rho":2.2273,"theo":278.817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.550003051758},{"option":"SPXW260306P06630000","bid":40.5,"bid_size":29.0,"ask":41.3,"ask_size":19.0,"iv":0.2272,"open_interest":163.0,"volume":11.0,"delta":-0.2193,"gamma":0.0009,"vega":4.2082,"theta":-3.058,"rho":-0.6726,"theo":40.857,"change":-15.63,"open":41.97,"high":41.97,"low":27.37,"tick":"down","last_trade_price":27.37,"last_trade_time":"2026-02-18T12:55:15","percent_change":-36.3488,"prev_day_close":35.3499984741211},{"option":"SPXW260306C06635000","bid":271.2,"bid_size":5.0,"ask":278.6,"ask_size":1.0,"iv":0.2264,"open_interest":30.0,"volume":0.0,"delta":0.7769,"gamma":0.0009,"vega":4.2502,"theta":-2.9952,"rho":2.2174,"theo":274.6036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":274.24,"last_trade_time":"2026-02-17T14:18:49","percent_change":0.0,"prev_day_close":284.550003051758},{"option":"SPXW260306P06635000","bid":41.3,"bid_size":8.0,"ask":42.1,"ask_size":8.0,"iv":0.2262,"open_interest":29.0,"volume":9.0,"delta":-0.2232,"gamma":0.0009,"vega":4.2502,"theta":-3.0772,"rho":-0.6848,"theo":41.6344,"change":-7.25,"open":42.0,"high":42.0,"low":36.6,"tick":"down","last_trade_price":36.6,"last_trade_time":"2026-02-18T09:55:55","percent_change":-16.5336,"prev_day_close":36.0499992370606},{"option":"SPXW260306C06640000","bid":268.0,"bid_size":3.0,"ask":273.7,"ask_size":3.0,"iv":0.2248,"open_interest":2.0,"volume":2.0,"delta":0.7729,"gamma":0.0009,"vega":4.2921,"theta":-3.0159,"rho":2.2072,"theo":270.4046,"change":31.95,"open":295.06,"high":295.06,"low":294.65,"tick":"down","last_trade_price":294.65,"last_trade_time":"2026-02-18T10:31:08","percent_change":12.1622,"prev_day_close":280.100006103516},{"option":"SPXW260306P06640000","bid":42.0,"bid_size":29.0,"ask":42.9,"ask_size":19.0,"iv":0.2253,"open_interest":280.0,"volume":23.0,"delta":-0.2271,"gamma":0.0009,"vega":4.2921,"theta":-3.0962,"rho":-0.6971,"theo":42.4262,"change":-10.5,"open":40.2,"high":40.2,"low":29.41,"tick":"up","last_trade_price":34.15,"last_trade_time":"2026-02-18T15:57:27","percent_change":-23.5162,"prev_day_close":36.75},{"option":"SPXW260306C06645000","bid":262.8,"bid_size":5.0,"ask":270.2,"ask_size":1.0,"iv":0.2247,"open_interest":1.0,"volume":1.0,"delta":0.7689,"gamma":0.001,"vega":4.3339,"theta":-3.0362,"rho":2.1967,"theo":266.2203,"change":15.73,"open":274.48,"high":274.48,"low":274.48,"tick":"up","last_trade_price":274.48,"last_trade_time":"2026-02-18T14:40:53","percent_change":6.07923,"prev_day_close":275.949996948242},{"option":"SPXW260306P06645000","bid":42.9,"bid_size":8.0,"ask":43.7,"ask_size":8.0,"iv":0.2245,"open_interest":6.0,"volume":1.0,"delta":-0.2311,"gamma":0.001,"vega":4.3339,"theta":-3.1147,"rho":-0.7098,"theo":43.2326,"change":-16.13,"open":29.37,"high":29.37,"low":29.37,"tick":"down","last_trade_price":29.37,"last_trade_time":"2026-02-18T12:07:42","percent_change":-35.4506,"prev_day_close":37.5},{"option":"SPXW260306C06650000","bid":259.7,"bid_size":7.0,"ask":264.8,"ask_size":7.0,"iv":0.223,"open_interest":24.0,"volume":2.0,"delta":0.7648,"gamma":0.001,"vega":4.3755,"theta":-3.0561,"rho":2.1861,"theo":262.051,"change":36.21,"open":288.39,"high":290.51,"low":288.39,"tick":"up","last_trade_price":290.51,"last_trade_time":"2026-02-18T10:44:10","percent_change":14.2391,"prev_day_close":271.5},{"option":"SPXW260306P06650000","bid":43.7,"bid_size":31.0,"ask":44.4,"ask_size":8.0,"iv":0.2235,"open_interest":1594.0,"volume":256.0,"delta":-0.2352,"gamma":0.001,"vega":4.3755,"theta":-3.1329,"rho":-0.7226,"theo":44.0541,"change":-1.98,"open":44.67,"high":44.67,"low":30.24,"tick":"up","last_trade_price":38.3,"last_trade_time":"2026-02-18T16:12:42","percent_change":-5.18325,"prev_day_close":38.2000007629394},{"option":"SPXW260306C06655000","bid":254.5,"bid_size":5.0,"ask":261.9,"ask_size":1.0,"iv":0.2225,"open_interest":1.0,"volume":0.0,"delta":0.7607,"gamma":0.001,"vega":4.4167,"theta":-3.0756,"rho":2.1753,"theo":257.8969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.63,"last_trade_time":"2026-02-13T13:29:46","percent_change":0.0,"prev_day_close":267.5},{"option":"SPXW260306P06655000","bid":44.5,"bid_size":10.0,"ask":45.4,"ask_size":8.0,"iv":0.2226,"open_interest":22.0,"volume":11.0,"delta":-0.2394,"gamma":0.001,"vega":4.4167,"theta":-3.1506,"rho":-0.7356,"theo":44.8907,"change":-11.35,"open":43.4,"high":43.4,"low":32.8,"tick":"down","last_trade_price":35.9,"last_trade_time":"2026-02-18T15:54:18","percent_change":-24.0212,"prev_day_close":38.9500007629394},{"option":"SPXW260306C06660000","bid":251.4,"bid_size":7.0,"ask":256.5,"ask_size":7.0,"iv":0.2212,"open_interest":41.0,"volume":2.0,"delta":0.7565,"gamma":0.001,"vega":4.4575,"theta":-3.0947,"rho":2.1644,"theo":253.7581,"change":12.26,"open":272.24,"high":272.24,"low":258.46,"tick":"down","last_trade_price":258.46,"last_trade_time":"2026-02-18T15:36:45","percent_change":4.97969,"prev_day_close":263.149993896484},{"option":"SPXW260306P06660000","bid":45.4,"bid_size":8.0,"ask":46.1,"ask_size":18.0,"iv":0.2216,"open_interest":203.0,"volume":12.0,"delta":-0.2436,"gamma":0.001,"vega":4.4575,"theta":-3.1679,"rho":-0.7487,"theo":45.7427,"change":-11.45,"open":45.22,"high":45.22,"low":32.75,"tick":"down","last_trade_price":36.7,"last_trade_time":"2026-02-18T15:53:18","percent_change":-23.7799,"prev_day_close":39.75},{"option":"SPXW260306C06665000","bid":246.2,"bid_size":5.0,"ask":253.6,"ask_size":1.0,"iv":0.2209,"open_interest":1.0,"volume":0.0,"delta":0.7522,"gamma":0.001,"vega":4.4979,"theta":-3.1133,"rho":2.1533,"theo":249.6348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.73,"last_trade_time":"2026-02-17T14:46:38","percent_change":0.0,"prev_day_close":259.150009155273},{"option":"SPXW260306P06665000","bid":46.2,"bid_size":10.0,"ask":47.1,"ask_size":8.0,"iv":0.2207,"open_interest":68.0,"volume":61.0,"delta":-0.2479,"gamma":0.001,"vega":4.4979,"theta":-3.1848,"rho":-0.7619,"theo":46.6102,"change":-10.75,"open":44.8,"high":44.8,"low":34.3,"tick":"up","last_trade_price":38.3,"last_trade_time":"2026-02-18T14:13:39","percent_change":-21.9164,"prev_day_close":40.5},{"option":"SPXW260306C06670000","bid":242.9,"bid_size":3.0,"ask":248.2,"ask_size":6.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.7478,"gamma":0.001,"vega":4.538,"theta":-3.1315,"rho":2.1421,"theo":245.5272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.849998474121},{"option":"SPXW260306P06670000","bid":47.1,"bid_size":18.0,"ask":48.0,"ask_size":17.0,"iv":0.2196,"open_interest":217.0,"volume":17.0,"delta":-0.2522,"gamma":0.001,"vega":4.538,"theta":-3.2013,"rho":-0.7753,"theo":47.4934,"change":-3.43,"open":50.1,"high":50.1,"low":33.86,"tick":"up","last_trade_price":46.52,"last_trade_time":"2026-02-18T15:15:50","percent_change":-6.86686,"prev_day_close":41.2999992370606},{"option":"SPXW260306C06675000","bid":238.9,"bid_size":3.0,"ask":244.1,"ask_size":6.0,"iv":0.2185,"open_interest":14.0,"volume":19.0,"delta":0.7434,"gamma":0.001,"vega":4.5779,"theta":-3.1492,"rho":2.1308,"theo":241.4355,"change":11.52,"open":267.76,"high":274.45,"low":245.17,"tick":"down","last_trade_price":245.17,"last_trade_time":"2026-02-18T15:31:26","percent_change":4.93045,"prev_day_close":250.950004577637},{"option":"SPXW260306P06675000","bid":48.0,"bid_size":18.0,"ask":48.9,"ask_size":17.0,"iv":0.2187,"open_interest":304.0,"volume":58.0,"delta":-0.2566,"gamma":0.001,"vega":4.5779,"theta":-3.2172,"rho":-0.7888,"theo":48.3924,"change":-7.45,"open":45.93,"high":45.93,"low":32.15,"tick":"down","last_trade_price":43.5,"last_trade_time":"2026-02-18T15:37:06","percent_change":-14.6222,"prev_day_close":42.1000003814697},{"option":"SPXW260306C06680000","bid":234.8,"bid_size":3.0,"ask":240.1,"ask_size":7.0,"iv":0.2176,"open_interest":5.0,"volume":0.0,"delta":0.7389,"gamma":0.001,"vega":4.6176,"theta":-3.1665,"rho":2.1192,"theo":237.3598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":227.23,"last_trade_time":"2026-02-13T10:46:53","percent_change":0.0,"prev_day_close":246.449996948242},{"option":"SPXW260306P06680000","bid":48.9,"bid_size":18.0,"ask":49.8,"ask_size":17.0,"iv":0.2178,"open_interest":148.0,"volume":12.0,"delta":-0.2611,"gamma":0.001,"vega":4.6176,"theta":-3.2327,"rho":-0.8026,"theo":49.3075,"change":-12.59,"open":48.77,"high":48.77,"low":39.26,"tick":"down","last_trade_price":39.26,"last_trade_time":"2026-02-18T15:53:24","percent_change":-24.2816,"prev_day_close":42.9500007629394},{"option":"SPXW260306C06685000","bid":229.9,"bid_size":5.0,"ask":237.3,"ask_size":1.0,"iv":0.217,"open_interest":7.0,"volume":2.0,"delta":0.7343,"gamma":0.0011,"vega":4.6572,"theta":-3.1832,"rho":2.1074,"theo":233.3006,"change":23.9,"open":238.07,"high":250.15,"low":238.07,"tick":"up","last_trade_price":250.15,"last_trade_time":"2026-02-18T15:53:37","percent_change":10.5635,"prev_day_close":242.450004577637},{"option":"SPXW260306P06685000","bid":49.8,"bid_size":9.0,"ask":50.7,"ask_size":8.0,"iv":0.2167,"open_interest":73.0,"volume":20.0,"delta":-0.2657,"gamma":0.0011,"vega":4.6572,"theta":-3.2477,"rho":-0.8166,"theo":50.2391,"change":-12.0,"open":48.85,"high":48.85,"low":36.9,"tick":"down","last_trade_price":40.85,"last_trade_time":"2026-02-18T15:53:37","percent_change":-22.7058,"prev_day_close":43.7999992370606},{"option":"SPXW260306C06690000","bid":226.8,"bid_size":3.0,"ask":231.9,"ask_size":7.0,"iv":0.2155,"open_interest":11.0,"volume":11.0,"delta":0.7297,"gamma":0.0011,"vega":4.6969,"theta":-3.1994,"rho":2.0953,"theo":229.2581,"change":11.14,"open":258.58,"high":258.58,"low":232.79,"tick":"down","last_trade_price":232.79,"last_trade_time":"2026-02-18T15:31:50","percent_change":5.02594,"prev_day_close":238.199996948242},{"option":"SPXW260306P06690000","bid":50.8,"bid_size":18.0,"ask":51.7,"ask_size":21.0,"iv":0.2158,"open_interest":1258.0,"volume":63.0,"delta":-0.2703,"gamma":0.0011,"vega":4.6969,"theta":-3.2621,"rho":-0.8309,"theo":51.1874,"change":-12.65,"open":49.71,"high":51.51,"low":34.38,"tick":"up","last_trade_price":41.2,"last_trade_time":"2026-02-18T15:54:14","percent_change":-23.4912,"prev_day_close":44.6500015258789},{"option":"SPXW260306C06695000","bid":221.8,"bid_size":5.0,"ask":229.3,"ask_size":1.0,"iv":0.215,"open_interest":6.0,"volume":7.0,"delta":0.725,"gamma":0.0011,"vega":4.7364,"theta":-3.215,"rho":2.0829,"theo":225.2328,"change":18.5,"open":236.57,"high":236.8,"low":229.34,"tick":"up","last_trade_price":236.8,"last_trade_time":"2026-02-18T15:46:51","percent_change":8.47458,"prev_day_close":234.150001525879},{"option":"SPXW260306P06695000","bid":51.8,"bid_size":8.0,"ask":52.6,"ask_size":8.0,"iv":0.2147,"open_interest":74.0,"volume":12.0,"delta":-0.275,"gamma":0.0011,"vega":4.7364,"theta":-3.276,"rho":-0.8455,"theo":52.1529,"change":-10.8,"open":50.7,"high":50.7,"low":37.97,"tick":"down","last_trade_price":44.1,"last_trade_time":"2026-02-18T15:46:51","percent_change":-19.6721,"prev_day_close":45.5499992370606},{"option":"SPXW260306C06700000","bid":218.8,"bid_size":3.0,"ask":223.9,"ask_size":6.0,"iv":0.2137,"open_interest":96.0,"volume":3.0,"delta":0.7202,"gamma":0.0011,"vega":4.7759,"theta":-3.23,"rho":2.0701,"theo":221.2252,"change":30.59,"open":230.23,"high":244.39,"low":230.23,"tick":"up","last_trade_price":244.39,"last_trade_time":"2026-02-18T11:57:10","percent_change":14.3078,"prev_day_close":230.0},{"option":"SPXW260306P06700000","bid":52.7,"bid_size":24.0,"ask":53.6,"ask_size":15.0,"iv":0.2138,"open_interest":4805.0,"volume":807.0,"delta":-0.2798,"gamma":0.0011,"vega":4.7759,"theta":-3.2892,"rho":-0.8605,"theo":53.136,"change":-9.45,"open":50.0,"high":51.8,"low":35.83,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-18T16:12:42","percent_change":-16.8901,"prev_day_close":46.3999996185303},{"option":"SPXW260306C06705000","bid":213.8,"bid_size":5.0,"ask":221.3,"ask_size":1.0,"iv":0.213,"open_interest":12.0,"volume":20.0,"delta":0.7153,"gamma":0.0011,"vega":4.8151,"theta":-3.2445,"rho":2.057,"theo":217.2357,"change":24.68,"open":233.27,"high":242.85,"low":233.27,"tick":"down","last_trade_price":235.08,"last_trade_time":"2026-02-18T15:55:55","percent_change":11.73,"prev_day_close":225.950004577637},{"option":"SPXW260306P06705000","bid":53.7,"bid_size":9.0,"ask":54.6,"ask_size":7.0,"iv":0.2127,"open_interest":58.0,"volume":33.0,"delta":-0.2847,"gamma":0.0011,"vega":4.8151,"theta":-3.3019,"rho":-0.8758,"theo":54.1373,"change":-13.26,"open":53.78,"high":53.78,"low":37.83,"tick":"up","last_trade_price":43.74,"last_trade_time":"2026-02-18T15:55:55","percent_change":-23.2632,"prev_day_close":47.3499984741211},{"option":"SPXW260306C06710000","bid":210.9,"bid_size":3.0,"ask":215.9,"ask_size":6.0,"iv":0.2116,"open_interest":28.0,"volume":13.0,"delta":0.7104,"gamma":0.0011,"vega":4.8538,"theta":-3.2583,"rho":2.0436,"theo":213.2647,"change":24.85,"open":230.6,"high":236.65,"low":230.5,"tick":"down","last_trade_price":230.75,"last_trade_time":"2026-02-18T15:57:20","percent_change":12.069,"prev_day_close":221.800003051758},{"option":"SPXW260306P06710000","bid":54.7,"bid_size":26.0,"ask":55.6,"ask_size":19.0,"iv":0.2117,"open_interest":1379.0,"volume":41.0,"delta":-0.2896,"gamma":0.0011,"vega":4.8538,"theta":-3.3139,"rho":-0.8913,"theo":55.157,"change":-10.55,"open":54.9,"high":54.9,"low":41.3,"tick":"up","last_trade_price":47.5,"last_trade_time":"2026-02-18T16:04:00","percent_change":-18.174,"prev_day_close":48.25},{"option":"SPXW260306C06715000","bid":205.9,"bid_size":5.0,"ask":213.3,"ask_size":1.0,"iv":0.211,"open_interest":9.0,"volume":17.0,"delta":0.7054,"gamma":0.0012,"vega":4.892,"theta":-3.2714,"rho":2.03,"theo":209.3125,"change":5.51,"open":231.5,"high":234.52,"low":207.01,"tick":"down","last_trade_price":207.01,"last_trade_time":"2026-02-18T15:17:02","percent_change":2.73449,"prev_day_close":217.849998474121},{"option":"SPXW260306P06715000","bid":55.8,"bid_size":7.0,"ask":56.7,"ask_size":7.0,"iv":0.2108,"open_interest":60.0,"volume":27.0,"delta":-0.2947,"gamma":0.0012,"vega":4.892,"theta":-3.3253,"rho":-0.9071,"theo":56.1957,"change":-9.21,"open":50.06,"high":50.06,"low":39.39,"tick":"no_change","last_trade_price":45.3,"last_trade_time":"2026-02-18T13:43:58","percent_change":-15.5706,"prev_day_close":49.1500015258789},{"option":"SPXW260306C06720000","bid":203.0,"bid_size":3.0,"ask":208.0,"ask_size":7.0,"iv":0.2096,"open_interest":12.0,"volume":6.0,"delta":0.7003,"gamma":0.0012,"vega":4.9295,"theta":-3.2839,"rho":2.0162,"theo":205.3796,"change":32.21,"open":230.07,"high":232.48,"low":226.49,"tick":"up","last_trade_price":229.76,"last_trade_time":"2026-02-18T12:46:47","percent_change":16.3047,"prev_day_close":213.800003051758},{"option":"SPXW260306P06720000","bid":56.8,"bid_size":24.0,"ask":57.7,"ask_size":7.0,"iv":0.2097,"open_interest":171.0,"volume":25.0,"delta":-0.2998,"gamma":0.0012,"vega":4.9295,"theta":-3.336,"rho":-0.9231,"theo":57.2535,"change":-9.45,"open":57.9,"high":57.9,"low":40.19,"tick":"no_change","last_trade_price":50.85,"last_trade_time":"2026-02-18T15:40:25","percent_change":-15.6716,"prev_day_close":50.1500015258789},{"option":"SPXW260306C06725000","bid":199.5,"bid_size":6.0,"ask":204.1,"ask_size":7.0,"iv":0.2088,"open_interest":22.0,"volume":12.0,"delta":0.6951,"gamma":0.0012,"vega":4.9663,"theta":-3.2956,"rho":2.0023,"theo":201.466,"change":15.19,"open":226.05,"high":228.78,"low":208.37,"tick":"up","last_trade_price":209.04,"last_trade_time":"2026-02-18T14:42:41","percent_change":7.83596,"prev_day_close":209.75},{"option":"SPXW260306P06725000","bid":57.8,"bid_size":15.0,"ask":58.8,"ask_size":15.0,"iv":0.2087,"open_interest":396.0,"volume":89.0,"delta":-0.305,"gamma":0.0012,"vega":4.9663,"theta":-3.346,"rho":-0.9392,"theo":58.3306,"change":-10.68,"open":55.73,"high":55.73,"low":40.54,"tick":"up","last_trade_price":50.77,"last_trade_time":"2026-02-18T16:14:43","percent_change":-17.38,"prev_day_close":51.1000003814697},{"option":"SPXW260306C06730000","bid":197.5,"bid_size":1.0,"ask":199.0,"ask_size":1.0,"iv":0.2079,"open_interest":11.0,"volume":6.0,"delta":0.6898,"gamma":0.0012,"vega":5.0023,"theta":-3.3067,"rho":1.9882,"theo":197.5719,"change":31.15,"open":194.64,"high":221.15,"low":194.64,"tick":"up","last_trade_price":221.15,"last_trade_time":"2026-02-18T12:37:03","percent_change":16.3947,"prev_day_close":205.799995422363},{"option":"SPXW260306P06730000","bid":59.0,"bid_size":23.0,"ask":59.8,"ask_size":7.0,"iv":0.2077,"open_interest":149.0,"volume":15.0,"delta":-0.3102,"gamma":0.0012,"vega":5.0023,"theta":-3.3553,"rho":-0.9555,"theo":59.4273,"change":-10.8,"open":49.46,"high":51.8,"low":40.35,"tick":"up","last_trade_price":51.8,"last_trade_time":"2026-02-18T14:33:20","percent_change":-17.2524,"prev_day_close":52.1500015258789},{"option":"SPXW260306C06735000","bid":193.5,"bid_size":1.0,"ask":195.0,"ask_size":1.0,"iv":0.2068,"open_interest":10.0,"volume":0.0,"delta":0.6845,"gamma":0.0012,"vega":5.0377,"theta":-3.317,"rho":1.9739,"theo":193.6976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.0,"last_trade_time":"2026-02-13T15:57:31","percent_change":0.0,"prev_day_close":201.850006103516},{"option":"SPXW260306P06735000","bid":60.0,"bid_size":7.0,"ask":61.0,"ask_size":7.0,"iv":0.2066,"open_interest":70.0,"volume":12.0,"delta":-0.3156,"gamma":0.0012,"vega":5.0377,"theta":-3.3639,"rho":-0.9719,"theo":60.5438,"change":-6.33,"open":60.0,"high":60.0,"low":42.45,"tick":"up","last_trade_price":57.47,"last_trade_time":"2026-02-18T14:38:46","percent_change":-9.92163,"prev_day_close":53.1000003814697},{"option":"SPXW260306C06740000","bid":189.7,"bid_size":1.0,"ask":191.0,"ask_size":1.0,"iv":0.2058,"open_interest":21.0,"volume":1.0,"delta":0.679,"gamma":0.0012,"vega":5.0725,"theta":-3.3266,"rho":1.9595,"theo":189.8432,"change":28.22,"open":210.62,"high":210.62,"low":210.62,"tick":"up","last_trade_price":210.62,"last_trade_time":"2026-02-18T10:36:15","percent_change":15.4715,"prev_day_close":197.849998474121},{"option":"SPXW260306P06740000","bid":61.2,"bid_size":14.0,"ask":62.1,"ask_size":7.0,"iv":0.2055,"open_interest":517.0,"volume":201.0,"delta":-0.321,"gamma":0.0012,"vega":5.0725,"theta":-3.3717,"rho":-0.9886,"theo":61.6802,"change":-8.46,"open":59.54,"high":59.54,"low":44.26,"tick":"down","last_trade_price":56.49,"last_trade_time":"2026-02-18T15:36:35","percent_change":-13.0254,"prev_day_close":54.1500015258789},{"option":"SPXW260306C06745000","bid":185.5,"bid_size":1.0,"ask":187.5,"ask_size":1.0,"iv":0.2047,"open_interest":11.0,"volume":1.0,"delta":0.6735,"gamma":0.0012,"vega":5.1068,"theta":-3.3353,"rho":1.9448,"theo":186.0092,"change":29.92,"open":208.52,"high":208.52,"low":208.52,"tick":"up","last_trade_price":208.52,"last_trade_time":"2026-02-18T10:28:27","percent_change":16.7525,"prev_day_close":193.799995422363},{"option":"SPXW260306P06745000","bid":62.4,"bid_size":7.0,"ask":63.2,"ask_size":7.0,"iv":0.2045,"open_interest":33.0,"volume":8.0,"delta":-0.3265,"gamma":0.0012,"vega":5.1068,"theta":-3.3787,"rho":-1.0055,"theo":62.837,"change":-14.97,"open":65.37,"high":65.37,"low":44.92,"tick":"no_change","last_trade_price":51.23,"last_trade_time":"2026-02-18T13:57:56","percent_change":-22.6133,"prev_day_close":55.25},{"option":"SPXW260306C06750000","bid":182.0,"bid_size":1.0,"ask":183.3,"ask_size":1.0,"iv":0.2037,"open_interest":62.0,"volume":28.0,"delta":0.6679,"gamma":0.0013,"vega":5.1406,"theta":-3.3433,"rho":1.9297,"theo":182.196,"change":13.5,"open":179.8,"high":208.15,"low":179.8,"tick":"up","last_trade_price":188.3,"last_trade_time":"2026-02-18T15:40:44","percent_change":7.72311,"prev_day_close":189.5},{"option":"SPXW260306P06750000","bid":63.5,"bid_size":15.0,"ask":64.5,"ask_size":13.0,"iv":0.2033,"open_interest":646.0,"volume":184.0,"delta":-0.3321,"gamma":0.0013,"vega":5.1406,"theta":-3.3849,"rho":-1.0228,"theo":64.0146,"change":-2.85,"open":65.78,"high":65.78,"low":43.8,"tick":"up","last_trade_price":52.33,"last_trade_time":"2026-02-18T15:56:40","percent_change":-5.06667,"prev_day_close":56.25},{"option":"SPXW260306C06755000","bid":178.0,"bid_size":1.0,"ask":179.5,"ask_size":1.0,"iv":0.2026,"open_interest":1.0,"volume":0.0,"delta":0.6622,"gamma":0.0013,"vega":5.174,"theta":-3.3504,"rho":1.9142,"theo":178.4041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.5,"last_trade_time":"2026-02-09T10:57:59","percent_change":0.0,"prev_day_close":185.650001525879},{"option":"SPXW260306P06755000","bid":64.7,"bid_size":8.0,"ask":65.7,"ask_size":6.0,"iv":0.2022,"open_interest":95.0,"volume":17.0,"delta":-0.3378,"gamma":0.0013,"vega":5.174,"theta":-3.3903,"rho":-1.0404,"theo":65.2135,"change":-12.87,"open":53.7,"high":64.22,"low":46.4,"tick":"down","last_trade_price":55.88,"last_trade_time":"2026-02-18T15:46:39","percent_change":-18.72,"prev_day_close":57.3499984741211},{"option":"SPXW260306C06760000","bid":174.5,"bid_size":1.0,"ask":176.0,"ask_size":1.0,"iv":0.2014,"open_interest":11.0,"volume":4.0,"delta":0.6564,"gamma":0.0013,"vega":5.2068,"theta":-3.3566,"rho":1.8983,"theo":174.6342,"change":18.6,"open":195.6,"high":195.6,"low":183.25,"tick":"up","last_trade_price":186.0,"last_trade_time":"2026-02-18T15:48:50","percent_change":11.1111,"prev_day_close":181.699996948242},{"option":"SPXW260306P06760000","bid":65.9,"bid_size":13.0,"ask":66.8,"ask_size":4.0,"iv":0.2011,"open_interest":1453.0,"volume":120.0,"delta":-0.3436,"gamma":0.0013,"vega":5.2068,"theta":-3.3948,"rho":-1.0585,"theo":66.4343,"change":-7.16,"open":65.41,"high":67.19,"low":46.13,"tick":"up","last_trade_price":57.65,"last_trade_time":"2026-02-18T16:04:00","percent_change":-12.2498,"prev_day_close":58.4500007629394},{"option":"SPXW260306C06765000","bid":170.8,"bid_size":2.0,"ask":171.7,"ask_size":5.0,"iv":0.2002,"open_interest":7.0,"volume":1.0,"delta":0.6506,"gamma":0.0013,"vega":5.239,"theta":-3.362,"rho":1.882,"theo":170.8867,"change":27.7,"open":191.5,"high":191.5,"low":191.5,"tick":"up","last_trade_price":191.5,"last_trade_time":"2026-02-18T10:05:31","percent_change":16.9109,"prev_day_close":177.900001525879},{"option":"SPXW260306P06765000","bid":67.2,"bid_size":6.0,"ask":68.1,"ask_size":6.0,"iv":0.2002,"open_interest":27.0,"volume":4.0,"delta":-0.3495,"gamma":0.0013,"vega":5.239,"theta":-3.3983,"rho":-1.077,"theo":67.6775,"change":-8.3,"open":53.23,"high":63.05,"low":52.3,"tick":"up","last_trade_price":63.05,"last_trade_time":"2026-02-18T15:31:02","percent_change":-11.6328,"prev_day_close":59.6500015258789},{"option":"SPXW260306C06770000","bid":167.0,"bid_size":2.0,"ask":168.0,"ask_size":5.0,"iv":0.199,"open_interest":274.0,"volume":15.0,"delta":0.6446,"gamma":0.0013,"vega":5.2703,"theta":-3.3664,"rho":1.8654,"theo":167.1622,"change":12.9,"open":163.1,"high":185.79,"low":163.1,"tick":"down","last_trade_price":173.0,"last_trade_time":"2026-02-18T15:39:51","percent_change":8.05747,"prev_day_close":174.050003051758},{"option":"SPXW260306P06770000","bid":68.4,"bid_size":6.0,"ask":69.4,"ask_size":20.0,"iv":0.199,"open_interest":158.0,"volume":63.0,"delta":-0.3554,"gamma":0.0013,"vega":5.2703,"theta":-3.401,"rho":-1.0957,"theo":68.9438,"change":-11.4,"open":59.5,"high":63.43,"low":48.48,"tick":"down","last_trade_price":61.3,"last_trade_time":"2026-02-18T15:39:51","percent_change":-15.6809,"prev_day_close":60.75},{"option":"SPXW260306C06775000","bid":163.3,"bid_size":5.0,"ask":164.2,"ask_size":5.0,"iv":0.1979,"open_interest":61.0,"volume":4.0,"delta":0.6386,"gamma":0.0013,"vega":5.3006,"theta":-3.3698,"rho":1.8486,"theo":163.4612,"change":32.2,"open":179.4,"high":188.7,"low":179.4,"tick":"up","last_trade_price":188.7,"last_trade_time":"2026-02-18T10:58:11","percent_change":20.5751,"prev_day_close":170.199996948242},{"option":"SPXW260306P06775000","bid":69.6,"bid_size":19.0,"ask":70.7,"ask_size":19.0,"iv":0.1979,"open_interest":312.0,"volume":94.0,"delta":-0.3615,"gamma":0.0013,"vega":5.3006,"theta":-3.4026,"rho":-1.1148,"theo":70.2336,"change":-12.59,"open":68.97,"high":69.22,"low":49.16,"tick":"up","last_trade_price":61.41,"last_trade_time":"2026-02-18T16:14:43","percent_change":-17.0135,"prev_day_close":61.8999996185303},{"option":"SPXW260306C06780000","bid":159.6,"bid_size":5.0,"ask":160.5,"ask_size":5.0,"iv":0.1968,"open_interest":225.0,"volume":11.0,"delta":0.6324,"gamma":0.0014,"vega":5.3298,"theta":-3.3722,"rho":1.8315,"theo":159.7839,"change":28.6,"open":173.9,"high":186.0,"low":173.9,"tick":"down","last_trade_price":181.5,"last_trade_time":"2026-02-18T12:13:44","percent_change":18.705,"prev_day_close":166.449996948242},{"option":"SPXW260306P06780000","bid":70.9,"bid_size":12.0,"ask":71.9,"ask_size":6.0,"iv":0.1968,"open_interest":878.0,"volume":58.0,"delta":-0.3676,"gamma":0.0014,"vega":5.3298,"theta":-3.4033,"rho":-1.134,"theo":71.5471,"change":-16.65,"open":59.45,"high":68.3,"low":50.1,"tick":"down","last_trade_price":58.8,"last_trade_time":"2026-02-18T15:55:22","percent_change":-22.0676,"prev_day_close":63.1500015258789},{"option":"SPXW260306C06785000","bid":155.8,"bid_size":7.0,"ask":156.9,"ask_size":5.0,"iv":0.1958,"open_interest":23.0,"volume":14.0,"delta":0.6262,"gamma":0.0014,"vega":5.3578,"theta":-3.3736,"rho":1.8144,"theo":156.1305,"change":21.4,"open":170.8,"high":170.85,"low":170.8,"tick":"up","last_trade_price":170.85,"last_trade_time":"2026-02-18T15:54:07","percent_change":14.3192,"prev_day_close":162.649993896484},{"option":"SPXW260306P06785000","bid":72.3,"bid_size":6.0,"ask":73.2,"ask_size":6.0,"iv":0.1957,"open_interest":197.0,"volume":45.0,"delta":-0.3738,"gamma":0.0014,"vega":5.3578,"theta":-3.4029,"rho":-1.1534,"theo":72.8845,"change":-15.53,"open":63.2,"high":71.93,"low":56.1,"tick":"no_change","last_trade_price":61.32,"last_trade_time":"2026-02-18T15:58:58","percent_change":-20.2082,"prev_day_close":64.3499984741211},{"option":"SPXW260306C06790000","bid":152.3,"bid_size":2.0,"ask":153.2,"ask_size":5.0,"iv":0.1946,"open_interest":135.0,"volume":1.0,"delta":0.6199,"gamma":0.0014,"vega":5.3846,"theta":-3.374,"rho":1.797,"theo":152.5014,"change":17.01,"open":162.86,"high":162.86,"low":162.86,"tick":"up","last_trade_price":162.86,"last_trade_time":"2026-02-18T09:58:13","percent_change":11.6627,"prev_day_close":158.900001525879},{"option":"SPXW260306P06790000","bid":73.7,"bid_size":6.0,"ask":74.7,"ask_size":19.0,"iv":0.1946,"open_interest":293.0,"volume":29.0,"delta":-0.3802,"gamma":0.0014,"vega":5.3846,"theta":-3.4016,"rho":-1.1729,"theo":74.2461,"change":-11.58,"open":78.28,"high":78.28,"low":54.58,"tick":"down","last_trade_price":66.77,"last_trade_time":"2026-02-18T15:37:55","percent_change":-14.7798,"prev_day_close":65.6500015258789},{"option":"SPXW260306C06795000","bid":148.7,"bid_size":5.0,"ask":149.6,"ask_size":5.0,"iv":0.1934,"open_interest":20.0,"volume":2.0,"delta":0.6134,"gamma":0.0014,"vega":5.4103,"theta":-3.3733,"rho":1.7795,"theo":148.8967,"change":30.33,"open":173.42,"high":173.42,"low":172.63,"tick":"down","last_trade_price":172.63,"last_trade_time":"2026-02-18T10:58:26","percent_change":21.3141,"prev_day_close":155.25},{"option":"SPXW260306P06795000","bid":75.1,"bid_size":6.0,"ask":76.0,"ask_size":6.0,"iv":0.1935,"open_interest":193.0,"volume":36.0,"delta":-0.3866,"gamma":0.0014,"vega":5.4103,"theta":-3.3991,"rho":-1.1926,"theo":75.6322,"change":-8.01,"open":58.5,"high":70.92,"low":54.34,"tick":"down","last_trade_price":69.3,"last_trade_time":"2026-02-18T15:35:44","percent_change":-11.9731,"prev_day_close":66.8999977111816},{"option":"SPXW260306C06800000","bid":145.1,"bid_size":2.0,"ask":146.0,"ask_size":9.0,"iv":0.1922,"open_interest":285.0,"volume":62.0,"delta":0.6069,"gamma":0.0014,"vega":5.435,"theta":-3.3716,"rho":1.7616,"theo":145.3168,"change":2.7,"open":147.42,"high":167.4,"low":144.17,"tick":"down","last_trade_price":144.17,"last_trade_time":"2026-02-18T14:57:49","percent_change":1.78218,"prev_day_close":151.5},{"option":"SPXW260306P06800000","bid":76.4,"bid_size":14.0,"ask":77.3,"ask_size":4.0,"iv":0.1923,"open_interest":6712.0,"volume":572.0,"delta":-0.3931,"gamma":0.0014,"vega":5.435,"theta":-3.3956,"rho":-1.2127,"theo":77.0431,"change":-14.5,"open":76.8,"high":78.87,"low":53.8,"tick":"down","last_trade_price":63.5,"last_trade_time":"2026-02-18T15:57:07","percent_change":-17.8352,"prev_day_close":68.1500015258789},{"option":"SPXW260306C06805000","bid":141.5,"bid_size":2.0,"ask":142.5,"ask_size":6.0,"iv":0.1911,"open_interest":54.0,"volume":10.0,"delta":0.6003,"gamma":0.0014,"vega":5.4586,"theta":-3.3686,"rho":1.7434,"theo":141.7623,"change":9.41,"open":160.63,"high":163.6,"low":144.81,"tick":"down","last_trade_price":144.81,"last_trade_time":"2026-02-18T15:35:39","percent_change":6.94978,"prev_day_close":147.900001525879},{"option":"SPXW260306P06805000","bid":77.9,"bid_size":5.0,"ask":78.9,"ask_size":11.0,"iv":0.1911,"open_interest":91.0,"volume":18.0,"delta":-0.3998,"gamma":0.0014,"vega":5.4586,"theta":-3.3909,"rho":-1.2331,"theo":78.4793,"change":-16.73,"open":57.6,"high":71.73,"low":57.6,"tick":"no_change","last_trade_price":66.17,"last_trade_time":"2026-02-18T15:58:58","percent_change":-20.1809,"prev_day_close":69.5500030517578},{"option":"SPXW260306C06810000","bid":138.0,"bid_size":6.0,"ask":138.9,"ask_size":6.0,"iv":0.19,"open_interest":49.0,"volume":13.0,"delta":0.5936,"gamma":0.0014,"vega":5.4811,"theta":-3.3646,"rho":1.7247,"theo":138.2339,"change":7.79,"open":153.31,"high":161.07,"low":139.79,"tick":"down","last_trade_price":139.79,"last_trade_time":"2026-02-18T15:06:28","percent_change":5.90152,"prev_day_close":144.25},{"option":"SPXW260306P06810000","bid":79.3,"bid_size":5.0,"ask":80.2,"ask_size":5.0,"iv":0.19,"open_interest":302.0,"volume":64.0,"delta":-0.4065,"gamma":0.0014,"vega":5.4811,"theta":-3.3851,"rho":-1.254,"theo":79.9417,"change":-5.97,"open":68.26,"high":78.43,"low":57.44,"tick":"up","last_trade_price":78.43,"last_trade_time":"2026-02-18T15:22:14","percent_change":-7.07346,"prev_day_close":70.8999977111816},{"option":"SPXW260306C06815000","bid":134.5,"bid_size":6.0,"ask":135.5,"ask_size":6.0,"iv":0.1888,"open_interest":28.0,"volume":13.0,"delta":0.5867,"gamma":0.0014,"vega":5.5025,"theta":-3.3593,"rho":1.7055,"theo":134.7323,"change":27.97,"open":147.9,"high":157.32,"low":147.9,"tick":"no_change","last_trade_price":156.57,"last_trade_time":"2026-02-18T13:09:23","percent_change":21.7496,"prev_day_close":140.650001525879},{"option":"SPXW260306P06815000","bid":80.7,"bid_size":6.0,"ask":81.7,"ask_size":5.0,"iv":0.1888,"open_interest":76.0,"volume":22.0,"delta":-0.4133,"gamma":0.0014,"vega":5.5025,"theta":-3.3781,"rho":-1.2754,"theo":81.4309,"change":-12.96,"open":60.0,"high":72.4,"low":60.0,"tick":"up","last_trade_price":72.4,"last_trade_time":"2026-02-18T14:34:58","percent_change":-15.0698,"prev_day_close":72.25},{"option":"SPXW260306C06820000","bid":131.0,"bid_size":2.0,"ask":131.9,"ask_size":6.0,"iv":0.1876,"open_interest":108.0,"volume":21.0,"delta":0.5798,"gamma":0.0015,"vega":5.5226,"theta":-3.3528,"rho":1.6858,"theo":131.2583,"change":28.14,"open":151.5,"high":154.34,"low":150.89,"tick":"up","last_trade_price":153.34,"last_trade_time":"2026-02-18T12:21:17","percent_change":22.476,"prev_day_close":137.049995422363},{"option":"SPXW260306P06820000","bid":82.3,"bid_size":5.0,"ask":83.2,"ask_size":5.0,"iv":0.1876,"open_interest":308.0,"volume":37.0,"delta":-0.4202,"gamma":0.0015,"vega":5.5226,"theta":-3.3698,"rho":-1.2972,"theo":82.9477,"change":-6.79,"open":84.76,"high":84.76,"low":59.61,"tick":"up","last_trade_price":80.86,"last_trade_time":"2026-02-18T15:23:57","percent_change":-7.74672,"prev_day_close":73.7000007629394},{"option":"SPXW260306C06825000","bid":127.5,"bid_size":2.0,"ask":128.5,"ask_size":6.0,"iv":0.1865,"open_interest":848.0,"volume":8.0,"delta":0.5728,"gamma":0.0015,"vega":5.5413,"theta":-3.3451,"rho":1.6658,"theo":127.8127,"change":10.05,"open":132.0,"high":150.1,"low":131.9,"tick":"down","last_trade_price":131.9,"last_trade_time":"2026-02-18T15:35:29","percent_change":8.24785,"prev_day_close":133.449996948242},{"option":"SPXW260306P06825000","bid":83.8,"bid_size":11.0,"ask":84.9,"ask_size":11.0,"iv":0.1866,"open_interest":531.0,"volume":76.0,"delta":-0.4272,"gamma":0.0015,"vega":5.5413,"theta":-3.3603,"rho":-1.3194,"theo":84.4928,"change":-10.67,"open":78.97,"high":78.97,"low":60.29,"tick":"up","last_trade_price":78.58,"last_trade_time":"2026-02-18T15:30:58","percent_change":-11.9552,"prev_day_close":75.0500030517578},{"option":"SPXW260306C06830000","bid":124.1,"bid_size":2.0,"ask":125.0,"ask_size":6.0,"iv":0.1853,"open_interest":42.0,"volume":10.0,"delta":0.5657,"gamma":0.0015,"vega":5.5583,"theta":-3.336,"rho":1.6456,"theo":124.3958,"change":4.89,"open":122.34,"high":141.78,"low":122.34,"tick":"down","last_trade_price":123.44,"last_trade_time":"2026-02-18T15:27:08","percent_change":4.12484,"prev_day_close":129.900001525879},{"option":"SPXW260306P06830000","bid":85.3,"bid_size":16.0,"ask":86.3,"ask_size":5.0,"iv":0.1853,"open_interest":234.0,"volume":78.0,"delta":-0.4344,"gamma":0.0015,"vega":5.5583,"theta":-3.3495,"rho":-1.3418,"theo":86.0667,"change":-10.32,"open":80.53,"high":83.99,"low":62.1,"tick":"down","last_trade_price":80.68,"last_trade_time":"2026-02-18T15:30:57","percent_change":-11.3407,"prev_day_close":76.4499969482422},{"option":"SPXW260306C06835000","bid":120.7,"bid_size":2.0,"ask":121.7,"ask_size":6.0,"iv":0.1842,"open_interest":38.0,"volume":2.0,"delta":0.5584,"gamma":0.0015,"vega":5.5737,"theta":-3.3256,"rho":1.6252,"theo":121.008,"change":27.19,"open":143.26,"high":143.26,"low":142.49,"tick":"down","last_trade_price":142.49,"last_trade_time":"2026-02-18T10:58:26","percent_change":23.582,"prev_day_close":126.399997711182},{"option":"SPXW260306P06835000","bid":86.9,"bid_size":11.0,"ask":87.9,"ask_size":5.0,"iv":0.1841,"open_interest":68.0,"volume":39.0,"delta":-0.4416,"gamma":0.0015,"vega":5.5737,"theta":-3.3373,"rho":-1.3644,"theo":87.6697,"change":-12.73,"open":91.4,"high":91.4,"low":62.68,"tick":"up","last_trade_price":79.97,"last_trade_time":"2026-02-18T14:41:19","percent_change":-13.7325,"prev_day_close":77.9500007629394},{"option":"SPXW260306C06840000","bid":117.4,"bid_size":6.0,"ask":118.4,"ask_size":6.0,"iv":0.1829,"open_interest":56.0,"volume":8.0,"delta":0.5511,"gamma":0.0015,"vega":5.5874,"theta":-3.3138,"rho":1.6047,"theo":117.6498,"change":14.89,"open":116.5,"high":137.7,"low":116.5,"tick":"down","last_trade_price":126.99,"last_trade_time":"2026-02-18T14:15:27","percent_change":13.2828,"prev_day_close":122.949996948242},{"option":"SPXW260306P06840000","bid":88.6,"bid_size":16.0,"ask":89.7,"ask_size":5.0,"iv":0.1827,"open_interest":247.0,"volume":85.0,"delta":-0.449,"gamma":0.0015,"vega":5.5874,"theta":-3.3238,"rho":-1.3871,"theo":89.3022,"change":-8.45,"open":90.1,"high":91.39,"low":65.73,"tick":"up","last_trade_price":86.0,"last_trade_time":"2026-02-18T15:19:31","percent_change":-8.94653,"prev_day_close":79.4499969482422},{"option":"SPXW260306C06845000","bid":114.0,"bid_size":2.0,"ask":115.0,"ask_size":6.0,"iv":0.1818,"open_interest":32.0,"volume":9.0,"delta":0.5436,"gamma":0.0015,"vega":5.5993,"theta":-3.3007,"rho":1.584,"theo":114.3213,"change":3.3,"open":115.0,"high":132.5,"low":112.2,"tick":"down","last_trade_price":112.2,"last_trade_time":"2026-02-18T15:21:42","percent_change":3.03031,"prev_day_close":119.5},{"option":"SPXW260306P06845000","bid":89.9,"bid_size":6.0,"ask":91.3,"ask_size":6.0,"iv":0.1816,"open_interest":370.0,"volume":11.0,"delta":-0.4564,"gamma":0.0015,"vega":5.5993,"theta":-3.3089,"rho":-1.41,"theo":90.9646,"change":-28.55,"open":91.8,"high":91.8,"low":67.7,"tick":"down","last_trade_price":67.7,"last_trade_time":"2026-02-18T10:58:57","percent_change":-29.6623,"prev_day_close":81.0499992370606},{"option":"SPXW260306C06850000","bid":110.7,"bid_size":2.0,"ask":111.7,"ask_size":6.0,"iv":0.1806,"open_interest":828.0,"volume":40.0,"delta":0.5361,"gamma":0.0016,"vega":5.6095,"theta":-3.2862,"rho":1.5629,"theo":111.0232,"change":9.14,"open":109.47,"high":129.25,"low":108.9,"tick":"up","last_trade_price":114.84,"last_trade_time":"2026-02-18T15:41:27","percent_change":8.64711,"prev_day_close":116.150001525879},{"option":"SPXW260306P06850000","bid":91.9,"bid_size":15.0,"ask":93.0,"ask_size":10.0,"iv":0.1805,"open_interest":1047.0,"volume":375.0,"delta":-0.464,"gamma":0.0016,"vega":5.6095,"theta":-3.2927,"rho":-1.4332,"theo":92.6573,"change":-3.71,"open":96.74,"high":96.74,"low":64.9,"tick":"no_change","last_trade_price":78.62,"last_trade_time":"2026-02-18T15:51:25","percent_change":-4.49153,"prev_day_close":82.6000022888184},{"option":"SPXW260306C06855000","bid":107.5,"bid_size":7.0,"ask":108.5,"ask_size":7.0,"iv":0.1793,"open_interest":80.0,"volume":14.0,"delta":0.5284,"gamma":0.0016,"vega":5.6179,"theta":-3.2703,"rho":1.5414,"theo":107.7564,"change":3.4,"open":106.7,"high":125.3,"low":105.7,"tick":"up","last_trade_price":106.0,"last_trade_time":"2026-02-18T15:22:41","percent_change":3.31384,"prev_day_close":112.700000762939},{"option":"SPXW260306P06855000","bid":93.5,"bid_size":6.0,"ask":95.0,"ask_size":6.0,"iv":0.1792,"open_interest":100.0,"volume":83.0,"delta":-0.4716,"gamma":0.0016,"vega":5.6179,"theta":-3.275,"rho":-1.4569,"theo":94.3812,"change":-8.43,"open":77.6,"high":91.57,"low":69.12,"tick":"up","last_trade_price":91.57,"last_trade_time":"2026-02-18T14:59:01","percent_change":-8.43,"prev_day_close":84.2999992370606},{"option":"SPXW260306C06860000","bid":104.2,"bid_size":9.0,"ask":105.2,"ask_size":7.0,"iv":0.1781,"open_interest":137.0,"volume":103.0,"delta":0.5207,"gamma":0.0016,"vega":5.6244,"theta":-3.2529,"rho":1.5194,"theo":104.5217,"change":7.45,"open":105.5,"high":125.35,"low":105.5,"tick":"down","last_trade_price":106.95,"last_trade_time":"2026-02-18T15:37:17","percent_change":7.48744,"prev_day_close":109.399997711182},{"option":"SPXW260306P06860000","bid":95.2,"bid_size":11.0,"ask":96.5,"ask_size":6.0,"iv":0.1781,"open_interest":211.0,"volume":113.0,"delta":-0.4794,"gamma":0.0016,"vega":5.6244,"theta":-3.2558,"rho":-1.4811,"theo":96.1373,"change":-12.17,"open":95.1,"high":97.3,"low":70.29,"tick":"up","last_trade_price":89.68,"last_trade_time":"2026-02-18T14:51:19","percent_change":-11.9489,"prev_day_close":85.8499984741211},{"option":"SPXW260306C06865000","bid":101.0,"bid_size":9.0,"ask":102.0,"ask_size":7.0,"iv":0.1769,"open_interest":35.0,"volume":18.0,"delta":0.5128,"gamma":0.0016,"vega":5.629,"theta":-3.234,"rho":1.4968,"theo":101.3205,"change":15.2,"open":110.42,"high":116.3,"low":110.42,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-18T15:52:53","percent_change":15.784,"prev_day_close":106.100002288818},{"option":"SPXW260306P06865000","bid":97.0,"bid_size":6.0,"ask":98.3,"ask_size":6.0,"iv":0.1768,"open_interest":59.0,"volume":14.0,"delta":-0.4872,"gamma":0.0016,"vega":5.629,"theta":-3.2352,"rho":-1.5059,"theo":97.9269,"change":-14.77,"open":80.28,"high":95.87,"low":73.82,"tick":"down","last_trade_price":89.13,"last_trade_time":"2026-02-18T15:38:34","percent_change":-14.2156,"prev_day_close":87.6000022888184},{"option":"SPXW260306C06870000","bid":97.9,"bid_size":6.0,"ask":98.8,"ask_size":7.0,"iv":0.1757,"open_interest":120.0,"volume":102.0,"delta":0.5048,"gamma":0.0016,"vega":5.6314,"theta":-3.2136,"rho":1.4737,"theo":98.1539,"change":7.63,"open":96.7,"high":118.17,"low":96.7,"tick":"up","last_trade_price":100.98,"last_trade_time":"2026-02-18T15:37:24","percent_change":8.17354,"prev_day_close":102.849998474121},{"option":"SPXW260306P06870000","bid":98.9,"bid_size":6.0,"ask":100.5,"ask_size":11.0,"iv":0.1755,"open_interest":239.0,"volume":109.0,"delta":-0.4952,"gamma":0.0016,"vega":5.6314,"theta":-3.213,"rho":-1.5312,"theo":99.7511,"change":-15.3,"open":91.1,"high":95.39,"low":74.48,"tick":"no_change","last_trade_price":90.6,"last_trade_time":"2026-02-18T15:40:25","percent_change":-14.4476,"prev_day_close":89.25},{"option":"SPXW260306C06875000","bid":94.8,"bid_size":7.0,"ask":95.7,"ask_size":4.0,"iv":0.1745,"open_interest":1085.0,"volume":100.0,"delta":0.4967,"gamma":0.0016,"vega":5.6317,"theta":-3.1916,"rho":1.4503,"theo":95.0229,"change":13.3,"open":92.6,"high":113.95,"low":92.6,"tick":"up","last_trade_price":103.6,"last_trade_time":"2026-02-18T15:52:08","percent_change":14.7287,"prev_day_close":99.5500030517578},{"option":"SPXW260306P06875000","bid":100.8,"bid_size":6.0,"ask":102.0,"ask_size":6.0,"iv":0.1744,"open_interest":195.0,"volume":46.0,"delta":-0.5033,"gamma":0.0016,"vega":5.6317,"theta":-3.1892,"rho":-1.5568,"theo":101.6108,"change":-20.6,"open":95.61,"high":95.61,"low":75.0,"tick":"down","last_trade_price":87.3,"last_trade_time":"2026-02-18T15:52:25","percent_change":-19.0917,"prev_day_close":91.0500030517578},{"option":"SPXW260306C06880000","bid":91.6,"bid_size":18.0,"ask":92.6,"ask_size":7.0,"iv":0.1731,"open_interest":176.0,"volume":118.0,"delta":0.4885,"gamma":0.0016,"vega":5.6297,"theta":-3.168,"rho":1.4268,"theo":91.9283,"change":10.72,"open":96.92,"high":111.97,"low":90.7,"tick":"up","last_trade_price":98.12,"last_trade_time":"2026-02-18T16:13:01","percent_change":12.2654,"prev_day_close":96.3999977111816},{"option":"SPXW260306P06880000","bid":102.7,"bid_size":6.0,"ask":103.9,"ask_size":2.0,"iv":0.1732,"open_interest":189.0,"volume":95.0,"delta":-0.5115,"gamma":0.0016,"vega":5.6297,"theta":-3.1639,"rho":-1.5825,"theo":103.5069,"change":-17.54,"open":96.73,"high":102.3,"low":77.6,"tick":"up","last_trade_price":92.36,"last_trade_time":"2026-02-18T16:13:13","percent_change":-15.96,"prev_day_close":92.8999977111816},{"option":"SPXW260306C06885000","bid":88.7,"bid_size":7.0,"ask":89.6,"ask_size":7.0,"iv":0.172,"open_interest":50.0,"volume":37.0,"delta":0.4802,"gamma":0.0016,"vega":5.6254,"theta":-3.1428,"rho":1.4032,"theo":88.8707,"change":18.7,"open":87.4,"high":107.9,"low":87.4,"tick":"up","last_trade_price":103.2,"last_trade_time":"2026-02-18T13:34:35","percent_change":22.1302,"prev_day_close":93.25},{"option":"SPXW260306P06885000","bid":104.6,"bid_size":2.0,"ask":105.8,"ask_size":2.0,"iv":0.1718,"open_interest":87.0,"volume":15.0,"delta":-0.5199,"gamma":0.0016,"vega":5.6254,"theta":-3.137,"rho":-1.6083,"theo":105.4401,"change":-15.67,"open":100.64,"high":100.64,"low":85.2,"tick":"down","last_trade_price":96.28,"last_trade_time":"2026-02-18T15:41:26","percent_change":-13.9973,"prev_day_close":94.7000007629394},{"option":"SPXW260306C06890000","bid":85.7,"bid_size":7.0,"ask":86.6,"ask_size":7.0,"iv":0.1707,"open_interest":244.0,"volume":24.0,"delta":0.4718,"gamma":0.0016,"vega":5.6187,"theta":-3.1161,"rho":1.3794,"theo":85.8509,"change":6.25,"open":100.0,"high":103.8,"low":86.09,"tick":"up","last_trade_price":87.95,"last_trade_time":"2026-02-18T15:34:49","percent_change":7.64994,"prev_day_close":90.0500030517578},{"option":"SPXW260306P06890000","bid":106.7,"bid_size":8.0,"ask":108.0,"ask_size":10.0,"iv":0.1706,"open_interest":1003.0,"volume":79.0,"delta":-0.5283,"gamma":0.0016,"vega":5.6187,"theta":-3.1085,"rho":-1.6343,"theo":107.4112,"change":-21.75,"open":105.98,"high":105.98,"low":78.8,"tick":"down","last_trade_price":92.4,"last_trade_time":"2026-02-18T15:52:20","percent_change":-19.0539,"prev_day_close":96.6000022888184},{"option":"SPXW260306C06895000","bid":82.6,"bid_size":13.0,"ask":83.6,"ask_size":7.0,"iv":0.1695,"open_interest":60.0,"volume":32.0,"delta":0.4632,"gamma":0.0017,"vega":5.6095,"theta":-3.0878,"rho":1.3553,"theo":82.8702,"change":14.2,"open":81.08,"high":100.1,"low":81.08,"tick":"up","last_trade_price":93.0,"last_trade_time":"2026-02-18T15:53:21","percent_change":18.0203,"prev_day_close":87.0},{"option":"SPXW260306P06895000","bid":108.6,"bid_size":2.0,"ask":109.9,"ask_size":2.0,"iv":0.1693,"open_interest":77.0,"volume":56.0,"delta":-0.5368,"gamma":0.0017,"vega":5.6095,"theta":-3.0785,"rho":-1.6606,"theo":109.4212,"change":-22.7,"open":87.1,"high":102.0,"low":84.0,"tick":"down","last_trade_price":93.6,"last_trade_time":"2026-02-18T15:52:49","percent_change":-19.5185,"prev_day_close":98.6000022888184},{"option":"SPXW260306C06900000","bid":79.8,"bid_size":7.0,"ask":80.7,"ask_size":11.0,"iv":0.1683,"open_interest":1021.0,"volume":120.0,"delta":0.4546,"gamma":0.0017,"vega":5.5977,"theta":-3.0579,"rho":1.3306,"theo":79.9299,"change":-3.07,"open":78.36,"high":98.31,"low":78.2,"tick":"no_change","last_trade_price":86.1,"last_trade_time":"2026-02-18T16:07:32","percent_change":-3.65694,"prev_day_close":83.9499969482422},{"option":"SPXW260306P06900000","bid":110.5,"bid_size":6.0,"ask":112.0,"ask_size":2.0,"iv":0.168,"open_interest":776.0,"volume":223.0,"delta":-0.5455,"gamma":0.0017,"vega":5.5977,"theta":-3.0468,"rho":-1.6874,"theo":111.4717,"change":5.95,"open":109.07,"high":109.19,"low":82.22,"tick":"down","last_trade_price":95.23,"last_trade_time":"2026-02-18T15:52:54","percent_change":5.92335,"prev_day_close":100.449996948242},{"option":"SPXW260306C06905000","bid":76.8,"bid_size":13.0,"ask":77.8,"ask_size":7.0,"iv":0.1671,"open_interest":87.0,"volume":28.0,"delta":0.4458,"gamma":0.0017,"vega":5.583,"theta":-3.0264,"rho":1.3054,"theo":77.0321,"change":10.15,"open":92.2,"high":95.7,"low":83.3,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-18T15:46:54","percent_change":13.8378,"prev_day_close":80.9499969482422},{"option":"SPXW260306P06905000","bid":112.7,"bid_size":2.0,"ask":114.0,"ask_size":2.0,"iv":0.1668,"open_interest":94.0,"volume":32.0,"delta":-0.5542,"gamma":0.0017,"vega":5.583,"theta":-3.0135,"rho":-1.7148,"theo":113.5647,"change":-28.8,"open":96.5,"high":96.5,"low":87.24,"tick":"up","last_trade_price":92.0,"last_trade_time":"2026-02-18T13:41:53","percent_change":-23.8411,"prev_day_close":102.5},{"option":"SPXW260306C06910000","bid":74.0,"bid_size":18.0,"ask":75.0,"ask_size":7.0,"iv":0.1658,"open_interest":174.0,"volume":64.0,"delta":0.437,"gamma":0.0017,"vega":5.5652,"theta":-2.9933,"rho":1.2796,"theo":74.1789,"change":11.46,"open":74.6,"high":91.75,"low":73.78,"tick":"no_change","last_trade_price":82.06,"last_trade_time":"2026-02-18T15:51:25","percent_change":16.2323,"prev_day_close":78.0},{"option":"SPXW260306P06910000","bid":115.0,"bid_size":6.0,"ask":116.1,"ask_size":2.0,"iv":0.1656,"open_interest":339.0,"volume":10.0,"delta":-0.5631,"gamma":0.0017,"vega":5.5652,"theta":-2.9786,"rho":-1.7428,"theo":115.7022,"change":-19.3,"open":103.13,"high":107.45,"low":86.74,"tick":"up","last_trade_price":103.8,"last_trade_time":"2026-02-18T16:06:58","percent_change":-15.6783,"prev_day_close":104.5},{"option":"SPXW260306C06915000","bid":71.2,"bid_size":13.0,"ask":72.3,"ask_size":6.0,"iv":0.1645,"open_interest":131.0,"volume":23.0,"delta":0.428,"gamma":0.0017,"vega":5.5445,"theta":-2.9585,"rho":1.2534,"theo":71.3723,"change":14.15,"open":70.01,"high":87.95,"low":70.01,"tick":"up","last_trade_price":82.1,"last_trade_time":"2026-02-18T14:01:31","percent_change":20.8241,"prev_day_close":75.1000022888184},{"option":"SPXW260306P06915000","bid":117.1,"bid_size":2.0,"ask":118.3,"ask_size":2.0,"iv":0.164,"open_interest":117.0,"volume":0.0,"delta":-0.572,"gamma":0.0017,"vega":5.5445,"theta":-2.9422,"rho":-1.7712,"theo":117.8864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.4,"last_trade_time":"2026-02-17T15:54:07","percent_change":0.0,"prev_day_close":106.600002288818},{"option":"SPXW260306C06920000","bid":68.6,"bid_size":7.0,"ask":69.4,"ask_size":7.0,"iv":0.1632,"open_interest":150.0,"volume":70.0,"delta":0.419,"gamma":0.0017,"vega":5.5209,"theta":-2.9222,"rho":1.2271,"theo":68.6141,"change":12.15,"open":68.1,"high":85.85,"low":68.1,"tick":"up","last_trade_price":77.5,"last_trade_time":"2026-02-18T15:55:32","percent_change":18.5922,"prev_day_close":72.25},{"option":"SPXW260306P06920000","bid":119.0,"bid_size":6.0,"ask":120.7,"ask_size":2.0,"iv":0.163,"open_interest":545.0,"volume":18.0,"delta":-0.5811,"gamma":0.0017,"vega":5.5209,"theta":-2.9041,"rho":-1.7997,"theo":120.119,"change":-36.25,"open":98.0,"high":100.0,"low":91.6,"tick":"down","last_trade_price":91.6,"last_trade_time":"2026-02-18T12:47:36","percent_change":-28.3535,"prev_day_close":108.799999237061},{"option":"SPXW260306C06925000","bid":65.8,"bid_size":13.0,"ask":66.8,"ask_size":12.0,"iv":0.1621,"open_interest":215.0,"volume":106.0,"delta":0.4098,"gamma":0.0017,"vega":5.4944,"theta":-2.8843,"rho":1.2008,"theo":65.906,"change":10.75,"open":69.22,"high":83.05,"low":65.56,"tick":"up","last_trade_price":73.6,"last_trade_time":"2026-02-18T15:52:55","percent_change":17.1042,"prev_day_close":69.3999977111816},{"option":"SPXW260306P06925000","bid":121.5,"bid_size":6.0,"ask":122.9,"ask_size":2.0,"iv":0.1617,"open_interest":224.0,"volume":98.0,"delta":-0.5902,"gamma":0.0017,"vega":5.4944,"theta":-2.8644,"rho":-1.8282,"theo":122.4016,"change":-38.35,"open":113.76,"high":113.76,"low":91.85,"tick":"no_change","last_trade_price":91.85,"last_trade_time":"2026-02-18T13:18:43","percent_change":-29.4547,"prev_day_close":110.899997711182},{"option":"SPXW260306C06930000","bid":63.1,"bid_size":19.0,"ask":64.1,"ask_size":7.0,"iv":0.1608,"open_interest":294.0,"volume":185.0,"delta":0.4006,"gamma":0.0017,"vega":5.4651,"theta":-2.845,"rho":1.1744,"theo":63.2496,"change":10.1,"open":62.89,"high":79.75,"low":62.78,"tick":"up","last_trade_price":70.5,"last_trade_time":"2026-02-18T15:52:44","percent_change":16.7219,"prev_day_close":66.6500015258789},{"option":"SPXW260306P06930000","bid":124.0,"bid_size":6.0,"ask":125.3,"ask_size":2.0,"iv":0.1605,"open_interest":194.0,"volume":24.0,"delta":-0.5995,"gamma":0.0017,"vega":5.4651,"theta":-2.8233,"rho":-1.8567,"theo":124.736,"change":-26.45,"open":111.28,"high":111.28,"low":94.3,"tick":"no_change","last_trade_price":106.25,"last_trade_time":"2026-02-18T13:51:45","percent_change":-19.9322,"prev_day_close":113.100002288818},{"option":"SPXW260306C06935000","bid":60.6,"bid_size":7.0,"ask":61.5,"ask_size":7.0,"iv":0.1595,"open_interest":145.0,"volume":25.0,"delta":0.3913,"gamma":0.0017,"vega":5.4326,"theta":-2.8042,"rho":1.1479,"theo":60.6469,"change":10.8,"open":73.6,"high":76.52,"low":59.89,"tick":"up","last_trade_price":68.7,"last_trade_time":"2026-02-18T15:55:34","percent_change":18.6529,"prev_day_close":63.8999996185303},{"option":"SPXW260306P06935000","bid":126.0,"bid_size":2.0,"ask":127.6,"ask_size":2.0,"iv":0.1591,"open_interest":58.0,"volume":0.0,"delta":-0.6088,"gamma":0.0017,"vega":5.4326,"theta":-2.7808,"rho":-1.8854,"theo":127.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.21,"last_trade_time":"2026-02-17T09:43:56","percent_change":0.0,"prev_day_close":115.399997711182},{"option":"SPXW260306C06940000","bid":58.0,"bid_size":13.0,"ask":59.0,"ask_size":13.0,"iv":0.1583,"open_interest":252.0,"volume":52.0,"delta":0.3819,"gamma":0.0017,"vega":5.3967,"theta":-2.762,"rho":1.1208,"theo":58.1007,"change":9.45,"open":61.52,"high":73.8,"low":58.21,"tick":"no_change","last_trade_price":65.0,"last_trade_time":"2026-02-18T15:50:59","percent_change":17.0117,"prev_day_close":61.25},{"option":"SPXW260306P06940000","bid":128.8,"bid_size":6.0,"ask":130.0,"ask_size":2.0,"iv":0.158,"open_interest":160.0,"volume":25.0,"delta":-0.6182,"gamma":0.0017,"vega":5.3967,"theta":-2.7369,"rho":-1.9147,"theo":129.5687,"change":-8.86,"open":106.56,"high":128.94,"low":99.9,"tick":"up","last_trade_price":128.94,"last_trade_time":"2026-02-18T15:15:50","percent_change":-6.42961,"prev_day_close":117.75},{"option":"SPXW260306C06945000","bid":55.5,"bid_size":14.0,"ask":56.5,"ask_size":14.0,"iv":0.157,"open_interest":110.0,"volume":47.0,"delta":0.3724,"gamma":0.0017,"vega":5.357,"theta":-2.7186,"rho":1.0932,"theo":55.6137,"change":6.75,"open":55.0,"high":69.38,"low":55.0,"tick":"up","last_trade_price":59.9,"last_trade_time":"2026-02-18T16:10:05","percent_change":12.6999,"prev_day_close":58.6500015258789},{"option":"SPXW260306P06945000","bid":131.3,"bid_size":2.0,"ask":133.0,"ask_size":2.0,"iv":0.1568,"open_interest":45.0,"volume":0.0,"delta":-0.6276,"gamma":0.0017,"vega":5.357,"theta":-2.6917,"rho":-1.9445,"theo":132.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.25,"last_trade_time":"2026-02-17T12:05:18","percent_change":0.0,"prev_day_close":120.100002288818},{"option":"SPXW260306C06950000","bid":53.1,"bid_size":13.0,"ask":54.0,"ask_size":13.0,"iv":0.1558,"open_interest":1165.0,"volume":161.0,"delta":0.363,"gamma":0.0017,"vega":5.3135,"theta":-2.6738,"rho":1.0652,"theo":53.1888,"change":-2.07,"open":55.0,"high":68.26,"low":52.92,"tick":"up","last_trade_price":59.55,"last_trade_time":"2026-02-18T15:59:15","percent_change":-3.68984,"prev_day_close":56.1000003814697},{"option":"SPXW260306P06950000","bid":133.9,"bid_size":5.0,"ask":135.1,"ask_size":2.0,"iv":0.1554,"open_interest":820.0,"volume":48.0,"delta":-0.6371,"gamma":0.0017,"vega":5.3135,"theta":-2.6452,"rho":-1.9747,"theo":134.6383,"change":-19.65,"open":122.38,"high":122.38,"low":104.46,"tick":"up","last_trade_price":115.9,"last_trade_time":"2026-02-18T15:58:24","percent_change":-13.7221,"prev_day_close":122.5},{"option":"SPXW260306C06955000","bid":50.7,"bid_size":7.0,"ask":51.6,"ask_size":7.0,"iv":0.1545,"open_interest":185.0,"volume":22.0,"delta":0.3534,"gamma":0.0017,"vega":5.2664,"theta":-2.6279,"rho":1.0371,"theo":50.8277,"change":8.25,"open":48.82,"high":63.65,"low":48.82,"tick":"up","last_trade_price":56.9,"last_trade_time":"2026-02-18T15:59:15","percent_change":16.9579,"prev_day_close":53.6000003814697},{"option":"SPXW260306P06955000","bid":136.5,"bid_size":2.0,"ask":137.7,"ask_size":2.0,"iv":0.1541,"open_interest":48.0,"volume":0.0,"delta":-0.6466,"gamma":0.0017,"vega":5.2664,"theta":-2.5975,"rho":-2.0049,"theo":137.268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.76,"last_trade_time":"2026-02-13T15:29:47","percent_change":0.0,"prev_day_close":125.0},{"option":"SPXW260306C06960000","bid":48.4,"bid_size":14.0,"ask":49.3,"ask_size":22.0,"iv":0.1533,"open_interest":230.0,"volume":52.0,"delta":0.3439,"gamma":0.0017,"vega":5.2164,"theta":-2.5809,"rho":1.0093,"theo":48.5315,"change":9.25,"open":49.3,"high":60.35,"low":48.11,"tick":"up","last_trade_price":55.7,"last_trade_time":"2026-02-18T15:54:09","percent_change":19.9139,"prev_day_close":51.1000003814697},{"option":"SPXW260306P06960000","bid":139.1,"bid_size":1.0,"ask":140.5,"ask_size":1.0,"iv":0.1529,"open_interest":81.0,"volume":19.0,"delta":-0.6562,"gamma":0.0017,"vega":5.2164,"theta":-2.5487,"rho":-2.0349,"theo":139.9626,"change":-13.88,"open":110.99,"high":134.82,"low":106.89,"tick":"up","last_trade_price":134.82,"last_trade_time":"2026-02-18T15:08:46","percent_change":-9.33423,"prev_day_close":127.5},{"option":"SPXW260306C06965000","bid":46.1,"bid_size":7.0,"ask":47.0,"ask_size":7.0,"iv":0.152,"open_interest":153.0,"volume":61.0,"delta":0.3343,"gamma":0.0017,"vega":5.1635,"theta":-2.5327,"rho":0.9818,"theo":46.3003,"change":2.47,"open":48.8,"high":58.3,"low":46.2,"tick":"up","last_trade_price":46.77,"last_trade_time":"2026-02-18T15:31:50","percent_change":5.57562,"prev_day_close":48.7000007629394},{"option":"SPXW260306P06965000","bid":141.5,"bid_size":1.0,"ask":143.0,"ask_size":1.0,"iv":0.1516,"open_interest":66.0,"volume":0.0,"delta":-0.6658,"gamma":0.0017,"vega":5.1635,"theta":-2.4988,"rho":-2.0647,"theo":142.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.16,"last_trade_time":"2026-02-17T10:15:47","percent_change":0.0,"prev_day_close":130.099998474121},{"option":"SPXW260306C06970000","bid":43.9,"bid_size":14.0,"ask":44.8,"ask_size":22.0,"iv":0.1508,"open_interest":277.0,"volume":86.0,"delta":0.3247,"gamma":0.0017,"vega":5.1077,"theta":-2.4836,"rho":0.9542,"theo":44.1336,"change":1.68,"open":43.7,"high":56.4,"low":43.17,"tick":"up","last_trade_price":43.88,"last_trade_time":"2026-02-18T15:30:41","percent_change":3.98104,"prev_day_close":46.3999996185303},{"option":"SPXW260306P06970000","bid":144.5,"bid_size":1.0,"ask":146.0,"ask_size":1.0,"iv":0.1501,"open_interest":96.0,"volume":0.0,"delta":-0.6754,"gamma":0.0017,"vega":5.1077,"theta":-2.4479,"rho":-2.0944,"theo":145.5462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.2,"last_trade_time":"2026-02-17T14:36:50","percent_change":0.0,"prev_day_close":132.75},{"option":"SPXW260306C06975000","bid":41.7,"bid_size":22.0,"ask":42.6,"ask_size":22.0,"iv":0.1495,"open_interest":215.0,"volume":165.0,"delta":0.3151,"gamma":0.0017,"vega":5.0482,"theta":-2.4335,"rho":0.9263,"theo":42.0307,"change":8.74,"open":54.22,"high":55.15,"low":41.9,"tick":"up","last_trade_price":48.89,"last_trade_time":"2026-02-18T15:54:50","percent_change":21.7684,"prev_day_close":44.1000003814697},{"option":"SPXW260306P06975000","bid":147.0,"bid_size":1.0,"ask":148.8,"ask_size":1.0,"iv":0.1491,"open_interest":175.0,"volume":36.0,"delta":-0.6849,"gamma":0.0017,"vega":5.0482,"theta":-2.396,"rho":-2.1245,"theo":148.4341,"change":-34.23,"open":125.48,"high":125.48,"low":122.87,"tick":"down","last_trade_price":122.87,"last_trade_time":"2026-02-18T11:59:37","percent_change":-21.7887,"prev_day_close":135.5},{"option":"SPXW260306C06980000","bid":39.6,"bid_size":15.0,"ask":40.5,"ask_size":23.0,"iv":0.1483,"open_interest":609.0,"volume":62.0,"delta":0.3055,"gamma":0.0017,"vega":4.9847,"theta":-2.3823,"rho":0.8981,"theo":39.9907,"change":0.2,"open":40.1,"high":51.62,"low":39.32,"tick":"up","last_trade_price":43.82,"last_trade_time":"2026-02-18T16:14:43","percent_change":0.478471,"prev_day_close":41.7999992370606},{"option":"SPXW260306P06980000","bid":150.3,"bid_size":1.0,"ask":151.5,"ask_size":1.0,"iv":0.148,"open_interest":55.0,"volume":4.0,"delta":-0.6945,"gamma":0.0017,"vega":4.9847,"theta":-2.3431,"rho":-2.1549,"theo":151.3848,"change":-29.82,"open":137.02,"high":137.02,"low":118.44,"tick":"up","last_trade_price":130.18,"last_trade_time":"2026-02-18T14:26:37","percent_change":-18.6375,"prev_day_close":138.150001525879},{"option":"SPXW260306C06985000","bid":37.6,"bid_size":7.0,"ask":38.4,"ask_size":7.0,"iv":0.1471,"open_interest":101.0,"volume":27.0,"delta":0.296,"gamma":0.0016,"vega":4.917,"theta":-2.33,"rho":0.8697,"theo":38.0117,"change":7.35,"open":40.1,"high":48.86,"low":40.1,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-18T15:54:22","percent_change":20.2759,"prev_day_close":39.7000007629394},{"option":"SPXW260306P06985000","bid":151.8,"bid_size":1.0,"ask":156.4,"ask_size":10.0,"iv":0.1468,"open_interest":24.0,"volume":3.0,"delta":-0.7041,"gamma":0.0016,"vega":4.917,"theta":-2.289,"rho":-2.1854,"theo":154.3966,"change":-43.38,"open":130.53,"high":131.93,"low":119.47,"tick":"down","last_trade_price":119.47,"last_trade_time":"2026-02-18T12:56:53","percent_change":-26.638,"prev_day_close":141.099998474121},{"option":"SPXW260306C06990000","bid":35.6,"bid_size":16.0,"ask":36.4,"ask_size":8.0,"iv":0.1458,"open_interest":160.0,"volume":158.0,"delta":0.2864,"gamma":0.0016,"vega":4.8457,"theta":-2.2764,"rho":0.8416,"theo":36.0909,"change":7.0,"open":34.63,"high":47.49,"low":34.63,"tick":"up","last_trade_price":41.4,"last_trade_time":"2026-02-18T15:54:22","percent_change":20.3488,"prev_day_close":37.6000003814697},{"option":"SPXW260306P06990000","bid":154.8,"bid_size":11.0,"ask":159.7,"ask_size":14.0,"iv":0.146,"open_interest":81.0,"volume":17.0,"delta":-0.7136,"gamma":0.0016,"vega":4.8457,"theta":-2.2337,"rho":-2.2158,"theo":157.4666,"change":-30.61,"open":132.59,"high":138.34,"low":123.49,"tick":"down","last_trade_price":135.64,"last_trade_time":"2026-02-18T14:26:37","percent_change":-18.412,"prev_day_close":143.699996948242},{"option":"SPXW260306C06995000","bid":33.6,"bid_size":17.0,"ask":34.5,"ask_size":17.0,"iv":0.1445,"open_interest":162.0,"volume":121.0,"delta":0.2769,"gamma":0.0016,"vega":4.7716,"theta":-2.2217,"rho":0.8138,"theo":34.2251,"change":6.62,"open":32.78,"high":44.61,"low":32.78,"tick":"up","last_trade_price":39.22,"last_trade_time":"2026-02-18T15:54:07","percent_change":20.3067,"prev_day_close":35.5},{"option":"SPXW260306P06995000","bid":158.0,"bid_size":6.0,"ask":162.9,"ask_size":6.0,"iv":0.1447,"open_interest":17.0,"volume":10.0,"delta":-0.7232,"gamma":0.0016,"vega":4.7716,"theta":-2.1772,"rho":-2.2458,"theo":160.5916,"change":-32.0,"open":128.44,"high":137.1,"low":124.51,"tick":"up","last_trade_price":137.1,"last_trade_time":"2026-02-18T13:44:10","percent_change":-18.9237,"prev_day_close":146.199996948242},{"option":"SPXW260306C07000000","bid":31.8,"bid_size":20.0,"ask":32.6,"ask_size":30.0,"iv":0.1432,"open_interest":3430.0,"volume":727.0,"delta":0.2674,"gamma":0.0016,"vega":4.6948,"theta":-2.1656,"rho":0.7863,"theo":32.411,"change":3.93,"open":36.6,"high":43.42,"low":31.68,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-18T16:14:27","percent_change":12.7597,"prev_day_close":33.5500011444092},{"option":"SPXW260306P07000000","bid":162.0,"bid_size":4.0,"ask":164.6,"ask_size":4.0,"iv":0.1433,"open_interest":2554.0,"volume":14.0,"delta":-0.7327,"gamma":0.0016,"vega":4.6948,"theta":-2.1193,"rho":-2.2754,"theo":163.7683,"change":-21.71,"open":139.8,"high":156.0,"low":126.74,"tick":"down","last_trade_price":142.11,"last_trade_time":"2026-02-18T15:58:24","percent_change":-12.5819,"prev_day_close":149.549995422363},{"option":"SPXW260306C07005000","bid":30.0,"bid_size":8.0,"ask":30.8,"ask_size":17.0,"iv":0.1422,"open_interest":158.0,"volume":55.0,"delta":0.2579,"gamma":0.0016,"vega":4.6149,"theta":-2.1082,"rho":0.7587,"theo":30.6466,"change":5.18,"open":31.05,"high":40.4,"low":28.29,"tick":"down","last_trade_price":34.28,"last_trade_time":"2026-02-18T15:59:05","percent_change":17.8007,"prev_day_close":31.6499996185303},{"option":"SPXW260306P07005000","bid":164.3,"bid_size":6.0,"ask":169.2,"ask_size":6.0,"iv":0.1424,"open_interest":7.0,"volume":0.0,"delta":-0.7422,"gamma":0.0016,"vega":4.6149,"theta":-2.0601,"rho":-2.3052,"theo":166.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.0,"last_trade_time":"2026-02-12T10:02:10","percent_change":0.0,"prev_day_close":152.299995422363},{"option":"SPXW260306C07010000","bid":28.2,"bid_size":22.0,"ask":28.9,"ask_size":4.0,"iv":0.1408,"open_interest":1567.0,"volume":110.0,"delta":0.2484,"gamma":0.0016,"vega":4.5308,"theta":-2.0493,"rho":0.7308,"theo":28.9308,"change":4.0,"open":28.9,"high":38.1,"low":28.54,"tick":"up","last_trade_price":31.5,"last_trade_time":"2026-02-18T15:50:25","percent_change":14.5455,"prev_day_close":29.8000001907349},{"option":"SPXW260306P07010000","bid":167.5,"bid_size":6.0,"ask":172.2,"ask_size":3.0,"iv":0.1412,"open_interest":50.0,"volume":1.0,"delta":-0.7517,"gamma":0.0016,"vega":4.5308,"theta":-1.9996,"rho":-2.3353,"theo":170.2696,"change":-44.31,"open":134.89,"high":134.89,"low":134.89,"tick":"down","last_trade_price":134.89,"last_trade_time":"2026-02-18T12:10:37","percent_change":-24.7266,"prev_day_close":155.900001525879},{"option":"SPXW260306C07015000","bid":26.5,"bid_size":8.0,"ask":27.3,"ask_size":8.0,"iv":0.1398,"open_interest":178.0,"volume":206.0,"delta":0.2389,"gamma":0.0016,"vega":4.442,"theta":-1.9891,"rho":0.7026,"theo":27.2637,"change":3.1,"open":33.4,"high":36.2,"low":27.68,"tick":"down","last_trade_price":29.0,"last_trade_time":"2026-02-18T16:10:16","percent_change":11.9691,"prev_day_close":28.0},{"option":"SPXW260306P07015000","bid":170.8,"bid_size":6.0,"ask":175.8,"ask_size":6.0,"iv":0.14,"open_interest":17.0,"volume":1.0,"delta":-0.7611,"gamma":0.0016,"vega":4.442,"theta":-1.9376,"rho":-2.3657,"theo":173.5933,"change":-46.68,"open":135.52,"high":135.52,"low":135.52,"tick":"up","last_trade_price":135.52,"last_trade_time":"2026-02-18T12:07:42","percent_change":-25.6202,"prev_day_close":158.25},{"option":"SPXW260306C07020000","bid":24.9,"bid_size":23.0,"ask":25.6,"ask_size":4.0,"iv":0.1385,"open_interest":893.0,"volume":53.0,"delta":0.2295,"gamma":0.0015,"vega":4.3488,"theta":-1.9275,"rho":0.6745,"theo":25.6454,"change":3.93,"open":25.2,"high":33.88,"low":24.85,"tick":"down","last_trade_price":27.2,"last_trade_time":"2026-02-18T16:10:05","percent_change":16.1396,"prev_day_close":26.1999998092651},{"option":"SPXW260306P07020000","bid":174.2,"bid_size":5.0,"ask":179.1,"ask_size":5.0,"iv":0.1389,"open_interest":27.0,"volume":2.0,"delta":-0.7706,"gamma":0.0015,"vega":4.3488,"theta":-1.8742,"rho":-2.3959,"theo":176.9658,"change":-29.13,"open":165.8,"high":165.8,"low":156.82,"tick":"down","last_trade_price":156.82,"last_trade_time":"2026-02-18T15:47:55","percent_change":-15.6655,"prev_day_close":162.25},{"option":"SPXW260306C07025000","bid":23.3,"bid_size":33.0,"ask":24.0,"ask_size":4.0,"iv":0.1373,"open_interest":1460.0,"volume":74.0,"delta":0.22,"gamma":0.0015,"vega":4.2524,"theta":-1.8646,"rho":0.647,"theo":24.0757,"change":4.5,"open":24.1,"high":32.77,"low":23.3,"tick":"up","last_trade_price":27.4,"last_trade_time":"2026-02-18T15:57:20","percent_change":19.6507,"prev_day_close":24.5500001907349},{"option":"SPXW260306P07025000","bid":177.6,"bid_size":6.0,"ask":182.6,"ask_size":9.0,"iv":0.1378,"open_interest":24.0,"volume":2.0,"delta":-0.78,"gamma":0.0015,"vega":4.2524,"theta":-1.8096,"rho":-2.4257,"theo":180.3868,"change":-42.09,"open":151.65,"high":151.65,"low":147.41,"tick":"down","last_trade_price":147.41,"last_trade_time":"2026-02-18T10:44:10","percent_change":-22.2111,"prev_day_close":165.599998474121},{"option":"SPXW260306C07030000","bid":21.8,"bid_size":20.0,"ask":22.6,"ask_size":20.0,"iv":0.1361,"open_interest":164.0,"volume":57.0,"delta":0.2107,"gamma":0.0015,"vega":4.1536,"theta":-1.8005,"rho":0.6198,"theo":22.5549,"change":2.91,"open":20.61,"high":29.79,"low":20.61,"tick":"down","last_trade_price":24.41,"last_trade_time":"2026-02-18T16:14:43","percent_change":13.5349,"prev_day_close":23.0},{"option":"SPXW260306P07030000","bid":181.1,"bid_size":5.0,"ask":186.0,"ask_size":3.0,"iv":0.1365,"open_interest":8.0,"volume":2.0,"delta":-0.7894,"gamma":0.0015,"vega":4.1536,"theta":-1.7437,"rho":-2.455,"theo":183.8568,"change":-29.83,"open":172.6,"high":172.6,"low":163.37,"tick":"down","last_trade_price":163.37,"last_trade_time":"2026-02-18T15:47:55","percent_change":-15.44,"prev_day_close":169.0},{"option":"SPXW260306C07035000","bid":20.4,"bid_size":9.0,"ask":21.1,"ask_size":9.0,"iv":0.1351,"open_interest":116.0,"volume":21.0,"delta":0.2013,"gamma":0.0015,"vega":4.0519,"theta":-1.7354,"rho":0.5926,"theo":21.0842,"change":3.85,"open":22.18,"high":29.18,"low":20.73,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-18T15:53:23","percent_change":19.1067,"prev_day_close":21.4499998092651},{"option":"SPXW260306P07035000","bid":184.7,"bid_size":6.0,"ask":189.6,"ask_size":6.0,"iv":0.1355,"open_interest":0.0,"volume":0.0,"delta":-0.7987,"gamma":0.0015,"vega":4.0519,"theta":-1.6768,"rho":-2.4844,"theo":187.3768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.950004577637},{"option":"SPXW260306C07040000","bid":19.0,"bid_size":22.0,"ask":19.7,"ask_size":9.0,"iv":0.1338,"open_interest":417.0,"volume":94.0,"delta":0.1921,"gamma":0.0014,"vega":3.946,"theta":-1.6694,"rho":0.5651,"theo":19.666,"change":3.55,"open":19.13,"high":27.85,"low":18.17,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T15:53:23","percent_change":18.8329,"prev_day_close":20.0},{"option":"SPXW260306P07040000","bid":188.3,"bid_size":6.0,"ask":193.2,"ask_size":9.0,"iv":0.1343,"open_interest":13.0,"volume":0.0,"delta":-0.808,"gamma":0.0014,"vega":3.946,"theta":-1.6091,"rho":-2.5141,"theo":190.9494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.37,"last_trade_time":"2026-02-12T12:38:10","percent_change":0.0,"prev_day_close":176.049995422363},{"option":"SPXW260306C07045000","bid":17.7,"bid_size":9.0,"ask":18.4,"ask_size":9.0,"iv":0.1328,"open_interest":31.0,"volume":10.0,"delta":0.1829,"gamma":0.0014,"vega":3.8355,"theta":-1.6027,"rho":0.5377,"theo":18.3028,"change":5.4,"open":18.22,"high":24.27,"low":18.22,"tick":"no_change","last_trade_price":23.0,"last_trade_time":"2026-02-18T12:36:27","percent_change":30.6818,"prev_day_close":18.5999994277954},{"option":"SPXW260306P07045000","bid":192.0,"bid_size":6.0,"ask":196.9,"ask_size":6.0,"iv":0.1326,"open_interest":3.0,"volume":0.0,"delta":-0.8172,"gamma":0.0014,"vega":3.8355,"theta":-1.5407,"rho":-2.5437,"theo":194.5771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.97,"last_trade_time":"2026-02-13T14:22:33","percent_change":0.0,"prev_day_close":179.0},{"option":"SPXW260306C07050000","bid":16.5,"bid_size":27.0,"ask":17.1,"ask_size":4.0,"iv":0.1315,"open_interest":1401.0,"volume":296.0,"delta":0.1738,"gamma":0.0014,"vega":3.7214,"theta":-1.5356,"rho":0.511,"theo":16.9964,"change":1.25,"open":16.93,"high":23.84,"low":15.92,"tick":"no_change","last_trade_price":18.1,"last_trade_time":"2026-02-18T16:00:41","percent_change":7.24638,"prev_day_close":17.25},{"option":"SPXW260306P07050000","bid":195.2,"bid_size":6.0,"ask":200.1,"ask_size":6.0,"iv":0.1314,"open_interest":95.0,"volume":6.0,"delta":-0.8262,"gamma":0.0014,"vega":3.7214,"theta":-1.4718,"rho":-2.5726,"theo":198.2614,"change":-20.1,"open":170.45,"high":188.0,"low":161.3,"tick":"up","last_trade_price":188.0,"last_trade_time":"2026-02-18T14:37:53","percent_change":-9.65882,"prev_day_close":183.150001525879},{"option":"SPXW260306C07055000","bid":15.4,"bid_size":20.0,"ask":16.0,"ask_size":40.0,"iv":0.1305,"open_interest":122.0,"volume":44.0,"delta":0.1649,"gamma":0.0013,"vega":3.6056,"theta":-1.4683,"rho":0.4849,"theo":15.7477,"change":2.4,"open":17.85,"high":21.87,"low":15.25,"tick":"up","last_trade_price":17.75,"last_trade_time":"2026-02-18T15:53:09","percent_change":15.6352,"prev_day_close":16.0000004768372},{"option":"SPXW260306P07055000","bid":199.0,"bid_size":6.0,"ask":203.9,"ask_size":6.0,"iv":0.1303,"open_interest":1.0,"volume":0.0,"delta":-0.8352,"gamma":0.0013,"vega":3.6056,"theta":-1.4027,"rho":-2.6008,"theo":202.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.8,"last_trade_time":"2026-02-17T11:01:53","percent_change":0.0,"prev_day_close":186.449996948242},{"option":"SPXW260306C07060000","bid":14.3,"bid_size":20.0,"ask":14.8,"ask_size":10.0,"iv":0.1295,"open_interest":722.0,"volume":124.0,"delta":0.1561,"gamma":0.0013,"vega":3.4887,"theta":-1.4011,"rho":0.4593,"theo":14.5579,"change":1.1,"open":17.36,"high":21.3,"low":13.47,"tick":"up","last_trade_price":15.35,"last_trade_time":"2026-02-18T15:46:29","percent_change":7.7193,"prev_day_close":14.75},{"option":"SPXW260306P07060000","bid":202.3,"bid_size":3.0,"ask":208.3,"ask_size":2.0,"iv":0.13,"open_interest":4.0,"volume":0.0,"delta":-0.844,"gamma":0.0013,"vega":3.4887,"theta":-1.3338,"rho":-2.6287,"theo":205.8045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.0,"last_trade_time":"2026-02-13T14:58:31","percent_change":0.0,"prev_day_close":190.599998474121},{"option":"SPXW260306C07065000","bid":13.2,"bid_size":20.0,"ask":13.8,"ask_size":43.0,"iv":0.1284,"open_interest":167.0,"volume":136.0,"delta":0.1475,"gamma":0.0013,"vega":3.3696,"theta":-1.3343,"rho":0.4338,"theo":13.4291,"change":2.0,"open":13.53,"high":19.6,"low":13.05,"tick":"up","last_trade_price":15.2,"last_trade_time":"2026-02-18T15:53:09","percent_change":15.1515,"prev_day_close":13.6500000953674},{"option":"SPXW260306P07065000","bid":205.9,"bid_size":1.0,"ask":213.2,"ask_size":5.0,"iv":0.1287,"open_interest":9.0,"volume":6.0,"delta":-0.8526,"gamma":0.0013,"vega":3.3696,"theta":-1.2652,"rho":-2.6564,"theo":209.6664,"change":-29.1,"open":171.6,"high":189.9,"low":171.6,"tick":"up","last_trade_price":189.9,"last_trade_time":"2026-02-18T14:30:24","percent_change":-13.2877,"prev_day_close":194.049995422363},{"option":"SPXW260306C07070000","bid":12.2,"bid_size":20.0,"ask":12.7,"ask_size":10.0,"iv":0.1273,"open_interest":309.0,"volume":48.0,"delta":0.139,"gamma":0.0012,"vega":3.2475,"theta":-1.2682,"rho":0.4086,"theo":12.3631,"change":1.42,"open":12.53,"high":18.1,"low":12.53,"tick":"up","last_trade_price":13.67,"last_trade_time":"2026-02-18T15:51:17","percent_change":11.5918,"prev_day_close":12.5499997138977},{"option":"SPXW260306P07070000","bid":210.1,"bid_size":3.0,"ask":216.9,"ask_size":3.0,"iv":0.1279,"open_interest":5.0,"volume":0.0,"delta":-0.861,"gamma":0.0012,"vega":3.2475,"theta":-1.1973,"rho":-2.6837,"theo":213.5912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.0,"last_trade_time":"2026-02-09T15:28:25","percent_change":0.0,"prev_day_close":198.299995422363},{"option":"SPXW260306C07075000","bid":11.2,"bid_size":38.0,"ask":11.8,"ask_size":63.0,"iv":0.1263,"open_interest":1107.0,"volume":165.0,"delta":0.1309,"gamma":0.0012,"vega":3.1235,"theta":-1.203,"rho":0.3845,"theo":11.3605,"change":0.45,"open":11.73,"high":16.9,"low":10.78,"tick":"up","last_trade_price":11.85,"last_trade_time":"2026-02-18T15:46:12","percent_change":3.94737,"prev_day_close":11.5499997138977},{"option":"SPXW260306P07075000","bid":214.1,"bid_size":3.0,"ask":220.3,"ask_size":2.0,"iv":0.1268,"open_interest":3.0,"volume":0.0,"delta":-0.8692,"gamma":0.0012,"vega":3.1235,"theta":-1.1304,"rho":-2.7101,"theo":217.5794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.21,"last_trade_time":"2026-02-17T15:49:39","percent_change":0.0,"prev_day_close":202.449996948242},{"option":"SPXW260306C07080000","bid":10.4,"bid_size":20.0,"ask":10.8,"ask_size":11.0,"iv":0.1253,"open_interest":364.0,"volume":31.0,"delta":0.1229,"gamma":0.0012,"vega":2.9999,"theta":-1.1391,"rho":0.3614,"theo":10.4208,"change":3.7,"open":10.78,"high":15.7,"low":10.78,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-18T13:16:42","percent_change":35.2381,"prev_day_close":10.6500000953674},{"option":"SPXW260306P07080000","bid":218.3,"bid_size":3.0,"ask":224.6,"ask_size":3.0,"iv":0.1267,"open_interest":5.0,"volume":0.0,"delta":-0.8771,"gamma":0.0012,"vega":2.9999,"theta":-1.0647,"rho":-2.7353,"theo":221.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.0,"last_trade_time":"2026-02-09T12:52:52","percent_change":0.0,"prev_day_close":206.299995422363},{"option":"SPXW260306C07085000","bid":9.5,"bid_size":20.0,"ask":10.0,"ask_size":11.0,"iv":0.1245,"open_interest":123.0,"volume":96.0,"delta":0.1153,"gamma":0.0011,"vega":2.8776,"theta":-1.0767,"rho":0.339,"theo":9.5435,"change":3.55,"open":10.76,"high":14.8,"low":10.76,"tick":"up","last_trade_price":13.3,"last_trade_time":"2026-02-18T13:17:51","percent_change":36.4103,"prev_day_close":9.75},{"option":"SPXW260306P07085000","bid":222.2,"bid_size":1.0,"ask":229.5,"ask_size":5.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.8848,"gamma":0.0011,"vega":2.8776,"theta":-1.0006,"rho":-2.7599,"theo":225.7439,"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":210.049995422363},{"option":"SPXW260306C07090000","bid":8.7,"bid_size":42.0,"ask":9.2,"ask_size":33.0,"iv":0.1235,"open_interest":183.0,"volume":11.0,"delta":0.1079,"gamma":0.0011,"vega":2.756,"theta":-1.0162,"rho":0.3172,"theo":8.7285,"change":-0.4,"open":9.03,"high":12.7,"low":8.55,"tick":"down","last_trade_price":8.55,"last_trade_time":"2026-02-18T15:32:10","percent_change":-4.46928,"prev_day_close":8.90000009536743},{"option":"SPXW260306P07090000","bid":226.5,"bid_size":3.0,"ask":232.8,"ask_size":2.0,"iv":0.1241,"open_interest":7.0,"volume":0.0,"delta":-0.8921,"gamma":0.0011,"vega":2.756,"theta":-0.9383,"rho":-2.7839,"theo":229.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-02-10T13:34:55","percent_change":0.0,"prev_day_close":214.900001525879},{"option":"SPXW260306C07095000","bid":8.0,"bid_size":20.0,"ask":8.4,"ask_size":12.0,"iv":0.1225,"open_interest":115.0,"volume":101.0,"delta":0.1009,"gamma":0.001,"vega":2.6344,"theta":-0.9578,"rho":0.2962,"theo":7.9754,"change":0.6,"open":8.57,"high":12.7,"low":8.57,"tick":"down","last_trade_price":8.85,"last_trade_time":"2026-02-18T14:36:45","percent_change":7.27273,"prev_day_close":8.15000009536743},{"option":"SPXW260306P07095000","bid":230.6,"bid_size":1.0,"ask":237.9,"ask_size":5.0,"iv":0.1224,"open_interest":1.0,"volume":0.0,"delta":-0.8991,"gamma":0.001,"vega":2.6344,"theta":-0.8782,"rho":-2.807,"theo":234.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.0,"last_trade_time":"2026-02-10T14:30:44","percent_change":0.0,"prev_day_close":218.400001525879},{"option":"SPXW260306C07100000","bid":7.3,"bid_size":20.0,"ask":7.7,"ask_size":12.0,"iv":0.1216,"open_interest":3875.0,"volume":359.0,"delta":0.0942,"gamma":0.001,"vega":2.5141,"theta":-0.9017,"rho":0.2766,"theo":7.2819,"change":-0.2,"open":7.92,"high":11.75,"low":6.92,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-18T15:42:45","percent_change":-2.63158,"prev_day_close":7.40000009536743},{"option":"SPXW260306P07100000","bid":235.0,"bid_size":3.0,"ask":241.4,"ask_size":2.0,"iv":0.1223,"open_interest":22.0,"volume":2.0,"delta":-0.9058,"gamma":0.001,"vega":2.5141,"theta":-0.8203,"rho":-2.8289,"theo":238.4547,"change":-47.99,"open":209.26,"high":209.26,"low":201.06,"tick":"down","last_trade_price":201.06,"last_trade_time":"2026-02-18T12:41:48","percent_change":-19.2692,"prev_day_close":222.899993896484},{"option":"SPXW260306C07105000","bid":6.7,"bid_size":20.0,"ask":7.1,"ask_size":12.0,"iv":0.1206,"open_interest":113.0,"volume":27.0,"delta":0.0879,"gamma":0.0009,"vega":2.3971,"theta":-0.8481,"rho":0.2582,"theo":6.6455,"change":-0.18,"open":7.25,"high":10.51,"low":6.77,"tick":"no_change","last_trade_price":6.77,"last_trade_time":"2026-02-18T14:57:11","percent_change":-2.58993,"prev_day_close":6.75},{"option":"SPXW260306P07105000","bid":239.3,"bid_size":1.0,"ask":246.6,"ask_size":5.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":-0.9121,"gamma":0.0009,"vega":2.3971,"theta":-0.7649,"rho":-2.8495,"theo":242.809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.75},{"option":"SPXW260306C07110000","bid":6.1,"bid_size":20.0,"ask":6.5,"ask_size":43.0,"iv":0.1198,"open_interest":863.0,"volume":33.0,"delta":0.0819,"gamma":0.0009,"vega":2.2841,"theta":-0.7971,"rho":0.2406,"theo":6.0637,"change":0.05,"open":6.51,"high":9.51,"low":6.12,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:59:59","percent_change":0.787403,"prev_day_close":6.09999990463257},{"option":"SPXW260306P07110000","bid":243.6,"bid_size":3.0,"ask":250.2,"ask_size":2.0,"iv":0.1207,"open_interest":3.0,"volume":0.0,"delta":-0.9181,"gamma":0.0009,"vega":2.2841,"theta":-0.7122,"rho":-2.8692,"theo":247.218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.44,"last_trade_time":"2026-02-10T10:30:44","percent_change":0.0,"prev_day_close":231.849998474121},{"option":"SPXW260306C07120000","bid":4.9,"bid_size":92.0,"ask":5.4,"ask_size":81.0,"iv":0.1182,"open_interest":216.0,"volume":68.0,"delta":0.0711,"gamma":0.0008,"vega":2.0679,"theta":-0.7035,"rho":0.2083,"theo":5.0548,"change":-0.15,"open":7.97,"high":7.97,"low":4.6,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-18T15:59:59","percent_change":-2.77778,"prev_day_close":5.04999995231628},{"option":"SPXW260306P07120000","bid":252.5,"bid_size":3.0,"ask":259.2,"ask_size":2.0,"iv":0.119,"open_interest":306.0,"volume":2.0,"delta":-0.929,"gamma":0.0008,"vega":2.0679,"theta":-0.6151,"rho":-2.9059,"theo":256.1906,"change":-28.9,"open":237.3,"high":237.9,"low":237.3,"tick":"up","last_trade_price":237.9,"last_trade_time":"2026-02-18T15:59:53","percent_change":-10.8321,"prev_day_close":241.0},{"option":"SPXW260306C07125000","bid":4.5,"bid_size":50.0,"ask":4.9,"ask_size":86.0,"iv":0.117,"open_interest":621.0,"volume":136.0,"delta":0.0662,"gamma":0.0008,"vega":1.9653,"theta":-0.661,"rho":0.194,"theo":4.621,"change":-0.02,"open":4.95,"high":7.65,"low":4.43,"tick":"up","last_trade_price":4.88,"last_trade_time":"2026-02-18T16:07:49","percent_change":-0.408165,"prev_day_close":4.59999990463257},{"option":"SPXW260306P07125000","bid":257.0,"bid_size":3.0,"ask":263.7,"ask_size":2.0,"iv":0.1185,"open_interest":13.0,"volume":0.0,"delta":-0.9338,"gamma":0.0008,"vega":1.9653,"theta":-0.5708,"rho":-2.9224,"theo":260.7476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.11,"last_trade_time":"2026-01-15T15:49:44","percent_change":0.0,"prev_day_close":245.349998474121},{"option":"SPXW260306C07130000","bid":4.0,"bid_size":102.0,"ask":4.5,"ask_size":90.0,"iv":0.1167,"open_interest":809.0,"volume":40.0,"delta":0.0617,"gamma":0.0007,"vega":1.8678,"theta":-0.6212,"rho":0.1808,"theo":4.2295,"change":0.27,"open":4.55,"high":6.85,"low":4.2,"tick":"up","last_trade_price":4.77,"last_trade_time":"2026-02-18T15:54:12","percent_change":6.0,"prev_day_close":4.15000009536743},{"option":"SPXW260306P07130000","bid":262.2,"bid_size":1.0,"ask":268.9,"ask_size":3.0,"iv":0.1175,"open_interest":5.0,"volume":0.0,"delta":-0.9384,"gamma":0.0007,"vega":1.8678,"theta":-0.5293,"rho":-2.9378,"theo":265.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.46,"last_trade_time":"2026-01-30T15:51:27","percent_change":0.0,"prev_day_close":249.599998474121},{"option":"SPXW260306C07140000","bid":3.3,"bid_size":145.0,"ask":3.7,"ask_size":45.0,"iv":0.1151,"open_interest":879.0,"volume":395.0,"delta":0.0536,"gamma":0.0007,"vega":1.6881,"theta":-0.55,"rho":0.1569,"theo":3.5605,"change":-0.37,"open":4.16,"high":5.54,"low":3.38,"tick":"no_change","last_trade_price":3.38,"last_trade_time":"2026-02-18T15:10:26","percent_change":-9.86667,"prev_day_close":3.39999997615814},{"option":"SPXW260306P07140000","bid":270.7,"bid_size":3.0,"ask":277.5,"ask_size":2.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9464,"gamma":0.0007,"vega":1.6881,"theta":-0.4545,"rho":-2.966,"theo":274.6594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.300003051758},{"option":"SPXW260306C07150000","bid":2.75,"bid_size":11.0,"ask":3.1,"ask_size":125.0,"iv":0.1143,"open_interest":2202.0,"volume":218.0,"delta":0.0468,"gamma":0.0006,"vega":1.5266,"theta":-0.4889,"rho":0.1367,"theo":3.0219,"change":0.785,"open":3.3,"high":4.8,"low":2.71,"tick":"up","last_trade_price":2.98,"last_trade_time":"2026-02-18T16:07:49","percent_change":28.8073,"prev_day_close":2.72500002384186},{"option":"SPXW260306P07150000","bid":280.0,"bid_size":3.0,"ask":286.9,"ask_size":2.0,"iv":0.1153,"open_interest":23.0,"volume":1.0,"delta":-0.9533,"gamma":0.0006,"vega":1.5266,"theta":-0.39,"rho":-2.9906,"theo":284.1024,"change":-49.37,"open":245.03,"high":245.03,"low":245.03,"tick":"down","last_trade_price":245.03,"last_trade_time":"2026-02-18T12:41:48","percent_change":-16.7697,"prev_day_close":268.5},{"option":"SPXW260306C07160000","bid":2.2,"bid_size":103.0,"ask":2.5,"ask_size":11.0,"iv":0.1128,"open_interest":1148.0,"volume":266.0,"delta":0.041,"gamma":0.0005,"vega":1.3836,"theta":-0.4369,"rho":0.1199,"theo":2.5875,"change":-0.35,"open":2.6,"high":3.76,"low":2.25,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:10:26","percent_change":-13.4615,"prev_day_close":2.19999992847443},{"option":"SPXW260306P07160000","bid":290.1,"bid_size":3.0,"ask":297.0,"ask_size":5.0,"iv":0.1144,"open_interest":1.0,"volume":0.0,"delta":-0.959,"gamma":0.0005,"vega":1.3836,"theta":-0.3344,"rho":-3.0118,"theo":293.6496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.75},{"option":"SPXW260306C07170000","bid":1.8,"bid_size":58.0,"ask":2.1,"ask_size":117.0,"iv":0.1119,"open_interest":1143.0,"volume":218.0,"delta":0.0362,"gamma":0.0005,"vega":1.2581,"theta":-0.3927,"rho":0.1055,"theo":2.2358,"change":0.605,"open":2.92,"high":3.2,"low":2.78,"tick":"down","last_trade_price":2.78,"last_trade_time":"2026-02-18T12:38:03","percent_change":27.8161,"prev_day_close":1.80000001192093},{"option":"SPXW260306P07170000","bid":298.9,"bid_size":2.0,"ask":306.1,"ask_size":2.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9639,"gamma":0.0005,"vega":1.2581,"theta":-0.2867,"rho":-3.0306,"theo":303.2794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.25},{"option":"SPXW260306C07175000","bid":1.65,"bid_size":34.0,"ask":1.9,"ask_size":63.0,"iv":0.1118,"open_interest":538.0,"volume":76.0,"delta":0.034,"gamma":0.0005,"vega":1.2009,"theta":-0.373,"rho":0.0991,"theo":2.0853,"change":-0.36,"open":2.12,"high":2.82,"low":1.6,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-18T16:00:17","percent_change":-18.0,"prev_day_close":1.625},{"option":"SPXW260306P07175000","bid":303.7,"bid_size":2.0,"ask":310.9,"ask_size":2.0,"iv":0.1143,"open_interest":5.0,"volume":0.0,"delta":-0.966,"gamma":0.0005,"vega":1.2009,"theta":-0.2653,"rho":-3.0391,"theo":308.1196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.02,"last_trade_time":"2026-02-12T11:36:45","percent_change":0.0,"prev_day_close":292.100006103516},{"option":"SPXW260306C07180000","bid":1.5,"bid_size":42.0,"ask":1.75,"ask_size":155.0,"iv":0.1117,"open_interest":934.0,"volume":536.0,"delta":0.032,"gamma":0.0004,"vega":1.1469,"theta":-0.3548,"rho":0.0933,"theo":1.9487,"change":-0.355,"open":2.02,"high":2.65,"low":1.47,"tick":"down","last_trade_price":1.47,"last_trade_time":"2026-02-18T15:46:29","percent_change":-19.4521,"prev_day_close":1.44999998807907},{"option":"SPXW260306P07180000","bid":309.2,"bid_size":2.0,"ask":316.2,"ask_size":5.0,"iv":0.1128,"open_interest":4.0,"volume":0.0,"delta":-0.968,"gamma":0.0004,"vega":1.1469,"theta":-0.2453,"rho":-3.0471,"theo":312.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.56,"last_trade_time":"2026-02-06T11:00:07","percent_change":0.0,"prev_day_close":297.049987792969},{"option":"SPXW260306C07190000","bid":1.2,"bid_size":125.0,"ask":1.45,"ask_size":163.0,"iv":0.1109,"open_interest":254.0,"volume":202.0,"delta":0.0285,"gamma":0.0004,"vega":1.0481,"theta":-0.3221,"rho":0.0831,"theo":1.7109,"change":-0.305,"open":2.0,"high":2.18,"low":1.22,"tick":"no_change","last_trade_price":1.22,"last_trade_time":"2026-02-18T15:59:44","percent_change":-20.0,"prev_day_close":1.22499996423721},{"option":"SPXW260306P07190000","bid":318.6,"bid_size":1.0,"ask":326.0,"ask_size":2.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.9715,"gamma":0.0004,"vega":1.0481,"theta":-0.209,"rho":-3.0617,"theo":322.7176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.699996948242},{"option":"SPXW260306C07200000","bid":1.0,"bid_size":128.0,"ask":1.2,"ask_size":23.0,"iv":0.1106,"open_interest":1158.0,"volume":94.0,"delta":0.0255,"gamma":0.0004,"vega":0.9602,"theta":-0.2935,"rho":0.0742,"theo":1.511,"change":0.225,"open":1.37,"high":1.87,"low":1.27,"tick":"down","last_trade_price":1.27,"last_trade_time":"2026-02-18T14:22:07","percent_change":23.0769,"prev_day_close":0.974999964237213},{"option":"SPXW260306P07200000","bid":328.6,"bid_size":2.0,"ask":335.7,"ask_size":3.0,"iv":0.1115,"open_interest":9.0,"volume":0.0,"delta":-0.9746,"gamma":0.0004,"vega":0.9602,"theta":-0.1769,"rho":-3.075,"theo":332.4992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":344.27,"last_trade_time":"2026-02-13T15:01:14","percent_change":0.0,"prev_day_close":316.5},{"option":"SPXW260306C07210000","bid":0.8,"bid_size":132.0,"ask":1.05,"ask_size":177.0,"iv":0.1105,"open_interest":275.0,"volume":131.0,"delta":0.0228,"gamma":0.0003,"vega":0.8812,"theta":-0.2682,"rho":0.0664,"theo":1.341,"change":-0.28,"open":1.38,"high":1.52,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T15:59:44","percent_change":-25.4545,"prev_day_close":0.824999988079071},{"option":"SPXW260306P07210000","bid":338.4,"bid_size":2.0,"ask":345.5,"ask_size":3.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.9772,"gamma":0.0003,"vega":0.8812,"theta":-0.1481,"rho":-3.0872,"theo":342.3108,"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":326.300003051758},{"option":"SPXW260306C07220000","bid":0.7,"bid_size":24.0,"ask":0.95,"ask_size":207.0,"iv":0.1114,"open_interest":379.0,"volume":0.0,"delta":0.0205,"gamma":0.0003,"vega":0.8096,"theta":-0.2456,"rho":0.0596,"theo":1.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.12,"last_trade_time":"2026-02-17T10:17:31","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260306P07220000","bid":348.2,"bid_size":2.0,"ask":355.3,"ask_size":1.0,"iv":0.1119,"open_interest":50.0,"volume":0.0,"delta":-0.9795,"gamma":0.0003,"vega":0.8096,"theta":-0.122,"rho":-3.0983,"theo":352.1459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.39,"last_trade_time":"2026-02-06T14:43:15","percent_change":0.0,"prev_day_close":336.0},{"option":"SPXW260306C07225000","bid":0.6,"bid_size":132.0,"ask":0.85,"ask_size":185.0,"iv":0.1108,"open_interest":658.0,"volume":50.0,"delta":0.0195,"gamma":0.0003,"vega":0.7762,"theta":-0.2352,"rho":0.0566,"theo":1.1287,"change":-0.225,"open":0.98,"high":1.22,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:38:31","percent_change":-25.7143,"prev_day_close":0.625},{"option":"SPXW260306P07225000","bid":353.1,"bid_size":2.0,"ask":360.2,"ask_size":1.0,"iv":0.1114,"open_interest":6.0,"volume":0.0,"delta":-0.9806,"gamma":0.0003,"vega":0.7762,"theta":-0.1098,"rho":-3.1035,"theo":357.0708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":368.52,"last_trade_time":"2026-02-13T15:01:14","percent_change":0.0,"prev_day_close":341.100006103516},{"option":"SPXW260306C07230000","bid":0.55,"bid_size":131.0,"ask":0.8,"ask_size":189.0,"iv":0.111,"open_interest":441.0,"volume":34.0,"delta":0.0185,"gamma":0.0003,"vega":0.7443,"theta":-0.2253,"rho":0.0537,"theo":1.0671,"change":0.22,"open":0.87,"high":1.12,"low":0.87,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-18T12:16:45","percent_change":27.5,"prev_day_close":0.574999988079071},{"option":"SPXW260306P07230000","bid":357.9,"bid_size":1.0,"ask":365.2,"ask_size":2.0,"iv":0.1119,"open_interest":50.0,"volume":0.0,"delta":-0.9816,"gamma":0.0003,"vega":0.7443,"theta":-0.0982,"rho":-3.1086,"theo":361.9999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":309.45,"last_trade_time":"2026-02-06T14:43:15","percent_change":0.0,"prev_day_close":345.949996948242},{"option":"SPXW260306C07240000","bid":0.5,"bid_size":26.0,"ask":0.7,"ask_size":127.0,"iv":0.1119,"open_interest":93.0,"volume":12.0,"delta":0.0167,"gamma":0.0002,"vega":0.6849,"theta":-0.2068,"rho":0.0483,"theo":0.9552,"change":-0.08,"open":0.77,"high":0.9,"low":0.62,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-18T14:51:56","percent_change":-11.4286,"prev_day_close":0.525000005960464},{"option":"SPXW260306P07240000","bid":368.0,"bid_size":2.0,"ask":375.1,"ask_size":1.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0002,"vega":0.6849,"theta":-0.0762,"rho":-3.1183,"theo":371.8696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.850006103516},{"option":"SPXW260306C07250000","bid":0.4,"bid_size":97.0,"ask":0.65,"ask_size":228.0,"iv":0.1125,"open_interest":4412.0,"volume":78.0,"delta":0.015,"gamma":0.0002,"vega":0.6306,"theta":-0.1901,"rho":0.0435,"theo":0.8568,"change":-0.175,"open":0.65,"high":0.81,"low":0.43,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:41:06","percent_change":-28.0,"prev_day_close":0.450000002980232},{"option":"SPXW260306P07250000","bid":377.8,"bid_size":2.0,"ask":385.0,"ask_size":1.0,"iv":0.1133,"open_interest":1.0,"volume":0.0,"delta":-0.985,"gamma":0.0002,"vega":0.6306,"theta":-0.056,"rho":-3.1275,"theo":381.7528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.49,"last_trade_time":"2026-01-22T14:03:34","percent_change":0.0,"prev_day_close":366.300003051758},{"option":"SPXW260306C07260000","bid":0.35,"bid_size":30.0,"ask":0.6,"ask_size":125.0,"iv":0.1136,"open_interest":2128.0,"volume":6.0,"delta":0.0136,"gamma":0.0002,"vega":0.5809,"theta":-0.1749,"rho":0.0393,"theo":0.77,"change":0.07,"open":0.57,"high":0.62,"low":0.57,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-18T12:55:15","percent_change":12.7273,"prev_day_close":0.400000005960464},{"option":"SPXW260306P07260000","bid":387.0,"bid_size":1.0,"ask":394.9,"ask_size":1.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9864,"gamma":0.0002,"vega":0.5809,"theta":-0.0372,"rho":-3.1361,"theo":391.6475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.849990844727},{"option":"SPXW260306C07270000","bid":0.3,"bid_size":29.0,"ask":0.55,"ask_size":125.0,"iv":0.1145,"open_interest":184.0,"volume":10.0,"delta":0.0123,"gamma":0.0002,"vega":0.5354,"theta":-0.161,"rho":0.0356,"theo":0.6932,"change":0.125,"open":0.5,"high":0.6,"low":0.5,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T10:34:26","percent_change":26.3158,"prev_day_close":0.349999994039536},{"option":"SPXW260306P07270000","bid":396.9,"bid_size":1.0,"ask":404.8,"ask_size":1.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9877,"gamma":0.0002,"vega":0.5354,"theta":-0.0198,"rho":-3.1442,"theo":401.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.199996948242},{"option":"SPXW260306C07275000","bid":0.25,"bid_size":124.0,"ask":0.5,"ask_size":126.0,"iv":0.114,"open_interest":1466.0,"volume":42.0,"delta":0.0117,"gamma":0.0002,"vega":0.5141,"theta":-0.1545,"rho":0.0339,"theo":0.6582,"change":-0.1,"open":0.47,"high":0.58,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:41:22","percent_change":-22.2222,"prev_day_close":0.325000002980232},{"option":"SPXW260306P07275000","bid":401.9,"bid_size":1.0,"ask":409.8,"ask_size":1.0,"iv":0.1149,"open_interest":1.0,"volume":0.0,"delta":-0.9883,"gamma":0.0002,"vega":0.5141,"theta":-0.0116,"rho":-3.1481,"theo":406.508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.75,"last_trade_time":"2026-01-29T11:19:38","percent_change":0.0,"prev_day_close":392.25},{"option":"SPXW260306C07280000","bid":0.25,"bid_size":99.0,"ask":0.5,"ask_size":126.0,"iv":0.1152,"open_interest":249.0,"volume":0.0,"delta":0.0112,"gamma":0.0002,"vega":0.4938,"theta":-0.1484,"rho":0.0322,"theo":0.6252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-12T15:11:26","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260306P07280000","bid":406.9,"bid_size":1.0,"ask":414.8,"ask_size":1.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0002,"vega":0.4938,"theta":-0.0037,"rho":-3.1519,"theo":411.4658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.549987792969},{"option":"SPXW260306C07290000","bid":0.2,"bid_size":134.0,"ask":0.45,"ask_size":118.0,"iv":0.1157,"open_interest":116.0,"volume":0.0,"delta":0.0101,"gamma":0.0001,"vega":0.4558,"theta":-0.1369,"rho":0.0292,"theo":0.5649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-13T15:07:12","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260306P07290000","bid":416.8,"bid_size":1.0,"ask":424.7,"ask_size":1.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":0.4558,"theta":0.0,"rho":-3.1593,"theo":421.3871,"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":406.399993896484},{"option":"SPXW260306C07300000","bid":0.2,"bid_size":31.0,"ask":0.45,"ask_size":134.0,"iv":0.1181,"open_interest":1056.0,"volume":19.0,"delta":0.0092,"gamma":0.0001,"vega":0.4212,"theta":-0.1265,"rho":0.0265,"theo":0.5117,"change":-0.1,"open":0.42,"high":0.42,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:41:22","percent_change":-28.5714,"prev_day_close":0.274999998509884},{"option":"SPXW260306P07300000","bid":426.8,"bid_size":1.0,"ask":434.7,"ask_size":1.0,"iv":0.1189,"open_interest":1.0,"volume":0.0,"delta":-0.9908,"gamma":0.0001,"vega":0.4212,"theta":0.0,"rho":-3.1664,"theo":431.3154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":382.84,"last_trade_time":"2026-01-29T11:19:38","percent_change":0.0,"prev_day_close":415.599990844727},{"option":"SPXW260306C07310000","bid":0.15,"bid_size":126.0,"ask":0.4,"ask_size":118.0,"iv":0.1182,"open_interest":83.0,"volume":0.0,"delta":0.0084,"gamma":0.0001,"vega":0.3897,"theta":-0.117,"rho":0.0241,"theo":0.4647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-12T15:46:44","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260306P07310000","bid":436.7,"bid_size":1.0,"ask":444.6,"ask_size":1.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.3897,"theta":0.0,"rho":-3.1732,"theo":441.2499,"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":425.599990844727},{"option":"SPXW260306C07325000","bid":0.15,"bid_size":32.0,"ask":0.4,"ask_size":139.0,"iv":0.1217,"open_interest":613.0,"volume":24.0,"delta":0.0073,"gamma":0.0001,"vega":0.3476,"theta":-0.1045,"rho":0.0211,"theo":0.4039,"change":-0.025,"open":0.3,"high":0.32,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:54:00","percent_change":-9.09091,"prev_day_close":0.225000008940697},{"option":"SPXW260306P07325000","bid":451.7,"bid_size":1.0,"ask":459.6,"ask_size":1.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.9927,"gamma":0.0001,"vega":0.3476,"theta":0.0,"rho":-3.1828,"theo":456.1615,"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":441.850006103516},{"option":"SPXW260306C07350000","bid":0.1,"bid_size":59.0,"ask":0.35,"ask_size":136.0,"iv":0.1247,"open_interest":1112.0,"volume":6.0,"delta":0.0059,"gamma":0.0001,"vega":0.2894,"theta":-0.0874,"rho":0.0169,"theo":0.3241,"change":-0.025,"open":0.22,"high":0.23,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:00:53","percent_change":-11.1111,"prev_day_close":0.175000000745058},{"option":"SPXW260306P07350000","bid":476.6,"bid_size":1.0,"ask":484.5,"ask_size":1.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0001,"vega":0.2894,"theta":0.0,"rho":-3.1979,"theo":481.0356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.149993896484},{"option":"SPXW260306C07375000","bid":0.1,"bid_size":34.0,"ask":0.3,"ask_size":34.0,"iv":0.1287,"open_interest":536.0,"volume":3.0,"delta":0.0048,"gamma":0.0001,"vega":0.2437,"theta":-0.0741,"rho":0.0138,"theo":0.265,"change":0.0,"open":0.25,"high":0.25,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:48:46","percent_change":-3.35276e-6,"prev_day_close":0.175000000745058},{"option":"SPXW260306P07375000","bid":501.5,"bid_size":1.0,"ask":509.4,"ask_size":1.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.2437,"theta":0.0,"rho":-3.2119,"theo":505.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.150009155273},{"option":"SPXW260306C07400000","bid":0.1,"bid_size":36.0,"ask":0.3,"ask_size":136.0,"iv":0.1342,"open_interest":1085.0,"volume":52.0,"delta":0.004,"gamma":0.0001,"vega":0.2074,"theta":-0.0637,"rho":0.0114,"theo":0.2205,"change":0.025,"open":0.18,"high":0.2,"low":0.17,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:37:20","percent_change":14.2857,"prev_day_close":0.175000000745058},{"option":"SPXW260306P07400000","bid":526.5,"bid_size":1.0,"ask":534.4,"ask_size":1.0,"iv":0.1362,"open_interest":8.0,"volume":0.0,"delta":-0.996,"gamma":0.0001,"vega":0.2074,"theta":0.0,"rho":-3.2252,"theo":530.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":455.75,"last_trade_time":"2026-01-30T12:22:44","percent_change":0.0,"prev_day_close":515.750015258789},{"option":"SPXW260306C07425000","bid":0.05,"bid_size":174.0,"ask":0.3,"ask_size":141.0,"iv":0.1377,"open_interest":178.0,"volume":3.0,"delta":0.0034,"gamma":0.0,"vega":0.1782,"theta":-0.0553,"rho":0.0096,"theo":0.1861,"change":-0.01,"open":0.14,"high":0.14,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T13:59:27","percent_change":-6.66667,"prev_day_close":0.150000002235174},{"option":"SPXW260306P07425000","bid":551.4,"bid_size":1.0,"ask":559.3,"ask_size":1.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.1785,"theta":0.0,"rho":-3.238,"theo":555.7597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":510.71,"last_trade_time":"2026-01-29T10:40:49","percent_change":0.0,"prev_day_close":540.949981689453},{"option":"SPXW260306C07450000","bid":0.05,"bid_size":172.0,"ask":0.3,"ask_size":147.0,"iv":0.1431,"open_interest":639.0,"volume":3.0,"delta":0.0029,"gamma":0.0,"vega":0.1551,"theta":-0.0489,"rho":0.0082,"theo":0.1604,"change":0.035,"open":0.16,"high":0.16,"low":0.16,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-18T10:06:51","percent_change":28.0,"prev_day_close":0.150000002235174},{"option":"SPXW260306P07450000","bid":576.3,"bid_size":1.0,"ask":584.2,"ask_size":1.0,"iv":0.1523,"open_interest":7.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.1551,"theta":0.0,"rho":-3.2503,"theo":580.6873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":535.28,"last_trade_time":"2026-01-29T10:40:49","percent_change":0.0,"prev_day_close":567.050018310547},{"option":"SPXW260306C07475000","bid":0.05,"bid_size":169.0,"ask":0.25,"ask_size":103.0,"iv":0.1463,"open_interest":15.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.136,"theta":-0.0435,"rho":0.007,"theo":0.1395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:09:36","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07475000","bid":601.3,"bid_size":1.0,"ask":609.2,"ask_size":1.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.136,"theta":0.0,"rho":-3.2624,"theo":605.6203,"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":590.600006103516},{"option":"SPXW260306C07500000","bid":0.05,"bid_size":138.0,"ask":0.25,"ask_size":106.0,"iv":0.1512,"open_interest":216.0,"volume":10.0,"delta":0.0022,"gamma":0.0,"vega":0.1198,"theta":-0.0388,"rho":0.0061,"theo":0.1218,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T11:17:50","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07500000","bid":626.2,"bid_size":1.0,"ask":634.1,"ask_size":1.0,"iv":0.1479,"open_interest":96.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.12,"theta":0.0,"rho":-3.2742,"theo":630.5571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":661.89,"last_trade_time":"2026-02-17T12:13:00","percent_change":0.0,"prev_day_close":615.5},{"option":"SPXW260306C07525000","bid":0.05,"bid_size":137.0,"ask":0.25,"ask_size":139.0,"iv":0.1563,"open_interest":34.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.1062,"theta":-0.035,"rho":0.0053,"theo":0.1077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-11T10:22:01","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07525000","bid":651.2,"bid_size":1.0,"ask":659.1,"ask_size":1.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1065,"theta":0.0,"rho":-3.2859,"theo":655.4969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.050018310547},{"option":"SPXW260306C07550000","bid":0.05,"bid_size":138.0,"ask":0.25,"ask_size":143.0,"iv":0.1615,"open_interest":162.0,"volume":30.0,"delta":0.0017,"gamma":0.0,"vega":0.0947,"theta":-0.0317,"rho":0.0047,"theo":0.0958,"change":0.015,"open":0.14,"high":0.14,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:09:13","percent_change":12.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306P07550000","bid":676.1,"bid_size":1.0,"ask":684.0,"ask_size":1.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.095,"theta":0.0,"rho":-3.2975,"theo":680.4388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.699981689453},{"option":"SPXW260306C07575000","bid":0.05,"bid_size":138.0,"ask":0.25,"ask_size":135.0,"iv":0.1665,"open_interest":20.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0847,"theta":-0.0288,"rho":0.0041,"theo":0.0856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-13T14:55:48","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306P07575000","bid":701.0,"bid_size":1.0,"ask":708.9,"ask_size":1.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0849,"theta":0.0,"rho":-3.309,"theo":705.3824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.649993896484},{"option":"SPXW260306C07600000","bid":0.05,"bid_size":141.0,"ask":0.25,"ask_size":147.0,"iv":0.1716,"open_interest":92.0,"volume":1.0,"delta":0.0013,"gamma":0.0,"vega":0.0758,"theta":-0.0262,"rho":0.0037,"theo":0.0765,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:41:04","percent_change":-20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306P07600000","bid":726.0,"bid_size":1.0,"ask":733.9,"ask_size":1.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0761,"theta":0.0,"rho":-3.3204,"theo":730.3273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.5},{"option":"SPXW260306C07650000","bid":0.05,"bid_size":139.0,"ask":0.2,"ask_size":67.0,"iv":0.179,"open_interest":1123.0,"volume":30.0,"delta":0.001,"gamma":0.0,"vega":0.0613,"theta":-0.022,"rho":0.0029,"theo":0.062,"change":-0.01,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T14:09:13","percent_change":-10.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306P07650000","bid":775.9,"bid_size":1.0,"ask":783.8,"ask_size":1.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0613,"theta":0.0,"rho":-3.343,"theo":780.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.449981689453},{"option":"SPXW260306C07700000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.1853,"open_interest":218.0,"volume":200.0,"delta":0.0008,"gamma":0.0,"vega":0.0491,"theta":-0.018,"rho":0.0023,"theo":0.0494,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:46:44","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260306P07700000","bid":825.8,"bid_size":1.0,"ask":833.7,"ask_size":1.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0496,"theta":0.0,"rho":-3.3655,"theo":830.1157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":815.399993896484},{"option":"SPXW260306C07800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":130.0,"iv":0.2043,"open_interest":74.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.032,"theta":-0.0123,"rho":0.0014,"theo":0.0319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:43:52","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306P07800000","bid":925.5,"bid_size":1.0,"ask":933.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0324,"theta":0.0,"rho":-3.4101,"theo":929.9135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.5},{"option":"SPXW260306C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":145.0,"iv":0.2409,"open_interest":8.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0135,"theta":-0.0055,"rho":0.0006,"theo":0.013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T11:44:00","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260306P08000000","bid":1125.1,"bid_size":1.0,"ask":1133.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":-3.4984,"theo":1129.5253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1115.54998779297},{"option":"SPXW260306C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":144.0,"iv":0.2763,"open_interest":11.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0056,"theta":-0.0024,"rho":0.0002,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-03T14:28:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260306P08200000","bid":1324.7,"bid_size":1.0,"ask":1332.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":-3.5862,"theo":1329.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.34997558594},{"option":"SPXW260306C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":92.0,"iv":0.3038,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0023,"theta":-0.001,"rho":0.0001,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-01-13T10:14:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306P08400000","bid":1524.4,"bid_size":1.0,"ask":1532.3,"ask_size":1.0,"iv":0.3041,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-3.6738,"theo":1528.7761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1505.76,"last_trade_time":"2026-01-02T12:26:45","percent_change":0.0,"prev_day_close":1513.64996337891},{"option":"SPXW260306C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":93.0,"iv":0.3363,"open_interest":10.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0004,"rho":0.0,"theo":0.0008,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:33","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306P08600000","bid":1724.0,"bid_size":1.0,"ask":1731.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-3.7613,"theo":1728.4058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1714.60003662109},{"option":"SPXW260306C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":136.0,"iv":0.3675,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-05T13:36:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306P08800000","bid":1923.6,"bid_size":1.0,"ask":1931.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-3.8488,"theo":1928.0363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1912.85003662109},{"option":"SPXW260306C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":149.0,"iv":0.3979,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0001,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306P09000000","bid":2123.2,"bid_size":1.0,"ask":2131.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-3.9362,"theo":2127.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2114.4,"last_trade_time":"2026-01-21T14:27:41","percent_change":0.0,"prev_day_close":2112.5},{"option":"SPXW260309C02800000","bid":4057.2,"bid_size":1.0,"ask":4065.1,"ask_size":1.0,"iv":1.0955,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0104,"theta":0.0,"rho":1.3012,"theo":4060.7974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.65002441406},{"option":"SPXW260309P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":1.1306,"open_interest":18.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0105,"theta":-0.0278,"rho":-0.0006,"theo":0.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T09:55:47","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309C03000000","bid":3857.6,"bid_size":1.0,"ask":3865.5,"ask_size":1.0,"iv":1.0288,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":1.394,"theo":3861.2064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.64990234375},{"option":"SPXW260309P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":1.0467,"open_interest":6.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0133,"theta":-0.0331,"rho":-0.0007,"theo":0.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-13T10:26:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309C03200000","bid":3658.0,"bid_size":1.0,"ask":3665.9,"ask_size":1.0,"iv":0.9631,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":1.4867,"theo":3661.6188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.84997558594},{"option":"SPXW260309P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":44.0,"iv":0.9681,"open_interest":45.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0167,"theta":-0.0392,"rho":-0.0009,"theo":0.1156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:38:29","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260309C03400000","bid":3458.4,"bid_size":1.0,"ask":3466.3,"ask_size":1.0,"iv":0.8989,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0209,"theta":0.0,"rho":1.5793,"theo":3462.0353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.29992675781},{"option":"SPXW260309P03400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":140.0,"iv":0.919,"open_interest":9.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0209,"theta":-0.0462,"rho":-0.0012,"theo":0.1395,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:56:02","percent_change":-60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309C03600000","bid":3258.8,"bid_size":1.0,"ask":3266.7,"ask_size":1.0,"iv":0.8365,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0264,"theta":0.0,"rho":1.6719,"theo":3262.4569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.84997558594},{"option":"SPXW260309P03600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":46.0,"iv":0.8475,"open_interest":176.0,"volume":3.0,"delta":-0.0005,"gamma":0.0,"vega":0.0263,"theta":-0.0545,"rho":-0.0015,"theo":0.1691,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:12:19","percent_change":-42.8571,"prev_day_close":0.100000001490116},{"option":"SPXW260309C03800000","bid":3059.3,"bid_size":1.0,"ask":3067.2,"ask_size":1.0,"iv":0.8273,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0331,"theta":0.0,"rho":1.7644,"theo":3062.885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3077.85009765625},{"option":"SPXW260309P03800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":75.0,"iv":0.7957,"open_interest":77.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0331,"theta":-0.0642,"rho":-0.0019,"theo":0.205,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:36:06","percent_change":-33.3333,"prev_day_close":0.150000000372529},{"option":"SPXW260309C04000000","bid":2859.7,"bid_size":1.0,"ask":2867.6,"ask_size":1.0,"iv":0.762,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0418,"theta":0.0,"rho":1.8567,"theo":2863.3214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2876.84997558594},{"option":"SPXW260309P04000000","bid":0.05,"bid_size":190.0,"ask":0.25,"ask_size":76.0,"iv":0.7524,"open_interest":276.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0418,"theta":-0.0758,"rho":-0.0025,"theo":0.2492,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:01:59","percent_change":-33.3333,"prev_day_close":0.200000006705523},{"option":"SPXW260309C04200000","bid":2660.2,"bid_size":1.0,"ask":2668.1,"ask_size":1.0,"iv":0.7243,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0531,"theta":0.0,"rho":1.9489,"theo":2663.7691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.25},{"option":"SPXW260309P04200000","bid":0.1,"bid_size":279.0,"ask":0.35,"ask_size":161.0,"iv":0.7102,"open_interest":122.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0533,"theta":-0.0902,"rho":-0.0032,"theo":0.3067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-12T15:51:17","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260309C04400000","bid":2460.7,"bid_size":1.0,"ask":2468.6,"ask_size":1.0,"iv":0.6784,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0678,"theta":0.0,"rho":2.0409,"theo":2464.2323,"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":2477.55004882812},{"option":"SPXW260309P04400000","bid":0.25,"bid_size":186.0,"ask":0.45,"ask_size":291.0,"iv":0.6715,"open_interest":109.0,"volume":4.0,"delta":-0.0013,"gamma":0.0,"vega":0.068,"theta":-0.1073,"rho":-0.0042,"theo":0.3775,"change":-0.11,"open":0.44,"high":0.44,"low":0.44,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-18T09:33:35","percent_change":-20.0,"prev_day_close":0.375},{"option":"SPXW260309C04600000","bid":2261.2,"bid_size":1.0,"ask":2269.1,"ask_size":1.0,"iv":0.6288,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.088,"theta":0.0,"rho":2.1324,"theo":2264.7186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.10009765625},{"option":"SPXW260309P04600000","bid":0.4,"bid_size":178.0,"ask":0.6,"ask_size":290.0,"iv":0.6287,"open_interest":67.0,"volume":6.0,"delta":-0.0018,"gamma":0.0,"vega":0.0881,"theta":-0.1289,"rho":-0.0056,"theo":0.4717,"change":-0.075,"open":0.59,"high":0.59,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T13:31:53","percent_change":-15.7895,"prev_day_close":0.475000008940697},{"option":"SPXW260309C04800000","bid":2061.8,"bid_size":1.0,"ask":2069.7,"ask_size":1.0,"iv":0.5861,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1158,"theta":0.0,"rho":2.2234,"theo":2065.2421,"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":2079.69995117188},{"option":"SPXW260309P04800000","bid":0.6,"bid_size":225.0,"ask":0.8,"ask_size":200.0,"iv":0.5853,"open_interest":260.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.1159,"theta":-0.1574,"rho":-0.0075,"theo":0.6026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-17T16:05:20","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260309C05000000","bid":1862.5,"bid_size":1.0,"ask":1870.4,"ask_size":1.0,"iv":0.5444,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1573,"theta":0.0,"rho":2.3133,"theo":1865.8292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1880.0},{"option":"SPXW260309P05000000","bid":0.9,"bid_size":60.0,"ask":1.1,"ask_size":183.0,"iv":0.5434,"open_interest":227.0,"volume":210.0,"delta":-0.0033,"gamma":0.0,"vega":0.1576,"theta":-0.1978,"rho":-0.0105,"theo":0.7991,"change":-0.425,"open":1.1,"high":1.1,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T11:07:32","percent_change":-34.6939,"prev_day_close":0.875},{"option":"SPXW260309C05200000","bid":1663.3,"bid_size":1.0,"ask":1671.2,"ask_size":1.0,"iv":0.5014,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.2205,"theta":0.0,"rho":2.4014,"theo":1666.5277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1681.79998779297},{"option":"SPXW260309P05200000","bid":1.3,"bid_size":59.0,"ask":1.5,"ask_size":243.0,"iv":0.5004,"open_interest":849.0,"volume":7.0,"delta":-0.0048,"gamma":0.0,"vega":0.2205,"theta":-0.2561,"rho":-0.0152,"theo":1.1036,"change":-0.525,"open":1.4,"high":1.4,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:54:18","percent_change":-32.3077,"prev_day_close":1.17500001192093},{"option":"SPXW260309C05400000","bid":1464.2,"bid_size":1.0,"ask":1472.1,"ask_size":3.0,"iv":0.4486,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.319,"theta":0.0,"rho":2.4865,"theo":1467.4137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.0},{"option":"SPXW260309P05400000","bid":1.75,"bid_size":58.0,"ask":2.0,"ask_size":233.0,"iv":0.4545,"open_interest":575.0,"volume":165.0,"delta":-0.0072,"gamma":0.0,"vega":0.3192,"theta":-0.3429,"rho":-0.0231,"theo":1.5993,"change":-0.275,"open":1.9,"high":1.95,"low":1.7,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T09:50:46","percent_change":-12.9412,"prev_day_close":1.57499998807907},{"option":"SPXW260309C05500000","bid":1364.7,"bid_size":1.0,"ask":1372.6,"ask_size":3.0,"iv":0.428,"open_interest":1.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":0.3878,"theta":0.0,"rho":2.5272,"theo":1367.959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1303.05,"last_trade_time":"2026-02-17T09:57:38","percent_change":0.0,"prev_day_close":1383.34997558594},{"option":"SPXW260309P05500000","bid":2.05,"bid_size":57.0,"ask":2.3,"ask_size":224.0,"iv":0.4316,"open_interest":617.0,"volume":420.0,"delta":-0.009,"gamma":0.0,"vega":0.3877,"theta":-0.3991,"rho":-0.0288,"theo":1.9464,"change":-0.745,"open":1.75,"high":1.8,"low":1.73,"tick":"down","last_trade_price":1.73,"last_trade_time":"2026-02-18T15:50:47","percent_change":-30.101,"prev_day_close":1.82499998807907},{"option":"SPXW260309C05600000","bid":1265.2,"bid_size":1.0,"ask":1272.4,"ask_size":3.0,"iv":0.4055,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":0.4719,"theta":0.0,"rho":2.5663,"theo":1268.5958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.70001220703},{"option":"SPXW260309P05600000","bid":2.45,"bid_size":69.0,"ask":2.7,"ask_size":247.0,"iv":0.4094,"open_interest":1486.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":0.472,"theta":-0.4663,"rho":-0.0361,"theo":2.3884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-17T12:34:11","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPXW260309C05700000","bid":1165.9,"bid_size":1.0,"ask":1173.1,"ask_size":3.0,"iv":0.3844,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0001,"vega":0.5777,"theta":-0.0851,"rho":2.6033,"theo":1169.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1183.75},{"option":"SPXW260309P05700000","bid":2.95,"bid_size":55.0,"ask":3.2,"ask_size":214.0,"iv":0.3876,"open_interest":139.0,"volume":1.0,"delta":-0.0143,"gamma":0.0001,"vega":0.5778,"theta":-0.5447,"rho":-0.0456,"theo":2.9419,"change":-0.45,"open":2.95,"high":2.95,"low":2.95,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-18T15:21:03","percent_change":-13.2353,"prev_day_close":2.57500004768372},{"option":"SPXW260309C05800000","bid":1066.8,"bid_size":1.0,"ask":1073.9,"ask_size":3.0,"iv":0.3636,"open_interest":0.0,"volume":0.0,"delta":0.982,"gamma":0.0001,"vega":0.7074,"theta":-0.2168,"rho":2.6374,"theo":1070.2466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1084.55004882812},{"option":"SPXW260309P05800000","bid":3.5,"bid_size":176.0,"ask":3.8,"ask_size":108.0,"iv":0.365,"open_interest":135.0,"volume":0.0,"delta":-0.0181,"gamma":0.0001,"vega":0.7073,"theta":-0.6369,"rho":-0.0579,"theo":3.6448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-17T15:31:00","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260309C05850000","bid":1017.3,"bid_size":1.0,"ask":1024.4,"ask_size":3.0,"iv":0.3533,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0001,"vega":0.7852,"theta":-0.2888,"rho":2.6531,"theo":1020.7689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1034.94995117188},{"option":"SPXW260309P05850000","bid":3.9,"bid_size":171.0,"ask":4.2,"ask_size":126.0,"iv":0.3545,"open_interest":19.0,"volume":17.0,"delta":-0.0204,"gamma":0.0001,"vega":0.7851,"theta":-0.689,"rho":-0.0654,"theo":4.068,"change":-0.6,"open":4.0,"high":4.0,"low":4.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:16:23","percent_change":-13.0435,"prev_day_close":3.45000004768372},{"option":"SPXW260309C05875000","bid":992.5,"bid_size":1.0,"ask":999.7,"ask_size":3.0,"iv":0.3479,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0001,"vega":0.8279,"theta":-0.3266,"rho":2.6605,"theo":996.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1010.34997558594},{"option":"SPXW260309P05875000","bid":4.1,"bid_size":169.0,"ask":4.5,"ask_size":196.0,"iv":0.3498,"open_interest":3.0,"volume":0.0,"delta":-0.0217,"gamma":0.0001,"vega":0.8279,"theta":-0.7175,"rho":-0.0697,"theo":4.3057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-09T11:19:39","percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"SPXW260309C05900000","bid":967.8,"bid_size":1.0,"ask":974.9,"ask_size":3.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0001,"vega":0.873,"theta":-0.3658,"rho":2.6675,"theo":971.3537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.649993896484},{"option":"SPXW260309P05900000","bid":4.4,"bid_size":124.0,"ask":4.7,"ask_size":192.0,"iv":0.3448,"open_interest":73.0,"volume":9.0,"delta":-0.0232,"gamma":0.0001,"vega":0.873,"theta":-0.7468,"rho":-0.0743,"theo":4.5578,"change":-1.6,"open":4.3,"high":4.3,"low":3.4,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:35:37","percent_change":-31.3725,"prev_day_close":3.85000002384186},{"option":"SPXW260309C05925000","bid":942.7,"bid_size":2.0,"ask":950.4,"ask_size":2.0,"iv":0.336,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0001,"vega":0.9204,"theta":-0.4064,"rho":2.6742,"theo":946.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.0},{"option":"SPXW260309P05925000","bid":4.6,"bid_size":163.0,"ask":5.0,"ask_size":182.0,"iv":0.3395,"open_interest":39.0,"volume":19.0,"delta":-0.0247,"gamma":0.0001,"vega":0.9204,"theta":-0.7777,"rho":-0.0792,"theo":4.8292,"change":-0.65,"open":4.5,"high":4.7,"low":4.5,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-18T15:16:23","percent_change":-12.1495,"prev_day_close":4.09999990463257},{"option":"SPXW260309C05950000","bid":918.5,"bid_size":1.0,"ask":925.6,"ask_size":3.0,"iv":0.333,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0001,"vega":0.9707,"theta":-0.4488,"rho":2.6805,"theo":922.016,"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":936.0},{"option":"SPXW260309P05950000","bid":4.9,"bid_size":141.0,"ask":5.3,"ask_size":179.0,"iv":0.3346,"open_interest":10.0,"volume":5.0,"delta":-0.0263,"gamma":0.0001,"vega":0.9707,"theta":-0.8102,"rho":-0.0845,"theo":5.122,"change":-1.85,"open":4.7,"high":4.7,"low":3.8,"tick":"down","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:21:20","percent_change":-32.7434,"prev_day_close":4.29999995231628},{"option":"SPXW260309C05975000","bid":893.8,"bid_size":1.0,"ask":900.9,"ask_size":3.0,"iv":0.3275,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0001,"vega":1.0246,"theta":-0.4929,"rho":2.6865,"theo":897.3814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.349975585938},{"option":"SPXW260309P05975000","bid":5.2,"bid_size":138.0,"ask":5.6,"ask_size":175.0,"iv":0.3295,"open_interest":10.0,"volume":5.0,"delta":-0.0281,"gamma":0.0001,"vega":1.0246,"theta":-0.8444,"rho":-0.0902,"theo":5.4385,"change":-0.75,"open":5.0,"high":5.2,"low":5.0,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:22:04","percent_change":-12.605,"prev_day_close":4.59999990463257},{"option":"SPXW260309C06000000","bid":869.2,"bid_size":1.0,"ask":876.3,"ask_size":3.0,"iv":0.3227,"open_interest":1.0,"volume":0.0,"delta":0.97,"gamma":0.0001,"vega":1.0828,"theta":-0.5389,"rho":2.6919,"theo":872.7735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":966.2,"last_trade_time":"2026-01-30T14:37:27","percent_change":0.0,"prev_day_close":886.75},{"option":"SPXW260309P06000000","bid":5.5,"bid_size":154.0,"ask":5.9,"ask_size":168.0,"iv":0.3241,"open_interest":229.0,"volume":14.0,"delta":-0.03,"gamma":0.0001,"vega":1.0828,"theta":-0.8806,"rho":-0.0964,"theo":5.7816,"change":-1.35,"open":5.5,"high":5.5,"low":4.2,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T14:19:53","percent_change":-21.2598,"prev_day_close":4.85000014305115},{"option":"SPXW260309C06025000","bid":844.6,"bid_size":1.0,"ask":851.7,"ask_size":3.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0001,"vega":1.1456,"theta":-0.587,"rho":2.6967,"theo":848.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.5},{"option":"SPXW260309P06025000","bid":5.9,"bid_size":133.0,"ask":6.3,"ask_size":161.0,"iv":0.3195,"open_interest":6.0,"volume":4.0,"delta":-0.0321,"gamma":0.0001,"vega":1.1456,"theta":-0.9189,"rho":-0.1032,"theo":6.155,"change":-1.45,"open":5.2,"high":5.3,"low":5.2,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T14:19:35","percent_change":-21.4815,"prev_day_close":5.20000004768372},{"option":"SPXW260309C06050000","bid":820.0,"bid_size":1.0,"ask":827.1,"ask_size":3.0,"iv":0.313,"open_interest":0.0,"volume":0.0,"delta":0.9657,"gamma":0.0002,"vega":1.2127,"theta":-0.6375,"rho":2.7008,"theo":823.6529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":837.949981689453},{"option":"SPXW260309P06050000","bid":6.3,"bid_size":131.0,"ask":6.7,"ask_size":157.0,"iv":0.3146,"open_interest":96.0,"volume":0.0,"delta":-0.0344,"gamma":0.0002,"vega":1.2127,"theta":-0.9596,"rho":-0.1107,"theo":6.563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-17T11:11:34","percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260309C06075000","bid":795.5,"bid_size":1.0,"ask":802.6,"ask_size":3.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0002,"vega":1.2838,"theta":-0.6906,"rho":2.7042,"theo":799.1489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":813.350006103516},{"option":"SPXW260309P06075000","bid":6.7,"bid_size":150.0,"ask":7.1,"ask_size":38.0,"iv":0.3095,"open_interest":46.0,"volume":0.0,"delta":-0.0369,"gamma":0.0002,"vega":1.2838,"theta":-1.0028,"rho":-0.1189,"theo":7.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-06T14:33:43","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260309C06100000","bid":771.1,"bid_size":1.0,"ask":778.2,"ask_size":3.0,"iv":0.3042,"open_interest":1.0,"volume":0.0,"delta":0.9604,"gamma":0.0002,"vega":1.3595,"theta":-0.7465,"rho":2.707,"theo":774.6885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":869.1,"last_trade_time":"2026-01-30T14:37:27","percent_change":0.0,"prev_day_close":788.850006103516},{"option":"SPXW260309P06100000","bid":7.2,"bid_size":141.0,"ask":7.6,"ask_size":78.0,"iv":0.3049,"open_interest":5100.0,"volume":4.0,"delta":-0.0397,"gamma":0.0002,"vega":1.3595,"theta":-1.0489,"rho":-0.1277,"theo":7.5006,"change":-2.75,"open":5.5,"high":5.5,"low":5.4,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-18T12:33:56","percent_change":-33.7423,"prev_day_close":6.29999995231628},{"option":"SPXW260309C06125000","bid":746.7,"bid_size":1.0,"ask":753.7,"ask_size":3.0,"iv":0.2993,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0002,"vega":1.4412,"theta":-0.8054,"rho":2.709,"theo":750.2767,"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":763.649993896484},{"option":"SPXW260309P06125000","bid":7.7,"bid_size":164.0,"ask":8.2,"ask_size":164.0,"iv":0.3003,"open_interest":113.0,"volume":0.0,"delta":-0.0427,"gamma":0.0002,"vega":1.4412,"theta":-1.098,"rho":-0.1373,"theo":8.0397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-13T14:29:20","percent_change":0.0,"prev_day_close":6.75},{"option":"SPXW260309C06150000","bid":722.3,"bid_size":1.0,"ask":729.4,"ask_size":3.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":0.9541,"gamma":0.0002,"vega":1.5302,"theta":-0.8674,"rho":2.7099,"theo":725.9195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.450012207031},{"option":"SPXW260309P06150000","bid":8.3,"bid_size":158.0,"ask":8.8,"ask_size":160.0,"iv":0.2958,"open_interest":90.0,"volume":3.0,"delta":-0.046,"gamma":0.0002,"vega":1.5302,"theta":-1.1502,"rho":-0.148,"theo":8.6336,"change":-3.2,"open":6.1,"high":6.15,"low":6.1,"tick":"up","last_trade_price":6.15,"last_trade_time":"2026-02-18T12:33:56","percent_change":-34.2246,"prev_day_close":7.25},{"option":"SPXW260309C06175000","bid":698.0,"bid_size":1.0,"ask":705.1,"ask_size":3.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0002,"vega":1.6262,"theta":-0.9329,"rho":2.7096,"theo":701.6245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.100006103516},{"option":"SPXW260309P06175000","bid":9.0,"bid_size":67.0,"ask":9.4,"ask_size":35.0,"iv":0.2912,"open_interest":131.0,"volume":1.0,"delta":-0.0496,"gamma":0.0002,"vega":1.6262,"theta":-1.2058,"rho":-0.1599,"theo":9.2896,"change":-3.46,"open":6.59,"high":6.59,"low":6.59,"tick":"down","last_trade_price":6.59,"last_trade_time":"2026-02-18T10:50:31","percent_change":-34.4279,"prev_day_close":7.79999995231628},{"option":"SPXW260309C06200000","bid":673.8,"bid_size":1.0,"ask":680.8,"ask_size":3.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0002,"vega":1.7281,"theta":-1.002,"rho":2.7082,"theo":677.3998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.75},{"option":"SPXW260309P06200000","bid":9.7,"bid_size":115.0,"ask":10.2,"ask_size":70.0,"iv":0.2869,"open_interest":613.0,"volume":121.0,"delta":-0.0536,"gamma":0.0002,"vega":1.7281,"theta":-1.2651,"rho":-0.173,"theo":10.0159,"change":-1.08,"open":8.1,"high":9.74,"low":8.1,"tick":"no_change","last_trade_price":9.67,"last_trade_time":"2026-02-18T15:26:16","percent_change":-10.0465,"prev_day_close":8.40000009536743},{"option":"SPXW260309C06225000","bid":649.7,"bid_size":1.0,"ask":656.7,"ask_size":3.0,"iv":0.2823,"open_interest":0.0,"volume":0.0,"delta":0.9421,"gamma":0.0003,"vega":1.8361,"theta":-1.0749,"rho":2.7056,"theo":653.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":666.599975585938},{"option":"SPXW260309P06225000","bid":10.5,"bid_size":115.0,"ask":11.0,"ask_size":67.0,"iv":0.2825,"open_interest":173.0,"volume":3.0,"delta":-0.058,"gamma":0.0003,"vega":1.8361,"theta":-1.3281,"rho":-0.1872,"theo":10.82,"change":-2.13,"open":9.52,"high":9.52,"low":9.52,"tick":"down","last_trade_price":9.52,"last_trade_time":"2026-02-18T15:35:03","percent_change":-18.2833,"prev_day_close":9.09999990463257},{"option":"SPXW260309C06250000","bid":625.6,"bid_size":1.0,"ask":632.6,"ask_size":3.0,"iv":0.2778,"open_interest":3.0,"volume":0.0,"delta":0.9373,"gamma":0.0003,"vega":1.9525,"theta":-1.1516,"rho":2.7017,"theo":629.1917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.5},{"option":"SPXW260309P06250000","bid":11.4,"bid_size":110.0,"ask":11.9,"ask_size":65.0,"iv":0.2783,"open_interest":545.0,"volume":22.0,"delta":-0.0628,"gamma":0.0003,"vega":1.9525,"theta":-1.395,"rho":-0.2027,"theo":11.7097,"change":-1.23,"open":8.2,"high":11.32,"low":8.2,"tick":"no_change","last_trade_price":11.32,"last_trade_time":"2026-02-18T15:26:16","percent_change":-9.80079,"prev_day_close":9.84999990463257},{"option":"SPXW260309C06275000","bid":601.7,"bid_size":1.0,"ask":608.6,"ask_size":3.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.0003,"vega":2.0787,"theta":-1.2322,"rho":2.696,"theo":605.2254,"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":618.100006103516},{"option":"SPXW260309P06275000","bid":12.4,"bid_size":51.0,"ask":12.9,"ask_size":64.0,"iv":0.2741,"open_interest":244.0,"volume":5.0,"delta":-0.0681,"gamma":0.0003,"vega":2.0787,"theta":-1.4658,"rho":-0.22,"theo":12.6945,"change":-4.33,"open":9.27,"high":9.27,"low":9.27,"tick":"down","last_trade_price":9.27,"last_trade_time":"2026-02-18T11:53:09","percent_change":-31.8382,"prev_day_close":10.7000002861023},{"option":"SPXW260309C06300000","bid":577.8,"bid_size":4.0,"ask":584.8,"ask_size":3.0,"iv":0.2698,"open_interest":0.0,"volume":0.0,"delta":0.9261,"gamma":0.0003,"vega":2.2132,"theta":-1.3167,"rho":2.6883,"theo":581.366,"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":594.650024414062},{"option":"SPXW260309P06300000","bid":13.4,"bid_size":95.0,"ask":14.0,"ask_size":61.0,"iv":0.2699,"open_interest":153.0,"volume":3.0,"delta":-0.074,"gamma":0.0003,"vega":2.2132,"theta":-1.5404,"rho":-0.2393,"theo":13.786,"change":-5.25,"open":9.5,"high":9.5,"low":9.5,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T12:12:13","percent_change":-35.5932,"prev_day_close":11.6500000953674},{"option":"SPXW260309C06325000","bid":554.1,"bid_size":4.0,"ask":561.0,"ask_size":3.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":0.9197,"gamma":0.0004,"vega":2.3541,"theta":-1.405,"rho":2.679,"theo":557.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.199981689453},{"option":"SPXW260309P06325000","bid":14.6,"bid_size":91.0,"ask":15.2,"ask_size":60.0,"iv":0.2658,"open_interest":150.0,"volume":0.0,"delta":-0.0804,"gamma":0.0004,"vega":2.3541,"theta":-1.6189,"rho":-0.2602,"theo":14.9952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.46,"last_trade_time":"2026-02-17T13:51:54","percent_change":0.0,"prev_day_close":12.6500000953674},{"option":"SPXW260309C06350000","bid":530.5,"bid_size":3.0,"ask":537.3,"ask_size":3.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":0.9127,"gamma":0.0004,"vega":2.5034,"theta":-1.4969,"rho":2.6679,"theo":534.0094,"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":546.299987792969},{"option":"SPXW260309P06350000","bid":16.0,"bid_size":41.0,"ask":16.6,"ask_size":40.0,"iv":0.2617,"open_interest":148.0,"volume":7.0,"delta":-0.0874,"gamma":0.0004,"vega":2.5034,"theta":-1.7009,"rho":-0.2829,"theo":16.3314,"change":-5.62,"open":12.45,"high":12.45,"low":11.78,"tick":"down","last_trade_price":11.78,"last_trade_time":"2026-02-18T11:53:09","percent_change":-32.2988,"prev_day_close":13.8499999046326},{"option":"SPXW260309C06375000","bid":507.1,"bid_size":3.0,"ask":513.8,"ask_size":3.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.905,"gamma":0.0004,"vega":2.6637,"theta":-1.5921,"rho":2.6544,"theo":510.533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.699981689453},{"option":"SPXW260309P06375000","bid":17.4,"bid_size":57.0,"ask":18.1,"ask_size":57.0,"iv":0.2577,"open_interest":84.0,"volume":10.0,"delta":-0.0951,"gamma":0.0004,"vega":2.6637,"theta":-1.7863,"rho":-0.3081,"theo":17.8061,"change":-7.0,"open":16.92,"high":16.92,"low":11.9,"tick":"no_change","last_trade_price":11.9,"last_trade_time":"2026-02-18T12:48:04","percent_change":-37.037,"prev_day_close":15.0499997138977},{"option":"SPXW260309C06400000","bid":483.8,"bid_size":3.0,"ask":490.4,"ask_size":3.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.8965,"gamma":0.0005,"vega":2.8328,"theta":-1.6902,"rho":2.638,"theo":487.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.25},{"option":"SPXW260309P06400000","bid":19.0,"bid_size":54.0,"ask":19.7,"ask_size":36.0,"iv":0.2536,"open_interest":102.0,"volume":2.0,"delta":-0.1036,"gamma":0.0005,"vega":2.8328,"theta":-1.8745,"rho":-0.3361,"theo":19.4339,"change":-5.7,"open":14.9,"high":14.9,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T10:04:05","percent_change":-27.6699,"prev_day_close":16.5},{"option":"SPXW260309C06425000","bid":460.7,"bid_size":3.0,"ask":467.2,"ask_size":3.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.8873,"gamma":0.0005,"vega":3.0071,"theta":-1.7907,"rho":2.6194,"theo":464.053,"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":476.0},{"option":"SPXW260309P06425000","bid":20.8,"bid_size":50.0,"ask":21.5,"ask_size":33.0,"iv":0.2494,"open_interest":112.0,"volume":8.0,"delta":-0.1128,"gamma":0.0005,"vega":3.0071,"theta":-1.9653,"rho":-0.3662,"theo":21.2281,"change":-8.25,"open":14.47,"high":14.47,"low":14.15,"tick":"no_change","last_trade_price":14.15,"last_trade_time":"2026-02-18T12:48:04","percent_change":-36.8304,"prev_day_close":18.0500001907349},{"option":"SPXW260309C06450000","bid":437.7,"bid_size":3.0,"ask":444.1,"ask_size":3.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8772,"gamma":0.0005,"vega":3.1897,"theta":-1.8931,"rho":2.5984,"theo":441.073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.649993896484},{"option":"SPXW260309P06450000","bid":22.8,"bid_size":31.0,"ask":23.5,"ask_size":31.0,"iv":0.2455,"open_interest":113.0,"volume":5.0,"delta":-0.1229,"gamma":0.0005,"vega":3.1897,"theta":-2.0578,"rho":-0.3988,"theo":23.199,"change":-8.8,"open":17.3,"high":17.3,"low":15.6,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-02-18T12:07:55","percent_change":-36.0656,"prev_day_close":19.8000001907349},{"option":"SPXW260309C06475000","bid":414.9,"bid_size":3.0,"ask":421.3,"ask_size":1.0,"iv":0.241,"open_interest":0.0,"volume":0.0,"delta":0.8662,"gamma":0.0006,"vega":3.3828,"theta":-1.9966,"rho":2.5739,"theo":418.2848,"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":429.5},{"option":"SPXW260309P06475000","bid":24.9,"bid_size":42.0,"ask":25.6,"ask_size":10.0,"iv":0.2415,"open_interest":147.0,"volume":1.0,"delta":-0.1338,"gamma":0.0006,"vega":3.3828,"theta":-2.1514,"rho":-0.435,"theo":25.3619,"change":-2.59,"open":24.06,"high":24.06,"low":24.06,"tick":"down","last_trade_price":24.06,"last_trade_time":"2026-02-18T09:38:52","percent_change":-9.71857,"prev_day_close":21.6999998092651},{"option":"SPXW260309C06500000","bid":392.4,"bid_size":3.0,"ask":398.6,"ask_size":1.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.8543,"gamma":0.0006,"vega":3.5808,"theta":-2.1003,"rho":2.546,"theo":395.7071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.600006103516},{"option":"SPXW260309P06500000","bid":27.3,"bid_size":27.0,"ask":28.0,"ask_size":27.0,"iv":0.2374,"open_interest":456.0,"volume":66.0,"delta":-0.1458,"gamma":0.0006,"vega":3.5808,"theta":-2.2453,"rho":-0.4746,"theo":27.7351,"change":-2.13,"open":19.8,"high":26.97,"low":19.03,"tick":"up","last_trade_price":26.97,"last_trade_time":"2026-02-18T14:57:30","percent_change":-7.31959,"prev_day_close":23.75},{"option":"SPXW260309C06510000","bid":383.4,"bid_size":3.0,"ask":389.7,"ask_size":3.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.8492,"gamma":0.0006,"vega":3.6606,"theta":-2.1416,"rho":2.5341,"theo":386.738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.5},{"option":"SPXW260309P06510000","bid":28.3,"bid_size":26.0,"ask":29.0,"ask_size":10.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":-0.1509,"gamma":0.0006,"vega":3.6606,"theta":-2.2827,"rho":-0.4911,"theo":28.7465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.5999994277954},{"option":"SPXW260309C06520000","bid":374.5,"bid_size":3.0,"ask":380.7,"ask_size":1.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.844,"gamma":0.0007,"vega":3.7413,"theta":-2.1828,"rho":2.5218,"theo":377.8055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.75},{"option":"SPXW260309P06520000","bid":29.4,"bid_size":16.0,"ask":30.1,"ask_size":26.0,"iv":0.2342,"open_interest":1.0,"volume":1.0,"delta":-0.1561,"gamma":0.0007,"vega":3.7413,"theta":-2.32,"rho":-0.508,"theo":29.7944,"change":23.53,"open":23.53,"high":23.53,"low":23.53,"tick":"up","last_trade_price":23.53,"last_trade_time":"2026-02-18T15:54:07","percent_change":0.0,"prev_day_close":25.5999994277954},{"option":"SPXW260309C06525000","bid":370.1,"bid_size":3.0,"ask":376.2,"ask_size":3.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8413,"gamma":0.0007,"vega":3.7822,"theta":-2.2034,"rho":2.5154,"theo":373.3533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.25},{"option":"SPXW260309P06525000","bid":29.9,"bid_size":25.0,"ask":30.6,"ask_size":10.0,"iv":0.2333,"open_interest":86.0,"volume":2.0,"delta":-0.1588,"gamma":0.0007,"vega":3.7822,"theta":-2.3386,"rho":-0.5167,"theo":30.3323,"change":-11.55,"open":21.25,"high":21.25,"low":20.25,"tick":"down","last_trade_price":20.25,"last_trade_time":"2026-02-18T12:53:21","percent_change":-36.3208,"prev_day_close":26.0},{"option":"SPXW260309C06530000","bid":365.6,"bid_size":3.0,"ask":371.8,"ask_size":3.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":0.8386,"gamma":0.0007,"vega":3.8234,"theta":-2.2238,"rho":2.5089,"theo":368.9106,"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":379.700012207031},{"option":"SPXW260309P06530000","bid":30.4,"bid_size":36.0,"ask":31.2,"ask_size":25.0,"iv":0.2326,"open_interest":5.0,"volume":5.0,"delta":-0.1615,"gamma":0.0007,"vega":3.8234,"theta":-2.357,"rho":-0.5255,"theo":30.8798,"change":24.36,"open":21.28,"high":24.36,"low":21.28,"tick":"up","last_trade_price":24.36,"last_trade_time":"2026-02-18T15:54:07","percent_change":0.0,"prev_day_close":26.5},{"option":"SPXW260309C06540000","bid":356.8,"bid_size":4.0,"ask":362.9,"ask_size":1.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.833,"gamma":0.0007,"vega":3.907,"theta":-2.2645,"rho":2.4953,"theo":360.0545,"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":370.75},{"option":"SPXW260309P06540000","bid":31.6,"bid_size":9.0,"ask":32.3,"ask_size":9.0,"iv":0.2308,"open_interest":91.0,"volume":91.0,"delta":-0.1671,"gamma":0.0007,"vega":3.907,"theta":-2.3938,"rho":-0.5438,"theo":32.0041,"change":26.4,"open":21.4,"high":26.4,"low":21.4,"tick":"up","last_trade_price":26.4,"last_trade_time":"2026-02-18T14:28:30","percent_change":0.0,"prev_day_close":27.5},{"option":"SPXW260309C06550000","bid":348.5,"bid_size":4.0,"ask":354.0,"ask_size":4.0,"iv":0.2283,"open_interest":2.0,"volume":0.0,"delta":0.8272,"gamma":0.0007,"vega":3.9919,"theta":-2.3047,"rho":2.4809,"theo":351.239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":332.89,"last_trade_time":"2026-02-05T10:51:41","percent_change":0.0,"prev_day_close":361.599990844727},{"option":"SPXW260309P06550000","bid":32.7,"bid_size":25.0,"ask":33.5,"ask_size":9.0,"iv":0.2292,"open_interest":154.0,"volume":18.0,"delta":-0.1728,"gamma":0.0007,"vega":3.9919,"theta":-2.4301,"rho":-0.5629,"theo":33.1691,"change":-3.26,"open":25.2,"high":31.44,"low":22.98,"tick":"up","last_trade_price":31.44,"last_trade_time":"2026-02-18T14:39:27","percent_change":-9.39481,"prev_day_close":28.5999994277954},{"option":"SPXW260309C06560000","bid":339.7,"bid_size":3.0,"ask":345.7,"ask_size":4.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8213,"gamma":0.0007,"vega":4.0775,"theta":-2.3445,"rho":2.4657,"theo":342.4659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.050003051758},{"option":"SPXW260309P06560000","bid":33.9,"bid_size":34.0,"ask":34.7,"ask_size":9.0,"iv":0.2275,"open_interest":31.0,"volume":13.0,"delta":-0.1788,"gamma":0.0007,"vega":4.0775,"theta":-2.466,"rho":-0.5827,"theo":34.3763,"change":-11.2,"open":33.6,"high":33.6,"low":22.56,"tick":"up","last_trade_price":24.85,"last_trade_time":"2026-02-18T13:27:15","percent_change":-31.068,"prev_day_close":29.5999994277954},{"option":"SPXW260309C06570000","bid":331.0,"bid_size":3.0,"ask":336.9,"ask_size":4.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":0.8151,"gamma":0.0008,"vega":4.1631,"theta":-2.3838,"rho":2.4498,"theo":333.7367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.199996948242},{"option":"SPXW260309P06570000","bid":35.2,"bid_size":9.0,"ask":36.0,"ask_size":22.0,"iv":0.2258,"open_interest":10.0,"volume":1.0,"delta":-0.185,"gamma":0.0008,"vega":4.1631,"theta":-2.5013,"rho":-0.6032,"theo":35.6275,"change":-9.69,"open":27.61,"high":27.61,"low":27.61,"tick":"down","last_trade_price":27.61,"last_trade_time":"2026-02-18T10:04:22","percent_change":-25.9785,"prev_day_close":30.75},{"option":"SPXW260309C06575000","bid":326.2,"bid_size":4.0,"ask":332.1,"ask_size":3.0,"iv":0.2243,"open_interest":3.0,"volume":0.0,"delta":0.812,"gamma":0.0008,"vega":4.2057,"theta":-2.4032,"rho":2.4417,"theo":329.3889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":382.06,"last_trade_time":"2026-02-06T12:41:57","percent_change":0.0,"prev_day_close":339.5},{"option":"SPXW260309P06575000","bid":35.8,"bid_size":33.0,"ask":36.6,"ask_size":9.0,"iv":0.225,"open_interest":182.0,"volume":93.0,"delta":-0.1881,"gamma":0.0008,"vega":4.2057,"theta":-2.5188,"rho":-0.6137,"theo":36.27,"change":-2.85,"open":27.7,"high":35.1,"low":27.7,"tick":"up","last_trade_price":35.1,"last_trade_time":"2026-02-18T15:20:44","percent_change":-7.50988,"prev_day_close":31.3000001907349},{"option":"SPXW260309C06580000","bid":321.9,"bid_size":4.0,"ask":327.8,"ask_size":3.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.8088,"gamma":0.0008,"vega":4.2482,"theta":-2.4225,"rho":2.4334,"theo":325.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.550003051758},{"option":"SPXW260309P06580000","bid":36.5,"bid_size":9.0,"ask":37.3,"ask_size":22.0,"iv":0.2241,"open_interest":8.0,"volume":4.0,"delta":-0.1913,"gamma":0.0008,"vega":4.2482,"theta":-2.536,"rho":-0.6242,"theo":36.9238,"change":-13.04,"open":25.61,"high":25.61,"low":25.61,"tick":"down","last_trade_price":25.61,"last_trade_time":"2026-02-18T11:36:29","percent_change":-33.7387,"prev_day_close":31.8999996185303},{"option":"SPXW260309C06590000","bid":313.3,"bid_size":4.0,"ask":319.1,"ask_size":3.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.8022,"gamma":0.0008,"vega":4.333,"theta":-2.4604,"rho":2.4166,"theo":316.4145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.399993896484},{"option":"SPXW260309P06590000","bid":37.8,"bid_size":22.0,"ask":38.7,"ask_size":21.0,"iv":0.2224,"open_interest":27.0,"volume":13.0,"delta":-0.1979,"gamma":0.0008,"vega":4.333,"theta":-2.5701,"rho":-0.6457,"theo":38.2661,"change":-13.25,"open":27.8,"high":27.98,"low":26.17,"tick":"down","last_trade_price":26.75,"last_trade_time":"2026-02-18T12:26:56","percent_change":-33.125,"prev_day_close":33.1000003814697},{"option":"SPXW260309C06600000","bid":304.8,"bid_size":4.0,"ask":310.5,"ask_size":3.0,"iv":0.2202,"open_interest":9.0,"volume":1.0,"delta":0.7954,"gamma":0.0008,"vega":4.418,"theta":-2.4977,"rho":2.3993,"theo":307.8235,"change":38.26,"open":337.61,"high":337.61,"low":337.61,"tick":"down","last_trade_price":337.61,"last_trade_time":"2026-02-18T11:23:10","percent_change":12.781,"prev_day_close":317.849990844727},{"option":"SPXW260309P06600000","bid":39.2,"bid_size":22.0,"ask":40.1,"ask_size":21.0,"iv":0.2207,"open_interest":167.0,"volume":6.0,"delta":-0.2047,"gamma":0.0008,"vega":4.418,"theta":-2.6034,"rho":-0.6677,"theo":39.6555,"change":-11.53,"open":28.15,"high":29.92,"low":27.72,"tick":"up","last_trade_price":29.92,"last_trade_time":"2026-02-18T13:33:24","percent_change":-27.8166,"prev_day_close":34.3499984741211},{"option":"SPXW260309C06610000","bid":296.7,"bid_size":4.0,"ask":302.4,"ask_size":4.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.7884,"gamma":0.0009,"vega":4.5039,"theta":-2.534,"rho":2.3812,"theo":299.281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.0},{"option":"SPXW260309P06610000","bid":40.7,"bid_size":9.0,"ask":41.5,"ask_size":9.0,"iv":0.219,"open_interest":18.0,"volume":2.0,"delta":-0.2117,"gamma":0.0009,"vega":4.5039,"theta":-2.6358,"rho":-0.6905,"theo":41.0935,"change":-13.6,"open":29.4,"high":29.4,"low":29.4,"tick":"down","last_trade_price":29.4,"last_trade_time":"2026-02-18T12:16:24","percent_change":-31.6279,"prev_day_close":35.6500015258789},{"option":"SPXW260309C06620000","bid":288.2,"bid_size":4.0,"ask":293.8,"ask_size":4.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.7812,"gamma":0.0009,"vega":4.5906,"theta":-2.5694,"rho":2.362,"theo":290.7892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.199996948242},{"option":"SPXW260309P06620000","bid":42.2,"bid_size":8.0,"ask":43.0,"ask_size":8.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":-0.2189,"gamma":0.0009,"vega":4.5906,"theta":-2.6672,"rho":-0.7142,"theo":42.5821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.0},{"option":"SPXW260309C06625000","bid":284.0,"bid_size":3.0,"ask":289.2,"ask_size":3.0,"iv":0.2156,"open_interest":1.0,"volume":0.0,"delta":0.7775,"gamma":0.0009,"vega":4.6342,"theta":-2.5867,"rho":2.3521,"theo":286.5631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.91,"last_trade_time":"2026-01-28T15:52:03","percent_change":0.0,"prev_day_close":296.150009155273},{"option":"SPXW260309P06625000","bid":42.9,"bid_size":21.0,"ask":43.8,"ask_size":8.0,"iv":0.2163,"open_interest":76.0,"volume":2.0,"delta":-0.2226,"gamma":0.0009,"vega":4.6342,"theta":-2.6826,"rho":-0.7265,"theo":43.3461,"change":-14.6,"open":30.75,"high":30.75,"low":30.75,"tick":"down","last_trade_price":30.75,"last_trade_time":"2026-02-18T11:23:24","percent_change":-32.194,"prev_day_close":37.6500015258789},{"option":"SPXW260309C06630000","bid":279.8,"bid_size":3.0,"ask":285.0,"ask_size":4.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.7737,"gamma":0.0009,"vega":4.6778,"theta":-2.6037,"rho":2.3419,"theo":282.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.699996948242},{"option":"SPXW260309P06630000","bid":43.7,"bid_size":11.0,"ask":44.6,"ask_size":8.0,"iv":0.2154,"open_interest":6.0,"volume":0.0,"delta":-0.2264,"gamma":0.0009,"vega":4.6778,"theta":-2.6976,"rho":-0.739,"theo":44.1238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.87,"last_trade_time":"2026-02-17T13:35:39","percent_change":0.0,"prev_day_close":38.3499984741211},{"option":"SPXW260309C06640000","bid":271.4,"bid_size":3.0,"ask":277.0,"ask_size":7.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":0.766,"gamma":0.0009,"vega":4.7646,"theta":-2.6368,"rho":2.3208,"theo":273.9675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.149993896484},{"option":"SPXW260309P06640000","bid":45.3,"bid_size":20.0,"ask":46.1,"ask_size":8.0,"iv":0.2137,"open_interest":25.0,"volume":1.0,"delta":-0.234,"gamma":0.0009,"vega":4.7646,"theta":-2.7268,"rho":-0.7647,"theo":45.7211,"change":0.35,"open":48.2,"high":48.2,"low":48.2,"tick":"up","last_trade_price":48.2,"last_trade_time":"2026-02-18T09:30:48","percent_change":0.731456,"prev_day_close":39.8499984741211},{"option":"SPXW260309C06650000","bid":263.2,"bid_size":3.0,"ask":268.3,"ask_size":6.0,"iv":0.2113,"open_interest":4.0,"volume":0.0,"delta":0.7581,"gamma":0.001,"vega":4.8501,"theta":-2.6687,"rho":2.2991,"theo":265.6419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.26,"last_trade_time":"2026-02-17T11:13:28","percent_change":0.0,"prev_day_close":274.649993896484},{"option":"SPXW260309P06650000","bid":47.0,"bid_size":8.0,"ask":47.9,"ask_size":28.0,"iv":0.2119,"open_interest":147.0,"volume":15.0,"delta":-0.242,"gamma":0.001,"vega":4.8501,"theta":-2.7547,"rho":-0.7911,"theo":47.3759,"change":-4.69,"open":45.75,"high":45.75,"low":33.97,"tick":"up","last_trade_price":44.91,"last_trade_time":"2026-02-18T14:39:27","percent_change":-9.45565,"prev_day_close":41.3499984741211},{"option":"SPXW260309C06660000","bid":254.5,"bid_size":7.0,"ask":260.0,"ask_size":6.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.7499,"gamma":0.001,"vega":4.9342,"theta":-2.6992,"rho":2.2768,"theo":257.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.400009155273},{"option":"SPXW260309P06660000","bid":48.7,"bid_size":8.0,"ask":49.6,"ask_size":28.0,"iv":0.2101,"open_interest":93.0,"volume":9.0,"delta":-0.2502,"gamma":0.001,"vega":4.9342,"theta":-2.7813,"rho":-0.818,"theo":49.0896,"change":-9.8,"open":37.22,"high":41.5,"low":33.7,"tick":"up","last_trade_price":41.5,"last_trade_time":"2026-02-18T14:19:20","percent_change":-19.1033,"prev_day_close":42.8499984741211},{"option":"SPXW260309C06670000","bid":246.5,"bid_size":3.0,"ask":251.8,"ask_size":7.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.7415,"gamma":0.001,"vega":5.0173,"theta":-2.7283,"rho":2.254,"theo":249.1688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.100006103516},{"option":"SPXW260309P06670000","bid":50.5,"bid_size":8.0,"ask":51.4,"ask_size":8.0,"iv":0.2083,"open_interest":33.0,"volume":2.0,"delta":-0.2586,"gamma":0.001,"vega":5.0173,"theta":-2.8064,"rho":-0.8455,"theo":50.8636,"change":-13.06,"open":40.19,"high":40.19,"low":40.19,"tick":"down","last_trade_price":40.19,"last_trade_time":"2026-02-18T10:04:22","percent_change":-24.5258,"prev_day_close":44.4500007629394},{"option":"SPXW260309C06675000","bid":242.7,"bid_size":3.0,"ask":248.0,"ask_size":6.0,"iv":0.2066,"open_interest":1.0,"volume":1.0,"delta":0.7371,"gamma":0.001,"vega":5.0587,"theta":-2.7422,"rho":2.2422,"theo":245.0887,"change":34.86,"open":271.96,"high":271.96,"low":271.96,"tick":"up","last_trade_price":271.96,"last_trade_time":"2026-02-18T11:23:10","percent_change":14.7027,"prev_day_close":253.949996948242},{"option":"SPXW260309P06675000","bid":51.4,"bid_size":8.0,"ask":52.2,"ask_size":17.0,"iv":0.2073,"open_interest":79.0,"volume":3.0,"delta":-0.263,"gamma":0.001,"vega":5.0587,"theta":-2.8184,"rho":-0.8596,"theo":51.7738,"change":-5.05,"open":42.26,"high":49.2,"low":42.16,"tick":"up","last_trade_price":49.2,"last_trade_time":"2026-02-18T15:08:37","percent_change":-9.30876,"prev_day_close":45.3499984741211},{"option":"SPXW260309C06680000","bid":238.4,"bid_size":4.0,"ask":243.6,"ask_size":6.0,"iv":0.2059,"open_interest":4.0,"volume":0.0,"delta":0.7327,"gamma":0.001,"vega":5.1,"theta":-2.7557,"rho":2.2302,"theo":241.0245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.8,"last_trade_time":"2026-02-13T14:32:21","percent_change":0.0,"prev_day_close":249.799995422363},{"option":"SPXW260309P06680000","bid":52.2,"bid_size":18.0,"ask":53.3,"ask_size":26.0,"iv":0.2064,"open_interest":38.0,"volume":6.0,"delta":-0.2673,"gamma":0.001,"vega":5.1,"theta":-2.83,"rho":-0.8739,"theo":52.6998,"change":-11.48,"open":40.26,"high":43.77,"low":40.26,"tick":"up","last_trade_price":43.77,"last_trade_time":"2026-02-18T15:51:17","percent_change":-20.7783,"prev_day_close":46.1500015258789},{"option":"SPXW260309C06690000","bid":230.4,"bid_size":3.0,"ask":235.5,"ask_size":6.0,"iv":0.2041,"open_interest":0.0,"volume":0.0,"delta":0.7237,"gamma":0.0011,"vega":5.1826,"theta":-2.7815,"rho":2.2052,"theo":232.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.900001525879},{"option":"SPXW260309P06690000","bid":54.1,"bid_size":26.0,"ask":55.1,"ask_size":9.0,"iv":0.2045,"open_interest":74.0,"volume":13.0,"delta":-0.2764,"gamma":0.0011,"vega":5.1826,"theta":-2.8518,"rho":-0.9036,"theo":54.6009,"change":-18.83,"open":54.7,"high":54.7,"low":38.42,"tick":"down","last_trade_price":38.42,"last_trade_time":"2026-02-18T11:09:20","percent_change":-32.8908,"prev_day_close":47.8499984741211},{"option":"SPXW260309C06700000","bid":222.6,"bid_size":3.0,"ask":227.5,"ask_size":6.0,"iv":0.2021,"open_interest":6.0,"volume":0.0,"delta":0.7144,"gamma":0.0011,"vega":5.2645,"theta":-2.8053,"rho":2.1789,"theo":224.9344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.59,"last_trade_time":"2026-02-17T11:13:28","percent_change":0.0,"prev_day_close":233.5},{"option":"SPXW260309P06700000","bid":56.2,"bid_size":7.0,"ask":57.1,"ask_size":24.0,"iv":0.2026,"open_interest":448.0,"volume":59.0,"delta":-0.2856,"gamma":0.0011,"vega":5.2645,"theta":-2.8717,"rho":-0.9345,"theo":56.5704,"change":-10.23,"open":54.9,"high":54.9,"low":38.8,"tick":"down","last_trade_price":49.12,"last_trade_time":"2026-02-18T16:02:28","percent_change":-17.2367,"prev_day_close":49.6500015258789},{"option":"SPXW260309C06705000","bid":217.4,"bid_size":5.0,"ask":224.9,"ask_size":1.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.7097,"gamma":0.0011,"vega":5.3049,"theta":-2.8165,"rho":2.1653,"theo":220.9556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.549995422363},{"option":"SPXW260309P06705000","bid":57.2,"bid_size":7.0,"ask":58.1,"ask_size":9.0,"iv":0.2017,"open_interest":1.0,"volume":1.0,"delta":-0.2904,"gamma":0.0011,"vega":5.3049,"theta":-2.8809,"rho":-0.9504,"theo":57.5819,"change":45.25,"open":45.25,"high":45.25,"low":45.25,"tick":"up","last_trade_price":45.25,"last_trade_time":"2026-02-18T14:01:35","percent_change":0.0,"prev_day_close":50.6500015258789},{"option":"SPXW260309C06710000","bid":214.5,"bid_size":3.0,"ask":219.5,"ask_size":6.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.7049,"gamma":0.0011,"vega":5.3447,"theta":-2.8272,"rho":2.1515,"theo":216.9951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.8,"last_trade_time":"2026-02-17T09:56:29","percent_change":0.0,"prev_day_close":225.349998474121},{"option":"SPXW260309P06710000","bid":58.1,"bid_size":24.0,"ask":59.1,"ask_size":9.0,"iv":0.2007,"open_interest":599.0,"volume":37.0,"delta":-0.2952,"gamma":0.0011,"vega":5.3447,"theta":-2.8896,"rho":-0.9666,"theo":58.6115,"change":-15.4,"open":58.27,"high":58.3,"low":39.95,"tick":"up","last_trade_price":46.05,"last_trade_time":"2026-02-18T14:01:35","percent_change":-25.061,"prev_day_close":51.5499992370606},{"option":"SPXW260309C06715000","bid":209.5,"bid_size":5.0,"ask":217.0,"ask_size":1.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":0.7,"gamma":0.0011,"vega":5.3838,"theta":-2.8373,"rho":2.1375,"theo":213.0531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.5},{"option":"SPXW260309P06715000","bid":59.2,"bid_size":7.0,"ask":60.2,"ask_size":16.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":-0.3001,"gamma":0.0011,"vega":5.3838,"theta":-2.8978,"rho":-0.9829,"theo":59.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.5},{"option":"SPXW260309C06720000","bid":206.9,"bid_size":3.0,"ask":211.6,"ask_size":6.0,"iv":0.1984,"open_interest":4.0,"volume":1.0,"delta":0.695,"gamma":0.0011,"vega":5.4221,"theta":-2.8469,"rho":2.1234,"theo":209.1297,"change":31.53,"open":232.68,"high":232.68,"low":232.68,"tick":"up","last_trade_price":232.68,"last_trade_time":"2026-02-18T10:40:25","percent_change":15.6749,"prev_day_close":217.25},{"option":"SPXW260309P06720000","bid":60.2,"bid_size":23.0,"ask":61.2,"ask_size":8.0,"iv":0.1988,"open_interest":25.0,"volume":33.0,"delta":-0.3051,"gamma":0.0011,"vega":5.4221,"theta":-2.9054,"rho":-0.9993,"theo":60.7266,"change":-20.68,"open":60.42,"high":60.45,"low":42.97,"tick":"no_change","last_trade_price":42.97,"last_trade_time":"2026-02-18T13:15:24","percent_change":-32.4902,"prev_day_close":53.4500007629394},{"option":"SPXW260309C06725000","bid":205.1,"bid_size":1.0,"ask":206.5,"ask_size":1.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":0.69,"gamma":0.0012,"vega":5.4598,"theta":-2.8559,"rho":2.1091,"theo":205.2253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.199996948242},{"option":"SPXW260309P06725000","bid":61.4,"bid_size":7.0,"ask":62.3,"ask_size":8.0,"iv":0.1978,"open_interest":92.0,"volume":27.0,"delta":-0.3101,"gamma":0.0012,"vega":5.4598,"theta":-2.9125,"rho":-1.0159,"theo":61.8123,"change":-19.45,"open":57.87,"high":57.87,"low":44.4,"tick":"up","last_trade_price":45.4,"last_trade_time":"2026-02-18T12:16:28","percent_change":-29.9923,"prev_day_close":54.4500007629394},{"option":"SPXW260309C06730000","bid":201.1,"bid_size":1.0,"ask":202.5,"ask_size":1.0,"iv":0.1973,"open_interest":0.0,"volume":0.0,"delta":0.6848,"gamma":0.0012,"vega":5.4968,"theta":-2.8644,"rho":2.0947,"theo":201.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.25},{"option":"SPXW260309P06730000","bid":62.5,"bid_size":7.0,"ask":63.4,"ask_size":8.0,"iv":0.1968,"open_interest":29.0,"volume":6.0,"delta":-0.3152,"gamma":0.0012,"vega":5.4968,"theta":-2.919,"rho":-1.0326,"theo":62.9172,"change":-7.18,"open":58.87,"high":58.87,"low":58.87,"tick":"no_change","last_trade_price":58.87,"last_trade_time":"2026-02-18T09:45:01","percent_change":-10.8706,"prev_day_close":55.4500007629394},{"option":"SPXW260309C06735000","bid":197.0,"bid_size":1.0,"ask":198.5,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.6796,"gamma":0.0012,"vega":5.5332,"theta":-2.8722,"rho":2.0801,"theo":197.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.5},{"option":"SPXW260309P06735000","bid":63.5,"bid_size":8.0,"ask":64.6,"ask_size":15.0,"iv":0.1958,"open_interest":4.0,"volume":4.0,"delta":-0.3205,"gamma":0.0012,"vega":5.5332,"theta":-2.9248,"rho":-1.0496,"theo":64.0414,"change":56.78,"open":56.78,"high":56.78,"low":56.78,"tick":"no_change","last_trade_price":56.78,"last_trade_time":"2026-02-18T09:56:48","percent_change":0.0,"prev_day_close":56.5},{"option":"SPXW260309C06740000","bid":193.4,"bid_size":1.0,"ask":195.0,"ask_size":1.0,"iv":0.1949,"open_interest":1.0,"volume":1.0,"delta":0.6743,"gamma":0.0012,"vega":5.5692,"theta":-2.8795,"rho":2.0652,"theo":193.6276,"change":30.27,"open":216.27,"high":216.27,"low":216.27,"tick":"up","last_trade_price":216.27,"last_trade_time":"2026-02-18T10:40:25","percent_change":16.2742,"prev_day_close":201.399993896484},{"option":"SPXW260309P06740000","bid":64.7,"bid_size":7.0,"ask":65.7,"ask_size":15.0,"iv":0.1948,"open_interest":160.0,"volume":17.0,"delta":-0.3258,"gamma":0.0012,"vega":5.5692,"theta":-2.9301,"rho":-1.0668,"theo":65.1853,"change":-22.75,"open":64.48,"high":64.48,"low":45.7,"tick":"down","last_trade_price":45.7,"last_trade_time":"2026-02-18T13:00:58","percent_change":-33.2359,"prev_day_close":57.5499992370606},{"option":"SPXW260309C06745000","bid":189.5,"bid_size":1.0,"ask":190.9,"ask_size":1.0,"iv":0.1939,"open_interest":0.0,"volume":0.0,"delta":0.669,"gamma":0.0012,"vega":5.6047,"theta":-2.8861,"rho":2.0499,"theo":189.8014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.049995422363},{"option":"SPXW260309P06745000","bid":65.8,"bid_size":6.0,"ask":66.8,"ask_size":8.0,"iv":0.1938,"open_interest":6.0,"volume":6.0,"delta":-0.3311,"gamma":0.0012,"vega":5.6047,"theta":-2.9347,"rho":-1.0844,"theo":66.3493,"change":48.2,"open":48.2,"high":48.2,"low":48.2,"tick":"up","last_trade_price":48.2,"last_trade_time":"2026-02-18T11:01:49","percent_change":0.0,"prev_day_close":58.6000003814697},{"option":"SPXW260309C06750000","bid":185.5,"bid_size":1.0,"ask":187.0,"ask_size":1.0,"iv":0.1928,"open_interest":7.0,"volume":0.0,"delta":0.6635,"gamma":0.0012,"vega":5.6398,"theta":-2.892,"rho":2.0343,"theo":185.9958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.4,"last_trade_time":"2026-02-13T13:58:04","percent_change":0.0,"prev_day_close":193.150001525879},{"option":"SPXW260309P06750000","bid":67.1,"bid_size":6.0,"ask":68.0,"ask_size":8.0,"iv":0.1928,"open_interest":329.0,"volume":28.0,"delta":-0.3366,"gamma":0.0012,"vega":5.6398,"theta":-2.9387,"rho":-1.1024,"theo":67.5338,"change":-16.14,"open":66.87,"high":66.87,"low":47.15,"tick":"down","last_trade_price":54.81,"last_trade_time":"2026-02-18T15:54:50","percent_change":-22.7484,"prev_day_close":59.7000007629394},{"option":"SPXW260309C06755000","bid":182.0,"bid_size":1.0,"ask":183.3,"ask_size":1.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.658,"gamma":0.0012,"vega":5.6743,"theta":-2.8973,"rho":2.0182,"theo":182.2113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.300003051758},{"option":"SPXW260309P06755000","bid":68.1,"bid_size":8.0,"ask":69.2,"ask_size":6.0,"iv":0.1919,"open_interest":3.0,"volume":3.0,"delta":-0.3421,"gamma":0.0012,"vega":5.6743,"theta":-2.942,"rho":-1.1208,"theo":68.7396,"change":48.4,"open":50.4,"high":50.4,"low":48.4,"tick":"down","last_trade_price":48.4,"last_trade_time":"2026-02-18T13:00:58","percent_change":0.0,"prev_day_close":60.7999992370606},{"option":"SPXW260309C06760000","bid":178.2,"bid_size":2.0,"ask":179.4,"ask_size":5.0,"iv":0.1908,"open_interest":3.0,"volume":3.0,"delta":0.6524,"gamma":0.0012,"vega":5.7082,"theta":-2.9018,"rho":2.0018,"theo":178.4486,"change":11.88,"open":183.03,"high":183.03,"low":183.03,"tick":"up","last_trade_price":183.03,"last_trade_time":"2026-02-18T14:38:46","percent_change":6.94128,"prev_day_close":185.450004577637},{"option":"SPXW260309P06760000","bid":69.5,"bid_size":6.0,"ask":70.4,"ask_size":6.0,"iv":0.1908,"open_interest":37.0,"volume":7.0,"delta":-0.3477,"gamma":0.0012,"vega":5.7082,"theta":-2.9446,"rho":-1.1395,"theo":69.967,"change":-12.0,"open":53.79,"high":64.42,"low":48.55,"tick":"down","last_trade_price":61.5,"last_trade_time":"2026-02-18T16:00:54","percent_change":-16.3265,"prev_day_close":61.8999996185303},{"option":"SPXW260309C06765000","bid":174.5,"bid_size":2.0,"ask":175.5,"ask_size":5.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.6467,"gamma":0.0013,"vega":5.7413,"theta":-2.9056,"rho":1.985,"theo":174.7081,"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":181.700004577637},{"option":"SPXW260309P06765000","bid":70.7,"bid_size":6.0,"ask":71.7,"ask_size":7.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":-0.3534,"gamma":0.0013,"vega":5.7413,"theta":-2.9464,"rho":-1.1586,"theo":71.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.0499992370606},{"option":"SPXW260309C06770000","bid":170.7,"bid_size":5.0,"ask":171.9,"ask_size":5.0,"iv":0.1887,"open_interest":3.0,"volume":0.0,"delta":0.6409,"gamma":0.0013,"vega":5.7734,"theta":-2.9086,"rho":1.9679,"theo":170.9902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.08,"last_trade_time":"2026-02-17T09:56:14","percent_change":0.0,"prev_day_close":177.800003051758},{"option":"SPXW260309P06770000","bid":72.0,"bid_size":6.0,"ask":72.9,"ask_size":6.0,"iv":0.1888,"open_interest":39.0,"volume":2.0,"delta":-0.3592,"gamma":0.0013,"vega":5.7734,"theta":-2.9474,"rho":-1.178,"theo":72.4891,"change":-18.48,"open":58.67,"high":58.67,"low":57.72,"tick":"down","last_trade_price":57.72,"last_trade_time":"2026-02-18T10:08:35","percent_change":-24.252,"prev_day_close":64.25},{"option":"SPXW260309C06775000","bid":167.0,"bid_size":7.0,"ask":168.2,"ask_size":5.0,"iv":0.1877,"open_interest":5.0,"volume":0.0,"delta":0.635,"gamma":0.0013,"vega":5.8044,"theta":-2.9109,"rho":1.9506,"theo":167.2954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.9,"last_trade_time":"2026-02-17T11:57:29","percent_change":0.0,"prev_day_close":174.0},{"option":"SPXW260309P06775000","bid":73.3,"bid_size":6.0,"ask":74.2,"ask_size":7.0,"iv":0.1877,"open_interest":178.0,"volume":8.0,"delta":-0.3651,"gamma":0.0013,"vega":5.8044,"theta":-2.9477,"rho":-1.1976,"theo":73.7844,"change":-23.2,"open":74.3,"high":74.3,"low":54.11,"tick":"down","last_trade_price":54.35,"last_trade_time":"2026-02-18T12:37:05","percent_change":-29.9162,"prev_day_close":65.3999977111816},{"option":"SPXW260309C06780000","bid":163.3,"bid_size":7.0,"ask":164.5,"ask_size":5.0,"iv":0.1866,"open_interest":68.0,"volume":0.0,"delta":0.629,"gamma":0.0013,"vega":5.8343,"theta":-2.9124,"rho":1.9332,"theo":163.6238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.2,"last_trade_time":"2026-02-17T15:54:40","percent_change":0.0,"prev_day_close":170.200004577637},{"option":"SPXW260309P06780000","bid":74.6,"bid_size":6.0,"ask":75.5,"ask_size":6.0,"iv":0.1868,"open_interest":62.0,"volume":10.0,"delta":-0.371,"gamma":0.0013,"vega":5.8343,"theta":-2.9472,"rho":-1.2174,"theo":75.103,"change":-25.2,"open":58.94,"high":59.32,"low":53.75,"tick":"down","last_trade_price":53.75,"last_trade_time":"2026-02-18T12:54:28","percent_change":-31.9189,"prev_day_close":66.6500015258789},{"option":"SPXW260309C06785000","bid":159.7,"bid_size":2.0,"ask":160.8,"ask_size":5.0,"iv":0.1855,"open_interest":1.0,"volume":1.0,"delta":0.623,"gamma":0.0013,"vega":5.863,"theta":-2.913,"rho":1.9156,"theo":159.9757,"change":165.47,"open":165.47,"high":165.47,"low":165.47,"tick":"up","last_trade_price":165.47,"last_trade_time":"2026-02-18T15:41:54","percent_change":0.0,"prev_day_close":166.450004577637},{"option":"SPXW260309P06785000","bid":75.8,"bid_size":6.0,"ask":76.9,"ask_size":13.0,"iv":0.1856,"open_interest":1.0,"volume":1.0,"delta":-0.3771,"gamma":0.0013,"vega":5.863,"theta":-2.9459,"rho":-1.2373,"theo":76.4451,"change":67.53,"open":67.53,"high":67.53,"low":67.53,"tick":"up","last_trade_price":67.53,"last_trade_time":"2026-02-18T15:43:05","percent_change":0.0,"prev_day_close":67.8999977111816},{"option":"SPXW260309C06790000","bid":156.0,"bid_size":7.0,"ask":157.2,"ask_size":4.0,"iv":0.1845,"open_interest":4.0,"volume":1.0,"delta":0.6168,"gamma":0.0013,"vega":5.8905,"theta":-2.9128,"rho":1.8979,"theo":156.3512,"change":27.42,"open":176.97,"high":176.97,"low":176.97,"tick":"up","last_trade_price":176.97,"last_trade_time":"2026-02-18T10:28:53","percent_change":18.335,"prev_day_close":162.699996948242},{"option":"SPXW260309P06790000","bid":77.2,"bid_size":12.0,"ask":78.2,"ask_size":7.0,"iv":0.1846,"open_interest":88.0,"volume":11.0,"delta":-0.3832,"gamma":0.0013,"vega":5.8905,"theta":-2.9438,"rho":-1.2574,"theo":77.8108,"change":-15.85,"open":60.31,"high":66.0,"low":57.43,"tick":"up","last_trade_price":66.0,"last_trade_time":"2026-02-18T14:27:29","percent_change":-19.3647,"prev_day_close":69.1500015258789},{"option":"SPXW260309C06795000","bid":152.4,"bid_size":5.0,"ask":153.6,"ask_size":5.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":0.6106,"gamma":0.0014,"vega":5.917,"theta":-2.9118,"rho":1.8798,"theo":152.7507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.0},{"option":"SPXW260309P06795000","bid":78.6,"bid_size":6.0,"ask":79.6,"ask_size":6.0,"iv":0.1835,"open_interest":4.0,"volume":4.0,"delta":-0.3895,"gamma":0.0014,"vega":5.917,"theta":-2.9408,"rho":-1.2777,"theo":79.2006,"change":67.34,"open":66.92,"high":67.34,"low":66.92,"tick":"no_change","last_trade_price":67.34,"last_trade_time":"2026-02-18T14:30:14","percent_change":0.0,"prev_day_close":70.3999977111816},{"option":"SPXW260309C06800000","bid":148.8,"bid_size":7.0,"ask":150.0,"ask_size":6.0,"iv":0.1824,"open_interest":45.0,"volume":4.0,"delta":0.6043,"gamma":0.0014,"vega":5.9424,"theta":-2.9099,"rho":1.8615,"theo":149.1747,"change":8.03,"open":169.24,"high":169.24,"low":150.53,"tick":"down","last_trade_price":150.53,"last_trade_time":"2026-02-18T15:32:52","percent_change":5.63509,"prev_day_close":155.300003051758},{"option":"SPXW260309P06800000","bid":80.0,"bid_size":12.0,"ask":81.0,"ask_size":12.0,"iv":0.1824,"open_interest":160.0,"volume":95.0,"delta":-0.3958,"gamma":0.0014,"vega":5.9424,"theta":-2.9369,"rho":-1.2984,"theo":80.6147,"change":-17.9,"open":78.95,"high":78.95,"low":59.3,"tick":"down","last_trade_price":66.95,"last_trade_time":"2026-02-18T15:57:07","percent_change":-21.0961,"prev_day_close":71.7000007629394},{"option":"SPXW260309C06805000","bid":145.3,"bid_size":2.0,"ask":146.3,"ask_size":6.0,"iv":0.1812,"open_interest":0.0,"volume":0.0,"delta":0.5979,"gamma":0.0014,"vega":5.9667,"theta":-2.9071,"rho":1.8427,"theo":145.6237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.650001525879},{"option":"SPXW260309P06805000","bid":81.4,"bid_size":5.0,"ask":82.4,"ask_size":5.0,"iv":0.1814,"open_interest":0.0,"volume":0.0,"delta":-0.4022,"gamma":0.0014,"vega":5.9667,"theta":-2.9322,"rho":-1.3195,"theo":82.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.0},{"option":"SPXW260309C06810000","bid":141.7,"bid_size":8.0,"ask":142.9,"ask_size":6.0,"iv":0.1802,"open_interest":26.0,"volume":2.0,"delta":0.5914,"gamma":0.0014,"vega":5.99,"theta":-2.9034,"rho":1.8234,"theo":142.0984,"change":23.92,"open":160.99,"high":160.99,"low":159.62,"tick":"down","last_trade_price":159.62,"last_trade_time":"2026-02-18T10:31:34","percent_change":17.6271,"prev_day_close":148.0},{"option":"SPXW260309P06810000","bid":82.8,"bid_size":11.0,"ask":83.9,"ask_size":6.0,"iv":0.1803,"open_interest":32.0,"volume":0.0,"delta":-0.4087,"gamma":0.0014,"vega":5.99,"theta":-2.9264,"rho":-1.3411,"theo":83.5188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.28,"last_trade_time":"2026-02-17T11:07:54","percent_change":0.0,"prev_day_close":74.3999977111816},{"option":"SPXW260309C06815000","bid":138.2,"bid_size":6.0,"ask":139.4,"ask_size":2.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.5848,"gamma":0.0014,"vega":6.0121,"theta":-2.8987,"rho":1.8037,"theo":138.5996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.400001525879},{"option":"SPXW260309P06815000","bid":84.3,"bid_size":5.0,"ask":85.3,"ask_size":5.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":-0.4153,"gamma":0.0014,"vega":6.0121,"theta":-2.9198,"rho":-1.3632,"theo":85.0102,"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":75.7999992370606},{"option":"SPXW260309C06820000","bid":134.8,"bid_size":2.0,"ask":135.9,"ask_size":6.0,"iv":0.178,"open_interest":9.0,"volume":0.0,"delta":0.5781,"gamma":0.0014,"vega":6.0328,"theta":-2.893,"rho":1.7835,"theo":135.1279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.1,"last_trade_time":"2026-02-17T09:30:04","percent_change":0.0,"prev_day_close":140.800003051758},{"option":"SPXW260309P06820000","bid":85.9,"bid_size":5.0,"ask":86.9,"ask_size":6.0,"iv":0.1781,"open_interest":41.0,"volume":3.0,"delta":-0.422,"gamma":0.0014,"vega":6.0328,"theta":-2.9121,"rho":-1.3856,"theo":86.5288,"change":-6.21,"open":67.94,"high":84.99,"low":67.94,"tick":"up","last_trade_price":84.99,"last_trade_time":"2026-02-18T15:13:00","percent_change":-6.80921,"prev_day_close":77.2000007629394},{"option":"SPXW260309C06825000","bid":131.3,"bid_size":2.0,"ask":132.3,"ask_size":6.0,"iv":0.1769,"open_interest":58.0,"volume":0.0,"delta":0.5713,"gamma":0.0014,"vega":6.052,"theta":-2.8862,"rho":1.763,"theo":131.684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":133.5,"last_trade_time":"2026-02-13T09:46:44","percent_change":0.0,"prev_day_close":137.25},{"option":"SPXW260309P06825000","bid":87.3,"bid_size":10.0,"ask":88.4,"ask_size":6.0,"iv":0.177,"open_interest":93.0,"volume":0.0,"delta":-0.4288,"gamma":0.0014,"vega":6.052,"theta":-2.9034,"rho":-1.4085,"theo":88.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.26,"last_trade_time":"2026-02-17T15:44:45","percent_change":0.0,"prev_day_close":78.6500015258789},{"option":"SPXW260309C06830000","bid":127.9,"bid_size":2.0,"ask":129.0,"ask_size":6.0,"iv":0.1758,"open_interest":16.0,"volume":3.0,"delta":0.5644,"gamma":0.0014,"vega":6.0695,"theta":-2.8785,"rho":1.7423,"theo":128.2682,"change":18.53,"open":125.7,"high":140.78,"low":125.7,"tick":"up","last_trade_price":140.78,"last_trade_time":"2026-02-18T13:56:48","percent_change":15.1575,"prev_day_close":133.75},{"option":"SPXW260309P06830000","bid":89.0,"bid_size":5.0,"ask":90.0,"ask_size":5.0,"iv":0.1759,"open_interest":41.0,"volume":21.0,"delta":-0.4357,"gamma":0.0014,"vega":6.0695,"theta":-2.8937,"rho":-1.4315,"theo":89.6494,"change":-7.79,"open":83.43,"high":87.9,"low":72.48,"tick":"down","last_trade_price":86.71,"last_trade_time":"2026-02-18T15:29:17","percent_change":-8.24339,"prev_day_close":80.1000022888184},{"option":"SPXW260309C06835000","bid":124.5,"bid_size":2.0,"ask":125.6,"ask_size":6.0,"iv":0.1748,"open_interest":0.0,"volume":0.0,"delta":0.5574,"gamma":0.0015,"vega":6.0854,"theta":-2.8697,"rho":1.7215,"theo":124.8809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.300003051758},{"option":"SPXW260309P06835000","bid":90.5,"bid_size":5.0,"ask":91.6,"ask_size":5.0,"iv":0.1748,"open_interest":5.0,"volume":8.0,"delta":-0.4427,"gamma":0.0015,"vega":6.0854,"theta":-2.883,"rho":-1.4546,"theo":91.2524,"change":86.4,"open":84.49,"high":86.4,"low":66.08,"tick":"up","last_trade_price":86.4,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":81.6000022888184},{"option":"SPXW260309C06840000","bid":121.1,"bid_size":12.0,"ask":122.1,"ask_size":6.0,"iv":0.1736,"open_interest":37.0,"volume":4.0,"delta":0.5503,"gamma":0.0015,"vega":6.0995,"theta":-2.8598,"rho":1.7005,"theo":121.5224,"change":14.84,"open":117.2,"high":139.59,"low":117.2,"tick":"down","last_trade_price":130.64,"last_trade_time":"2026-02-18T14:15:27","percent_change":12.8152,"prev_day_close":126.799999237061},{"option":"SPXW260309P06840000","bid":92.1,"bid_size":10.0,"ask":93.2,"ask_size":11.0,"iv":0.1736,"open_interest":42.0,"volume":28.0,"delta":-0.4498,"gamma":0.0015,"vega":6.0995,"theta":-2.8711,"rho":-1.4779,"theo":92.8841,"change":-14.96,"open":90.87,"high":91.29,"low":71.8,"tick":"up","last_trade_price":82.99,"last_trade_time":"2026-02-18T16:09:04","percent_change":-15.2731,"prev_day_close":83.1000022888184},{"option":"SPXW260309C06845000","bid":117.8,"bid_size":2.0,"ask":118.9,"ask_size":6.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":0.5431,"gamma":0.0015,"vega":6.1119,"theta":-2.8488,"rho":1.6793,"theo":118.1931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":123.399997711182},{"option":"SPXW260309P06845000","bid":93.6,"bid_size":6.0,"ask":94.9,"ask_size":6.0,"iv":0.1724,"open_interest":8.0,"volume":9.0,"delta":-0.457,"gamma":0.0015,"vega":6.1119,"theta":-2.8582,"rho":-1.5015,"theo":94.5449,"change":73.2,"open":69.97,"high":73.2,"low":69.97,"tick":"up","last_trade_price":73.2,"last_trade_time":"2026-02-18T13:27:01","percent_change":0.0,"prev_day_close":84.7000007629394},{"option":"SPXW260309C06850000","bid":114.5,"bid_size":2.0,"ask":115.6,"ask_size":6.0,"iv":0.1713,"open_interest":117.0,"volume":82.0,"delta":0.5358,"gamma":0.0015,"vega":6.1225,"theta":-2.8368,"rho":1.6578,"theo":114.8934,"change":10.46,"open":113.07,"high":132.47,"low":113.07,"tick":"up","last_trade_price":119.81,"last_trade_time":"2026-02-18T15:44:56","percent_change":9.56562,"prev_day_close":119.950000762939},{"option":"SPXW260309P06850000","bid":95.3,"bid_size":11.0,"ask":96.6,"ask_size":11.0,"iv":0.1713,"open_interest":216.0,"volume":60.0,"delta":-0.4643,"gamma":0.0015,"vega":6.1225,"theta":-2.8441,"rho":-1.5253,"theo":96.2354,"change":-15.86,"open":99.5,"high":99.5,"low":69.44,"tick":"no_change","last_trade_price":85.74,"last_trade_time":"2026-02-18T16:07:40","percent_change":-15.6102,"prev_day_close":86.2999992370606},{"option":"SPXW260309C06855000","bid":111.3,"bid_size":7.0,"ask":112.2,"ask_size":7.0,"iv":0.1702,"open_interest":0.0,"volume":0.0,"delta":0.5284,"gamma":0.0015,"vega":6.1313,"theta":-2.8236,"rho":1.6358,"theo":111.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":116.600002288818},{"option":"SPXW260309P06855000","bid":97.0,"bid_size":6.0,"ask":98.3,"ask_size":6.0,"iv":0.1703,"open_interest":28.0,"volume":28.0,"delta":-0.4716,"gamma":0.0015,"vega":6.1313,"theta":-2.829,"rho":-1.5496,"theo":97.9564,"change":72.72,"open":74.51,"high":74.51,"low":72.24,"tick":"up","last_trade_price":72.72,"last_trade_time":"2026-02-18T13:00:02","percent_change":0.0,"prev_day_close":87.8999977111816},{"option":"SPXW260309C06860000","bid":108.0,"bid_size":2.0,"ask":109.1,"ask_size":7.0,"iv":0.1692,"open_interest":34.0,"volume":2.0,"delta":0.5209,"gamma":0.0015,"vega":6.1382,"theta":-2.8092,"rho":1.6132,"theo":108.3864,"change":22.45,"open":109.1,"high":125.6,"low":109.1,"tick":"up","last_trade_price":125.6,"last_trade_time":"2026-02-18T10:07:18","percent_change":21.7644,"prev_day_close":113.25},{"option":"SPXW260309P06860000","bid":98.7,"bid_size":11.0,"ask":100.1,"ask_size":11.0,"iv":0.1691,"open_interest":23.0,"volume":7.0,"delta":-0.4792,"gamma":0.0015,"vega":6.1382,"theta":-2.8126,"rho":-1.5745,"theo":99.7088,"change":-21.28,"open":81.8,"high":84.07,"low":81.8,"tick":"up","last_trade_price":84.07,"last_trade_time":"2026-02-18T13:58:21","percent_change":-20.1993,"prev_day_close":89.5},{"option":"SPXW260309C06865000","bid":104.8,"bid_size":2.0,"ask":105.8,"ask_size":7.0,"iv":0.168,"open_interest":0.0,"volume":0.0,"delta":0.5133,"gamma":0.0015,"vega":6.1431,"theta":-2.7936,"rho":1.5902,"theo":105.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.950000762939},{"option":"SPXW260309P06865000","bid":100.5,"bid_size":6.0,"ask":101.9,"ask_size":6.0,"iv":0.1679,"open_interest":3.0,"volume":5.0,"delta":-0.4867,"gamma":0.0015,"vega":6.1431,"theta":-2.7951,"rho":-1.5999,"theo":101.4937,"change":97.85,"open":86.22,"high":97.85,"low":78.04,"tick":"up","last_trade_price":97.85,"last_trade_time":"2026-02-18T15:10:41","percent_change":0.0,"prev_day_close":91.2000007629394},{"option":"SPXW260309C06870000","bid":101.6,"bid_size":10.0,"ask":102.6,"ask_size":7.0,"iv":0.1668,"open_interest":54.0,"volume":0.0,"delta":0.5056,"gamma":0.0015,"vega":6.1458,"theta":-2.7768,"rho":1.5666,"theo":102.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.77,"last_trade_time":"2026-02-17T14:07:36","percent_change":0.0,"prev_day_close":106.650001525879},{"option":"SPXW260309P06870000","bid":102.4,"bid_size":6.0,"ask":103.7,"ask_size":6.0,"iv":0.1668,"open_interest":60.0,"volume":7.0,"delta":-0.4944,"gamma":0.0015,"vega":6.1458,"theta":-2.7763,"rho":-1.6258,"theo":103.3123,"change":-13.48,"open":83.28,"high":95.77,"low":82.4,"tick":"up","last_trade_price":95.77,"last_trade_time":"2026-02-18T15:03:42","percent_change":-12.3387,"prev_day_close":92.9500007629394},{"option":"SPXW260309C06875000","bid":98.5,"bid_size":6.0,"ask":99.5,"ask_size":7.0,"iv":0.1657,"open_interest":48.0,"volume":2.0,"delta":0.4978,"gamma":0.0016,"vega":6.1464,"theta":-2.7588,"rho":1.5427,"theo":98.8723,"change":5.92,"open":116.75,"high":116.75,"low":100.07,"tick":"down","last_trade_price":100.07,"last_trade_time":"2026-02-18T15:08:11","percent_change":6.28784,"prev_day_close":103.399997711182},{"option":"SPXW260309P06875000","bid":104.2,"bid_size":10.0,"ask":105.5,"ask_size":6.0,"iv":0.1658,"open_interest":59.0,"volume":8.0,"delta":-0.5022,"gamma":0.0016,"vega":6.1464,"theta":-2.7563,"rho":-1.652,"theo":105.1653,"change":-7.42,"open":89.55,"high":103.83,"low":87.63,"tick":"up","last_trade_price":103.83,"last_trade_time":"2026-02-18T15:21:53","percent_change":-6.66966,"prev_day_close":94.7000007629394},{"option":"SPXW260309C06880000","bid":95.4,"bid_size":6.0,"ask":96.5,"ask_size":7.0,"iv":0.1646,"open_interest":29.0,"volume":7.0,"delta":0.4899,"gamma":0.0016,"vega":6.1447,"theta":-2.7395,"rho":1.5186,"theo":95.7703,"change":6.83,"open":111.1,"high":111.1,"low":97.88,"tick":"down","last_trade_price":97.88,"last_trade_time":"2026-02-18T15:35:48","percent_change":7.50137,"prev_day_close":100.200000762939},{"option":"SPXW260309P06880000","bid":106.1,"bid_size":6.0,"ask":107.5,"ask_size":6.0,"iv":0.1646,"open_interest":54.0,"volume":5.0,"delta":-0.5101,"gamma":0.0016,"vega":6.1447,"theta":-2.735,"rho":-1.6784,"theo":107.0536,"change":-17.24,"open":88.84,"high":95.96,"low":88.84,"tick":"up","last_trade_price":95.96,"last_trade_time":"2026-02-18T16:13:13","percent_change":-15.2297,"prev_day_close":96.5},{"option":"SPXW260309C06885000","bid":92.4,"bid_size":7.0,"ask":93.3,"ask_size":7.0,"iv":0.1634,"open_interest":1.0,"volume":1.0,"delta":0.4819,"gamma":0.0016,"vega":6.1406,"theta":-2.7189,"rho":1.4945,"theo":92.7043,"change":94.55,"open":94.55,"high":94.55,"low":94.55,"tick":"up","last_trade_price":94.55,"last_trade_time":"2026-02-18T15:35:00","percent_change":0.0,"prev_day_close":97.0499992370606},{"option":"SPXW260309P06885000","bid":108.0,"bid_size":2.0,"ask":109.4,"ask_size":2.0,"iv":0.1634,"open_interest":1.0,"volume":2.0,"delta":-0.5182,"gamma":0.0016,"vega":6.1406,"theta":-2.7125,"rho":-1.7048,"theo":108.9777,"change":96.3,"open":84.0,"high":96.3,"low":84.0,"tick":"up","last_trade_price":96.3,"last_trade_time":"2026-02-18T16:00:15","percent_change":0.0,"prev_day_close":98.2999992370606},{"option":"SPXW260309C06890000","bid":89.3,"bid_size":6.0,"ask":90.3,"ask_size":7.0,"iv":0.1622,"open_interest":39.0,"volume":19.0,"delta":0.4738,"gamma":0.0016,"vega":6.1342,"theta":-2.6971,"rho":1.4702,"theo":89.6748,"change":10.39,"open":104.43,"high":106.75,"low":89.87,"tick":"up","last_trade_price":95.64,"last_trade_time":"2026-02-18T16:13:01","percent_change":12.1877,"prev_day_close":93.8999977111816},{"option":"SPXW260309P06890000","bid":110.0,"bid_size":6.0,"ask":111.4,"ask_size":2.0,"iv":0.1623,"open_interest":36.0,"volume":10.0,"delta":-0.5263,"gamma":0.0016,"vega":6.1342,"theta":-2.6887,"rho":-1.7315,"theo":110.9384,"change":-24.24,"open":85.93,"high":101.53,"low":85.85,"tick":"no_change","last_trade_price":93.21,"last_trade_time":"2026-02-18T15:56:53","percent_change":-20.6386,"prev_day_close":100.200000762939},{"option":"SPXW260309C06895000","bid":86.4,"bid_size":7.0,"ask":87.3,"ask_size":7.0,"iv":0.1612,"open_interest":1.0,"volume":2.0,"delta":0.4656,"gamma":0.0016,"vega":6.1253,"theta":-2.674,"rho":1.4457,"theo":86.6827,"change":100.9,"open":100.4,"high":100.9,"low":100.4,"tick":"up","last_trade_price":100.9,"last_trade_time":"2026-02-18T12:02:20","percent_change":0.0,"prev_day_close":90.8999977111816},{"option":"SPXW260309P06895000","bid":112.1,"bid_size":2.0,"ask":113.3,"ask_size":2.0,"iv":0.161,"open_interest":2.0,"volume":3.0,"delta":-0.5345,"gamma":0.0016,"vega":6.1253,"theta":-2.6637,"rho":-1.7584,"theo":112.9365,"change":91.0,"open":89.05,"high":91.0,"low":89.05,"tick":"up","last_trade_price":91.0,"last_trade_time":"2026-02-18T13:40:09","percent_change":0.0,"prev_day_close":102.100002288818},{"option":"SPXW260309C06900000","bid":83.4,"bid_size":11.0,"ask":84.4,"ask_size":7.0,"iv":0.16,"open_interest":111.0,"volume":15.0,"delta":0.4573,"gamma":0.0016,"vega":6.1137,"theta":-2.6496,"rho":1.4206,"theo":83.7294,"change":4.8,"open":84.47,"high":100.32,"low":84.14,"tick":"down","last_trade_price":84.5,"last_trade_time":"2026-02-18T14:56:47","percent_change":6.02258,"prev_day_close":87.7999992370606},{"option":"SPXW260309P06900000","bid":114.1,"bid_size":6.0,"ask":115.5,"ask_size":6.0,"iv":0.1599,"open_interest":190.0,"volume":57.0,"delta":-0.5428,"gamma":0.0016,"vega":6.1137,"theta":-2.6373,"rho":-1.7857,"theo":114.9734,"change":-18.81,"open":90.89,"high":102.99,"low":86.36,"tick":"up","last_trade_price":102.99,"last_trade_time":"2026-02-18T16:00:54","percent_change":-15.4433,"prev_day_close":103.950000762939},{"option":"SPXW260309C06905000","bid":80.5,"bid_size":13.0,"ask":81.5,"ask_size":7.0,"iv":0.1588,"open_interest":1.0,"volume":1.0,"delta":0.4489,"gamma":0.0016,"vega":6.0993,"theta":-2.624,"rho":1.395,"theo":80.8165,"change":86.24,"open":86.24,"high":86.24,"low":86.24,"tick":"up","last_trade_price":86.24,"last_trade_time":"2026-02-18T14:47:50","percent_change":0.0,"prev_day_close":84.7999992370606},{"option":"SPXW260309P06905000","bid":116.2,"bid_size":2.0,"ask":117.5,"ask_size":2.0,"iv":0.1587,"open_interest":1.0,"volume":2.0,"delta":-0.5512,"gamma":0.0016,"vega":6.0993,"theta":-2.6097,"rho":-1.8137,"theo":117.0507,"change":92.2,"open":92.0,"high":92.2,"low":92.0,"tick":"up","last_trade_price":92.2,"last_trade_time":"2026-02-18T11:49:47","percent_change":0.0,"prev_day_close":106.0},{"option":"SPXW260309C06910000","bid":77.6,"bid_size":18.0,"ask":78.7,"ask_size":7.0,"iv":0.1577,"open_interest":33.0,"volume":8.0,"delta":0.4404,"gamma":0.0016,"vega":6.0818,"theta":-2.5971,"rho":1.3687,"theo":77.9459,"change":11.74,"open":91.52,"high":94.0,"low":85.94,"tick":"no_change","last_trade_price":85.94,"last_trade_time":"2026-02-18T15:51:25","percent_change":15.8221,"prev_day_close":81.8499984741211},{"option":"SPXW260309P06910000","bid":118.3,"bid_size":6.0,"ask":119.7,"ask_size":2.0,"iv":0.1576,"open_interest":27.0,"volume":0.0,"delta":-0.5597,"gamma":0.0016,"vega":6.0818,"theta":-2.5808,"rho":-1.8422,"theo":119.1703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":120.02,"last_trade_time":"2026-02-17T14:08:12","percent_change":0.0,"prev_day_close":108.049999237061},{"option":"SPXW260309C06915000","bid":74.8,"bid_size":7.0,"ask":75.9,"ask_size":7.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":0.4318,"gamma":0.0016,"vega":6.0613,"theta":-2.5688,"rho":1.342,"theo":75.1195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06915000","bid":119.1,"bid_size":1.0,"ask":123.7,"ask_size":10.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.5683,"gamma":0.0016,"vega":6.0613,"theta":-2.5506,"rho":-1.8712,"theo":121.3342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06920000","bid":72.1,"bid_size":6.0,"ask":73.1,"ask_size":7.0,"iv":0.1553,"open_interest":76.0,"volume":17.0,"delta":0.4231,"gamma":0.0016,"vega":6.0378,"theta":-2.5393,"rho":1.3151,"theo":72.3391,"change":13.85,"open":70.02,"high":88.08,"low":70.02,"tick":"down","last_trade_price":82.8,"last_trade_time":"2026-02-18T13:47:19","percent_change":20.087,"prev_day_close":76.0},{"option":"SPXW260309P06920000","bid":122.7,"bid_size":6.0,"ask":124.0,"ask_size":2.0,"iv":0.1553,"open_interest":15.0,"volume":1.0,"delta":-0.577,"gamma":0.0016,"vega":6.0378,"theta":-2.5191,"rho":-1.9005,"theo":123.5439,"change":-25.25,"open":105.7,"high":105.7,"low":105.7,"tick":"down","last_trade_price":105.7,"last_trade_time":"2026-02-18T15:57:45","percent_change":-19.2822,"prev_day_close":112.200000762939},{"option":"SPXW260309C06925000","bid":69.5,"bid_size":7.0,"ask":70.4,"ask_size":7.0,"iv":0.1542,"open_interest":61.0,"volume":6.0,"delta":0.4143,"gamma":0.0016,"vega":6.0114,"theta":-2.5085,"rho":1.2882,"theo":69.6061,"change":3.45,"open":72.52,"high":72.52,"low":69.75,"tick":"down","last_trade_price":69.75,"last_trade_time":"2026-02-18T15:08:37","percent_change":5.20362,"prev_day_close":73.2000007629394},{"option":"SPXW260309P06925000","bid":125.0,"bid_size":2.0,"ask":126.3,"ask_size":2.0,"iv":0.1541,"open_interest":69.0,"volume":5.0,"delta":-0.5858,"gamma":0.0016,"vega":6.0114,"theta":-2.4863,"rho":-1.9297,"theo":125.8011,"change":-37.29,"open":105.45,"high":105.45,"low":96.06,"tick":"down","last_trade_price":96.06,"last_trade_time":"2026-02-18T13:10:53","percent_change":-27.964,"prev_day_close":114.399997711182},{"option":"SPXW260309C06930000","bid":66.7,"bid_size":13.0,"ask":67.7,"ask_size":7.0,"iv":0.1532,"open_interest":150.0,"volume":9.0,"delta":0.4054,"gamma":0.0016,"vega":5.9821,"theta":-2.4765,"rho":1.2613,"theo":66.9219,"change":3.87,"open":78.86,"high":81.5,"low":66.95,"tick":"up","last_trade_price":67.67,"last_trade_time":"2026-02-18T15:32:01","percent_change":6.06583,"prev_day_close":70.3999977111816},{"option":"SPXW260309P06930000","bid":127.3,"bid_size":6.0,"ask":128.6,"ask_size":2.0,"iv":0.153,"open_interest":18.0,"volume":5.0,"delta":-0.5947,"gamma":0.0016,"vega":5.9821,"theta":-2.4524,"rho":-1.959,"theo":128.1072,"change":-18.23,"open":114.53,"high":117.67,"low":99.6,"tick":"up","last_trade_price":117.67,"last_trade_time":"2026-02-18T15:41:54","percent_change":-13.4143,"prev_day_close":116.549999237061},{"option":"SPXW260309C06935000","bid":64.1,"bid_size":7.0,"ask":65.1,"ask_size":7.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":0.3965,"gamma":0.0016,"vega":5.9498,"theta":-2.4433,"rho":1.2342,"theo":64.2883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06935000","bid":127.9,"bid_size":11.0,"ask":132.8,"ask_size":11.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.6036,"gamma":0.0016,"vega":5.9498,"theta":-2.4172,"rho":-1.9884,"theo":130.4637,"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":0.0},{"option":"SPXW260309C06940000","bid":61.5,"bid_size":19.0,"ask":62.5,"ask_size":7.0,"iv":0.1509,"open_interest":45.0,"volume":6.0,"delta":0.3874,"gamma":0.0016,"vega":5.9143,"theta":-2.4089,"rho":1.2068,"theo":61.7073,"change":6.59,"open":73.76,"high":75.58,"low":62.37,"tick":"up","last_trade_price":65.49,"last_trade_time":"2026-02-18T15:43:33","percent_change":11.1885,"prev_day_close":65.0},{"option":"SPXW260309P06940000","bid":132.1,"bid_size":2.0,"ask":133.5,"ask_size":2.0,"iv":0.1506,"open_interest":45.0,"volume":20.0,"delta":-0.6126,"gamma":0.0016,"vega":5.9143,"theta":-2.3809,"rho":-2.0181,"theo":132.8729,"change":-39.32,"open":104.72,"high":104.72,"low":101.53,"tick":"down","last_trade_price":101.53,"last_trade_time":"2026-02-18T12:56:42","percent_change":-27.9162,"prev_day_close":121.100002288818},{"option":"SPXW260309C06945000","bid":59.0,"bid_size":7.0,"ask":60.0,"ask_size":7.0,"iv":0.1497,"open_interest":0.0,"volume":0.0,"delta":0.3783,"gamma":0.0016,"vega":5.875,"theta":-2.3735,"rho":1.1788,"theo":59.1815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06945000","bid":133.2,"bid_size":1.0,"ask":137.7,"ask_size":10.0,"iv":0.1495,"open_interest":0.0,"volume":0.0,"delta":-0.6217,"gamma":0.0016,"vega":5.875,"theta":-2.3435,"rho":-2.0484,"theo":135.3374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06950000","bid":56.6,"bid_size":7.0,"ask":57.5,"ask_size":13.0,"iv":0.1485,"open_interest":133.0,"volume":19.0,"delta":0.3692,"gamma":0.0016,"vega":5.8318,"theta":-2.337,"rho":1.1503,"theo":56.7137,"change":6.09,"open":55.04,"high":69.77,"low":55.04,"tick":"down","last_trade_price":60.24,"last_trade_time":"2026-02-18T15:43:33","percent_change":11.2465,"prev_day_close":59.75},{"option":"SPXW260309P06950000","bid":137.0,"bid_size":5.0,"ask":138.5,"ask_size":5.0,"iv":0.1484,"open_interest":80.0,"volume":7.0,"delta":-0.6309,"gamma":0.0016,"vega":5.8318,"theta":-2.305,"rho":-2.0792,"theo":137.8597,"change":-38.28,"open":116.45,"high":116.45,"low":107.87,"tick":"down","last_trade_price":107.87,"last_trade_time":"2026-02-18T12:11:06","percent_change":-26.1923,"prev_day_close":125.799999237061},{"option":"SPXW260309C06955000","bid":54.2,"bid_size":7.0,"ask":55.1,"ask_size":7.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":0.36,"gamma":0.0016,"vega":5.7848,"theta":-2.2995,"rho":1.1216,"theo":54.3062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06955000","bid":138.2,"bid_size":1.0,"ask":142.8,"ask_size":10.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.6401,"gamma":0.0016,"vega":5.7848,"theta":-2.2656,"rho":-2.1103,"theo":140.4424,"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":0.0},{"option":"SPXW260309C06960000","bid":51.8,"bid_size":14.0,"ask":52.8,"ask_size":21.0,"iv":0.1464,"open_interest":122.0,"volume":12.0,"delta":0.3508,"gamma":0.0016,"vega":5.7344,"theta":-2.2611,"rho":1.0929,"theo":51.9607,"change":7.08,"open":59.27,"high":64.82,"low":59.27,"tick":"up","last_trade_price":64.82,"last_trade_time":"2026-02-18T11:34:49","percent_change":12.9433,"prev_day_close":54.7000007629394},{"option":"SPXW260309P06960000","bid":142.3,"bid_size":2.0,"ask":143.5,"ask_size":2.0,"iv":0.146,"open_interest":33.0,"volume":0.0,"delta":-0.6493,"gamma":0.0016,"vega":5.7344,"theta":-2.2252,"rho":-2.1413,"theo":143.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.69,"last_trade_time":"2026-02-13T15:09:51","percent_change":0.0,"prev_day_close":130.849998474121},{"option":"SPXW260309C06970000","bid":47.2,"bid_size":14.0,"ask":48.2,"ask_size":22.0,"iv":0.1441,"open_interest":54.0,"volume":11.0,"delta":0.3323,"gamma":0.0016,"vega":5.6248,"theta":-2.1815,"rho":1.0362,"theo":47.4583,"change":2.38,"open":52.75,"high":58.72,"low":47.78,"tick":"down","last_trade_price":47.78,"last_trade_time":"2026-02-18T15:32:41","percent_change":5.24229,"prev_day_close":49.8999996185303},{"option":"SPXW260309P06970000","bid":147.7,"bid_size":1.0,"ask":149.0,"ask_size":1.0,"iv":0.1439,"open_interest":46.0,"volume":1.0,"delta":-0.6678,"gamma":0.0016,"vega":5.6248,"theta":-2.1417,"rho":-2.2026,"theo":148.5652,"change":-34.18,"open":123.17,"high":123.17,"low":123.17,"tick":"down","last_trade_price":123.17,"last_trade_time":"2026-02-18T10:05:49","percent_change":-21.7223,"prev_day_close":136.049995422363},{"option":"SPXW260309C06975000","bid":45.0,"bid_size":14.0,"ask":46.0,"ask_size":22.0,"iv":0.1429,"open_interest":54.0,"volume":17.0,"delta":0.323,"gamma":0.0016,"vega":5.5654,"theta":-2.1406,"rho":1.0079,"theo":45.3016,"change":9.12,"open":48.5,"high":57.4,"low":48.5,"tick":"up","last_trade_price":52.47,"last_trade_time":"2026-02-18T15:54:50","percent_change":21.0381,"prev_day_close":47.6000003814697},{"option":"SPXW260309P06975000","bid":150.4,"bid_size":1.0,"ask":152.0,"ask_size":1.0,"iv":0.1427,"open_interest":33.0,"volume":3.0,"delta":-0.677,"gamma":0.0016,"vega":5.5654,"theta":-2.0988,"rho":-2.2332,"theo":151.3986,"change":-34.26,"open":131.59,"high":131.59,"low":126.09,"tick":"down","last_trade_price":126.09,"last_trade_time":"2026-02-18T11:59:37","percent_change":-21.3658,"prev_day_close":138.650001525879},{"option":"SPXW260309C06980000","bid":42.9,"bid_size":14.0,"ask":43.8,"ask_size":14.0,"iv":0.1418,"open_interest":227.0,"volume":109.0,"delta":0.3138,"gamma":0.0016,"vega":5.5023,"theta":-2.0988,"rho":0.9793,"theo":43.2074,"change":3.74,"open":41.91,"high":56.05,"low":41.91,"tick":"down","last_trade_price":44.99,"last_trade_time":"2026-02-18T15:45:17","percent_change":9.06667,"prev_day_close":45.2999992370606},{"option":"SPXW260309P06980000","bid":153.3,"bid_size":1.0,"ask":154.6,"ask_size":1.0,"iv":0.1416,"open_interest":98.0,"volume":1.0,"delta":-0.6863,"gamma":0.0016,"vega":5.5023,"theta":-2.055,"rho":-2.2642,"theo":154.2947,"change":-22.63,"open":139.97,"high":139.97,"low":139.97,"tick":"down","last_trade_price":139.97,"last_trade_time":"2026-02-18T09:58:07","percent_change":-13.9176,"prev_day_close":141.400001525879},{"option":"SPXW260309C06990000","bid":38.8,"bid_size":15.0,"ask":39.7,"ask_size":24.0,"iv":0.1396,"open_interest":53.0,"volume":2.0,"delta":0.2953,"gamma":0.0016,"vega":5.3636,"theta":-2.0128,"rho":0.9213,"theo":39.2033,"change":11.8,"open":48.99,"high":49.15,"low":48.99,"tick":"up","last_trade_price":49.15,"last_trade_time":"2026-02-18T10:30:04","percent_change":31.593,"prev_day_close":40.9500007629394},{"option":"SPXW260309P06990000","bid":157.7,"bid_size":1.0,"ask":162.3,"ask_size":5.0,"iv":0.1396,"open_interest":20.0,"volume":1.0,"delta":-0.7048,"gamma":0.0016,"vega":5.3636,"theta":-1.9651,"rho":-2.3268,"theo":160.2709,"change":-33.11,"open":135.54,"high":135.54,"low":135.54,"tick":"up","last_trade_price":135.54,"last_trade_time":"2026-02-18T10:04:27","percent_change":-19.6324,"prev_day_close":147.0},{"option":"SPXW260309C07000000","bid":34.9,"bid_size":17.0,"ask":35.8,"ask_size":26.0,"iv":0.1374,"open_interest":192.0,"volume":47.0,"delta":0.2769,"gamma":0.0016,"vega":5.2108,"theta":-1.9232,"rho":0.8641,"theo":35.4303,"change":4.32,"open":43.8,"high":46.72,"low":34.81,"tick":"up","last_trade_price":38.02,"last_trade_time":"2026-02-18T16:13:01","percent_change":12.819,"prev_day_close":36.7999992370606},{"option":"SPXW260309P07000000","bid":163.4,"bid_size":9.0,"ask":168.4,"ask_size":6.0,"iv":0.1374,"open_interest":22.0,"volume":0.0,"delta":-0.7232,"gamma":0.0016,"vega":5.2108,"theta":-1.8716,"rho":-2.3887,"theo":166.4784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.56,"last_trade_time":"2026-02-17T15:42:39","percent_change":0.0,"prev_day_close":152.599998474121},{"option":"SPXW260309C07010000","bid":31.3,"bid_size":8.0,"ask":32.1,"ask_size":26.0,"iv":0.1352,"open_interest":200.0,"volume":139.0,"delta":0.2586,"gamma":0.0015,"vega":5.047,"theta":-1.8298,"rho":0.8078,"theo":31.8658,"change":4.23,"open":40.46,"high":40.83,"low":33.27,"tick":"up","last_trade_price":34.48,"last_trade_time":"2026-02-18T16:02:28","percent_change":13.9835,"prev_day_close":32.9500007629394},{"option":"SPXW260309P07010000","bid":169.7,"bid_size":6.0,"ask":174.7,"ask_size":6.0,"iv":0.1349,"open_interest":1.0,"volume":0.0,"delta":-0.7415,"gamma":0.0015,"vega":5.047,"theta":-1.7742,"rho":-2.4496,"theo":172.8942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.699996948242},{"option":"SPXW260309C07020000","bid":27.9,"bid_size":8.0,"ask":28.6,"ask_size":10.0,"iv":0.1331,"open_interest":37.0,"volume":7.0,"delta":0.2404,"gamma":0.0015,"vega":4.8674,"theta":-1.7322,"rho":0.7506,"theo":28.497,"change":1.68,"open":37.3,"high":37.3,"low":28.73,"tick":"down","last_trade_price":28.73,"last_trade_time":"2026-02-18T15:37:49","percent_change":6.21072,"prev_day_close":29.25},{"option":"SPXW260309P07020000","bid":176.8,"bid_size":5.0,"ask":181.7,"ask_size":5.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.7597,"gamma":0.0015,"vega":4.8674,"theta":-1.6726,"rho":-2.5115,"theo":179.5058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.949996948242},{"option":"SPXW260309C07025000","bid":26.2,"bid_size":18.0,"ask":27.0,"ask_size":20.0,"iv":0.132,"open_interest":630.0,"volume":6.0,"delta":0.2313,"gamma":0.0015,"vega":4.7708,"theta":-1.6818,"rho":0.722,"theo":26.8852,"change":2.36,"open":30.35,"high":32.87,"low":27.86,"tick":"down","last_trade_price":27.86,"last_trade_time":"2026-02-18T14:50:04","percent_change":9.2549,"prev_day_close":27.5499992370605},{"option":"SPXW260309P07025000","bid":180.2,"bid_size":5.0,"ask":185.1,"ask_size":5.0,"iv":0.1323,"open_interest":3.0,"volume":0.0,"delta":-0.7688,"gamma":0.0015,"vega":4.7708,"theta":-1.6203,"rho":-2.5424,"theo":182.8842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":128.63,"last_trade_time":"2026-02-10T15:50:06","percent_change":0.0,"prev_day_close":168.099998474121},{"option":"SPXW260309C07030000","bid":24.7,"bid_size":8.0,"ask":25.4,"ask_size":21.0,"iv":0.131,"open_interest":87.0,"volume":0.0,"delta":0.2223,"gamma":0.0015,"vega":4.6709,"theta":-1.6304,"rho":0.6938,"theo":25.3215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.25,"last_trade_time":"2026-02-17T16:06:34","percent_change":0.0,"prev_day_close":25.9000005722046},{"option":"SPXW260309P07030000","bid":183.6,"bid_size":5.0,"ask":188.6,"ask_size":5.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.7778,"gamma":0.0015,"vega":4.6709,"theta":-1.567,"rho":-2.5729,"theo":186.3107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.349998474121},{"option":"SPXW260309C07040000","bid":21.7,"bid_size":21.0,"ask":22.5,"ask_size":31.0,"iv":0.1289,"open_interest":100.0,"volume":17.0,"delta":0.2043,"gamma":0.0014,"vega":4.4637,"theta":-1.5251,"rho":0.6386,"theo":22.3382,"change":1.84,"open":27.7,"high":29.3,"low":23.14,"tick":"down","last_trade_price":23.14,"last_trade_time":"2026-02-18T14:38:46","percent_change":8.6385,"prev_day_close":22.8000001907349},{"option":"SPXW260309P07040000","bid":190.8,"bid_size":5.0,"ask":195.6,"ask_size":8.0,"iv":0.1293,"open_interest":2.0,"volume":0.0,"delta":-0.7958,"gamma":0.0014,"vega":4.4637,"theta":-1.4577,"rho":-2.6328,"theo":193.3078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.12,"last_trade_time":"2026-02-11T15:20:30","percent_change":0.0,"prev_day_close":178.350006103516},{"option":"SPXW260309C07050000","bid":19.0,"bid_size":22.0,"ask":19.8,"ask_size":33.0,"iv":0.1268,"open_interest":431.0,"volume":100.0,"delta":0.1867,"gamma":0.0014,"vega":4.2423,"theta":-1.4171,"rho":0.583,"theo":19.5562,"change":0.29,"open":22.4,"high":26.56,"low":18.99,"tick":"down","last_trade_price":18.99,"last_trade_time":"2026-02-18T15:32:41","percent_change":1.5508,"prev_day_close":19.9000005722046},{"option":"SPXW260309P07050000","bid":197.9,"bid_size":5.0,"ask":202.8,"ask_size":5.0,"iv":0.1273,"open_interest":8.0,"volume":1.0,"delta":-0.8134,"gamma":0.0014,"vega":4.2423,"theta":-1.3458,"rho":-2.693,"theo":200.5062,"change":-46.3,"open":163.8,"high":163.8,"low":163.8,"tick":"down","last_trade_price":163.8,"last_trade_time":"2026-02-18T12:51:17","percent_change":-22.0371,"prev_day_close":185.349998474121},{"option":"SPXW260309C07060000","bid":16.6,"bid_size":9.0,"ask":17.3,"ask_size":34.0,"iv":0.1248,"open_interest":98.0,"volume":4.0,"delta":0.1694,"gamma":0.0013,"vega":4.006,"theta":-1.3075,"rho":0.5289,"theo":16.9894,"change":1.1,"open":17.5,"high":17.5,"low":17.5,"tick":"up","last_trade_price":17.5,"last_trade_time":"2026-02-18T15:43:33","percent_change":6.70731,"prev_day_close":17.3000001907349},{"option":"SPXW260309P07060000","bid":204.3,"bid_size":4.0,"ask":210.4,"ask_size":4.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.8307,"gamma":0.0013,"vega":4.006,"theta":-1.2323,"rho":-2.7518,"theo":207.9198,"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":192.649993896484},{"option":"SPXW260309C07070000","bid":14.4,"bid_size":20.0,"ask":15.0,"ask_size":48.0,"iv":0.123,"open_interest":85.0,"volume":0.0,"delta":0.1527,"gamma":0.0012,"vega":3.7636,"theta":-1.1979,"rho":0.477,"theo":14.6447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.11,"last_trade_time":"2026-02-17T15:50:44","percent_change":0.0,"prev_day_close":14.9000000953674},{"option":"SPXW260309P07070000","bid":211.9,"bid_size":3.0,"ask":218.7,"ask_size":3.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.8474,"gamma":0.0012,"vega":3.7636,"theta":-1.1187,"rho":-2.8082,"theo":215.5555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.350006103516},{"option":"SPXW260309C07075000","bid":13.4,"bid_size":20.0,"ask":14.0,"ask_size":60.0,"iv":0.122,"open_interest":837.0,"volume":13.0,"delta":0.1445,"gamma":0.0012,"vega":3.6394,"theta":-1.1435,"rho":0.4514,"theo":13.559,"change":1.61,"open":14.68,"high":19.72,"low":13.52,"tick":"up","last_trade_price":14.91,"last_trade_time":"2026-02-18T15:52:02","percent_change":12.1053,"prev_day_close":13.8000001907349},{"option":"SPXW260309P07075000","bid":215.9,"bid_size":3.0,"ask":222.0,"ask_size":2.0,"iv":0.1223,"open_interest":38.0,"volume":1.0,"delta":-0.8555,"gamma":0.0012,"vega":3.6394,"theta":-1.0624,"rho":-2.8362,"theo":219.46,"change":-34.32,"open":195.13,"high":195.13,"low":195.13,"tick":"down","last_trade_price":195.13,"last_trade_time":"2026-02-18T10:02:23","percent_change":-14.9575,"prev_day_close":204.199996948242},{"option":"SPXW260309C07080000","bid":12.4,"bid_size":20.0,"ask":13.0,"ask_size":62.0,"iv":0.1212,"open_interest":143.0,"volume":9.0,"delta":0.1366,"gamma":0.0012,"vega":3.5124,"theta":-1.0898,"rho":0.4263,"theo":12.5328,"change":3.18,"open":12.86,"high":15.99,"low":12.86,"tick":"down","last_trade_price":15.58,"last_trade_time":"2026-02-18T13:33:24","percent_change":25.6452,"prev_day_close":12.8000001907349},{"option":"SPXW260309P07080000","bid":219.9,"bid_size":3.0,"ask":226.5,"ask_size":3.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.8634,"gamma":0.0012,"vega":3.5124,"theta":-1.0067,"rho":-2.8636,"theo":223.424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":208.099998474121},{"option":"SPXW260309C07090000","bid":10.6,"bid_size":20.0,"ask":11.2,"ask_size":68.0,"iv":0.1194,"open_interest":250.0,"volume":14.0,"delta":0.1215,"gamma":0.0011,"vega":3.257,"theta":-0.985,"rho":0.3793,"theo":10.6575,"change":1.53,"open":11.1,"high":14.77,"low":10.65,"tick":"up","last_trade_price":12.28,"last_trade_time":"2026-02-18T15:54:07","percent_change":14.2326,"prev_day_close":10.9000000953674},{"option":"SPXW260309P07090000","bid":228.0,"bid_size":3.0,"ask":234.3,"ask_size":2.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.8786,"gamma":0.0011,"vega":3.257,"theta":-0.8979,"rho":-2.9153,"theo":231.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.25},{"option":"SPXW260309C07100000","bid":9.0,"bid_size":20.0,"ask":9.6,"ask_size":74.0,"iv":0.1177,"open_interest":457.0,"volume":21.0,"delta":0.1074,"gamma":0.001,"vega":3.0055,"theta":-0.8851,"rho":0.335,"theo":9.0147,"change":1.21,"open":12.99,"high":13.46,"low":8.8,"tick":"up","last_trade_price":10.41,"last_trade_time":"2026-02-18T15:54:07","percent_change":13.1522,"prev_day_close":9.19999980926514},{"option":"SPXW260309P07100000","bid":236.7,"bid_size":3.0,"ask":243.1,"ask_size":3.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.8927,"gamma":0.001,"vega":3.0055,"theta":-0.7941,"rho":-2.9642,"theo":239.8667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.05,"last_trade_time":"2026-02-17T15:42:39","percent_change":0.0,"prev_day_close":224.550003051758},{"option":"SPXW260309C07125000","bid":5.9,"bid_size":20.0,"ask":6.3,"ask_size":75.0,"iv":0.114,"open_interest":307.0,"volume":19.0,"delta":0.0774,"gamma":0.0008,"vega":2.4046,"theta":-0.6657,"rho":0.2411,"theo":5.8674,"change":0.21,"open":6.7,"high":8.8,"low":6.41,"tick":"down","last_trade_price":6.41,"last_trade_time":"2026-02-18T15:52:02","percent_change":3.3871,"prev_day_close":5.95000004768372},{"option":"SPXW260309P07125000","bid":258.7,"bid_size":1.0,"ask":265.3,"ask_size":3.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9227,"gamma":0.0008,"vega":2.4046,"theta":-0.5649,"rho":-3.0698,"theo":261.6705,"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":246.25},{"option":"SPXW260309C07150000","bid":3.6,"bid_size":143.0,"ask":4.1,"ask_size":127.0,"iv":0.1105,"open_interest":289.0,"volume":52.0,"delta":0.0554,"gamma":0.0006,"vega":1.8942,"theta":-0.4982,"rho":0.1721,"theo":3.8599,"change":-0.33,"open":4.04,"high":5.8,"low":3.65,"tick":"up","last_trade_price":3.72,"last_trade_time":"2026-02-18T15:44:42","percent_change":-8.14815,"prev_day_close":3.75},{"option":"SPXW260309P07150000","bid":281.4,"bid_size":1.0,"ask":288.2,"ask_size":3.0,"iv":0.1116,"open_interest":0.0,"volume":0.0,"delta":-0.9447,"gamma":0.0006,"vega":1.8942,"theta":-0.3876,"rho":-3.1503,"theo":284.614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.0},{"option":"SPXW260309C07175000","bid":2.35,"bid_size":15.0,"ask":2.65,"ask_size":152.0,"iv":0.1087,"open_interest":650.0,"volume":12.0,"delta":0.0403,"gamma":0.0005,"vega":1.4972,"theta":-0.38,"rho":0.125,"theo":2.6411,"change":-0.25,"open":2.85,"high":3.8,"low":2.4,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:15:50","percent_change":-9.43396,"prev_day_close":2.30000007152557},{"option":"SPXW260309P07175000","bid":304.8,"bid_size":3.0,"ask":311.8,"ask_size":5.0,"iv":0.1098,"open_interest":2.0,"volume":0.0,"delta":-0.9598,"gamma":0.0005,"vega":1.4972,"theta":-0.2595,"rho":-3.2091,"theo":308.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":335.1,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":292.949996948242},{"option":"SPXW260309C07200000","bid":1.45,"bid_size":56.0,"ask":1.75,"ask_size":162.0,"iv":0.1073,"open_interest":225.0,"volume":12.0,"delta":0.0301,"gamma":0.0004,"vega":1.2007,"theta":-0.2985,"rho":0.0932,"theo":1.8969,"change":-0.05,"open":1.91,"high":2.33,"low":1.7,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T14:44:13","percent_change":-2.85714,"prev_day_close":1.44999998807907},{"option":"SPXW260309P07200000","bid":328.1,"bid_size":2.0,"ask":335.4,"ask_size":2.0,"iv":0.1093,"open_interest":0.0,"volume":0.0,"delta":-0.97,"gamma":0.0004,"vega":1.2007,"theta":-0.1682,"rho":-3.2525,"theo":332.5529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.600006103516},{"option":"SPXW260309C07225000","bid":0.9,"bid_size":130.0,"ask":1.2,"ask_size":179.0,"iv":0.1068,"open_interest":143.0,"volume":5.0,"delta":0.0231,"gamma":0.0003,"vega":0.9762,"theta":-0.2401,"rho":0.0712,"theo":1.4153,"change":0.25,"open":1.53,"high":1.53,"low":1.45,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-18T12:33:58","percent_change":20.8333,"prev_day_close":0.925000011920929},{"option":"SPXW260309P07225000","bid":353.1,"bid_size":1.0,"ask":360.4,"ask_size":2.0,"iv":0.1088,"open_interest":0.0,"volume":0.0,"delta":-0.977,"gamma":0.0003,"vega":0.9762,"theta":-0.1,"rho":-3.2861,"theo":357.0224,"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":341.150009155273},{"option":"SPXW260309C07250000","bid":0.6,"bid_size":95.0,"ask":0.85,"ask_size":195.0,"iv":0.1074,"open_interest":125.0,"volume":18.0,"delta":0.018,"gamma":0.0002,"vega":0.8003,"theta":-0.1959,"rho":0.0554,"theo":1.0815,"change":-0.23,"open":0.98,"high":1.02,"low":0.62,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-18T15:44:42","percent_change":-27.0588,"prev_day_close":0.625},{"option":"SPXW260309P07250000","bid":377.6,"bid_size":1.0,"ask":385.0,"ask_size":2.0,"iv":0.1096,"open_interest":0.0,"volume":0.0,"delta":-0.9821,"gamma":0.0002,"vega":0.8003,"theta":-0.0459,"rho":-3.3135,"theo":381.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.5},{"option":"SPXW260309C07275000","bid":0.4,"bid_size":95.0,"ask":0.65,"ask_size":95.0,"iv":0.1087,"open_interest":110.0,"volume":2.0,"delta":0.0141,"gamma":0.0002,"vega":0.6594,"theta":-0.1611,"rho":0.0434,"theo":0.8384,"change":0.075,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T10:02:36","percent_change":12.0,"prev_day_close":0.475000008940697},{"option":"SPXW260309P07275000","bid":401.7,"bid_size":1.0,"ask":409.6,"ask_size":1.0,"iv":0.1091,"open_interest":1.0,"volume":0.0,"delta":-0.986,"gamma":0.0002,"vega":0.6594,"theta":-0.0013,"rho":-3.3371,"theo":406.3474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.01,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":392.400009155273},{"option":"SPXW260309C07300000","bid":0.3,"bid_size":30.0,"ask":0.55,"ask_size":118.0,"iv":0.1115,"open_interest":172.0,"volume":6.0,"delta":0.0112,"gamma":0.0002,"vega":0.5456,"theta":-0.1333,"rho":0.0344,"theo":0.6577,"change":0.075,"open":0.5,"high":0.55,"low":0.5,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:22:26","percent_change":15.7895,"prev_day_close":0.349999994039536},{"option":"SPXW260309P07300000","bid":426.6,"bid_size":1.0,"ask":434.5,"ask_size":1.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0002,"vega":0.5456,"theta":0.0,"rho":-3.3577,"theo":431.1177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.400009155273},{"option":"SPXW260309C07325000","bid":0.2,"bid_size":101.0,"ask":0.45,"ask_size":121.0,"iv":0.1135,"open_interest":38.0,"volume":10.0,"delta":0.009,"gamma":0.0001,"vega":0.4541,"theta":-0.1112,"rho":0.0274,"theo":0.5227,"change":-0.105,"open":0.4,"high":0.42,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T15:30:41","percent_change":-28.0,"prev_day_close":0.300000004470348},{"option":"SPXW260309P07325000","bid":451.5,"bid_size":1.0,"ask":459.4,"ask_size":1.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0001,"vega":0.4541,"theta":0.0,"rho":-3.3763,"theo":455.9337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":441.049987792969},{"option":"SPXW260309C07350000","bid":0.15,"bid_size":35.0,"ask":0.4,"ask_size":129.0,"iv":0.1166,"open_interest":96.0,"volume":0.0,"delta":0.0073,"gamma":0.0001,"vega":0.3808,"theta":-0.0937,"rho":0.0222,"theo":0.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.59,"last_trade_time":"2026-02-12T09:30:04","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260309P07350000","bid":476.4,"bid_size":1.0,"ask":484.3,"ask_size":1.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.9928,"gamma":0.0001,"vega":0.3808,"theta":0.0,"rho":-3.3931,"theo":480.7836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.800003051758},{"option":"SPXW260309C07375000","bid":0.15,"bid_size":33.0,"ask":0.35,"ask_size":56.0,"iv":0.1206,"open_interest":1.0,"volume":0.0,"delta":0.006,"gamma":0.0001,"vega":0.3222,"theta":-0.0799,"rho":0.0182,"theo":0.3455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260309P07375000","bid":501.3,"bid_size":1.0,"ask":509.2,"ask_size":1.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0001,"vega":0.3222,"theta":0.0,"rho":-3.4088,"theo":505.6586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.600006103516},{"option":"SPXW260309C07400000","bid":0.1,"bid_size":37.0,"ask":0.35,"ask_size":135.0,"iv":0.1244,"open_interest":71.0,"volume":1.0,"delta":0.005,"gamma":0.0001,"vega":0.2755,"theta":-0.069,"rho":0.0151,"theo":0.2882,"change":0.03,"open":0.23,"high":0.23,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T10:50:31","percent_change":15.0,"prev_day_close":0.200000006705523},{"option":"SPXW260309P07400000","bid":526.2,"bid_size":1.0,"ask":534.1,"ask_size":1.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0001,"vega":0.2755,"theta":0.0,"rho":-3.4235,"theo":530.5522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.0},{"option":"SPXW260309C07425000","bid":0.1,"bid_size":35.0,"ask":0.35,"ask_size":143.0,"iv":0.1294,"open_interest":8.0,"volume":0.0,"delta":0.0042,"gamma":0.0001,"vega":0.2381,"theta":-0.0603,"rho":0.0128,"theo":0.2444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-06T15:57:21","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260309P07425000","bid":551.1,"bid_size":1.0,"ask":559.0,"ask_size":1.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.2381,"theta":0.0,"rho":-3.4374,"theo":555.4594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.5},{"option":"SPXW260309C07450000","bid":0.1,"bid_size":37.0,"ask":0.3,"ask_size":133.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.2077,"theta":-0.0534,"rho":0.0109,"theo":0.2105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260309P07450000","bid":576.1,"bid_size":1.0,"ask":584.0,"ask_size":1.0,"iv":0.1421,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.2077,"theta":0.0,"rho":-3.4509,"theo":580.3765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.300018310547},{"option":"SPXW260309C07500000","bid":0.05,"bid_size":44.0,"ask":0.3,"ask_size":138.0,"iv":0.1408,"open_interest":47.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.1622,"theta":-0.0431,"rho":0.0082,"theo":0.1621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-12T15:27:30","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260309P07500000","bid":625.9,"bid_size":1.0,"ask":633.8,"ask_size":1.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1625,"theta":0.0,"rho":-3.4768,"theo":630.2304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.0},{"option":"SPXW260309C07600000","bid":0.05,"bid_size":39.0,"ask":0.25,"ask_size":92.0,"iv":0.1573,"open_interest":49.0,"volume":1.0,"delta":0.0017,"gamma":0.0,"vega":0.1069,"theta":-0.0305,"rho":0.0052,"theo":0.1067,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:50:31","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260309P07600000","bid":725.7,"bid_size":1.0,"ask":733.6,"ask_size":1.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1068,"theta":0.0,"rho":-3.5263,"theo":729.9787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.5},{"option":"SPXW260309C07800000","bid":0.05,"bid_size":40.0,"ask":0.2,"ask_size":90.0,"iv":0.1903,"open_interest":13.0,"volume":2.0,"delta":0.0008,"gamma":0.0,"vega":0.051,"theta":-0.0165,"rho":0.0023,"theo":0.0515,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:43:33","percent_change":33.3333,"prev_day_close":0.100000003352761},{"option":"SPXW260309P07800000","bid":925.3,"bid_size":1.0,"ask":933.2,"ask_size":1.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.051,"theta":0.0,"rho":-3.6221,"theo":929.5316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":915.300018310547},{"option":"SPXW260309C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":138.0,"iv":0.2207,"open_interest":13.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0247,"theta":-0.0088,"rho":0.001,"theo":0.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-12T15:48:17","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260309P08000000","bid":1124.8,"bid_size":1.0,"ask":1132.7,"ask_size":1.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0247,"theta":0.0,"rho":-3.7162,"theo":1129.1128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.65002441406},{"option":"SPXW260309C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":143.0,"iv":0.2532,"open_interest":26.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0116,"theta":-0.0044,"rho":0.0005,"theo":0.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-28T13:19:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309P08200000","bid":1324.4,"bid_size":1.0,"ask":1332.3,"ask_size":1.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":-3.8097,"theo":1328.7076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1313.65002441406},{"option":"SPXW260309C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":151.0,"iv":0.2844,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0055,"theta":-0.0022,"rho":0.0002,"theo":0.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309P08400000","bid":1524.0,"bid_size":1.0,"ask":1531.9,"ask_size":1.0,"iv":0.2932,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":-3.9029,"theo":1528.3092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.75},{"option":"SPXW260309C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":159.0,"iv":0.3147,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"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":0.05,"last_trade_time":"2026-02-02T15:32:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309P08600000","bid":1723.6,"bid_size":1.0,"ask":1731.5,"ask_size":1.0,"iv":0.3228,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-3.9959,"theo":1727.9143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1713.54998779297},{"option":"SPXW260309C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":166.0,"iv":0.344,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0005,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309P08800000","bid":1923.1,"bid_size":1.0,"ask":1931.0,"ask_size":1.0,"iv":0.3511,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-4.0888,"theo":1927.521,"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":1913.54998779297},{"option":"SPXW260309C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.3647,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"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":0.0500000007450581},{"option":"SPXW260309P09000000","bid":2122.7,"bid_size":1.0,"ask":2130.6,"ask_size":1.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-4.1818,"theo":2127.1284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2112.25},{"option":"SPXW260310C02800000","bid":4056.8,"bid_size":1.0,"ask":4064.7,"ask_size":1.0,"iv":1.1308,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":1.3777,"theo":4060.3745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.40002441406},{"option":"SPXW260310P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":48.0,"iv":1.1012,"open_interest":3.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0131,"theta":-0.0329,"rho":-0.0008,"theo":0.0996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-05T10:26:48","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260310C03000000","bid":3857.2,"bid_size":1.0,"ask":3865.1,"ask_size":1.0,"iv":1.0316,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":1.4759,"theo":3860.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.59997558594},{"option":"SPXW260310P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":150.0,"iv":1.0469,"open_interest":85.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0164,"theta":-0.0389,"rho":-0.001,"theo":0.1206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T09:52:43","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310C03200000","bid":3657.6,"bid_size":1.0,"ask":3665.5,"ask_size":1.0,"iv":0.9366,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0205,"theta":0.0,"rho":1.574,"theo":3661.2496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.0},{"option":"SPXW260310P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":78.0,"iv":0.9686,"open_interest":1.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0206,"theta":-0.0456,"rho":-0.0012,"theo":0.1451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-10T13:27:41","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310C03400000","bid":3458.1,"bid_size":1.0,"ask":3466.0,"ask_size":1.0,"iv":0.9302,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0256,"theta":0.0,"rho":1.672,"theo":3461.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.04992675781},{"option":"SPXW260310P03400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":47.0,"iv":0.895,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0255,"theta":-0.053,"rho":-0.0015,"theo":0.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260310C03600000","bid":3258.5,"bid_size":1.0,"ask":3266.4,"ask_size":1.0,"iv":0.8504,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0319,"theta":0.0,"rho":1.77,"theo":3262.1442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.39990234375},{"option":"SPXW260310P03600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":137.0,"iv":0.8418,"open_interest":81.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.032,"theta":-0.0627,"rho":-0.002,"theo":0.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-06T10:09:12","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260310C03800000","bid":3059.0,"bid_size":1.0,"ask":3066.9,"ask_size":1.0,"iv":0.8159,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.04,"theta":0.0,"rho":1.8678,"theo":3062.6018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.59997558594},{"option":"SPXW260310P03800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":150.0,"iv":0.7873,"open_interest":14.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0401,"theta":-0.0734,"rho":-0.0025,"theo":0.2529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-06T09:40:36","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260310C04000000","bid":2859.5,"bid_size":1.0,"ask":2867.4,"ask_size":1.0,"iv":0.7707,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0502,"theta":0.0,"rho":1.9655,"theo":2863.0693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2877.29992675781},{"option":"SPXW260310P04000000","bid":0.1,"bid_size":189.0,"ask":0.3,"ask_size":87.0,"iv":0.749,"open_interest":93.0,"volume":21.0,"delta":-0.0009,"gamma":0.0,"vega":0.0502,"theta":-0.0858,"rho":-0.0031,"theo":0.3048,"change":-0.155,"open":0.2,"high":0.22,"low":0.2,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T14:12:24","percent_change":-41.3333,"prev_day_close":0.225000008940697},{"option":"SPXW260310C04200000","bid":2660.0,"bid_size":1.0,"ask":2667.9,"ask_size":1.0,"iv":0.721,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0631,"theta":0.0,"rho":2.063,"theo":2663.55,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.84997558594},{"option":"SPXW260310P04200000","bid":0.15,"bid_size":278.0,"ask":0.4,"ask_size":153.0,"iv":0.7031,"open_interest":11.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0632,"theta":-0.101,"rho":-0.004,"theo":0.3706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-10T10:02:45","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260310C04400000","bid":2460.5,"bid_size":1.0,"ask":2468.4,"ask_size":1.0,"iv":0.6693,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0805,"theta":0.0,"rho":2.1601,"theo":2464.0492,"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":2477.5},{"option":"SPXW260310P04400000","bid":0.3,"bid_size":278.0,"ask":0.55,"ask_size":304.0,"iv":0.6652,"open_interest":366.0,"volume":4.0,"delta":-0.0015,"gamma":0.0,"vega":0.0805,"theta":-0.1197,"rho":-0.0052,"theo":0.4548,"change":-0.155,"open":0.47,"high":0.47,"low":0.47,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-18T09:57:58","percent_change":-24.8,"prev_day_close":0.424999997019768},{"option":"SPXW260310C04600000","bid":2261.1,"bid_size":1.0,"ask":2269.0,"ask_size":1.0,"iv":0.6266,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1037,"theta":0.0,"rho":2.2568,"theo":2264.5771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.69995117188},{"option":"SPXW260310P04600000","bid":0.5,"bid_size":237.0,"ask":0.7,"ask_size":210.0,"iv":0.6228,"open_interest":14.0,"volume":6.0,"delta":-0.002,"gamma":0.0,"vega":0.1037,"theta":-0.1435,"rho":-0.0069,"theo":0.5675,"change":-0.275,"open":0.62,"high":0.62,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:49:02","percent_change":-33.3333,"prev_day_close":0.574999988079071},{"option":"SPXW260310C04800000","bid":2061.8,"bid_size":1.0,"ask":2069.7,"ask_size":1.0,"iv":0.5862,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1368,"theta":0.0,"rho":2.3528,"theo":2065.1515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.95007324219},{"option":"SPXW260310P04800000","bid":0.75,"bid_size":60.0,"ask":1.0,"ask_size":278.0,"iv":0.5828,"open_interest":26.0,"volume":101.0,"delta":-0.0028,"gamma":0.0,"vega":0.1371,"theta":-0.1758,"rho":-0.0093,"theo":0.7287,"change":-0.175,"open":0.75,"high":0.9,"low":0.75,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T14:21:47","percent_change":-16.2791,"prev_day_close":0.775000005960464},{"option":"SPXW260310C05000000","bid":1862.5,"bid_size":1.0,"ask":1870.4,"ask_size":1.0,"iv":0.5402,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1853,"theta":0.0,"rho":2.4474,"theo":1865.8062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.09997558594},{"option":"SPXW260310P05000000","bid":1.1,"bid_size":60.0,"ask":1.3,"ask_size":191.0,"iv":0.5396,"open_interest":310.0,"volume":102.0,"delta":-0.0038,"gamma":0.0,"vega":0.1855,"theta":-0.221,"rho":-0.013,"theo":0.9681,"change":-0.425,"open":1.0,"high":1.0,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T10:38:22","percent_change":-30.9091,"prev_day_close":1.02500000596046},{"option":"SPXW260310C05200000","bid":1663.3,"bid_size":1.0,"ask":1671.2,"ask_size":1.0,"iv":0.4947,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.2596,"theta":0.0,"rho":2.5399,"theo":1666.5945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1680.20001220703},{"option":"SPXW260310P05200000","bid":1.5,"bid_size":59.0,"ask":1.7,"ask_size":183.0,"iv":0.4948,"open_interest":174.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.2598,"theta":-0.2863,"rho":-0.0189,"theo":1.3408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.11,"last_trade_time":"2026-02-17T12:17:15","percent_change":0.0,"prev_day_close":1.375},{"option":"SPXW260310C05400000","bid":1464.3,"bid_size":1.0,"ask":1471.8,"ask_size":2.0,"iv":0.4512,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.3725,"theta":0.0,"rho":2.6288,"theo":1467.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1482.70001220703},{"option":"SPXW260310P05400000","bid":2.0,"bid_size":113.0,"ask":2.25,"ask_size":129.0,"iv":0.4497,"open_interest":807.0,"volume":30.0,"delta":-0.0084,"gamma":0.0,"vega":0.3725,"theta":-0.3797,"rho":-0.0284,"theo":1.9259,"change":-0.715,"open":2.01,"high":2.01,"low":1.71,"tick":"down","last_trade_price":1.71,"last_trade_time":"2026-02-18T10:27:14","percent_change":-29.4845,"prev_day_close":1.82499998807907},{"option":"SPXW260310C05500000","bid":1364.9,"bid_size":2.0,"ask":1372.8,"ask_size":2.0,"iv":0.4274,"open_interest":1.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":0.4486,"theta":0.0,"rho":2.6712,"theo":1368.2084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1320.77,"last_trade_time":"2026-02-17T12:53:17","percent_change":0.0,"prev_day_close":1383.34997558594},{"option":"SPXW260310P05500000","bid":2.4,"bid_size":57.0,"ask":2.65,"ask_size":180.0,"iv":0.4286,"open_interest":458.0,"volume":0.0,"delta":-0.0104,"gamma":0.0,"vega":0.4486,"theta":-0.4394,"rho":-0.0352,"theo":2.3314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-17T13:32:52","percent_change":0.0,"prev_day_close":2.125},{"option":"SPXW260310C05600000","bid":1265.5,"bid_size":2.0,"ask":1273.4,"ask_size":2.0,"iv":0.4047,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":0.5424,"theta":-0.0355,"rho":2.7118,"theo":1268.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.0},{"option":"SPXW260310P05600000","bid":2.85,"bid_size":56.0,"ask":3.1,"ask_size":189.0,"iv":0.4068,"open_interest":235.0,"volume":0.0,"delta":-0.0129,"gamma":0.0,"vega":0.5424,"theta":-0.5088,"rho":-0.0437,"theo":2.8339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.46,"last_trade_time":"2026-02-17T15:39:03","percent_change":0.0,"prev_day_close":2.5},{"option":"SPXW260310C05700000","bid":1166.3,"bid_size":2.0,"ask":1174.2,"ask_size":2.0,"iv":0.3832,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0001,"vega":0.6573,"theta":-0.1533,"rho":2.7499,"theo":1169.7521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1184.60003662109},{"option":"SPXW260310P05700000","bid":3.4,"bid_size":54.0,"ask":3.7,"ask_size":189.0,"iv":0.3854,"open_interest":139.0,"volume":90.0,"delta":-0.0161,"gamma":0.0001,"vega":0.6573,"theta":-0.5894,"rho":-0.0547,"theo":3.4602,"change":-0.5,"open":3.32,"high":3.4,"low":2.65,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-18T15:23:46","percent_change":-12.8205,"prev_day_close":3.0},{"option":"SPXW260310C05800000","bid":1066.6,"bid_size":2.0,"ask":1074.5,"ask_size":1.0,"iv":0.3633,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0001,"vega":0.7991,"theta":-0.2845,"rho":2.785,"theo":1070.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.5},{"option":"SPXW260310P05800000","bid":4.1,"bid_size":162.0,"ask":4.4,"ask_size":159.0,"iv":0.3639,"open_interest":272.0,"volume":0.0,"delta":-0.0203,"gamma":0.0001,"vega":0.7991,"theta":-0.6832,"rho":-0.0688,"theo":4.2484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.13,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":3.60000002384186},{"option":"SPXW260310C05850000","bid":1017.8,"bid_size":1.0,"ask":1025.1,"ask_size":1.0,"iv":0.3535,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0001,"vega":0.8834,"theta":-0.3562,"rho":2.8009,"theo":1021.3264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.15002441406},{"option":"SPXW260310P05850000","bid":4.5,"bid_size":169.0,"ask":4.9,"ask_size":196.0,"iv":0.3536,"open_interest":88.0,"volume":0.0,"delta":-0.0228,"gamma":0.0001,"vega":0.8834,"theta":-0.7362,"rho":-0.0776,"theo":4.7232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-11T11:40:48","percent_change":0.0,"prev_day_close":4.0},{"option":"SPXW260310C05875000","bid":993.1,"bid_size":2.0,"ask":1001.0,"ask_size":2.0,"iv":0.3472,"open_interest":0.0,"volume":0.0,"delta":0.9759,"gamma":0.0001,"vega":0.9288,"theta":-0.3939,"rho":2.8083,"theo":996.641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1011.39999389648},{"option":"SPXW260310P05875000","bid":4.8,"bid_size":147.0,"ask":5.1,"ask_size":114.0,"iv":0.349,"open_interest":102.0,"volume":0.0,"delta":-0.0242,"gamma":0.0001,"vega":0.9288,"theta":-0.7647,"rho":-0.0824,"theo":4.9859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-10T11:10:49","percent_change":0.0,"prev_day_close":4.25},{"option":"SPXW260310C05900000","bid":968.5,"bid_size":1.0,"ask":975.7,"ask_size":3.0,"iv":0.3431,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0001,"vega":0.9767,"theta":-0.433,"rho":2.8154,"theo":971.9748,"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":986.700012207031},{"option":"SPXW260310P05900000","bid":5.1,"bid_size":60.0,"ask":5.4,"ask_size":162.0,"iv":0.3431,"open_interest":1505.0,"volume":52.0,"delta":-0.0257,"gamma":0.0001,"vega":0.9767,"theta":-0.7944,"rho":-0.0876,"theo":5.2679,"change":-0.7,"open":4.1,"high":5.05,"low":4.0,"tick":"up","last_trade_price":5.05,"last_trade_time":"2026-02-18T14:42:44","percent_change":-12.1739,"prev_day_close":4.5},{"option":"SPXW260310C05925000","bid":943.8,"bid_size":1.0,"ask":951.1,"ask_size":3.0,"iv":0.3381,"open_interest":0.0,"volume":0.0,"delta":0.9727,"gamma":0.0001,"vega":1.0277,"theta":-0.4736,"rho":2.8222,"theo":947.3298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.049987792969},{"option":"SPXW260310P05925000","bid":5.3,"bid_size":161.0,"ask":5.7,"ask_size":168.0,"iv":0.3382,"open_interest":24.0,"volume":0.0,"delta":-0.0274,"gamma":0.0001,"vega":1.0277,"theta":-0.8257,"rho":-0.0931,"theo":5.571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.32,"last_trade_time":"2026-02-09T13:20:06","percent_change":0.0,"prev_day_close":4.75},{"option":"SPXW260310C05950000","bid":918.5,"bid_size":4.0,"ask":926.5,"ask_size":2.0,"iv":0.3319,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":1.0824,"theta":-0.5159,"rho":2.8285,"theo":922.7083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.150024414062},{"option":"SPXW260310P05950000","bid":5.7,"bid_size":140.0,"ask":6.1,"ask_size":188.0,"iv":0.333,"open_interest":15.0,"volume":1.0,"delta":-0.0291,"gamma":0.0001,"vega":1.0824,"theta":-0.8586,"rho":-0.0991,"theo":5.8977,"change":-2.0,"open":4.4,"high":4.4,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T12:11:41","percent_change":-31.25,"prev_day_close":5.0},{"option":"SPXW260310C05975000","bid":894.6,"bid_size":1.0,"ask":901.9,"ask_size":3.0,"iv":0.3285,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0001,"vega":1.1414,"theta":-0.5599,"rho":2.8343,"theo":898.1133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.450012207031},{"option":"SPXW260310P05975000","bid":6.0,"bid_size":154.0,"ask":6.4,"ask_size":165.0,"iv":0.3286,"open_interest":136.0,"volume":1.0,"delta":-0.031,"gamma":0.0001,"vega":1.1414,"theta":-0.8933,"rho":-0.1056,"theo":6.2508,"change":-0.75,"open":6.0,"high":6.0,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T15:21:11","percent_change":-11.1111,"prev_day_close":5.29999995231628},{"option":"SPXW260310C06000000","bid":869.4,"bid_size":3.0,"ask":877.3,"ask_size":2.0,"iv":0.3225,"open_interest":1.0,"volume":0.0,"delta":0.967,"gamma":0.0001,"vega":1.2044,"theta":-0.6058,"rho":2.8394,"theo":873.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":862.72,"last_trade_time":"2026-02-17T11:19:48","percent_change":0.0,"prev_day_close":887.899993896484},{"option":"SPXW260310P06000000","bid":6.4,"bid_size":134.0,"ask":6.8,"ask_size":158.0,"iv":0.3239,"open_interest":101.0,"volume":4.0,"delta":-0.0331,"gamma":0.0001,"vega":1.2044,"theta":-0.93,"rho":-0.1128,"theo":6.634,"change":-2.32,"open":5.1,"high":5.1,"low":4.88,"tick":"no_change","last_trade_price":4.88,"last_trade_time":"2026-02-18T12:05:55","percent_change":-32.2222,"prev_day_close":5.65000009536743},{"option":"SPXW260310C06025000","bid":845.5,"bid_size":4.0,"ask":853.4,"ask_size":4.0,"iv":0.318,"open_interest":0.0,"volume":0.0,"delta":0.9647,"gamma":0.0001,"vega":1.2712,"theta":-0.654,"rho":2.8439,"theo":849.0174,"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":863.399993896484},{"option":"SPXW260310P06025000","bid":6.8,"bid_size":150.0,"ask":7.2,"ask_size":156.0,"iv":0.319,"open_interest":6.0,"volume":0.0,"delta":-0.0354,"gamma":0.0001,"vega":1.2712,"theta":-0.9688,"rho":-0.1206,"theo":7.0512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-10T15:50:16","percent_change":0.0,"prev_day_close":6.0},{"option":"SPXW260310C06050000","bid":821.0,"bid_size":1.0,"ask":828.3,"ask_size":3.0,"iv":0.314,"open_interest":0.0,"volume":0.0,"delta":0.9623,"gamma":0.0002,"vega":1.3418,"theta":-0.7044,"rho":2.8477,"theo":824.5244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.799987792969},{"option":"SPXW260310P06050000","bid":7.2,"bid_size":170.0,"ask":7.7,"ask_size":172.0,"iv":0.3142,"open_interest":12.0,"volume":0.0,"delta":-0.0378,"gamma":0.0002,"vega":1.3418,"theta":-1.0099,"rho":-0.1291,"theo":7.5063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-17T11:05:54","percent_change":0.0,"prev_day_close":6.34999990463257},{"option":"SPXW260310C06075000","bid":796.6,"bid_size":2.0,"ask":803.8,"ask_size":2.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0002,"vega":1.4171,"theta":-0.7574,"rho":2.8509,"theo":800.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":814.0},{"option":"SPXW260310P06075000","bid":7.7,"bid_size":166.0,"ask":8.2,"ask_size":169.0,"iv":0.3095,"open_interest":4.0,"volume":0.0,"delta":-0.0405,"gamma":0.0002,"vega":1.4171,"theta":-1.0535,"rho":-0.1382,"theo":8.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.4,"last_trade_time":"2026-02-05T09:43:18","percent_change":0.0,"prev_day_close":6.79999995231628},{"option":"SPXW260310C06100000","bid":772.2,"bid_size":3.0,"ask":779.4,"ask_size":3.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0002,"vega":1.4984,"theta":-0.8131,"rho":2.8533,"theo":775.669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":911.59,"last_trade_time":"2026-02-02T14:00:11","percent_change":0.0,"prev_day_close":789.600006103516},{"option":"SPXW260310P06100000","bid":8.3,"bid_size":79.0,"ask":8.7,"ask_size":68.0,"iv":0.3049,"open_interest":187.0,"volume":2.0,"delta":-0.0434,"gamma":0.0002,"vega":1.4984,"theta":-1.0998,"rho":-0.1481,"theo":8.5472,"change":-2.95,"open":6.2,"high":6.2,"low":6.2,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-18T12:17:31","percent_change":-32.2404,"prev_day_close":7.25},{"option":"SPXW260310C06125000","bid":747.9,"bid_size":3.0,"ask":755.0,"ask_size":3.0,"iv":0.2999,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0002,"vega":1.5866,"theta":-0.8715,"rho":2.8546,"theo":751.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":765.299987792969},{"option":"SPXW260310P06125000","bid":8.9,"bid_size":75.0,"ask":9.3,"ask_size":60.0,"iv":0.3004,"open_interest":31.0,"volume":0.0,"delta":-0.0466,"gamma":0.0002,"vega":1.5866,"theta":-1.149,"rho":-0.159,"theo":9.1435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.87,"last_trade_time":"2026-02-17T12:30:33","percent_change":0.0,"prev_day_close":7.75},{"option":"SPXW260310C06150000","bid":723.7,"bid_size":3.0,"ask":731.4,"ask_size":4.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.95,"gamma":0.0002,"vega":1.681,"theta":-0.933,"rho":2.8548,"theo":727.0249,"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":740.849975585938},{"option":"SPXW260310P06150000","bid":9.5,"bid_size":121.0,"ask":10.0,"ask_size":70.0,"iv":0.2958,"open_interest":169.0,"volume":2.0,"delta":-0.0501,"gamma":0.0002,"vega":1.681,"theta":-1.2012,"rho":-0.1712,"theo":9.7993,"change":-3.4,"open":7.1,"high":7.1,"low":7.1,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-18T12:15:38","percent_change":-32.381,"prev_day_close":8.2999997138977},{"option":"SPXW260310C06175000","bid":699.5,"bid_size":3.0,"ask":706.5,"ask_size":3.0,"iv":0.2911,"open_interest":0.0,"volume":0.0,"delta":0.9462,"gamma":0.0002,"vega":1.7809,"theta":-0.9978,"rho":2.8538,"theo":702.7992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.600006103516},{"option":"SPXW260310P06175000","bid":10.2,"bid_size":120.0,"ask":10.7,"ask_size":33.0,"iv":0.2912,"open_interest":47.0,"volume":0.0,"delta":-0.0539,"gamma":0.0002,"vega":1.7809,"theta":-1.2566,"rho":-0.1845,"theo":10.5217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-13T11:35:59","percent_change":0.0,"prev_day_close":8.90000009536743},{"option":"SPXW260310C06200000","bid":674.8,"bid_size":3.0,"ask":682.4,"ask_size":2.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.942,"gamma":0.0002,"vega":1.8866,"theta":-1.0659,"rho":2.8517,"theo":678.6469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.299987792969},{"option":"SPXW260310P06200000","bid":11.0,"bid_size":116.0,"ask":11.5,"ask_size":32.0,"iv":0.2869,"open_interest":163.0,"volume":2.0,"delta":-0.0581,"gamma":0.0002,"vega":1.8866,"theta":-1.3154,"rho":-0.1988,"theo":11.3175,"change":-3.95,"open":8.05,"high":8.1,"low":8.05,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-18T12:13:29","percent_change":-32.7801,"prev_day_close":9.59999990463257},{"option":"SPXW260310C06225000","bid":651.3,"bid_size":3.0,"ask":658.3,"ask_size":3.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0003,"vega":2.0003,"theta":-1.1374,"rho":2.8484,"theo":654.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.399993896484},{"option":"SPXW260310P06225000","bid":11.9,"bid_size":110.0,"ask":12.4,"ask_size":65.0,"iv":0.2827,"open_interest":12.0,"volume":1.0,"delta":-0.0627,"gamma":0.0003,"vega":2.0003,"theta":-1.3775,"rho":-0.2144,"theo":12.1936,"change":-3.21,"open":9.74,"high":9.74,"low":9.74,"tick":"down","last_trade_price":9.74,"last_trade_time":"2026-02-18T10:00:41","percent_change":-24.7876,"prev_day_close":10.3499999046326},{"option":"SPXW260310C06250000","bid":627.4,"bid_size":3.0,"ask":634.2,"ask_size":3.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.9324,"gamma":0.0003,"vega":2.1232,"theta":-1.2122,"rho":2.8433,"theo":630.5918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.899993896484},{"option":"SPXW260310P06250000","bid":12.8,"bid_size":101.0,"ask":13.4,"ask_size":64.0,"iv":0.2786,"open_interest":195.0,"volume":73.0,"delta":-0.0677,"gamma":0.0003,"vega":2.1232,"theta":-1.4431,"rho":-0.2318,"theo":13.1587,"change":-1.3,"open":9.35,"high":12.75,"low":9.2,"tick":"no_change","last_trade_price":12.75,"last_trade_time":"2026-02-18T15:22:17","percent_change":-9.25267,"prev_day_close":11.2000002861023},{"option":"SPXW260310C06275000","bid":603.5,"bid_size":3.0,"ask":610.4,"ask_size":3.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":0.9268,"gamma":0.0003,"vega":2.254,"theta":-1.2906,"rho":2.8364,"theo":606.7083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.849975585938},{"option":"SPXW260310P06275000","bid":13.9,"bid_size":97.0,"ask":14.5,"ask_size":62.0,"iv":0.2743,"open_interest":195.0,"volume":112.0,"delta":-0.0732,"gamma":0.0003,"vega":2.254,"theta":-1.5121,"rho":-0.2511,"theo":14.2233,"change":-2.18,"open":13.94,"high":13.94,"low":12.97,"tick":"down","last_trade_price":12.97,"last_trade_time":"2026-02-18T15:31:16","percent_change":-14.3894,"prev_day_close":12.0999999046326},{"option":"SPXW260310C06300000","bid":579.8,"bid_size":3.0,"ask":586.6,"ask_size":3.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":0.9208,"gamma":0.0003,"vega":2.3909,"theta":-1.3723,"rho":2.8277,"theo":582.9344,"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":596.350006103516},{"option":"SPXW260310P06300000","bid":15.1,"bid_size":79.0,"ask":15.6,"ask_size":20.0,"iv":0.27,"open_interest":201.0,"volume":63.0,"delta":-0.0792,"gamma":0.0003,"vega":2.3909,"theta":-1.5845,"rho":-0.272,"theo":15.3975,"change":-1.36,"open":10.85,"high":14.94,"low":10.85,"tick":"no_change","last_trade_price":14.94,"last_trade_time":"2026-02-18T15:22:17","percent_change":-8.34356,"prev_day_close":13.0999999046326},{"option":"SPXW260310C06325000","bid":555.8,"bid_size":1.0,"ask":562.9,"ask_size":3.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":0.9142,"gamma":0.0004,"vega":2.5351,"theta":-1.4573,"rho":2.8175,"theo":559.2785,"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":572.199981689453},{"option":"SPXW260310P06325000","bid":16.3,"bid_size":63.0,"ask":17.0,"ask_size":13.0,"iv":0.2661,"open_interest":361.0,"volume":152.0,"delta":-0.0858,"gamma":0.0004,"vega":2.5351,"theta":-1.6602,"rho":-0.2945,"theo":16.6898,"change":-2.44,"open":13.38,"high":16.37,"low":11.51,"tick":"down","last_trade_price":15.21,"last_trade_time":"2026-02-18T15:31:16","percent_change":-13.8244,"prev_day_close":14.25},{"option":"SPXW260310C06350000","bid":532.2,"bid_size":1.0,"ask":539.3,"ask_size":3.0,"iv":0.2618,"open_interest":0.0,"volume":0.0,"delta":0.907,"gamma":0.0004,"vega":2.6898,"theta":-1.5453,"rho":2.805,"theo":535.7506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.399993896484},{"option":"SPXW260310P06350000","bid":17.7,"bid_size":59.0,"ask":18.4,"ask_size":12.0,"iv":0.262,"open_interest":22.0,"volume":8.0,"delta":-0.093,"gamma":0.0004,"vega":2.6898,"theta":-1.7388,"rho":-0.3193,"theo":18.11,"change":0.21,"open":13.43,"high":16.8,"low":12.44,"tick":"up","last_trade_price":16.8,"last_trade_time":"2026-02-18T14:45:22","percent_change":1.35922,"prev_day_close":15.4500002861023},{"option":"SPXW260310C06375000","bid":509.3,"bid_size":3.0,"ask":515.8,"ask_size":3.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8992,"gamma":0.0004,"vega":2.8536,"theta":-1.6359,"rho":2.7897,"theo":512.3637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.0},{"option":"SPXW260310P06375000","bid":19.3,"bid_size":37.0,"ask":20.0,"ask_size":37.0,"iv":0.2579,"open_interest":130.0,"volume":81.0,"delta":-0.1009,"gamma":0.0004,"vega":2.8536,"theta":-1.8201,"rho":-0.3469,"theo":19.6713,"change":0.22,"open":14.63,"high":18.2,"low":14.63,"tick":"down","last_trade_price":18.15,"last_trade_time":"2026-02-18T15:00:33","percent_change":1.30952,"prev_day_close":16.8000001907349},{"option":"SPXW260310C06400000","bid":486.1,"bid_size":3.0,"ask":492.5,"ask_size":3.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.8906,"gamma":0.0005,"vega":3.023,"theta":-1.7289,"rho":2.7721,"theo":489.1309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.399993896484},{"option":"SPXW260310P06400000","bid":20.9,"bid_size":51.0,"ask":21.7,"ask_size":34.0,"iv":0.2538,"open_interest":141.0,"volume":81.0,"delta":-0.1095,"gamma":0.0005,"vega":3.023,"theta":-1.9038,"rho":-0.3768,"theo":21.3866,"change":-2.75,"open":20.1,"high":20.1,"low":14.07,"tick":"up","last_trade_price":19.7,"last_trade_time":"2026-02-18T15:00:33","percent_change":-12.2494,"prev_day_close":18.3000001907349},{"option":"SPXW260310C06425000","bid":463.0,"bid_size":3.0,"ask":469.4,"ask_size":3.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":0.8812,"gamma":0.0005,"vega":3.1988,"theta":-1.8237,"rho":2.7524,"theo":466.062,"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":478.050003051758},{"option":"SPXW260310P06425000","bid":22.8,"bid_size":48.0,"ask":23.5,"ask_size":11.0,"iv":0.2496,"open_interest":77.0,"volume":4.0,"delta":-0.1188,"gamma":0.0005,"vega":3.1988,"theta":-1.9893,"rho":-0.4088,"theo":23.2659,"change":-1.55,"open":15.9,"high":22.85,"low":15.9,"tick":"up","last_trade_price":22.85,"last_trade_time":"2026-02-18T14:57:47","percent_change":-6.35246,"prev_day_close":19.9000005722046},{"option":"SPXW260310C06450000","bid":439.6,"bid_size":1.0,"ask":446.4,"ask_size":3.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8711,"gamma":0.0005,"vega":3.3849,"theta":-1.9198,"rho":2.7296,"theo":443.1689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.349990844727},{"option":"SPXW260310P06450000","bid":24.8,"bid_size":44.0,"ask":25.6,"ask_size":30.0,"iv":0.2456,"open_interest":67.0,"volume":24.0,"delta":-0.129,"gamma":0.0005,"vega":3.3849,"theta":-2.076,"rho":-0.4439,"theo":25.3209,"change":-1.65,"open":22.98,"high":24.85,"low":17.11,"tick":"up","last_trade_price":24.85,"last_trade_time":"2026-02-18T14:57:47","percent_change":-6.22642,"prev_day_close":21.6999998092651},{"option":"SPXW260310C06475000","bid":417.0,"bid_size":3.0,"ask":423.7,"ask_size":3.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.8601,"gamma":0.0006,"vega":3.5784,"theta":-2.0164,"rho":2.7031,"theo":420.4687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.099990844727},{"option":"SPXW260310P06475000","bid":27.1,"bid_size":41.0,"ask":27.9,"ask_size":28.0,"iv":0.2415,"open_interest":197.0,"volume":16.0,"delta":-0.14,"gamma":0.0006,"vega":3.5784,"theta":-2.1633,"rho":-0.4826,"theo":27.5688,"change":-5.09,"open":20.9,"high":26.61,"low":18.7,"tick":"down","last_trade_price":23.71,"last_trade_time":"2026-02-18T16:11:22","percent_change":-17.6736,"prev_day_close":23.6999998092651},{"option":"SPXW260310C06500000","bid":394.5,"bid_size":3.0,"ask":401.1,"ask_size":3.0,"iv":0.2371,"open_interest":2.0,"volume":0.0,"delta":0.8481,"gamma":0.0006,"vega":3.7746,"theta":-2.1128,"rho":2.6739,"theo":397.9765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":387.61,"last_trade_time":"2026-02-17T11:21:09","percent_change":0.0,"prev_day_close":409.199996948242},{"option":"SPXW260310P06500000","bid":29.5,"bid_size":38.0,"ask":30.3,"ask_size":26.0,"iv":0.2375,"open_interest":113.0,"volume":44.0,"delta":-0.1519,"gamma":0.0006,"vega":3.7746,"theta":-2.2504,"rho":-0.5241,"theo":30.0247,"change":-5.39,"open":29.3,"high":29.3,"low":20.45,"tick":"down","last_trade_price":25.91,"last_trade_time":"2026-02-18T16:11:22","percent_change":-17.2204,"prev_day_close":25.9000005722046},{"option":"SPXW260310C06510000","bid":386.1,"bid_size":2.0,"ask":392.6,"ask_size":3.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.8431,"gamma":0.0006,"vega":3.8544,"theta":-2.1512,"rho":2.6615,"theo":389.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.349990844727},{"option":"SPXW260310P06510000","bid":30.6,"bid_size":28.0,"ask":31.4,"ask_size":26.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":-0.157,"gamma":0.0006,"vega":3.8544,"theta":-2.285,"rho":-0.5415,"theo":31.0679,"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":26.8000001907349},{"option":"SPXW260310C06520000","bid":377.2,"bid_size":2.0,"ask":383.2,"ask_size":3.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8379,"gamma":0.0007,"vega":3.9357,"theta":-2.1893,"rho":2.6485,"theo":380.1404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.949996948242},{"option":"SPXW260310P06520000","bid":31.6,"bid_size":36.0,"ask":32.5,"ask_size":25.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":-0.1622,"gamma":0.0007,"vega":3.9357,"theta":-2.3194,"rho":-0.5594,"theo":32.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.8000001907349},{"option":"SPXW260310C06525000","bid":372.8,"bid_size":3.0,"ask":379.3,"ask_size":3.0,"iv":0.2325,"open_interest":0.0,"volume":0.0,"delta":0.8352,"gamma":0.0007,"vega":3.9768,"theta":-2.2083,"rho":2.6417,"theo":375.7044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.649993896484},{"option":"SPXW260310P06525000","bid":32.2,"bid_size":35.0,"ask":33.0,"ask_size":9.0,"iv":0.2334,"open_interest":43.0,"volume":20.0,"delta":-0.1649,"gamma":0.0007,"vega":3.9768,"theta":-2.3365,"rho":-0.5687,"theo":32.7007,"change":-8.0,"open":24.48,"high":26.1,"low":23.41,"tick":"up","last_trade_price":26.1,"last_trade_time":"2026-02-18T14:00:29","percent_change":-23.4604,"prev_day_close":28.25},{"option":"SPXW260310C06530000","bid":368.4,"bid_size":3.0,"ask":374.8,"ask_size":4.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.8325,"gamma":0.0007,"vega":4.0184,"theta":-2.2272,"rho":2.6347,"theo":371.2779,"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":382.049987792969},{"option":"SPXW260310P06530000","bid":32.8,"bid_size":26.0,"ask":33.6,"ask_size":24.0,"iv":0.2326,"open_interest":3.0,"volume":3.0,"delta":-0.1676,"gamma":0.0007,"vega":4.0184,"theta":-2.3535,"rho":-0.5781,"theo":33.2639,"change":25.37,"open":24.25,"high":25.37,"low":24.25,"tick":"up","last_trade_price":25.37,"last_trade_time":"2026-02-18T10:35:12","percent_change":0.0,"prev_day_close":28.75},{"option":"SPXW260310C06540000","bid":359.0,"bid_size":4.0,"ask":365.9,"ask_size":4.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8269,"gamma":0.0007,"vega":4.1023,"theta":-2.2646,"rho":2.6201,"theo":362.4545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.149993896484},{"option":"SPXW260310P06540000","bid":33.9,"bid_size":34.0,"ask":34.8,"ask_size":23.0,"iv":0.2309,"open_interest":3.0,"volume":3.0,"delta":-0.1732,"gamma":0.0007,"vega":4.1023,"theta":-2.3873,"rho":-0.5976,"theo":34.4197,"change":24.52,"open":26.27,"high":26.27,"low":24.52,"tick":"no_change","last_trade_price":24.52,"last_trade_time":"2026-02-18T10:45:10","percent_change":0.0,"prev_day_close":29.8000001907349},{"option":"SPXW260310C06550000","bid":350.3,"bid_size":4.0,"ask":356.7,"ask_size":4.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.8212,"gamma":0.0007,"vega":4.1869,"theta":-2.3017,"rho":2.6048,"theo":353.6719,"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":364.25},{"option":"SPXW260310P06550000","bid":35.1,"bid_size":34.0,"ask":36.0,"ask_size":23.0,"iv":0.2292,"open_interest":210.0,"volume":34.0,"delta":-0.1789,"gamma":0.0007,"vega":4.1869,"theta":-2.4206,"rho":-0.6179,"theo":35.6163,"change":-6.48,"open":32.48,"high":32.48,"low":24.55,"tick":"down","last_trade_price":30.67,"last_trade_time":"2026-02-18T16:06:19","percent_change":-17.4428,"prev_day_close":30.9000005722046},{"option":"SPXW260310C06560000","bid":342.1,"bid_size":3.0,"ask":348.4,"ask_size":4.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.8152,"gamma":0.0007,"vega":4.2714,"theta":-2.3383,"rho":2.5888,"theo":344.9315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.25},{"option":"SPXW260310P06560000","bid":36.4,"bid_size":33.0,"ask":37.2,"ask_size":22.0,"iv":0.2275,"open_interest":17.0,"volume":22.0,"delta":-0.1848,"gamma":0.0007,"vega":4.2714,"theta":-2.4535,"rho":-0.6388,"theo":36.8552,"change":-6.67,"open":25.45,"high":33.8,"low":25.45,"tick":"down","last_trade_price":31.78,"last_trade_time":"2026-02-18T16:06:12","percent_change":-17.3472,"prev_day_close":32.0},{"option":"SPXW260310C06570000","bid":333.4,"bid_size":3.0,"ask":339.6,"ask_size":4.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":0.8091,"gamma":0.0008,"vega":4.3556,"theta":-2.3744,"rho":2.5723,"theo":336.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":346.599990844727},{"option":"SPXW260310P06570000","bid":37.7,"bid_size":24.0,"ask":38.5,"ask_size":9.0,"iv":0.2258,"open_interest":3.0,"volume":2.0,"delta":-0.1909,"gamma":0.0008,"vega":4.3556,"theta":-2.4858,"rho":-0.6602,"theo":38.1373,"change":-6.83,"open":37.01,"high":37.01,"low":32.92,"tick":"down","last_trade_price":32.92,"last_trade_time":"2026-02-18T16:06:12","percent_change":-17.1824,"prev_day_close":33.1500015258789},{"option":"SPXW260310C06575000","bid":328.6,"bid_size":4.0,"ask":334.9,"ask_size":4.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.806,"gamma":0.0008,"vega":4.3975,"theta":-2.3922,"rho":2.5639,"theo":331.9024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.149993896484},{"option":"SPXW260310P06575000","bid":38.3,"bid_size":22.0,"ask":39.2,"ask_size":22.0,"iv":0.2251,"open_interest":109.0,"volume":2.0,"delta":-0.1941,"gamma":0.0008,"vega":4.3975,"theta":-2.5018,"rho":-0.6711,"theo":38.795,"change":-12.67,"open":28.9,"high":28.9,"low":27.78,"tick":"down","last_trade_price":27.78,"last_trade_time":"2026-02-18T12:14:20","percent_change":-31.3226,"prev_day_close":33.75},{"option":"SPXW260310C06580000","bid":324.3,"bid_size":4.0,"ask":330.5,"ask_size":3.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":0.8028,"gamma":0.0008,"vega":4.4395,"theta":-2.4098,"rho":2.5554,"theo":327.5816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":337.899993896484},{"option":"SPXW260310P06580000","bid":39.0,"bid_size":19.0,"ask":39.9,"ask_size":21.0,"iv":0.2241,"open_interest":17.0,"volume":6.0,"delta":-0.1972,"gamma":0.0008,"vega":4.4395,"theta":-2.5175,"rho":-0.682,"theo":39.4638,"change":-12.07,"open":37.76,"high":37.76,"low":29.08,"tick":"down","last_trade_price":29.08,"last_trade_time":"2026-02-18T10:37:42","percent_change":-29.3317,"prev_day_close":34.3499984741211},{"option":"SPXW260310C06590000","bid":315.8,"bid_size":4.0,"ask":321.9,"ask_size":3.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":0.7963,"gamma":0.0008,"vega":4.5236,"theta":-2.4446,"rho":2.5379,"theo":318.974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.049987792969},{"option":"SPXW260310P06590000","bid":40.4,"bid_size":10.0,"ask":41.3,"ask_size":21.0,"iv":0.2224,"open_interest":35.0,"volume":37.0,"delta":-0.2037,"gamma":0.0008,"vega":4.5236,"theta":-2.5486,"rho":-0.7044,"theo":40.8355,"change":-4.98,"open":39.03,"high":39.03,"low":30.16,"tick":"up","last_trade_price":37.57,"last_trade_time":"2026-02-18T14:42:44","percent_change":-11.7039,"prev_day_close":35.6000003814697},{"option":"SPXW260310C06600000","bid":307.6,"bid_size":4.0,"ask":313.8,"ask_size":4.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.7896,"gamma":0.0008,"vega":4.6085,"theta":-2.4786,"rho":2.5197,"theo":310.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":320.5},{"option":"SPXW260310P06600000","bid":41.8,"bid_size":31.0,"ask":42.7,"ask_size":20.0,"iv":0.2207,"open_interest":364.0,"volume":6.0,"delta":-0.2105,"gamma":0.0008,"vega":4.6085,"theta":-2.5788,"rho":-0.7276,"theo":42.2539,"change":-5.55,"open":35.5,"high":38.55,"low":31.57,"tick":"up","last_trade_price":38.55,"last_trade_time":"2026-02-18T14:50:38","percent_change":-12.585,"prev_day_close":36.8499984741211},{"option":"SPXW260310C06610000","bid":299.1,"bid_size":4.0,"ask":305.2,"ask_size":4.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.7827,"gamma":0.0008,"vega":4.6943,"theta":-2.5117,"rho":2.5005,"theo":301.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.849990844727},{"option":"SPXW260310P06610000","bid":43.3,"bid_size":10.0,"ask":44.2,"ask_size":19.0,"iv":0.2189,"open_interest":14.0,"volume":1.0,"delta":-0.2174,"gamma":0.0008,"vega":4.6943,"theta":-2.6082,"rho":-0.7517,"theo":43.7208,"change":-5.65,"open":39.9,"high":39.9,"low":39.9,"tick":"down","last_trade_price":39.9,"last_trade_time":"2026-02-18T14:50:38","percent_change":-12.404,"prev_day_close":38.2000007629394},{"option":"SPXW260310C06620000","bid":290.3,"bid_size":4.0,"ask":296.3,"ask_size":3.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.7755,"gamma":0.0009,"vega":4.7807,"theta":-2.5439,"rho":2.4803,"theo":293.4394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":303.0},{"option":"SPXW260310P06620000","bid":44.8,"bid_size":29.0,"ask":45.7,"ask_size":8.0,"iv":0.2173,"open_interest":4.0,"volume":0.0,"delta":-0.2245,"gamma":0.0009,"vega":4.7807,"theta":-2.6367,"rho":-0.7768,"theo":45.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.87,"last_trade_time":"2026-02-17T15:41:02","percent_change":0.0,"prev_day_close":39.5499992370606},{"option":"SPXW260310C06625000","bid":286.2,"bid_size":4.0,"ask":292.2,"ask_size":4.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.7719,"gamma":0.0009,"vega":4.8238,"theta":-2.5596,"rho":2.4698,"theo":289.2285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.75},{"option":"SPXW260310P06625000","bid":45.6,"bid_size":10.0,"ask":46.5,"ask_size":19.0,"iv":0.2164,"open_interest":100.0,"volume":2.0,"delta":-0.2282,"gamma":0.0009,"vega":4.8238,"theta":-2.6506,"rho":-0.7897,"theo":46.0173,"change":-14.06,"open":32.41,"high":33.94,"low":32.41,"tick":"up","last_trade_price":33.94,"last_trade_time":"2026-02-18T13:27:06","percent_change":-29.2917,"prev_day_close":40.25},{"option":"SPXW260310C06630000","bid":282.3,"bid_size":7.0,"ask":288.3,"ask_size":7.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7682,"gamma":0.0009,"vega":4.8668,"theta":-2.5751,"rho":2.4592,"theo":285.0312,"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":294.600006103516},{"option":"SPXW260310P06630000","bid":46.4,"bid_size":10.0,"ask":47.2,"ask_size":18.0,"iv":0.2155,"open_interest":3.0,"volume":2.0,"delta":-0.2319,"gamma":0.0009,"vega":4.8668,"theta":-2.6641,"rho":-0.8028,"theo":46.8097,"change":-5.15,"open":43.7,"high":43.7,"low":43.7,"tick":"down","last_trade_price":43.7,"last_trade_time":"2026-02-18T15:08:27","percent_change":-10.5425,"prev_day_close":41.0},{"option":"SPXW260310C06640000","bid":273.7,"bid_size":7.0,"ask":279.9,"ask_size":7.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.7606,"gamma":0.0009,"vega":4.952,"theta":-2.6051,"rho":2.4373,"theo":276.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":286.0},{"option":"SPXW260310P06640000","bid":48.0,"bid_size":18.0,"ask":49.0,"ask_size":18.0,"iv":0.2138,"open_interest":114.0,"volume":8.0,"delta":-0.2395,"gamma":0.0009,"vega":4.952,"theta":-2.6904,"rho":-0.8297,"theo":48.436,"change":-5.3,"open":48.8,"high":48.8,"low":39.1,"tick":"up","last_trade_price":45.25,"last_trade_time":"2026-02-18T15:08:27","percent_change":-10.4847,"prev_day_close":42.4500007629394},{"option":"SPXW260310C06650000","bid":265.8,"bid_size":3.0,"ask":271.2,"ask_size":6.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":0.7527,"gamma":0.0009,"vega":5.0359,"theta":-2.634,"rho":2.4148,"theo":268.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.650009155273},{"option":"SPXW260310P06650000","bid":49.7,"bid_size":28.0,"ask":50.7,"ask_size":18.0,"iv":0.212,"open_interest":60.0,"volume":3.0,"delta":-0.2473,"gamma":0.0009,"vega":5.0359,"theta":-2.7156,"rho":-0.857,"theo":50.119,"change":-15.24,"open":37.58,"high":37.58,"low":35.6,"tick":"up","last_trade_price":37.11,"last_trade_time":"2026-02-18T13:27:06","percent_change":-29.1117,"prev_day_close":44.0},{"option":"SPXW260310C06660000","bid":257.3,"bid_size":3.0,"ask":263.0,"ask_size":7.0,"iv":0.2098,"open_interest":1.0,"volume":0.0,"delta":0.7447,"gamma":0.001,"vega":5.1186,"theta":-2.6615,"rho":2.3918,"theo":260.1437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.72,"last_trade_time":"2026-02-17T10:22:00","percent_change":0.0,"prev_day_close":269.099990844727},{"option":"SPXW260310P06660000","bid":51.4,"bid_size":18.0,"ask":52.4,"ask_size":8.0,"iv":0.2102,"open_interest":58.0,"volume":58.0,"delta":-0.2554,"gamma":0.001,"vega":5.1186,"theta":-2.7394,"rho":-0.8849,"theo":51.8599,"change":-12.1,"open":48.7,"high":48.7,"low":41.3,"tick":"up","last_trade_price":42.1,"last_trade_time":"2026-02-18T14:00:29","percent_change":-22.3247,"prev_day_close":45.5499992370606},{"option":"SPXW260310C06670000","bid":249.4,"bid_size":7.0,"ask":255.2,"ask_size":6.0,"iv":0.2076,"open_interest":2.0,"volume":0.0,"delta":0.7363,"gamma":0.001,"vega":5.2008,"theta":-2.6877,"rho":2.368,"theo":251.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.6,"last_trade_time":"2026-02-17T09:56:26","percent_change":0.0,"prev_day_close":260.699996948242},{"option":"SPXW260310P06670000","bid":53.2,"bid_size":18.0,"ask":54.1,"ask_size":8.0,"iv":0.2083,"open_interest":15.0,"volume":8.0,"delta":-0.2637,"gamma":0.001,"vega":5.2008,"theta":-2.7618,"rho":-0.9136,"theo":53.6604,"change":-5.95,"open":49.6,"high":50.1,"low":49.6,"tick":"up","last_trade_price":50.1,"last_trade_time":"2026-02-18T15:00:40","percent_change":-10.6155,"prev_day_close":47.25},{"option":"SPXW260310C06675000","bid":245.0,"bid_size":7.0,"ask":250.7,"ask_size":6.0,"iv":0.207,"open_interest":1.0,"volume":0.0,"delta":0.7321,"gamma":0.001,"vega":5.2419,"theta":-2.7002,"rho":2.3557,"theo":247.8985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.8,"last_trade_time":"2026-02-10T14:27:27","percent_change":0.0,"prev_day_close":256.750007629395},{"option":"SPXW260310P06675000","bid":54.1,"bid_size":26.0,"ask":55.1,"ask_size":8.0,"iv":0.2074,"open_interest":37.0,"volume":1.0,"delta":-0.268,"gamma":0.001,"vega":5.2419,"theta":-2.7725,"rho":-0.9284,"theo":54.5836,"change":-18.1,"open":38.95,"high":38.95,"low":38.95,"tick":"down","last_trade_price":38.95,"last_trade_time":"2026-02-18T12:51:46","percent_change":-31.7266,"prev_day_close":48.0499992370606},{"option":"SPXW260310C06680000","bid":241.3,"bid_size":7.0,"ask":247.1,"ask_size":7.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.7278,"gamma":0.001,"vega":5.283,"theta":-2.7123,"rho":2.3431,"theo":243.848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.550003051758},{"option":"SPXW260310P06680000","bid":55.1,"bid_size":26.0,"ask":56.1,"ask_size":8.0,"iv":0.2065,"open_interest":15.0,"volume":1.0,"delta":-0.2723,"gamma":0.001,"vega":5.283,"theta":-2.7827,"rho":-0.9435,"theo":55.5227,"change":-17.13,"open":40.92,"high":40.92,"low":40.92,"tick":"down","last_trade_price":40.92,"last_trade_time":"2026-02-18T12:35:00","percent_change":-29.509,"prev_day_close":48.9500007629394},{"option":"SPXW260310C06690000","bid":233.3,"bid_size":7.0,"ask":238.6,"ask_size":7.0,"iv":0.2041,"open_interest":0.0,"volume":0.0,"delta":0.7189,"gamma":0.001,"vega":5.3648,"theta":-2.7353,"rho":2.3169,"theo":235.7961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.450004577637},{"option":"SPXW260310P06690000","bid":57.0,"bid_size":17.0,"ask":58.0,"ask_size":7.0,"iv":0.2046,"open_interest":46.0,"volume":0.0,"delta":-0.2812,"gamma":0.001,"vega":5.3648,"theta":-2.802,"rho":-0.9746,"theo":57.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.53,"last_trade_time":"2026-02-17T15:41:13","percent_change":0.0,"prev_day_close":50.7000007629394},{"option":"SPXW260310C06700000","bid":225.2,"bid_size":3.0,"ask":230.5,"ask_size":7.0,"iv":0.2024,"open_interest":13.0,"volume":0.0,"delta":0.7098,"gamma":0.0011,"vega":5.4454,"theta":-2.7566,"rho":2.2895,"theo":227.8124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.72,"last_trade_time":"2026-02-17T11:19:07","percent_change":0.0,"prev_day_close":236.049995422363},{"option":"SPXW260310P06700000","bid":59.0,"bid_size":24.0,"ask":60.0,"ask_size":7.0,"iv":0.2028,"open_interest":174.0,"volume":19.0,"delta":-0.2903,"gamma":0.0011,"vega":5.4454,"theta":-2.8195,"rho":-1.007,"theo":59.4456,"change":-9.88,"open":56.1,"high":56.1,"low":42.75,"tick":"up","last_trade_price":52.27,"last_trade_time":"2026-02-18T16:06:19","percent_change":-15.897,"prev_day_close":52.5499992370606},{"option":"SPXW260310C06705000","bid":220.4,"bid_size":5.0,"ask":227.9,"ask_size":1.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":0.7051,"gamma":0.0011,"vega":5.485,"theta":-2.7665,"rho":2.2754,"theo":223.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.650001525879},{"option":"SPXW260310P06705000","bid":60.0,"bid_size":9.0,"ask":61.1,"ask_size":16.0,"iv":0.2018,"open_interest":1.0,"volume":1.0,"delta":-0.295,"gamma":0.0011,"vega":5.485,"theta":-2.8276,"rho":-1.0235,"theo":60.4698,"change":47.8,"open":47.8,"high":47.8,"low":47.8,"tick":"up","last_trade_price":47.8,"last_trade_time":"2026-02-18T10:08:02","percent_change":0.0,"prev_day_close":53.4500007629394},{"option":"SPXW260310C06710000","bid":217.5,"bid_size":7.0,"ask":222.6,"ask_size":7.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.7004,"gamma":0.0011,"vega":5.5239,"theta":-2.7759,"rho":2.2612,"theo":219.8995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.950004577637},{"option":"SPXW260310P06710000","bid":61.0,"bid_size":17.0,"ask":62.0,"ask_size":7.0,"iv":0.2008,"open_interest":58.0,"volume":2.0,"delta":-0.2997,"gamma":0.0011,"vega":5.5239,"theta":-2.8352,"rho":-1.0402,"theo":61.512,"change":-13.1,"open":46.35,"high":51.25,"low":46.35,"tick":"up","last_trade_price":51.25,"last_trade_time":"2026-02-18T15:58:31","percent_change":-20.3574,"prev_day_close":54.4500007629394},{"option":"SPXW260310C06715000","bid":212.5,"bid_size":5.0,"ask":220.0,"ask_size":1.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":0.6956,"gamma":0.0011,"vega":5.5621,"theta":-2.7849,"rho":2.2468,"theo":215.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.549995422363},{"option":"SPXW260310P06715000","bid":62.1,"bid_size":8.0,"ask":63.1,"ask_size":7.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":-0.3045,"gamma":0.0011,"vega":5.5621,"theta":-2.8422,"rho":-1.0571,"theo":62.5723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.3999996185303},{"option":"SPXW260310C06720000","bid":211.9,"bid_size":1.0,"ask":213.6,"ask_size":1.0,"iv":0.1991,"open_interest":1.0,"volume":0.0,"delta":0.6907,"gamma":0.0011,"vega":5.5996,"theta":-2.7933,"rho":2.2322,"theo":212.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.42,"last_trade_time":"2026-02-17T15:24:52","percent_change":0.0,"prev_day_close":220.400001525879},{"option":"SPXW260310P06720000","bid":63.2,"bid_size":23.0,"ask":64.2,"ask_size":7.0,"iv":0.1989,"open_interest":29.0,"volume":26.0,"delta":-0.3094,"gamma":0.0011,"vega":5.5996,"theta":-2.8488,"rho":-1.0741,"theo":63.651,"change":-7.8,"open":63.3,"high":63.3,"low":48.05,"tick":"up","last_trade_price":58.85,"last_trade_time":"2026-02-18T14:42:44","percent_change":-11.7029,"prev_day_close":56.3999996185303},{"option":"SPXW260310C06725000","bid":208.0,"bid_size":1.0,"ask":209.5,"ask_size":1.0,"iv":0.1981,"open_interest":1.0,"volume":0.0,"delta":0.6857,"gamma":0.0011,"vega":5.6365,"theta":-2.8012,"rho":2.2175,"theo":208.1668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.6,"last_trade_time":"2026-02-17T09:59:50","percent_change":0.0,"prev_day_close":216.0},{"option":"SPXW260310P06725000","bid":64.3,"bid_size":14.0,"ask":65.3,"ask_size":7.0,"iv":0.198,"open_interest":205.0,"volume":6.0,"delta":-0.3143,"gamma":0.0011,"vega":5.6365,"theta":-2.8548,"rho":-1.0912,"theo":64.7482,"change":-20.0,"open":48.53,"high":48.53,"low":47.8,"tick":"down","last_trade_price":47.8,"last_trade_time":"2026-02-18T12:29:53","percent_change":-29.4985,"prev_day_close":57.3999996185303},{"option":"SPXW260310C06730000","bid":204.2,"bid_size":1.0,"ask":205.5,"ask_size":1.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":0.6807,"gamma":0.0011,"vega":5.6729,"theta":-2.8086,"rho":2.2026,"theo":204.2932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.200004577637},{"option":"SPXW260310P06730000","bid":65.4,"bid_size":7.0,"ask":66.5,"ask_size":22.0,"iv":0.197,"open_interest":39.0,"volume":5.0,"delta":-0.3194,"gamma":0.0011,"vega":5.6729,"theta":-2.8603,"rho":-1.1086,"theo":65.8642,"change":-9.91,"open":51.28,"high":59.04,"low":51.28,"tick":"up","last_trade_price":59.04,"last_trade_time":"2026-02-18T15:42:32","percent_change":-14.3727,"prev_day_close":58.3999996185303},{"option":"SPXW260310C06735000","bid":200.2,"bid_size":1.0,"ask":201.5,"ask_size":1.0,"iv":0.1962,"open_interest":0.0,"volume":0.0,"delta":0.6756,"gamma":0.0012,"vega":5.7088,"theta":-2.8154,"rho":2.1874,"theo":200.4386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":208.75},{"option":"SPXW260310P06735000","bid":66.4,"bid_size":7.0,"ask":67.6,"ask_size":15.0,"iv":0.196,"open_interest":5.0,"volume":5.0,"delta":-0.3245,"gamma":0.0012,"vega":5.7088,"theta":-2.8653,"rho":-1.1262,"theo":66.9992,"change":49.3,"open":49.3,"high":49.3,"low":49.3,"tick":"no_change","last_trade_price":49.3,"last_trade_time":"2026-02-18T10:49:45","percent_change":0.0,"prev_day_close":59.4500007629394},{"option":"SPXW260310C06740000","bid":196.5,"bid_size":1.0,"ask":198.0,"ask_size":1.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":0.6704,"gamma":0.0012,"vega":5.7442,"theta":-2.8216,"rho":2.1719,"theo":196.6034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.950004577637},{"option":"SPXW260310P06740000","bid":67.6,"bid_size":15.0,"ask":68.6,"ask_size":6.0,"iv":0.195,"open_interest":54.0,"volume":38.0,"delta":-0.3297,"gamma":0.0012,"vega":5.7442,"theta":-2.8696,"rho":-1.1442,"theo":68.1537,"change":-7.3,"open":67.19,"high":67.19,"low":52.95,"tick":"down","last_trade_price":64.1,"last_trade_time":"2026-02-18T15:33:29","percent_change":-10.2241,"prev_day_close":60.5},{"option":"SPXW260310C06745000","bid":192.6,"bid_size":1.0,"ask":194.0,"ask_size":1.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":0.6652,"gamma":0.0012,"vega":5.7792,"theta":-2.8272,"rho":2.1561,"theo":192.7882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.049995422363},{"option":"SPXW260310P06745000","bid":68.7,"bid_size":6.0,"ask":69.9,"ask_size":14.0,"iv":0.194,"open_interest":6.0,"volume":7.0,"delta":-0.3349,"gamma":0.0012,"vega":5.7792,"theta":-2.8734,"rho":-1.1625,"theo":69.3281,"change":57.4,"open":51.2,"high":57.4,"low":51.2,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T13:51:49","percent_change":0.0,"prev_day_close":61.6000003814697},{"option":"SPXW260310C06750000","bid":188.8,"bid_size":1.0,"ask":190.0,"ask_size":1.0,"iv":0.1933,"open_interest":7.0,"volume":0.0,"delta":0.6598,"gamma":0.0012,"vega":5.8138,"theta":-2.8322,"rho":2.1398,"theo":188.9934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.2,"last_trade_time":"2026-02-17T09:59:11","percent_change":0.0,"prev_day_close":196.150001525879},{"option":"SPXW260310P06750000","bid":69.9,"bid_size":21.0,"ask":71.1,"ask_size":21.0,"iv":0.193,"open_interest":318.0,"volume":194.0,"delta":-0.3402,"gamma":0.0012,"vega":5.8138,"theta":-2.8765,"rho":-1.1812,"theo":70.5229,"change":-15.33,"open":69.59,"high":69.59,"low":52.93,"tick":"down","last_trade_price":58.52,"last_trade_time":"2026-02-18T15:53:28","percent_change":-20.7583,"prev_day_close":62.7000007629394},{"option":"SPXW260310C06755000","bid":185.0,"bid_size":2.0,"ask":186.3,"ask_size":2.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.6544,"gamma":0.0012,"vega":5.8478,"theta":-2.8366,"rho":2.1231,"theo":185.2196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.300003051758},{"option":"SPXW260310P06755000","bid":71.1,"bid_size":6.0,"ask":72.3,"ask_size":13.0,"iv":0.192,"open_interest":2.0,"volume":2.0,"delta":-0.3457,"gamma":0.0012,"vega":5.8478,"theta":-2.879,"rho":-1.2004,"theo":71.7387,"change":73.2,"open":73.2,"high":73.2,"low":73.2,"tick":"up","last_trade_price":73.2,"last_trade_time":"2026-02-18T09:33:13","percent_change":0.0,"prev_day_close":63.7999992370606},{"option":"SPXW260310C06760000","bid":181.2,"bid_size":7.0,"ask":182.4,"ask_size":2.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.6489,"gamma":0.0012,"vega":5.8811,"theta":-2.8403,"rho":2.106,"theo":181.4672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.450004577637},{"option":"SPXW260310P06760000","bid":72.4,"bid_size":14.0,"ask":73.4,"ask_size":6.0,"iv":0.191,"open_interest":150.0,"volume":133.0,"delta":-0.3512,"gamma":0.0012,"vega":5.8811,"theta":-2.8808,"rho":-1.2199,"theo":72.9759,"change":-15.87,"open":71.66,"high":74.66,"low":53.4,"tick":"down","last_trade_price":60.63,"last_trade_time":"2026-02-18T15:53:28","percent_change":-20.7451,"prev_day_close":64.9499969482422},{"option":"SPXW260310C06765000","bid":177.5,"bid_size":2.0,"ask":178.7,"ask_size":2.0,"iv":0.19,"open_interest":0.0,"volume":0.0,"delta":0.6433,"gamma":0.0012,"vega":5.9135,"theta":-2.8433,"rho":2.0887,"theo":177.7367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.549995422363},{"option":"SPXW260310P06765000","bid":73.7,"bid_size":6.0,"ask":74.7,"ask_size":6.0,"iv":0.19,"open_interest":2.0,"volume":2.0,"delta":-0.3567,"gamma":0.0012,"vega":5.9135,"theta":-2.882,"rho":-1.2397,"theo":74.235,"change":55.76,"open":58.95,"high":58.95,"low":55.76,"tick":"down","last_trade_price":55.76,"last_trade_time":"2026-02-18T11:21:23","percent_change":0.0,"prev_day_close":66.1000022888184},{"option":"SPXW260310C06770000","bid":173.8,"bid_size":2.0,"ask":175.0,"ask_size":5.0,"iv":0.189,"open_interest":14.0,"volume":0.0,"delta":0.6377,"gamma":0.0012,"vega":5.9448,"theta":-2.8456,"rho":2.0711,"theo":174.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.27,"last_trade_time":"2026-02-17T10:33:24","percent_change":0.0,"prev_day_close":180.800003051758},{"option":"SPXW260310P06770000","bid":74.9,"bid_size":19.0,"ask":76.0,"ask_size":7.0,"iv":0.189,"open_interest":17.0,"volume":13.0,"delta":-0.3624,"gamma":0.0012,"vega":5.9448,"theta":-2.8824,"rho":-1.2598,"theo":75.5164,"change":-24.2,"open":73.81,"high":73.81,"low":55.0,"tick":"down","last_trade_price":55.0,"last_trade_time":"2026-02-18T13:17:41","percent_change":-30.5556,"prev_day_close":67.2999992370606},{"option":"SPXW260310C06775000","bid":170.1,"bid_size":2.0,"ask":171.3,"ask_size":3.0,"iv":0.188,"open_interest":8.0,"volume":0.0,"delta":0.6319,"gamma":0.0013,"vega":5.9751,"theta":-2.8472,"rho":2.0533,"theo":170.3426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.98,"last_trade_time":"2026-02-17T10:54:41","percent_change":0.0,"prev_day_close":177.0},{"option":"SPXW260310P06775000","bid":76.2,"bid_size":13.0,"ask":77.3,"ask_size":12.0,"iv":0.188,"open_interest":39.0,"volume":30.0,"delta":-0.3681,"gamma":0.0013,"vega":5.9751,"theta":-2.8821,"rho":-1.28,"theo":76.8202,"change":-14.85,"open":61.15,"high":70.07,"low":56.95,"tick":"no_change","last_trade_price":65.7,"last_trade_time":"2026-02-18T15:49:26","percent_change":-18.4358,"prev_day_close":68.5},{"option":"SPXW260310C06780000","bid":166.4,"bid_size":2.0,"ask":167.5,"ask_size":5.0,"iv":0.1869,"open_interest":14.0,"volume":1.0,"delta":0.6261,"gamma":0.0013,"vega":6.0043,"theta":-2.848,"rho":2.0354,"theo":166.6795,"change":31.04,"open":190.74,"high":190.74,"low":190.74,"tick":"up","last_trade_price":190.74,"last_trade_time":"2026-02-18T11:43:06","percent_change":19.4364,"prev_day_close":173.299995422363},{"option":"SPXW260310P06780000","bid":77.5,"bid_size":19.0,"ask":78.7,"ask_size":19.0,"iv":0.1869,"open_interest":17.0,"volume":8.0,"delta":-0.374,"gamma":0.0013,"vega":6.0043,"theta":-2.8811,"rho":-1.3004,"theo":78.1468,"change":-17.22,"open":67.55,"high":67.55,"low":57.1,"tick":"up","last_trade_price":64.73,"last_trade_time":"2026-02-18T13:42:50","percent_change":-21.0128,"prev_day_close":69.7000007629394},{"option":"SPXW260310C06785000","bid":162.8,"bid_size":5.0,"ask":163.9,"ask_size":5.0,"iv":0.1858,"open_interest":0.0,"volume":0.0,"delta":0.6202,"gamma":0.0013,"vega":6.0323,"theta":-2.8481,"rho":2.0174,"theo":163.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"SPXW260310P06785000","bid":78.9,"bid_size":6.0,"ask":79.9,"ask_size":6.0,"iv":0.1859,"open_interest":2.0,"volume":3.0,"delta":-0.3799,"gamma":0.0013,"vega":6.0323,"theta":-2.8793,"rho":-1.3209,"theo":79.4962,"change":73.6,"open":73.79,"high":73.79,"low":72.8,"tick":"up","last_trade_price":73.6,"last_trade_time":"2026-02-18T14:45:51","percent_change":0.0,"prev_day_close":70.8999977111816},{"option":"SPXW260310C06790000","bid":159.1,"bid_size":7.0,"ask":160.2,"ask_size":5.0,"iv":0.1848,"open_interest":30.0,"volume":0.0,"delta":0.6142,"gamma":0.0013,"vega":6.0592,"theta":-2.8474,"rho":1.9991,"theo":159.4223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.77,"last_trade_time":"2026-02-17T14:40:38","percent_change":0.0,"prev_day_close":165.800003051758},{"option":"SPXW260310P06790000","bid":80.2,"bid_size":12.0,"ask":81.3,"ask_size":6.0,"iv":0.1848,"open_interest":45.0,"volume":24.0,"delta":-0.3859,"gamma":0.0013,"vega":6.0592,"theta":-2.8768,"rho":-1.3416,"theo":80.8688,"change":-8.47,"open":61.57,"high":76.43,"low":61.57,"tick":"up","last_trade_price":76.43,"last_trade_time":"2026-02-18T15:07:55","percent_change":-9.97644,"prev_day_close":72.2000007629394},{"option":"SPXW260310C06795000","bid":155.5,"bid_size":2.0,"ask":156.6,"ask_size":5.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":0.6081,"gamma":0.0013,"vega":6.0851,"theta":-2.846,"rho":1.9805,"theo":155.8288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.150001525879},{"option":"SPXW260310P06795000","bid":81.5,"bid_size":6.0,"ask":82.7,"ask_size":12.0,"iv":0.1838,"open_interest":1.0,"volume":1.0,"delta":-0.392,"gamma":0.0013,"vega":6.0851,"theta":-2.8735,"rho":-1.3627,"theo":82.2649,"change":76.31,"open":76.31,"high":76.31,"low":76.31,"tick":"up","last_trade_price":76.31,"last_trade_time":"2026-02-18T14:40:43","percent_change":0.0,"prev_day_close":73.5},{"option":"SPXW260310C06800000","bid":151.8,"bid_size":8.0,"ask":153.1,"ask_size":2.0,"iv":0.1827,"open_interest":40.0,"volume":2.0,"delta":0.602,"gamma":0.0013,"vega":6.1101,"theta":-2.8437,"rho":1.9615,"theo":152.2592,"change":16.13,"open":175.27,"high":175.27,"low":161.68,"tick":"down","last_trade_price":161.68,"last_trade_time":"2026-02-18T14:19:33","percent_change":11.0821,"prev_day_close":158.400001525879},{"option":"SPXW260310P06800000","bid":82.9,"bid_size":12.0,"ask":84.0,"ask_size":6.0,"iv":0.1828,"open_interest":111.0,"volume":15.0,"delta":-0.3981,"gamma":0.0013,"vega":6.1101,"theta":-2.8693,"rho":-1.3841,"theo":83.6849,"change":-13.33,"open":73.4,"high":74.52,"low":61.54,"tick":"up","last_trade_price":74.52,"last_trade_time":"2026-02-18T16:06:19","percent_change":-15.1736,"prev_day_close":74.7999992370606},{"option":"SPXW260310C06805000","bid":148.4,"bid_size":6.0,"ask":149.5,"ask_size":6.0,"iv":0.1816,"open_interest":1.0,"volume":1.0,"delta":0.5957,"gamma":0.0013,"vega":6.134,"theta":-2.8406,"rho":1.9421,"theo":148.7142,"change":157.86,"open":157.86,"high":157.86,"low":157.86,"tick":"up","last_trade_price":157.86,"last_trade_time":"2026-02-18T14:19:33","percent_change":0.0,"prev_day_close":154.75},{"option":"SPXW260310P06805000","bid":84.4,"bid_size":11.0,"ask":85.5,"ask_size":5.0,"iv":0.1817,"open_interest":0.0,"volume":0.0,"delta":-0.4044,"gamma":0.0013,"vega":6.134,"theta":-2.8643,"rho":-1.406,"theo":85.1296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.0499992370606},{"option":"SPXW260310C06810000","bid":144.8,"bid_size":2.0,"ask":146.0,"ask_size":6.0,"iv":0.1806,"open_interest":35.0,"volume":0.0,"delta":0.5894,"gamma":0.0014,"vega":6.1568,"theta":-2.8366,"rho":1.9222,"theo":145.1944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.2,"last_trade_time":"2026-02-17T15:24:12","percent_change":0.0,"prev_day_close":151.150001525879},{"option":"SPXW260310P06810000","bid":85.8,"bid_size":11.0,"ask":86.9,"ask_size":5.0,"iv":0.1806,"open_interest":87.0,"volume":14.0,"delta":-0.4107,"gamma":0.0014,"vega":6.1568,"theta":-2.8585,"rho":-1.4284,"theo":86.5994,"change":-9.54,"open":81.46,"high":81.46,"low":81.46,"tick":"no_change","last_trade_price":81.46,"last_trade_time":"2026-02-18T14:45:13","percent_change":-10.4835,"prev_day_close":77.4500007629394},{"option":"SPXW260310C06815000","bid":141.3,"bid_size":2.0,"ask":142.5,"ask_size":6.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":0.5829,"gamma":0.0014,"vega":6.1784,"theta":-2.8317,"rho":1.9018,"theo":141.7006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":147.549995422363},{"option":"SPXW260310P06815000","bid":87.3,"bid_size":11.0,"ask":88.4,"ask_size":5.0,"iv":0.1795,"open_interest":1.0,"volume":1.0,"delta":-0.4172,"gamma":0.0014,"vega":6.1784,"theta":-2.8517,"rho":-1.4512,"theo":88.0952,"change":85.46,"open":85.46,"high":85.46,"low":85.46,"tick":"up","last_trade_price":85.46,"last_trade_time":"2026-02-18T15:30:18","percent_change":0.0,"prev_day_close":78.8999977111816},{"option":"SPXW260310C06820000","bid":137.8,"bid_size":2.0,"ask":138.9,"ask_size":6.0,"iv":0.1784,"open_interest":13.0,"volume":0.0,"delta":0.5764,"gamma":0.0014,"vega":6.1986,"theta":-2.8259,"rho":1.881,"theo":138.2333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.28,"last_trade_time":"2026-02-17T15:44:29","percent_change":0.0,"prev_day_close":143.950004577637},{"option":"SPXW260310P06820000","bid":88.9,"bid_size":5.0,"ask":89.9,"ask_size":5.0,"iv":0.1784,"open_interest":35.0,"volume":14.0,"delta":-0.4237,"gamma":0.0014,"vega":6.1986,"theta":-2.8441,"rho":-1.4744,"theo":89.6175,"change":-6.79,"open":70.3,"high":87.46,"low":70.3,"tick":"up","last_trade_price":87.46,"last_trade_time":"2026-02-18T15:23:57","percent_change":-7.20424,"prev_day_close":80.25},{"option":"SPXW260310C06825000","bid":134.4,"bid_size":2.0,"ask":135.5,"ask_size":6.0,"iv":0.1774,"open_interest":17.0,"volume":2.0,"delta":0.5698,"gamma":0.0014,"vega":6.2174,"theta":-2.8192,"rho":1.86,"theo":134.7931,"change":10.65,"open":139.3,"high":139.3,"low":139.3,"tick":"up","last_trade_price":139.3,"last_trade_time":"2026-02-18T14:45:09","percent_change":8.27827,"prev_day_close":140.400001525879},{"option":"SPXW260310P06825000","bid":90.3,"bid_size":10.0,"ask":91.5,"ask_size":5.0,"iv":0.1774,"open_interest":232.0,"volume":0.0,"delta":-0.4303,"gamma":0.0014,"vega":6.2174,"theta":-2.8355,"rho":-1.498,"theo":91.1669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.97,"last_trade_time":"2026-02-17T10:30:05","percent_change":0.0,"prev_day_close":81.75},{"option":"SPXW260310C06830000","bid":131.0,"bid_size":6.0,"ask":132.0,"ask_size":6.0,"iv":0.1762,"open_interest":18.0,"volume":5.0,"delta":0.5631,"gamma":0.0014,"vega":6.2346,"theta":-2.8114,"rho":1.8387,"theo":131.3803,"change":4.4,"open":129.75,"high":129.75,"low":129.75,"tick":"down","last_trade_price":129.75,"last_trade_time":"2026-02-18T15:26:31","percent_change":3.51017,"prev_day_close":136.849998474121},{"option":"SPXW260310P06830000","bid":91.9,"bid_size":10.0,"ask":93.1,"ask_size":5.0,"iv":0.1763,"open_interest":78.0,"volume":4.0,"delta":-0.437,"gamma":0.0014,"vega":6.2346,"theta":-2.8259,"rho":-1.5217,"theo":92.7438,"change":-10.27,"open":94.06,"high":94.06,"low":71.1,"tick":"up","last_trade_price":87.33,"last_trade_time":"2026-02-18T15:30:57","percent_change":-10.5225,"prev_day_close":83.1500015258789},{"option":"SPXW260310C06835000","bid":127.6,"bid_size":2.0,"ask":128.7,"ask_size":6.0,"iv":0.1752,"open_interest":0.0,"volume":0.0,"delta":0.5562,"gamma":0.0014,"vega":6.2501,"theta":-2.8028,"rho":1.8173,"theo":127.9952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.400001525879},{"option":"SPXW260310P06835000","bid":93.5,"bid_size":5.0,"ask":94.7,"ask_size":5.0,"iv":0.1752,"open_interest":0.0,"volume":0.0,"delta":-0.4438,"gamma":0.0014,"vega":6.2501,"theta":-2.8154,"rho":-1.5455,"theo":94.3483,"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":84.6500015258789},{"option":"SPXW260310C06840000","bid":124.2,"bid_size":8.0,"ask":125.3,"ask_size":6.0,"iv":0.1741,"open_interest":20.0,"volume":8.0,"delta":0.5494,"gamma":0.0014,"vega":6.2639,"theta":-2.7931,"rho":1.7958,"theo":124.638,"change":4.15,"open":118.83,"high":123.0,"low":118.83,"tick":"up","last_trade_price":123.0,"last_trade_time":"2026-02-18T15:26:31","percent_change":3.4918,"prev_day_close":129.950004577637},{"option":"SPXW260310P06840000","bid":95.1,"bid_size":6.0,"ask":96.5,"ask_size":11.0,"iv":0.174,"open_interest":110.0,"volume":28.0,"delta":-0.4507,"gamma":0.0014,"vega":6.2639,"theta":-2.8038,"rho":-1.5695,"theo":95.9808,"change":-8.3,"open":100.6,"high":100.6,"low":71.46,"tick":"up","last_trade_price":92.65,"last_trade_time":"2026-02-18T15:19:31","percent_change":-8.22189,"prev_day_close":86.25},{"option":"SPXW260310C06845000","bid":120.9,"bid_size":2.0,"ask":122.0,"ask_size":6.0,"iv":0.173,"open_interest":3.0,"volume":3.0,"delta":0.5424,"gamma":0.0014,"vega":6.276,"theta":-2.7824,"rho":1.774,"theo":121.3093,"change":115.72,"open":115.72,"high":115.72,"low":115.72,"tick":"up","last_trade_price":115.72,"last_trade_time":"2026-02-18T09:33:13","percent_change":0.0,"prev_day_close":126.5},{"option":"SPXW260310P06845000","bid":96.7,"bid_size":6.0,"ask":98.0,"ask_size":6.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":-0.4577,"gamma":0.0014,"vega":6.276,"theta":-2.7913,"rho":-1.5937,"theo":97.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.75},{"option":"SPXW260310C06850000","bid":117.6,"bid_size":2.0,"ask":118.6,"ask_size":6.0,"iv":0.1719,"open_interest":45.0,"volume":3.0,"delta":0.5353,"gamma":0.0014,"vega":6.2864,"theta":-2.7708,"rho":1.7519,"theo":118.0094,"change":13.35,"open":119.07,"high":125.8,"low":119.07,"tick":"up","last_trade_price":125.8,"last_trade_time":"2026-02-18T15:59:42","percent_change":11.8719,"prev_day_close":123.100002288818},{"option":"SPXW260310P06850000","bid":98.5,"bid_size":11.0,"ask":99.7,"ask_size":6.0,"iv":0.1718,"open_interest":154.0,"volume":21.0,"delta":-0.4648,"gamma":0.0014,"vega":6.2864,"theta":-2.7777,"rho":-1.6183,"theo":99.3314,"change":-19.22,"open":81.22,"high":85.38,"low":75.02,"tick":"up","last_trade_price":85.38,"last_trade_time":"2026-02-18T13:52:51","percent_change":-18.3748,"prev_day_close":89.3999977111816},{"option":"SPXW260310C06855000","bid":114.3,"bid_size":9.0,"ask":115.4,"ask_size":7.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":0.5281,"gamma":0.0015,"vega":6.2951,"theta":-2.758,"rho":1.7293,"theo":114.7391,"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":119.75},{"option":"SPXW260310P06855000","bid":100.1,"bid_size":6.0,"ask":102.0,"ask_size":6.0,"iv":0.1707,"open_interest":1.0,"volume":1.0,"delta":-0.472,"gamma":0.0015,"vega":6.2951,"theta":-2.7631,"rho":-1.6434,"theo":101.0508,"change":96.75,"open":96.75,"high":96.75,"low":96.75,"tick":"up","last_trade_price":96.75,"last_trade_time":"2026-02-18T09:45:06","percent_change":0.0,"prev_day_close":90.9500007629394},{"option":"SPXW260310C06860000","bid":111.1,"bid_size":2.0,"ask":112.2,"ask_size":7.0,"iv":0.1696,"open_interest":49.0,"volume":6.0,"delta":0.5208,"gamma":0.0015,"vega":6.3019,"theta":-2.7442,"rho":1.7061,"theo":111.4994,"change":12.85,"open":129.74,"high":129.92,"low":112.44,"tick":"up","last_trade_price":119.05,"last_trade_time":"2026-02-18T15:46:56","percent_change":12.0998,"prev_day_close":116.399997711182},{"option":"SPXW260310P06860000","bid":101.8,"bid_size":11.0,"ask":103.2,"ask_size":6.0,"iv":0.1697,"open_interest":36.0,"volume":30.0,"delta":-0.4793,"gamma":0.0015,"vega":6.3019,"theta":-2.7475,"rho":-1.669,"theo":102.8007,"change":-18.38,"open":84.32,"high":100.04,"low":84.32,"tick":"down","last_trade_price":89.97,"last_trade_time":"2026-02-18T15:46:56","percent_change":-16.9635,"prev_day_close":92.7000007629394},{"option":"SPXW260310C06865000","bid":107.9,"bid_size":2.0,"ask":109.0,"ask_size":7.0,"iv":0.1686,"open_interest":1.0,"volume":1.0,"delta":0.5134,"gamma":0.0015,"vega":6.3068,"theta":-2.7293,"rho":1.6824,"theo":108.2913,"change":106.83,"open":106.83,"high":106.83,"low":106.83,"tick":"up","last_trade_price":106.83,"last_trade_time":"2026-02-18T15:30:18","percent_change":0.0,"prev_day_close":113.100002288818},{"option":"SPXW260310P06865000","bid":103.6,"bid_size":6.0,"ask":105.0,"ask_size":6.0,"iv":0.1686,"open_interest":0.0,"volume":0.0,"delta":-0.4866,"gamma":0.0015,"vega":6.3068,"theta":-2.7307,"rho":-1.6952,"theo":104.5822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.3499984741211},{"option":"SPXW260310C06870000","bid":104.7,"bid_size":2.0,"ask":105.7,"ask_size":7.0,"iv":0.1674,"open_interest":70.0,"volume":8.0,"delta":0.506,"gamma":0.0015,"vega":6.3096,"theta":-2.7132,"rho":1.6582,"theo":105.1159,"change":7.93,"open":116.46,"high":122.15,"low":107.98,"tick":"down","last_trade_price":107.98,"last_trade_time":"2026-02-18T15:37:24","percent_change":7.92604,"prev_day_close":109.799999237061},{"option":"SPXW260310P06870000","bid":105.4,"bid_size":11.0,"ask":106.8,"ask_size":6.0,"iv":0.1675,"open_interest":23.0,"volume":15.0,"delta":-0.4941,"gamma":0.0015,"vega":6.3096,"theta":-2.7128,"rho":-1.7218,"theo":106.3964,"change":-29.82,"open":85.28,"high":85.28,"low":82.43,"tick":"down","last_trade_price":82.43,"last_trade_time":"2026-02-18T11:28:25","percent_change":-26.5657,"prev_day_close":96.0499992370606},{"option":"SPXW260310C06875000","bid":101.6,"bid_size":6.0,"ask":102.7,"ask_size":7.0,"iv":0.1663,"open_interest":6.0,"volume":3.0,"delta":0.4984,"gamma":0.0015,"vega":6.3103,"theta":-2.6961,"rho":1.6337,"theo":101.9738,"change":13.95,"open":105.3,"high":111.0,"low":102.84,"tick":"up","last_trade_price":111.0,"last_trade_time":"2026-02-18T15:50:40","percent_change":14.374,"prev_day_close":106.549999237061},{"option":"SPXW260310P06875000","bid":107.3,"bid_size":10.0,"ask":108.6,"ask_size":6.0,"iv":0.1663,"open_interest":30.0,"volume":19.0,"delta":-0.5017,"gamma":0.0015,"vega":6.3103,"theta":-2.6937,"rho":-1.7488,"theo":108.244,"change":-11.17,"open":81.63,"high":103.03,"low":81.63,"tick":"up","last_trade_price":103.03,"last_trade_time":"2026-02-18T14:36:22","percent_change":-9.78109,"prev_day_close":97.7999992370606},{"option":"SPXW260310C06880000","bid":98.5,"bid_size":6.0,"ask":99.6,"ask_size":7.0,"iv":0.1651,"open_interest":36.0,"volume":2.0,"delta":0.4907,"gamma":0.0015,"vega":6.3088,"theta":-2.6777,"rho":1.6091,"theo":98.8659,"change":22.27,"open":113.45,"high":116.37,"low":113.45,"tick":"up","last_trade_price":116.37,"last_trade_time":"2026-02-18T10:20:33","percent_change":23.6663,"prev_day_close":103.349998474121},{"option":"SPXW260310P06880000","bid":109.1,"bid_size":6.0,"ask":111.0,"ask_size":6.0,"iv":0.1651,"open_interest":22.0,"volume":2.0,"delta":-0.5094,"gamma":0.0015,"vega":6.3088,"theta":-2.6735,"rho":-1.7759,"theo":110.1257,"change":-19.75,"open":95.5,"high":96.5,"low":95.5,"tick":"up","last_trade_price":96.5,"last_trade_time":"2026-02-18T14:17:46","percent_change":-16.9892,"prev_day_close":99.6000022888184},{"option":"SPXW260310C06885000","bid":95.4,"bid_size":6.0,"ask":96.4,"ask_size":7.0,"iv":0.164,"open_interest":1.0,"volume":1.0,"delta":0.483,"gamma":0.0015,"vega":6.305,"theta":-2.6582,"rho":1.5843,"theo":95.7928,"change":96.61,"open":96.61,"high":96.61,"low":96.61,"tick":"up","last_trade_price":96.61,"last_trade_time":"2026-02-18T15:31:08","percent_change":0.0,"prev_day_close":100.200000762939},{"option":"SPXW260310P06885000","bid":111.0,"bid_size":2.0,"ask":112.5,"ask_size":2.0,"iv":0.1641,"open_interest":15.0,"volume":16.0,"delta":-0.5171,"gamma":0.0015,"vega":6.305,"theta":-2.6521,"rho":-1.8031,"theo":112.0422,"change":106.15,"open":106.69,"high":106.69,"low":89.69,"tick":"up","last_trade_price":106.15,"last_trade_time":"2026-02-18T15:32:30","percent_change":0.0,"prev_day_close":101.399997711182},{"option":"SPXW260310C06890000","bid":92.4,"bid_size":6.0,"ask":93.5,"ask_size":7.0,"iv":0.1629,"open_interest":24.0,"volume":13.0,"delta":0.4751,"gamma":0.0015,"vega":6.299,"theta":-2.6375,"rho":1.5594,"theo":92.755,"change":9.35,"open":109.12,"high":110.6,"low":97.65,"tick":"down","last_trade_price":97.65,"last_trade_time":"2026-02-18T14:45:44","percent_change":10.5889,"prev_day_close":97.0499992370606},{"option":"SPXW260310P06890000","bid":113.0,"bid_size":6.0,"ask":114.4,"ask_size":2.0,"iv":0.1629,"open_interest":182.0,"volume":94.0,"delta":-0.525,"gamma":0.0015,"vega":6.299,"theta":-2.6296,"rho":-1.8305,"theo":113.994,"change":-21.35,"open":94.7,"high":105.58,"low":90.93,"tick":"down","last_trade_price":99.0,"last_trade_time":"2026-02-18T15:52:20","percent_change":-17.7399,"prev_day_close":103.25},{"option":"SPXW260310C06895000","bid":89.4,"bid_size":6.0,"ask":90.5,"ask_size":7.0,"iv":0.1619,"open_interest":1.0,"volume":1.0,"delta":0.4671,"gamma":0.0016,"vega":6.2905,"theta":-2.6157,"rho":1.5342,"theo":89.7534,"change":104.07,"open":104.07,"high":104.07,"low":104.07,"tick":"up","last_trade_price":104.07,"last_trade_time":"2026-02-18T11:57:06","percent_change":0.0,"prev_day_close":93.9500007629394},{"option":"SPXW260310P06895000","bid":115.0,"bid_size":2.0,"ask":116.4,"ask_size":2.0,"iv":0.1617,"open_interest":5.0,"volume":8.0,"delta":-0.533,"gamma":0.0016,"vega":6.2905,"theta":-2.6059,"rho":-1.8581,"theo":115.9821,"change":95.0,"open":97.9,"high":97.9,"low":90.71,"tick":"up","last_trade_price":95.0,"last_trade_time":"2026-02-18T13:41:14","percent_change":0.0,"prev_day_close":105.150001525879},{"option":"SPXW260310C06900000","bid":86.4,"bid_size":11.0,"ask":87.5,"ask_size":7.0,"iv":0.1606,"open_interest":37.0,"volume":19.0,"delta":0.4591,"gamma":0.0016,"vega":6.2795,"theta":-2.5927,"rho":1.5086,"theo":86.7893,"change":2.35,"open":104.0,"high":104.0,"low":84.95,"tick":"down","last_trade_price":84.95,"last_trade_time":"2026-02-18T15:21:45","percent_change":2.84503,"prev_day_close":90.8999977111816},{"option":"SPXW260310P06900000","bid":117.2,"bid_size":6.0,"ask":118.5,"ask_size":2.0,"iv":0.1607,"open_interest":55.0,"volume":10.0,"delta":-0.541,"gamma":0.0016,"vega":6.2795,"theta":-2.581,"rho":-1.8862,"theo":118.0075,"change":8.9,"open":91.0,"high":114.0,"low":91.0,"tick":"up","last_trade_price":114.0,"last_trade_time":"2026-02-18T14:56:32","percent_change":8.30999,"prev_day_close":107.100002288818},{"option":"SPXW260310C06905000","bid":83.5,"bid_size":6.0,"ask":84.6,"ask_size":7.0,"iv":0.1595,"open_interest":11.0,"volume":13.0,"delta":0.4509,"gamma":0.0016,"vega":6.2657,"theta":-2.5685,"rho":1.4824,"theo":83.864,"change":97.74,"open":99.57,"high":101.15,"low":97.74,"tick":"down","last_trade_price":97.74,"last_trade_time":"2026-02-18T11:57:06","percent_change":0.0,"prev_day_close":87.8999977111816},{"option":"SPXW260310P06905000","bid":119.1,"bid_size":2.0,"ask":120.6,"ask_size":2.0,"iv":0.1595,"open_interest":1.0,"volume":1.0,"delta":-0.5492,"gamma":0.0016,"vega":6.2657,"theta":-2.555,"rho":-1.9148,"theo":120.0719,"change":114.63,"open":114.63,"high":114.63,"low":114.63,"tick":"up","last_trade_price":114.63,"last_trade_time":"2026-02-18T09:43:04","percent_change":0.0,"prev_day_close":109.100002288818},{"option":"SPXW260310C06910000","bid":80.6,"bid_size":18.0,"ask":81.7,"ask_size":7.0,"iv":0.1583,"open_interest":26.0,"volume":27.0,"delta":0.4426,"gamma":0.0016,"vega":6.2491,"theta":-2.5431,"rho":1.4556,"theo":80.9794,"change":2.61,"open":82.53,"high":97.95,"low":79.71,"tick":"down","last_trade_price":79.71,"last_trade_time":"2026-02-18T15:30:18","percent_change":3.38521,"prev_day_close":84.8999977111816},{"option":"SPXW260310P06910000","bid":121.3,"bid_size":6.0,"ask":122.6,"ask_size":2.0,"iv":0.1583,"open_interest":4.0,"volume":0.0,"delta":-0.5574,"gamma":0.0016,"vega":6.2491,"theta":-2.5277,"rho":-1.9441,"theo":122.1769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.47,"last_trade_time":"2026-02-12T15:57:09","percent_change":0.0,"prev_day_close":111.049999237061},{"option":"SPXW260310C06915000","bid":77.9,"bid_size":7.0,"ask":78.9,"ask_size":7.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":0.4343,"gamma":0.0016,"vega":6.2295,"theta":-2.5165,"rho":1.4283,"theo":78.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06915000","bid":122.0,"bid_size":1.0,"ask":126.6,"ask_size":10.0,"iv":0.1573,"open_interest":0.0,"volume":0.0,"delta":-0.5658,"gamma":0.0016,"vega":6.2295,"theta":-2.4993,"rho":-1.9739,"theo":124.3245,"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":0.0},{"option":"SPXW260310C06920000","bid":75.0,"bid_size":18.0,"ask":76.2,"ask_size":6.0,"iv":0.1562,"open_interest":5.0,"volume":4.0,"delta":0.4259,"gamma":0.0016,"vega":6.2069,"theta":-2.4888,"rho":1.4007,"theo":75.3395,"change":17.85,"open":84.05,"high":91.3,"low":84.05,"tick":"down","last_trade_price":89.65,"last_trade_time":"2026-02-18T10:29:12","percent_change":24.8607,"prev_day_close":79.1000022888184},{"option":"SPXW260310P06920000","bid":125.4,"bid_size":6.0,"ask":127.1,"ask_size":2.0,"iv":0.156,"open_interest":15.0,"volume":0.0,"delta":-0.5742,"gamma":0.0016,"vega":6.2069,"theta":-2.4696,"rho":-2.004,"theo":126.5162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.88,"last_trade_time":"2026-02-17T10:51:56","percent_change":0.0,"prev_day_close":115.25},{"option":"SPXW260310C06925000","bid":72.3,"bid_size":19.0,"ask":73.5,"ask_size":6.0,"iv":0.1551,"open_interest":25.0,"volume":5.0,"delta":0.4174,"gamma":0.0016,"vega":6.1815,"theta":-2.4598,"rho":1.373,"theo":72.5873,"change":19.3,"open":89.65,"high":89.65,"low":88.5,"tick":"down","last_trade_price":88.5,"last_trade_time":"2026-02-18T11:00:14","percent_change":27.8902,"prev_day_close":76.25},{"option":"SPXW260310P06925000","bid":127.9,"bid_size":6.0,"ask":129.3,"ask_size":2.0,"iv":0.155,"open_interest":19.0,"volume":0.0,"delta":-0.5827,"gamma":0.0016,"vega":6.1815,"theta":-2.4388,"rho":-2.0341,"theo":128.7537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.0,"last_trade_time":"2026-02-13T13:29:56","percent_change":0.0,"prev_day_close":117.399997711182},{"option":"SPXW260310C06930000","bid":69.6,"bid_size":19.0,"ask":70.8,"ask_size":6.0,"iv":0.1539,"open_interest":126.0,"volume":112.0,"delta":0.4088,"gamma":0.0016,"vega":6.1534,"theta":-2.4297,"rho":1.3453,"theo":69.8822,"change":13.06,"open":82.22,"high":85.2,"low":79.66,"tick":"down","last_trade_price":79.66,"last_trade_time":"2026-02-18T15:54:56","percent_change":19.6096,"prev_day_close":73.4500007629394},{"option":"SPXW260310P06930000","bid":130.3,"bid_size":6.0,"ask":131.6,"ask_size":2.0,"iv":0.1538,"open_interest":37.0,"volume":0.0,"delta":-0.5913,"gamma":0.0016,"vega":6.1534,"theta":-2.4068,"rho":-2.0642,"theo":131.0382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.13,"last_trade_time":"2026-02-13T09:49:10","percent_change":0.0,"prev_day_close":119.5},{"option":"SPXW260310C06935000","bid":67.0,"bid_size":7.0,"ask":68.1,"ask_size":7.0,"iv":0.1528,"open_interest":0.0,"volume":0.0,"delta":0.4001,"gamma":0.0016,"vega":6.1224,"theta":-2.3985,"rho":1.3176,"theo":67.2256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06935000","bid":131.1,"bid_size":1.0,"ask":135.7,"ask_size":10.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.6,"gamma":0.0016,"vega":6.1224,"theta":-2.3738,"rho":-2.0944,"theo":133.3712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06940000","bid":64.4,"bid_size":19.0,"ask":65.5,"ask_size":7.0,"iv":0.1517,"open_interest":136.0,"volume":4.0,"delta":0.3914,"gamma":0.0016,"vega":6.0883,"theta":-2.3663,"rho":1.2896,"theo":64.6195,"change":1.45,"open":76.52,"high":77.6,"low":75.0,"tick":"down","last_trade_price":75.0,"last_trade_time":"2026-02-18T13:27:16","percent_change":2.13392,"prev_day_close":67.9500007629394},{"option":"SPXW260310P06940000","bid":134.9,"bid_size":6.0,"ask":136.8,"ask_size":2.0,"iv":0.1516,"open_interest":103.0,"volume":1.0,"delta":-0.6087,"gamma":0.0016,"vega":6.0883,"theta":-2.3397,"rho":-2.1249,"theo":135.7547,"change":-35.4,"open":108.15,"high":108.15,"low":108.15,"tick":"down","last_trade_price":108.15,"last_trade_time":"2026-02-18T12:12:38","percent_change":-24.6604,"prev_day_close":124.049999237061},{"option":"SPXW260310C06945000","bid":61.8,"bid_size":7.0,"ask":62.9,"ask_size":7.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":0.3826,"gamma":0.0016,"vega":6.0508,"theta":-2.333,"rho":1.2611,"theo":62.0661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06945000","bid":136.0,"bid_size":1.0,"ask":140.5,"ask_size":10.0,"iv":0.1504,"open_interest":0.0,"volume":0.0,"delta":-0.6175,"gamma":0.0016,"vega":6.0508,"theta":-2.3045,"rho":-2.1558,"theo":138.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06950000","bid":59.4,"bid_size":13.0,"ask":60.4,"ask_size":7.0,"iv":0.1494,"open_interest":41.0,"volume":2.0,"delta":0.3737,"gamma":0.0016,"vega":6.0096,"theta":-2.2987,"rho":1.232,"theo":59.5681,"change":16.8,"open":73.7,"high":73.7,"low":73.7,"tick":"up","last_trade_price":73.7,"last_trade_time":"2026-02-18T10:41:54","percent_change":29.5255,"prev_day_close":62.7000007629394},{"option":"SPXW260310P06950000","bid":139.5,"bid_size":6.0,"ask":141.2,"ask_size":2.0,"iv":0.1492,"open_interest":235.0,"volume":0.0,"delta":-0.6264,"gamma":0.0016,"vega":6.0096,"theta":-2.2684,"rho":-2.1874,"theo":140.6826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.91,"last_trade_time":"2026-02-17T14:26:42","percent_change":0.0,"prev_day_close":128.800003051758},{"option":"SPXW260310C06955000","bid":56.9,"bid_size":7.0,"ask":58.0,"ask_size":7.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":0.3648,"gamma":0.0016,"vega":5.9645,"theta":-2.2635,"rho":1.2026,"theo":57.1279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06955000","bid":141.0,"bid_size":1.0,"ask":145.6,"ask_size":10.0,"iv":0.1483,"open_interest":0.0,"volume":0.0,"delta":-0.6353,"gamma":0.0016,"vega":5.9645,"theta":-2.2313,"rho":-2.2193,"theo":143.232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06960000","bid":54.5,"bid_size":21.0,"ask":55.6,"ask_size":7.0,"iv":0.1472,"open_interest":141.0,"volume":9.0,"delta":0.3558,"gamma":0.0016,"vega":5.9159,"theta":-2.2274,"rho":1.173,"theo":54.7476,"change":2.49,"open":61.85,"high":61.85,"low":54.79,"tick":"down","last_trade_price":54.79,"last_trade_time":"2026-02-18T15:30:41","percent_change":4.761,"prev_day_close":57.6000003814697},{"option":"SPXW260310P06960000","bid":145.0,"bid_size":2.0,"ask":146.4,"ask_size":2.0,"iv":0.1471,"open_interest":105.0,"volume":2.0,"delta":-0.6442,"gamma":0.0016,"vega":5.9159,"theta":-2.1934,"rho":-2.2513,"theo":145.8414,"change":-32.24,"open":122.11,"high":122.11,"low":122.11,"tick":"down","last_trade_price":122.11,"last_trade_time":"2026-02-18T10:14:27","percent_change":-20.8876,"prev_day_close":133.650001525879},{"option":"SPXW260310C06970000","bid":50.0,"bid_size":14.0,"ask":51.0,"ask_size":15.0,"iv":0.1451,"open_interest":38.0,"volume":7.0,"delta":0.3379,"gamma":0.0016,"vega":5.8098,"theta":-2.1527,"rho":1.1145,"theo":50.1707,"change":14.65,"open":56.95,"high":62.6,"low":56.95,"tick":"up","last_trade_price":62.6,"last_trade_time":"2026-02-18T13:06:27","percent_change":30.5527,"prev_day_close":52.7999992370606},{"option":"SPXW260310P06970000","bid":150.0,"bid_size":1.0,"ask":151.7,"ask_size":1.0,"iv":0.1448,"open_interest":8.0,"volume":0.0,"delta":-0.6622,"gamma":0.0016,"vega":5.8098,"theta":-2.115,"rho":-2.3148,"theo":151.2437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.0,"last_trade_time":"2026-02-11T12:24:46","percent_change":0.0,"prev_day_close":138.800003051758},{"option":"SPXW260310C06975000","bid":47.7,"bid_size":14.0,"ask":48.8,"ask_size":7.0,"iv":0.1439,"open_interest":45.0,"volume":3.0,"delta":0.3289,"gamma":0.0016,"vega":5.7526,"theta":-2.1143,"rho":1.0854,"theo":47.9748,"change":9.04,"open":59.08,"high":59.08,"low":54.89,"tick":"down","last_trade_price":54.89,"last_trade_time":"2026-02-18T13:27:16","percent_change":19.7165,"prev_day_close":50.4500007629394},{"option":"SPXW260310P06975000","bid":153.0,"bid_size":1.0,"ask":154.5,"ask_size":1.0,"iv":0.1437,"open_interest":12.0,"volume":0.0,"delta":-0.6712,"gamma":0.0016,"vega":5.7526,"theta":-2.0746,"rho":-2.3462,"theo":154.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.0,"last_trade_time":"2026-02-11T10:15:27","percent_change":0.0,"prev_day_close":141.450004577637},{"option":"SPXW260310C06980000","bid":45.6,"bid_size":14.0,"ask":46.6,"ask_size":7.0,"iv":0.1429,"open_interest":55.0,"volume":20.0,"delta":0.3199,"gamma":0.0016,"vega":5.6921,"theta":-2.0751,"rho":1.0562,"theo":45.8406,"change":12.25,"open":56.05,"high":56.05,"low":56.05,"tick":"no_change","last_trade_price":56.05,"last_trade_time":"2026-02-18T11:21:04","percent_change":27.968,"prev_day_close":48.1000003814697},{"option":"SPXW260310P06980000","bid":155.5,"bid_size":1.0,"ask":157.4,"ask_size":1.0,"iv":0.1425,"open_interest":8.0,"volume":1.0,"delta":-0.6802,"gamma":0.0016,"vega":5.6921,"theta":-2.0336,"rho":-2.3779,"theo":156.8929,"change":-4.45,"open":161.2,"high":161.2,"low":161.2,"tick":"up","last_trade_price":161.2,"last_trade_time":"2026-02-18T09:30:25","percent_change":-2.68639,"prev_day_close":144.099998474121},{"option":"SPXW260310C06990000","bid":41.4,"bid_size":15.0,"ask":42.4,"ask_size":15.0,"iv":0.1407,"open_interest":75.0,"volume":54.0,"delta":0.3019,"gamma":0.0016,"vega":5.5593,"theta":-1.9946,"rho":0.9968,"theo":41.7558,"change":1.57,"open":40.06,"high":51.83,"low":40.06,"tick":"down","last_trade_price":41.42,"last_trade_time":"2026-02-18T15:30:41","percent_change":3.93978,"prev_day_close":43.75},{"option":"SPXW260310P06990000","bid":160.4,"bid_size":4.0,"ask":164.9,"ask_size":5.0,"iv":0.1407,"open_interest":10.0,"volume":1.0,"delta":-0.6982,"gamma":0.0016,"vega":5.5593,"theta":-1.9494,"rho":-2.4422,"theo":162.7873,"change":-0.49,"open":171.01,"high":171.01,"low":171.01,"tick":"down","last_trade_price":171.01,"last_trade_time":"2026-02-18T09:30:47","percent_change":-0.285714,"prev_day_close":149.650001525879},{"option":"SPXW260310C07000000","bid":37.5,"bid_size":16.0,"ask":38.4,"ask_size":8.0,"iv":0.1387,"open_interest":123.0,"volume":15.0,"delta":0.284,"gamma":0.0015,"vega":5.4116,"theta":-1.9111,"rho":0.9375,"theo":37.9065,"change":0.9,"open":36.7,"high":48.62,"low":35.62,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-18T15:30:33","percent_change":2.49307,"prev_day_close":39.5499992370606},{"option":"SPXW260310P07000000","bid":166.4,"bid_size":1.0,"ask":170.9,"ask_size":5.0,"iv":0.1385,"open_interest":16.0,"volume":3.0,"delta":-0.7161,"gamma":0.0015,"vega":5.4116,"theta":-1.8621,"rho":-2.5065,"theo":168.9172,"change":-12.15,"open":142.47,"high":166.0,"low":142.47,"tick":"up","last_trade_price":166.0,"last_trade_time":"2026-02-18T15:24:32","percent_change":-7.81602,"prev_day_close":155.449996948242},{"option":"SPXW260310C07010000","bid":33.7,"bid_size":17.0,"ask":34.6,"ask_size":9.0,"iv":0.1366,"open_interest":18.0,"volume":3.0,"delta":0.2662,"gamma":0.0015,"vega":5.253,"theta":-1.8242,"rho":0.8796,"theo":34.273,"change":6.0,"open":31.9,"high":39.37,"low":31.9,"tick":"down","last_trade_price":38.55,"last_trade_time":"2026-02-18T15:58:31","percent_change":18.4332,"prev_day_close":35.5},{"option":"SPXW260310P07010000","bid":172.7,"bid_size":1.0,"ask":177.1,"ask_size":5.0,"iv":0.1363,"open_interest":8.0,"volume":0.0,"delta":-0.7339,"gamma":0.0015,"vega":5.253,"theta":-1.7715,"rho":-2.5693,"theo":175.263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.2,"last_trade_time":"2026-02-10T10:38:58","percent_change":0.0,"prev_day_close":161.299995422363},{"option":"SPXW260310C07020000","bid":30.2,"bid_size":18.0,"ask":31.1,"ask_size":10.0,"iv":0.1345,"open_interest":64.0,"volume":20.0,"delta":0.2485,"gamma":0.0015,"vega":5.0818,"theta":-1.734,"rho":0.8215,"theo":30.8387,"change":5.4,"open":35.5,"high":38.32,"low":30.07,"tick":"up","last_trade_price":34.65,"last_trade_time":"2026-02-18T15:58:31","percent_change":18.4615,"prev_day_close":31.75},{"option":"SPXW260310P07020000","bid":179.2,"bid_size":5.0,"ask":184.1,"ask_size":5.0,"iv":0.1346,"open_interest":1.0,"volume":1.0,"delta":-0.7516,"gamma":0.0015,"vega":5.0818,"theta":-1.6775,"rho":-2.6323,"theo":181.808,"change":-4.45,"open":186.1,"high":186.1,"low":186.1,"tick":"down","last_trade_price":186.1,"last_trade_time":"2026-02-18T09:32:11","percent_change":-2.33534,"prev_day_close":167.599998474121},{"option":"SPXW260310C07025000","bid":28.6,"bid_size":18.0,"ask":29.4,"ask_size":10.0,"iv":0.1335,"open_interest":405.0,"volume":7.0,"delta":0.2397,"gamma":0.0015,"vega":4.9898,"theta":-1.6875,"rho":0.792,"theo":29.1945,"change":4.9,"open":36.31,"high":36.31,"low":32.3,"tick":"up","last_trade_price":32.6,"last_trade_time":"2026-02-18T14:22:09","percent_change":17.6895,"prev_day_close":30.0499992370606},{"option":"SPXW260310P07025000","bid":182.5,"bid_size":5.0,"ask":187.4,"ask_size":5.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.7604,"gamma":0.0015,"vega":4.9898,"theta":-1.6292,"rho":-2.6642,"theo":185.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.650001525879},{"option":"SPXW260310C07030000","bid":27.0,"bid_size":18.0,"ask":27.8,"ask_size":10.0,"iv":0.1324,"open_interest":46.0,"volume":0.0,"delta":0.2309,"gamma":0.0014,"vega":4.8937,"theta":-1.6402,"rho":0.7628,"theo":27.5985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.66,"last_trade_time":"2026-02-17T11:38:50","percent_change":0.0,"prev_day_close":28.3000001907349},{"option":"SPXW260310P07030000","bid":185.9,"bid_size":5.0,"ask":190.8,"ask_size":5.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.7691,"gamma":0.0014,"vega":4.8937,"theta":-1.58,"rho":-2.6959,"theo":188.5471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.800003051758},{"option":"SPXW260310C07040000","bid":23.9,"bid_size":19.0,"ask":24.7,"ask_size":10.0,"iv":0.1304,"open_interest":69.0,"volume":25.0,"delta":0.2135,"gamma":0.0014,"vega":4.6933,"theta":-1.543,"rho":0.7058,"theo":24.5496,"change":3.65,"open":31.45,"high":31.45,"low":23.1,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T15:50:17","percent_change":15.6317,"prev_day_close":25.0999994277954},{"option":"SPXW260310P07040000","bid":192.9,"bid_size":5.0,"ask":197.7,"ask_size":5.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":-0.7865,"gamma":0.0014,"vega":4.6933,"theta":-1.4791,"rho":-2.7578,"theo":195.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.449996948242},{"option":"SPXW260310C07050000","bid":21.1,"bid_size":21.0,"ask":21.8,"ask_size":10.0,"iv":0.1284,"open_interest":137.0,"volume":39.0,"delta":0.1964,"gamma":0.0014,"vega":4.4828,"theta":-1.4433,"rho":0.6495,"theo":21.6931,"change":-0.2,"open":21.3,"high":28.77,"low":20.4,"tick":"down","last_trade_price":20.4,"last_trade_time":"2026-02-18T15:26:34","percent_change":-0.904975,"prev_day_close":22.0999994277954},{"option":"SPXW260310P07050000","bid":200.1,"bid_size":5.0,"ask":205.0,"ask_size":5.0,"iv":0.1289,"open_interest":7.0,"volume":3.0,"delta":-0.8037,"gamma":0.0014,"vega":4.4828,"theta":-1.3756,"rho":-2.8191,"theo":202.6002,"change":-37.22,"open":174.63,"high":174.63,"low":174.63,"tick":"down","last_trade_price":174.63,"last_trade_time":"2026-02-18T10:13:37","percent_change":-17.569,"prev_day_close":187.349998474121},{"option":"SPXW260310C07060000","bid":18.6,"bid_size":22.0,"ask":19.3,"ask_size":24.0,"iv":0.1265,"open_interest":121.0,"volume":14.0,"delta":0.1795,"gamma":0.0013,"vega":4.257,"theta":-1.3417,"rho":0.5932,"theo":19.0399,"change":3.61,"open":19.46,"high":24.85,"low":19.46,"tick":"down","last_trade_price":21.91,"last_trade_time":"2026-02-18T15:54:56","percent_change":19.7268,"prev_day_close":19.3500003814697},{"option":"SPXW260310P07060000","bid":206.4,"bid_size":4.0,"ask":212.7,"ask_size":4.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.8205,"gamma":0.0013,"vega":4.257,"theta":-1.2704,"rho":-2.8803,"theo":209.9262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.800003051758},{"option":"SPXW260310C07070000","bid":16.2,"bid_size":25.0,"ask":16.9,"ask_size":26.0,"iv":0.1246,"open_interest":213.0,"volume":158.0,"delta":0.1632,"gamma":0.0012,"vega":4.0213,"theta":-1.2395,"rho":0.5394,"theo":16.5976,"change":2.69,"open":16.5,"high":21.5,"low":15.49,"tick":"up","last_trade_price":18.74,"last_trade_time":"2026-02-18T15:53:28","percent_change":16.7601,"prev_day_close":16.9000005722046},{"option":"SPXW260310P07070000","bid":214.4,"bid_size":1.0,"ask":220.8,"ask_size":3.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.8369,"gamma":0.0012,"vega":4.0213,"theta":-1.1644,"rho":-2.939,"theo":217.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.549995422363},{"option":"SPXW260310C07075000","bid":15.3,"bid_size":20.0,"ask":15.8,"ask_size":47.0,"iv":0.1239,"open_interest":381.0,"volume":17.0,"delta":0.1552,"gamma":0.0012,"vega":3.902,"theta":-1.1884,"rho":0.5132,"theo":15.4567,"change":1.5,"open":15.9,"high":19.92,"low":15.52,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:59:41","percent_change":10.0,"prev_day_close":15.6999998092651},{"option":"SPXW260310P07075000","bid":218.3,"bid_size":1.0,"ask":224.7,"ask_size":3.0,"iv":0.1244,"open_interest":2.0,"volume":0.0,"delta":-0.8449,"gamma":0.0012,"vega":3.902,"theta":-1.1115,"rho":-2.9676,"theo":221.3118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.2,"last_trade_time":"2026-02-10T13:31:25","percent_change":0.0,"prev_day_close":206.099998474121},{"option":"SPXW260310C07080000","bid":14.2,"bid_size":20.0,"ask":14.8,"ask_size":58.0,"iv":0.1231,"open_interest":165.0,"volume":161.0,"delta":0.1474,"gamma":0.0012,"vega":3.7808,"theta":-1.1378,"rho":0.4872,"theo":14.3708,"change":2.3,"open":15.3,"high":19.61,"low":13.4,"tick":"up","last_trade_price":16.3,"last_trade_time":"2026-02-18T15:53:28","percent_change":16.4286,"prev_day_close":14.5999999046326},{"option":"SPXW260310P07080000","bid":222.2,"bid_size":1.0,"ask":228.7,"ask_size":3.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":-0.8527,"gamma":0.0012,"vega":3.7808,"theta":-1.059,"rho":-2.9961,"theo":225.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.799995422363},{"option":"SPXW260310C07100000","bid":10.6,"bid_size":20.0,"ask":11.1,"ask_size":31.0,"iv":0.1199,"open_interest":388.0,"volume":46.0,"delta":0.1181,"gamma":0.001,"vega":3.2819,"theta":-0.9416,"rho":0.3902,"theo":10.5853,"change":0.9,"open":11.0,"high":15.05,"low":10.1,"tick":"no_change","last_trade_price":11.5,"last_trade_time":"2026-02-18T15:49:26","percent_change":8.49057,"prev_day_close":10.8000001907349},{"option":"SPXW260310P07100000","bid":237.9,"bid_size":3.0,"ask":245.1,"ask_size":3.0,"iv":0.1205,"open_interest":16.0,"volume":3.0,"delta":-0.882,"gamma":0.001,"vega":3.2819,"theta":-0.8554,"rho":-3.1029,"theo":241.3886,"change":-40.51,"open":211.34,"high":211.34,"low":211.34,"tick":"down","last_trade_price":211.34,"last_trade_time":"2026-02-18T10:13:37","percent_change":-16.085,"prev_day_close":226.150001525879},{"option":"SPXW260310C07125000","bid":7.1,"bid_size":20.0,"ask":7.6,"ask_size":40.0,"iv":0.1162,"open_interest":190.0,"volume":49.0,"delta":0.087,"gamma":0.0009,"vega":2.6751,"theta":-0.7234,"rho":0.2873,"theo":7.0609,"change":0.45,"open":7.2,"high":10.4,"low":7.05,"tick":"up","last_trade_price":7.75,"last_trade_time":"2026-02-18T15:52:31","percent_change":6.16438,"prev_day_close":7.20000004768372},{"option":"SPXW260310P07125000","bid":259.7,"bid_size":3.0,"ask":266.7,"ask_size":8.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.913,"gamma":0.0009,"vega":2.6751,"theta":-0.6278,"rho":-3.2182,"theo":262.8123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.349998474121},{"option":"SPXW260310C07150000","bid":4.5,"bid_size":100.0,"ask":5.1,"ask_size":88.0,"iv":0.1127,"open_interest":258.0,"volume":37.0,"delta":0.0631,"gamma":0.0007,"vega":2.1357,"theta":-0.5479,"rho":0.208,"theo":4.6968,"change":-0.05,"open":4.71,"high":6.88,"low":4.6,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-18T15:47:07","percent_change":-1.0101,"prev_day_close":4.70000004768372},{"option":"SPXW260310P07150000","bid":282.1,"bid_size":3.0,"ask":289.2,"ask_size":5.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9369,"gamma":0.0007,"vega":2.1357,"theta":-0.4429,"rho":-3.3097,"theo":285.3964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.949996948242},{"option":"SPXW260310C07175000","bid":2.95,"bid_size":83.0,"ask":3.4,"ask_size":146.0,"iv":0.1107,"open_interest":298.0,"volume":36.0,"delta":0.046,"gamma":0.0006,"vega":1.6968,"theta":-0.4178,"rho":0.1512,"theo":3.1986,"change":-0.1,"open":3.35,"high":4.45,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:52:31","percent_change":-3.03031,"prev_day_close":2.97499990463257},{"option":"SPXW260310P07175000","bid":305.3,"bid_size":3.0,"ask":312.5,"ask_size":5.0,"iv":0.1118,"open_interest":0.0,"volume":0.0,"delta":-0.954,"gamma":0.0006,"vega":1.6968,"theta":-0.3035,"rho":-3.3788,"theo":308.8463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.199996948242},{"option":"SPXW260310C07200000","bid":1.95,"bid_size":15.0,"ask":2.2,"ask_size":146.0,"iv":0.1086,"open_interest":477.0,"volume":45.0,"delta":0.0342,"gamma":0.0004,"vega":1.3592,"theta":-0.3256,"rho":0.1122,"theo":2.2669,"change":0.32,"open":2.8,"high":3.0,"low":2.0,"tick":"up","last_trade_price":2.05,"last_trade_time":"2026-02-18T16:06:12","percent_change":16.8421,"prev_day_close":1.89999997615814},{"option":"SPXW260310P07200000","bid":329.1,"bid_size":2.0,"ask":336.3,"ask_size":1.0,"iv":0.1102,"open_interest":0.0,"volume":0.0,"delta":-0.9658,"gamma":0.0004,"vega":1.3592,"theta":-0.202,"rho":-3.4302,"theo":332.8627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.600006103516},{"option":"SPXW260310C07225000","bid":1.2,"bid_size":202.0,"ask":1.5,"ask_size":168.0,"iv":0.108,"open_interest":269.0,"volume":25.0,"delta":0.0261,"gamma":0.0003,"vega":1.1024,"theta":-0.2601,"rho":0.0854,"theo":1.6718,"change":0.255,"open":1.95,"high":2.05,"low":1.31,"tick":"down","last_trade_price":1.31,"last_trade_time":"2026-02-18T16:06:12","percent_change":20.8163,"prev_day_close":1.22499996423721},{"option":"SPXW260310P07225000","bid":353.3,"bid_size":2.0,"ask":360.5,"ask_size":1.0,"iv":0.1098,"open_interest":0.0,"volume":0.0,"delta":-0.974,"gamma":0.0003,"vega":1.1024,"theta":-0.1272,"rho":-3.4692,"theo":357.2157,"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":341.349990844727},{"option":"SPXW260310C07250000","bid":0.8,"bid_size":123.0,"ask":1.05,"ask_size":116.0,"iv":0.1081,"open_interest":147.0,"volume":12.0,"delta":0.0203,"gamma":0.0003,"vega":0.904,"theta":-0.2115,"rho":0.0662,"theo":1.2694,"change":0.28,"open":1.18,"high":1.38,"low":1.18,"tick":"down","last_trade_price":1.33,"last_trade_time":"2026-02-18T11:32:06","percent_change":26.6667,"prev_day_close":0.824999988079071},{"option":"SPXW260310P07250000","bid":377.7,"bid_size":2.0,"ask":385.0,"ask_size":1.0,"iv":0.1094,"open_interest":0.0,"volume":0.0,"delta":-0.9798,"gamma":0.0003,"vega":0.904,"theta":-0.0692,"rho":-3.5007,"theo":381.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.149993896484},{"option":"SPXW260310C07275000","bid":0.55,"bid_size":93.0,"ask":0.8,"ask_size":94.0,"iv":0.1093,"open_interest":63.0,"volume":3.0,"delta":0.0159,"gamma":0.0002,"vega":0.7459,"theta":-0.1738,"rho":0.0519,"theo":0.9816,"change":0.025,"open":0.97,"high":0.97,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T13:51:54","percent_change":3.22581,"prev_day_close":0.599999994039536},{"option":"SPXW260310P07275000","bid":401.8,"bid_size":1.0,"ask":409.7,"ask_size":1.0,"iv":0.11,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0002,"vega":0.7459,"theta":-0.0222,"rho":-3.5273,"theo":406.4218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.300003051758},{"option":"SPXW260310C07300000","bid":0.35,"bid_size":128.0,"ask":0.65,"ask_size":125.0,"iv":0.1107,"open_interest":384.0,"volume":14.0,"delta":0.0127,"gamma":0.0002,"vega":0.6184,"theta":-0.1439,"rho":0.0411,"theo":0.7692,"change":0.07,"open":0.72,"high":0.72,"low":0.67,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-18T11:25:17","percent_change":11.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260310P07300000","bid":426.6,"bid_size":1.0,"ask":434.5,"ask_size":1.0,"iv":0.1123,"open_interest":0.0,"volume":0.0,"delta":-0.9874,"gamma":0.0002,"vega":0.6184,"theta":0.0,"rho":-3.5504,"theo":431.1575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.649993896484},{"option":"SPXW260310C07325000","bid":0.25,"bid_size":131.0,"ask":0.55,"ask_size":127.0,"iv":0.1131,"open_interest":17.0,"volume":4.0,"delta":0.0101,"gamma":0.0001,"vega":0.5151,"theta":-0.1199,"rho":0.0329,"theo":0.6097,"change":0.1,"open":0.52,"high":0.55,"low":0.52,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:57:30","percent_change":22.2222,"prev_day_close":0.349999994039536},{"option":"SPXW260310P07325000","bid":451.4,"bid_size":1.0,"ask":459.3,"ask_size":1.0,"iv":0.1136,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":0.5151,"theta":0.0,"rho":-3.5709,"theo":455.9462,"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":440.25},{"option":"SPXW260310C07350000","bid":0.2,"bid_size":98.0,"ask":0.45,"ask_size":53.0,"iv":0.1157,"open_interest":21.0,"volume":1.0,"delta":0.0082,"gamma":0.0001,"vega":0.4319,"theta":-0.1008,"rho":0.0265,"theo":0.49,"change":0.02,"open":0.37,"high":0.37,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T10:00:41","percent_change":5.71429,"prev_day_close":0.300000004470348},{"option":"SPXW260310P07350000","bid":476.3,"bid_size":1.0,"ask":484.2,"ask_size":1.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.9919,"gamma":0.0001,"vega":0.4319,"theta":0.0,"rho":-3.5896,"theo":480.7746,"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":465.550003051758},{"option":"SPXW260310C07375000","bid":0.15,"bid_size":34.0,"ask":0.45,"ask_size":137.0,"iv":0.1187,"open_interest":9.0,"volume":0.0,"delta":0.0067,"gamma":0.0001,"vega":0.3655,"theta":-0.0859,"rho":0.0217,"theo":0.4009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-10T11:42:30","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260310P07375000","bid":501.2,"bid_size":1.0,"ask":509.1,"ask_size":1.0,"iv":0.1205,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.365,"theta":0.0,"rho":-3.6067,"theo":505.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.050003051758},{"option":"SPXW260310C07400000","bid":0.15,"bid_size":34.0,"ask":0.4,"ask_size":135.0,"iv":0.1237,"open_interest":30.0,"volume":1.0,"delta":0.0056,"gamma":0.0001,"vega":0.3117,"theta":-0.0738,"rho":0.018,"theo":0.3322,"change":0.06,"open":0.31,"high":0.31,"low":0.31,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T10:03:38","percent_change":24.0,"prev_day_close":0.225000008940697},{"option":"SPXW260310P07400000","bid":526.1,"bid_size":1.0,"ask":534.0,"ask_size":1.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.9945,"gamma":0.0001,"vega":0.3114,"theta":0.0,"rho":-3.6228,"theo":530.5121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.449981689453},{"option":"SPXW260310C07425000","bid":0.1,"bid_size":37.0,"ask":0.35,"ask_size":123.0,"iv":0.126,"open_interest":6.0,"volume":0.0,"delta":0.0047,"gamma":0.0001,"vega":0.2683,"theta":-0.064,"rho":0.0151,"theo":0.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.53,"last_trade_time":"2026-02-10T09:38:40","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260310P07425000","bid":551.1,"bid_size":1.0,"ask":559.0,"ask_size":1.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0001,"vega":0.2684,"theta":0.0,"rho":-3.6379,"theo":555.4083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.5},{"option":"SPXW260310C07450000","bid":0.1,"bid_size":35.0,"ask":0.35,"ask_size":135.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":0.004,"gamma":0.0001,"vega":0.2341,"theta":-0.0566,"rho":0.0129,"theo":0.2396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260310P07450000","bid":576.0,"bid_size":1.0,"ask":583.9,"ask_size":1.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0001,"vega":0.2337,"theta":0.0,"rho":-3.6524,"theo":580.3164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.199981689453},{"option":"SPXW260310C07500000","bid":0.1,"bid_size":37.0,"ask":0.3,"ask_size":93.0,"iv":0.1389,"open_interest":18.0,"volume":1.0,"delta":0.003,"gamma":0.0,"vega":0.1826,"theta":-0.0456,"rho":0.0096,"theo":0.1838,"change":-0.015,"open":0.16,"high":0.16,"low":0.16,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-18T10:03:38","percent_change":-8.57143,"prev_day_close":0.175000000745058},{"option":"SPXW260310P07500000","bid":625.8,"bid_size":1.0,"ask":633.7,"ask_size":1.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.1824,"theta":0.0,"rho":-3.6802,"theo":630.1569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.100006103516},{"option":"SPXW260310C07600000","bid":0.05,"bid_size":40.0,"ask":0.25,"ask_size":67.0,"iv":0.1532,"open_interest":6.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.1208,"theta":-0.0324,"rho":0.0061,"theo":0.1212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-09T10:58:38","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260310P07600000","bid":725.6,"bid_size":1.0,"ask":733.5,"ask_size":1.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1206,"theta":0.0,"rho":-3.733,"theo":729.887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.399993896484},{"option":"SPXW260310C07800000","bid":0.05,"bid_size":40.0,"ask":0.25,"ask_size":138.0,"iv":0.1885,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0598,"theta":-0.0183,"rho":0.0028,"theo":0.0614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260310P07800000","bid":925.1,"bid_size":1.0,"ask":933.0,"ask_size":1.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0598,"theta":0.0,"rho":-3.8346,"theo":929.4123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":913.949981689453},{"option":"SPXW260310C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":93.0,"iv":0.2149,"open_interest":1.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0303,"theta":-0.0102,"rho":0.0013,"theo":0.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-10T09:35:56","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260310P08000000","bid":1124.7,"bid_size":1.0,"ask":1132.6,"ask_size":1.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":-3.9344,"theo":1128.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1115.09997558594},{"option":"SPXW260310C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":139.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0152,"theta":-0.0055,"rho":0.0006,"theo":0.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310P08200000","bid":1324.2,"bid_size":1.0,"ask":1332.1,"ask_size":1.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":-4.0335,"theo":1328.5365,"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":1313.54998779297},{"option":"SPXW260310C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":136.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0076,"theta":-0.0029,"rho":0.0003,"theo":0.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310P08400000","bid":1523.8,"bid_size":1.0,"ask":1531.7,"ask_size":1.0,"iv":0.2852,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":-4.1322,"theo":1528.1136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.54998779297},{"option":"SPXW260310C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":153.0,"iv":0.3064,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0038,"theta":-0.0015,"rho":0.0001,"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":0.0500000007450581},{"option":"SPXW260310P08600000","bid":1723.3,"bid_size":1.0,"ask":1731.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":-4.2307,"theo":1727.6947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1712.84997558594},{"option":"SPXW260310C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":154.0,"iv":0.335,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0007,"rho":0.0001,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260310P08800000","bid":1922.9,"bid_size":1.0,"ask":1930.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-4.3291,"theo":1927.2778,"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":1911.70001220703},{"option":"SPXW260310C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":165.0,"iv":0.3627,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0004,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260310P09000000","bid":2122.5,"bid_size":1.0,"ask":2130.4,"ask_size":1.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-4.4275,"theo":2126.862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2111.75},{"option":"SPXW260311C02800000","bid":4056.9,"bid_size":1.0,"ask":4064.8,"ask_size":1.0,"iv":0.9926,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":1.4541,"theo":4060.5388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.14990234375},{"option":"SPXW260311P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":1.074,"open_interest":19.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0137,"theta":-0.032,"rho":-0.0008,"theo":0.102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-13T10:27:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260311C03000000","bid":3857.4,"bid_size":1.0,"ask":3865.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":1.5576,"theo":3860.9978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3876.04992675781},{"option":"SPXW260311P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":61.0,"iv":1.0211,"open_interest":49.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0172,"theta":-0.0377,"rho":-0.001,"theo":0.1235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:38:09","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311C03200000","bid":3657.8,"bid_size":1.0,"ask":3665.7,"ask_size":1.0,"iv":0.903,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0215,"theta":0.0,"rho":1.6612,"theo":3661.4608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.19995117188},{"option":"SPXW260311P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":51.0,"iv":0.9446,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0215,"theta":-0.0442,"rho":-0.0013,"theo":0.1482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311C03400000","bid":3458.3,"bid_size":1.0,"ask":3466.2,"ask_size":1.0,"iv":0.89,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0269,"theta":0.0,"rho":1.7646,"theo":3461.9289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3475.19995117188},{"option":"SPXW260311P03400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":61.0,"iv":0.8903,"open_interest":51.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0269,"theta":-0.052,"rho":-0.0017,"theo":0.1789,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:36:18","percent_change":-42.8571,"prev_day_close":0.100000001490116},{"option":"SPXW260311C03600000","bid":3258.8,"bid_size":1.0,"ask":3266.7,"ask_size":1.0,"iv":0.8505,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0335,"theta":0.0,"rho":1.868,"theo":3262.4034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.25},{"option":"SPXW260311P03600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":43.0,"iv":0.8211,"open_interest":79.0,"volume":3.0,"delta":-0.0006,"gamma":0.0,"vega":0.0334,"theta":-0.0607,"rho":-0.0021,"theo":0.2143,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:01:05","percent_change":-33.3333,"prev_day_close":0.150000000372529},{"option":"SPXW260311C03800000","bid":3059.3,"bid_size":1.0,"ask":3067.2,"ask_size":1.0,"iv":0.8028,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.042,"theta":0.0,"rho":1.9713,"theo":3062.8859,"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":3076.5},{"option":"SPXW260311P03800000","bid":0.05,"bid_size":250.0,"ask":0.25,"ask_size":40.0,"iv":0.7785,"open_interest":1.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0418,"theta":-0.0711,"rho":-0.0026,"theo":0.2583,"change":-0.075,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:38:50","percent_change":-23.0769,"prev_day_close":0.200000006705523},{"option":"SPXW260311C04000000","bid":2859.8,"bid_size":1.0,"ask":2867.7,"ask_size":1.0,"iv":0.7519,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0529,"theta":0.0,"rho":2.0743,"theo":2863.3797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2877.30004882812},{"option":"SPXW260311P04000000","bid":0.15,"bid_size":248.0,"ask":0.35,"ask_size":59.0,"iv":0.7437,"open_interest":301.0,"volume":91.0,"delta":-0.001,"gamma":0.0,"vega":0.053,"theta":-0.0844,"rho":-0.0034,"theo":0.3163,"change":-0.155,"open":0.25,"high":0.27,"low":0.25,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T16:06:12","percent_change":-36.4706,"prev_day_close":0.274999998509884},{"option":"SPXW260311C04200000","bid":2660.3,"bid_size":1.0,"ask":2668.2,"ask_size":1.0,"iv":0.6995,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.067,"theta":0.0,"rho":2.1772,"theo":2663.8891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.5},{"option":"SPXW260311P04200000","bid":0.25,"bid_size":247.0,"ask":0.5,"ask_size":277.0,"iv":0.7041,"open_interest":18.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.0671,"theta":-0.1,"rho":-0.0044,"theo":0.3879,"change":-0.175,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T12:06:50","percent_change":-33.3333,"prev_day_close":0.375},{"option":"SPXW260311C04400000","bid":2460.9,"bid_size":1.0,"ask":2468.8,"ask_size":1.0,"iv":0.6596,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0864,"theta":0.0,"rho":2.2796,"theo":2464.422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2477.90002441406},{"option":"SPXW260311P04400000","bid":0.4,"bid_size":241.0,"ask":0.65,"ask_size":274.0,"iv":0.6614,"open_interest":50.0,"volume":1.0,"delta":-0.0016,"gamma":0.0,"vega":0.0865,"theta":-0.12,"rho":-0.0058,"theo":0.4831,"change":-0.25,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:46:05","percent_change":-35.7143,"prev_day_close":0.475000008940697},{"option":"SPXW260311C04600000","bid":2261.6,"bid_size":1.0,"ask":2269.5,"ask_size":1.0,"iv":0.6141,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.113,"theta":0.0,"rho":2.3814,"theo":2264.9937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2280.19995117188},{"option":"SPXW260311P04600000","bid":0.6,"bid_size":227.0,"ask":0.85,"ask_size":263.0,"iv":0.6187,"open_interest":258.0,"volume":162.0,"delta":-0.0022,"gamma":0.0,"vega":0.113,"theta":-0.1464,"rho":-0.0077,"theo":0.6154,"change":-0.275,"open":0.75,"high":0.75,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T13:51:51","percent_change":-29.7297,"prev_day_close":0.625},{"option":"SPXW260311C04800000","bid":2062.3,"bid_size":1.0,"ask":2070.2,"ask_size":1.0,"iv":0.5785,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1525,"theta":0.0,"rho":2.4822,"theo":2065.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.34997558594},{"option":"SPXW260311P04800000","bid":0.9,"bid_size":60.0,"ask":1.15,"ask_size":236.0,"iv":0.5779,"open_interest":107.0,"volume":50.0,"delta":-0.003,"gamma":0.0,"vega":0.1528,"theta":-0.1843,"rho":-0.0108,"theo":0.8158,"change":-0.265,"open":0.92,"high":0.96,"low":0.92,"tick":"no_change","last_trade_price":0.96,"last_trade_time":"2026-02-18T14:01:24","percent_change":-21.6327,"prev_day_close":0.875},{"option":"SPXW260311C05000000","bid":1863.1,"bid_size":1.0,"ask":1871.0,"ask_size":1.0,"iv":0.531,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.2108,"theta":0.0,"rho":2.5814,"theo":1866.3707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.04998779297},{"option":"SPXW260311P05000000","bid":1.3,"bid_size":60.0,"ask":1.5,"ask_size":217.0,"iv":0.5356,"open_interest":132.0,"volume":60.0,"delta":-0.0043,"gamma":0.0,"vega":0.2109,"theta":-0.2375,"rho":-0.0154,"theo":1.1178,"change":-0.405,"open":1.17,"high":1.17,"low":1.17,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-18T16:06:12","percent_change":-25.7143,"prev_day_close":1.17500001192093},{"option":"SPXW260311C05200000","bid":1664.0,"bid_size":1.0,"ask":1671.9,"ask_size":1.0,"iv":0.4914,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.2986,"theta":0.0,"rho":2.6778,"theo":1667.2753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1681.59997558594},{"option":"SPXW260311P05200000","bid":1.7,"bid_size":86.0,"ask":1.95,"ask_size":162.0,"iv":0.4904,"open_interest":809.0,"volume":105.0,"delta":-0.0064,"gamma":0.0,"vega":0.2986,"theta":-0.3132,"rho":-0.0228,"theo":1.5838,"change":-0.53,"open":1.77,"high":1.77,"low":1.52,"tick":"no_change","last_trade_price":1.52,"last_trade_time":"2026-02-18T11:12:39","percent_change":-25.8537,"prev_day_close":1.55000001192093},{"option":"SPXW260311C05400000","bid":1465.0,"bid_size":1.0,"ask":1472.7,"ask_size":2.0,"iv":0.446,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.4288,"theta":0.0,"rho":2.77,"theo":1468.4183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1483.5},{"option":"SPXW260311P05400000","bid":2.35,"bid_size":82.0,"ask":2.6,"ask_size":167.0,"iv":0.4473,"open_interest":891.0,"volume":370.0,"delta":-0.0096,"gamma":0.0,"vega":0.4288,"theta":-0.4166,"rho":-0.0343,"theo":2.2888,"change":-0.675,"open":2.48,"high":2.48,"low":1.88,"tick":"up","last_trade_price":2.05,"last_trade_time":"2026-02-18T16:09:12","percent_change":-24.7706,"prev_day_close":2.07500004768372},{"option":"SPXW260311C05500000","bid":1365.7,"bid_size":1.0,"ask":1372.9,"ask_size":1.0,"iv":0.425,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0,"vega":0.5139,"theta":0.0,"rho":2.814,"theo":1369.1095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.3,"last_trade_time":"2026-02-17T12:54:34","percent_change":0.0,"prev_day_close":1384.30004882812},{"option":"SPXW260311P05500000","bid":2.75,"bid_size":80.0,"ask":3.0,"ask_size":145.0,"iv":0.4254,"open_interest":289.0,"volume":260.0,"delta":-0.0118,"gamma":0.0,"vega":0.5139,"theta":-0.4802,"rho":-0.0423,"theo":2.7611,"change":-0.73,"open":2.8,"high":2.8,"low":2.25,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-18T16:06:12","percent_change":-22.8125,"prev_day_close":2.42499995231628},{"option":"SPXW260311C05600000","bid":1266.4,"bid_size":1.0,"ask":1273.7,"ask_size":1.0,"iv":0.4032,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0001,"vega":0.6181,"theta":-0.1023,"rho":2.8558,"theo":1269.9032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.25},{"option":"SPXW260311P05600000","bid":3.3,"bid_size":23.0,"ask":3.6,"ask_size":172.0,"iv":0.4052,"open_interest":183.0,"volume":0.0,"delta":-0.0146,"gamma":0.0001,"vega":0.6181,"theta":-0.5526,"rho":-0.0524,"theo":3.3358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.81,"last_trade_time":"2026-02-17T15:46:11","percent_change":0.0,"prev_day_close":2.875},{"option":"SPXW260311C05700000","bid":1167.3,"bid_size":2.0,"ask":1175.2,"ask_size":2.0,"iv":0.3822,"open_interest":0.0,"volume":0.0,"delta":0.982,"gamma":0.0001,"vega":0.7423,"theta":-0.2206,"rho":2.8952,"theo":1170.8284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.05004882812},{"option":"SPXW260311P05700000","bid":3.9,"bid_size":75.0,"ask":4.2,"ask_size":132.0,"iv":0.3835,"open_interest":165.0,"volume":161.0,"delta":-0.0181,"gamma":0.0001,"vega":0.7423,"theta":-0.6354,"rho":-0.0649,"theo":4.0421,"change":-0.6,"open":3.93,"high":3.93,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:21:31","percent_change":-13.3333,"prev_day_close":3.44999992847443},{"option":"SPXW260311C05800000","bid":1068.3,"bid_size":2.0,"ask":1076.2,"ask_size":2.0,"iv":0.3612,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0001,"vega":0.8971,"theta":-0.3517,"rho":2.9308,"theo":1071.9301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1086.85003662109},{"option":"SPXW260311P05800000","bid":4.7,"bid_size":152.0,"ask":5.1,"ask_size":145.0,"iv":0.3631,"open_interest":166.0,"volume":136.0,"delta":-0.0226,"gamma":0.0001,"vega":0.8971,"theta":-0.731,"rho":-0.0812,"theo":4.9248,"change":-1.15,"open":4.81,"high":4.81,"low":3.8,"tick":"up","last_trade_price":4.25,"last_trade_time":"2026-02-18T16:09:12","percent_change":-21.2963,"prev_day_close":4.20000004768372},{"option":"SPXW260311C05850000","bid":1019.0,"bid_size":1.0,"ask":1026.3,"ask_size":1.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":0.9868,"theta":-0.4235,"rho":2.9469,"theo":1022.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.60003662109},{"option":"SPXW260311P05850000","bid":5.2,"bid_size":146.0,"ask":5.6,"ask_size":121.0,"iv":0.3528,"open_interest":20.0,"volume":0.0,"delta":-0.0253,"gamma":0.0001,"vega":0.9868,"theta":-0.7852,"rho":-0.0911,"theo":5.4569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-11T11:53:45","percent_change":0.0,"prev_day_close":4.65000009536743},{"option":"SPXW260311C05875000","bid":994.3,"bid_size":1.0,"ask":1001.6,"ask_size":1.0,"iv":0.3478,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":1.0354,"theta":-0.4614,"rho":2.9544,"theo":997.9206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.60000610352},{"option":"SPXW260311P05875000","bid":5.5,"bid_size":141.0,"ask":5.9,"ask_size":118.0,"iv":0.348,"open_interest":2.0,"volume":2.0,"delta":-0.0268,"gamma":0.0001,"vega":1.0354,"theta":-0.8141,"rho":-0.0965,"theo":5.7511,"change":-1.7,"open":4.5,"high":4.5,"low":4.5,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T11:27:02","percent_change":-27.4194,"prev_day_close":4.90000009536743},{"option":"SPXW260311C05900000","bid":969.7,"bid_size":1.0,"ask":977.0,"ask_size":1.0,"iv":0.3427,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0001,"vega":1.0874,"theta":-0.5006,"rho":2.9616,"theo":973.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.25},{"option":"SPXW260311P05900000","bid":5.8,"bid_size":139.0,"ask":6.2,"ask_size":116.0,"iv":0.3429,"open_interest":92.0,"volume":82.0,"delta":-0.0284,"gamma":0.0001,"vega":1.0874,"theta":-0.8445,"rho":-0.1023,"theo":6.0666,"change":-1.92,"open":5.91,"high":5.91,"low":4.6,"tick":"up","last_trade_price":4.63,"last_trade_time":"2026-02-18T13:27:33","percent_change":-29.313,"prev_day_close":5.15000009536743},{"option":"SPXW260311C05925000","bid":945.1,"bid_size":1.0,"ask":952.4,"ask_size":1.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0001,"vega":1.1432,"theta":-0.5414,"rho":2.9682,"theo":948.6851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.549987792969},{"option":"SPXW260311P05925000","bid":6.2,"bid_size":19.0,"ask":6.5,"ask_size":114.0,"iv":0.3382,"open_interest":19.0,"volume":1.0,"delta":-0.0302,"gamma":0.0001,"vega":1.1432,"theta":-0.8764,"rho":-0.1087,"theo":6.4061,"change":-2.1,"open":4.8,"high":4.8,"low":4.8,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-18T12:34:48","percent_change":-30.4348,"prev_day_close":5.45000004768372},{"option":"SPXW260311C05950000","bid":919.8,"bid_size":4.0,"ask":927.8,"ask_size":2.0,"iv":0.332,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0001,"vega":1.2029,"theta":-0.5839,"rho":2.9742,"theo":924.1063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.600006103516},{"option":"SPXW260311P05950000","bid":6.5,"bid_size":133.0,"ask":6.9,"ask_size":112.0,"iv":0.3332,"open_interest":20.0,"volume":2.0,"delta":-0.0321,"gamma":0.0001,"vega":1.2029,"theta":-0.91,"rho":-0.1156,"theo":6.7726,"change":-2.4,"open":5.0,"high":5.0,"low":4.9,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-18T13:12:06","percent_change":-32.8767,"prev_day_close":5.75},{"option":"SPXW260311C05975000","bid":895.9,"bid_size":4.0,"ask":903.8,"ask_size":2.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0001,"vega":1.2662,"theta":-0.6282,"rho":2.9797,"theo":899.558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.049987792969},{"option":"SPXW260311P05975000","bid":6.9,"bid_size":131.0,"ask":7.3,"ask_size":109.0,"iv":0.3284,"open_interest":3.0,"volume":1.0,"delta":-0.0342,"gamma":0.0001,"vega":1.2662,"theta":-0.9455,"rho":-0.1232,"theo":7.1696,"change":-0.8,"open":6.9,"high":6.9,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T15:21:11","percent_change":-10.3896,"prev_day_close":6.09999990463257},{"option":"SPXW260311C06000000","bid":871.5,"bid_size":3.0,"ask":879.3,"ask_size":2.0,"iv":0.3227,"open_interest":1.0,"volume":0.0,"delta":0.9637,"gamma":0.0001,"vega":1.333,"theta":-0.6746,"rho":2.9845,"theo":875.0438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":901.65,"last_trade_time":"2026-02-12T11:14:13","percent_change":0.0,"prev_day_close":889.5},{"option":"SPXW260311P06000000","bid":7.4,"bid_size":17.0,"ask":7.7,"ask_size":42.0,"iv":0.3239,"open_interest":14.0,"volume":1.0,"delta":-0.0364,"gamma":0.0001,"vega":1.333,"theta":-0.983,"rho":-0.1313,"theo":7.6006,"change":-2.7,"open":5.45,"high":5.45,"low":5.45,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-18T13:12:06","percent_change":-33.1288,"prev_day_close":6.45000004768372},{"option":"SPXW260311C06025000","bid":847.0,"bid_size":1.0,"ask":854.3,"ask_size":1.0,"iv":0.319,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0002,"vega":1.4036,"theta":-0.7231,"rho":2.9887,"theo":850.5674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":865.049987792969},{"option":"SPXW260311P06025000","bid":7.8,"bid_size":83.0,"ask":8.2,"ask_size":41.0,"iv":0.319,"open_interest":1.0,"volume":0.0,"delta":-0.0388,"gamma":0.0002,"vega":1.4036,"theta":-1.0227,"rho":-0.14,"theo":8.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-17T12:45:03","percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"SPXW260311C06050000","bid":822.5,"bid_size":1.0,"ask":829.8,"ask_size":1.0,"iv":0.314,"open_interest":0.0,"volume":0.0,"delta":0.9586,"gamma":0.0002,"vega":1.4791,"theta":-0.774,"rho":2.9923,"theo":826.1325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.5},{"option":"SPXW260311P06050000","bid":8.3,"bid_size":80.0,"ask":8.7,"ask_size":39.0,"iv":0.3147,"open_interest":29.0,"volume":2.0,"delta":-0.0414,"gamma":0.0002,"vega":1.4791,"theta":-1.0647,"rho":-0.1495,"theo":8.5799,"change":-1.38,"open":7.82,"high":7.82,"low":7.82,"tick":"down","last_trade_price":7.82,"last_trade_time":"2026-02-18T09:46:28","percent_change":-15.0,"prev_day_close":7.34999990463257},{"option":"SPXW260311C06075000","bid":798.2,"bid_size":1.0,"ask":805.5,"ask_size":3.0,"iv":0.3097,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0002,"vega":1.5607,"theta":-0.8274,"rho":2.995,"theo":801.744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":815.350006103516},{"option":"SPXW260311P06075000","bid":8.9,"bid_size":73.0,"ask":9.3,"ask_size":38.0,"iv":0.31,"open_interest":17.0,"volume":13.0,"delta":-0.0443,"gamma":0.0002,"vega":1.5607,"theta":-1.1092,"rho":-0.1598,"theo":9.1366,"change":-1.05,"open":8.7,"high":8.7,"low":8.7,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-18T14:45:01","percent_change":-10.7692,"prev_day_close":7.79999995231628},{"option":"SPXW260311C06100000","bid":773.4,"bid_size":4.0,"ask":781.1,"ask_size":2.0,"iv":0.3044,"open_interest":1.0,"volume":0.0,"delta":0.9526,"gamma":0.0002,"vega":1.6486,"theta":-0.8834,"rho":2.9966,"theo":777.4074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":804.45,"last_trade_time":"2026-02-12T11:14:13","percent_change":0.0,"prev_day_close":791.549987792969},{"option":"SPXW260311P06100000","bid":9.5,"bid_size":70.0,"ask":9.9,"ask_size":36.0,"iv":0.3055,"open_interest":200.0,"volume":12.0,"delta":-0.0474,"gamma":0.0002,"vega":1.6486,"theta":-1.1563,"rho":-0.1711,"theo":9.7453,"change":-3.37,"open":8.83,"high":9.5,"low":7.03,"tick":"down","last_trade_price":7.03,"last_trade_time":"2026-02-18T12:34:10","percent_change":-32.4038,"prev_day_close":8.34999990463257},{"option":"SPXW260311C06125000","bid":749.6,"bid_size":1.0,"ask":756.9,"ask_size":3.0,"iv":0.3008,"open_interest":0.0,"volume":0.0,"delta":0.9492,"gamma":0.0002,"vega":1.7422,"theta":-0.9422,"rho":2.997,"theo":753.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.550018310547},{"option":"SPXW260311P06125000","bid":10.2,"bid_size":65.0,"ask":10.6,"ask_size":34.0,"iv":0.3012,"open_interest":198.0,"volume":36.0,"delta":-0.0508,"gamma":0.0002,"vega":1.7422,"theta":-1.2062,"rho":-0.1837,"theo":10.4124,"change":-3.57,"open":10.2,"high":10.2,"low":7.53,"tick":"down","last_trade_price":7.53,"last_trade_time":"2026-02-18T12:34:10","percent_change":-32.1622,"prev_day_close":8.84999990463257},{"option":"SPXW260311C06150000","bid":725.6,"bid_size":2.0,"ask":732.7,"ask_size":4.0,"iv":0.2965,"open_interest":0.0,"volume":0.0,"delta":0.9455,"gamma":0.0002,"vega":1.8408,"theta":-1.0039,"rho":2.9964,"theo":728.916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.25},{"option":"SPXW260311P06150000","bid":10.9,"bid_size":62.0,"ask":11.3,"ask_size":33.0,"iv":0.2966,"open_interest":135.0,"volume":91.0,"delta":-0.0545,"gamma":0.0002,"vega":1.8408,"theta":-1.2591,"rho":-0.1972,"theo":11.1443,"change":-1.51,"open":11.3,"high":11.3,"low":8.0,"tick":"up","last_trade_price":10.34,"last_trade_time":"2026-02-18T14:52:55","percent_change":-12.7426,"prev_day_close":9.5499997138977},{"option":"SPXW260311C06175000","bid":701.5,"bid_size":3.0,"ask":709.1,"ask_size":2.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":0.9415,"gamma":0.0002,"vega":1.9452,"theta":-1.0687,"rho":2.9948,"theo":704.7735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.0},{"option":"SPXW260311P06175000","bid":11.7,"bid_size":58.0,"ask":12.1,"ask_size":32.0,"iv":0.2922,"open_interest":78.0,"volume":50.0,"delta":-0.0586,"gamma":0.0002,"vega":1.9452,"theta":-1.315,"rho":-0.2119,"theo":11.9471,"change":-2.15,"open":12.1,"high":12.1,"low":10.5,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:31:42","percent_change":-16.996,"prev_day_close":10.1999998092651},{"option":"SPXW260311C06200000","bid":677.4,"bid_size":3.0,"ask":684.5,"ask_size":3.0,"iv":0.2879,"open_interest":0.0,"volume":0.0,"delta":0.9371,"gamma":0.0003,"vega":2.0573,"theta":-1.1365,"rho":2.9918,"theo":680.7084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.450012207031},{"option":"SPXW260311P06200000","bid":12.6,"bid_size":54.0,"ask":13.0,"ask_size":31.0,"iv":0.2881,"open_interest":140.0,"volume":8.0,"delta":-0.063,"gamma":0.0003,"vega":2.0573,"theta":-1.374,"rho":-0.2278,"theo":12.8273,"change":-0.75,"open":12.91,"high":12.91,"low":12.85,"tick":"no_change","last_trade_price":12.85,"last_trade_time":"2026-02-18T09:38:05","percent_change":-5.51471,"prev_day_close":10.9500002861023},{"option":"SPXW260311C06225000","bid":653.5,"bid_size":3.0,"ask":660.4,"ask_size":3.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.9322,"gamma":0.0003,"vega":2.1781,"theta":-1.2075,"rho":2.9872,"theo":656.7287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.899993896484},{"option":"SPXW260311P06225000","bid":13.6,"bid_size":37.0,"ask":14.0,"ask_size":50.0,"iv":0.284,"open_interest":137.0,"volume":0.0,"delta":-0.0678,"gamma":0.0003,"vega":2.1781,"theta":-1.4361,"rho":-0.2454,"theo":13.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.92,"last_trade_time":"2026-02-13T10:27:26","percent_change":0.0,"prev_day_close":11.8000001907349},{"option":"SPXW260311C06250000","bid":629.3,"bid_size":1.0,"ask":636.6,"ask_size":3.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":0.927,"gamma":0.0003,"vega":2.3062,"theta":-1.2815,"rho":2.9807,"theo":632.844,"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":646.299987792969},{"option":"SPXW260311P06250000","bid":14.6,"bid_size":47.0,"ask":15.1,"ask_size":49.0,"iv":0.2795,"open_interest":144.0,"volume":65.0,"delta":-0.0731,"gamma":0.0003,"vega":2.3062,"theta":-1.5012,"rho":-0.2648,"theo":14.8534,"change":-1.58,"open":12.13,"high":14.12,"low":10.5,"tick":"no_change","last_trade_price":14.12,"last_trade_time":"2026-02-18T15:19:45","percent_change":-10.0637,"prev_day_close":12.6999998092651},{"option":"SPXW260311C06275000","bid":605.3,"bid_size":3.0,"ask":612.8,"ask_size":2.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.9212,"gamma":0.0003,"vega":2.44,"theta":-1.3586,"rho":2.9726,"theo":609.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.799987792969},{"option":"SPXW260311P06275000","bid":15.7,"bid_size":65.0,"ask":16.2,"ask_size":28.0,"iv":0.2756,"open_interest":1093.0,"volume":761.0,"delta":-0.0788,"gamma":0.0003,"vega":2.44,"theta":-1.5695,"rho":-0.2859,"theo":16.0179,"change":-4.08,"open":16.17,"high":17.69,"low":10.93,"tick":"down","last_trade_price":12.77,"last_trade_time":"2026-02-18T15:54:19","percent_change":-24.2137,"prev_day_close":13.75},{"option":"SPXW260311C06300000","bid":581.5,"bid_size":3.0,"ask":589.1,"ask_size":2.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.915,"gamma":0.0004,"vega":2.5806,"theta":-1.4386,"rho":2.963,"theo":585.3941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.799987792969},{"option":"SPXW260311P06300000","bid":17.0,"bid_size":42.0,"ask":17.6,"ask_size":63.0,"iv":0.2716,"open_interest":202.0,"volume":151.0,"delta":-0.0851,"gamma":0.0004,"vega":2.5806,"theta":-1.6406,"rho":-0.3085,"theo":17.294,"change":-1.74,"open":12.49,"high":16.41,"low":11.6,"tick":"no_change","last_trade_price":16.41,"last_trade_time":"2026-02-18T15:19:45","percent_change":-9.58677,"prev_day_close":14.8499999046326},{"option":"SPXW260311C06325000","bid":558.7,"bid_size":3.0,"ask":565.4,"ask_size":3.0,"iv":0.2669,"open_interest":0.0,"volume":0.0,"delta":0.9082,"gamma":0.0004,"vega":2.7308,"theta":-1.5213,"rho":2.9513,"theo":561.8451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.75},{"option":"SPXW260311P06325000","bid":18.4,"bid_size":39.0,"ask":19.0,"ask_size":59.0,"iv":0.2675,"open_interest":189.0,"volume":140.0,"delta":-0.0919,"gamma":0.0004,"vega":2.7308,"theta":-1.7145,"rho":-0.3332,"theo":18.6903,"change":-1.78,"open":18.77,"high":20.43,"low":13.3,"tick":"up","last_trade_price":17.82,"last_trade_time":"2026-02-18T15:28:24","percent_change":-9.08163,"prev_day_close":16.0500001907349},{"option":"SPXW260311C06350000","bid":534.8,"bid_size":3.0,"ask":542.1,"ask_size":2.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.9008,"gamma":0.0004,"vega":2.8902,"theta":-1.6065,"rho":2.9369,"theo":538.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.399993896484},{"option":"SPXW260311P06350000","bid":19.9,"bid_size":37.0,"ask":20.5,"ask_size":56.0,"iv":0.2634,"open_interest":276.0,"volume":205.0,"delta":-0.0993,"gamma":0.0004,"vega":2.8902,"theta":-1.7907,"rho":-0.3605,"theo":20.2184,"change":-5.03,"open":20.12,"high":20.12,"low":13.5,"tick":"down","last_trade_price":16.07,"last_trade_time":"2026-02-18T15:54:19","percent_change":-23.8389,"prev_day_close":17.3500003814697},{"option":"SPXW260311C06375000","bid":512.0,"bid_size":3.0,"ask":518.6,"ask_size":3.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":0.8928,"gamma":0.0004,"vega":3.0551,"theta":-1.6937,"rho":2.9202,"theo":515.1546,"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":526.950012207031},{"option":"SPXW260311P06375000","bid":21.5,"bid_size":34.0,"ask":22.2,"ask_size":52.0,"iv":0.2593,"open_interest":55.0,"volume":15.0,"delta":-0.1073,"gamma":0.0004,"vega":3.0551,"theta":-1.8691,"rho":-0.3903,"theo":21.8903,"change":-4.2,"open":15.24,"high":18.6,"low":15.24,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-18T15:59:49","percent_change":-18.4211,"prev_day_close":18.8500003814697},{"option":"SPXW260311C06400000","bid":488.9,"bid_size":3.0,"ask":495.4,"ask_size":3.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.884,"gamma":0.0005,"vega":3.2254,"theta":-1.7827,"rho":2.9015,"theo":492.0342,"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":503.550003051758},{"option":"SPXW260311P06400000","bid":23.3,"bid_size":32.0,"ask":24.0,"ask_size":48.0,"iv":0.2552,"open_interest":63.0,"volume":9.0,"delta":-0.116,"gamma":0.0005,"vega":3.2254,"theta":-1.9492,"rho":-0.422,"theo":23.7152,"change":-1.73,"open":16.2,"high":22.97,"low":16.2,"tick":"up","last_trade_price":22.97,"last_trade_time":"2026-02-18T15:12:59","percent_change":-7.00405,"prev_day_close":20.4000005722046},{"option":"SPXW260311C06425000","bid":465.5,"bid_size":3.0,"ask":472.7,"ask_size":2.0,"iv":0.2507,"open_interest":0.0,"volume":0.0,"delta":0.8746,"gamma":0.0005,"vega":3.4047,"theta":-1.8729,"rho":2.8801,"theo":469.0764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.399993896484},{"option":"SPXW260311P06425000","bid":25.3,"bid_size":11.0,"ask":26.0,"ask_size":46.0,"iv":0.2512,"open_interest":112.0,"volume":65.0,"delta":-0.1255,"gamma":0.0005,"vega":3.4047,"theta":-2.0305,"rho":-0.4563,"theo":25.7026,"change":-2.17,"open":20.39,"high":24.65,"low":17.89,"tick":"no_change","last_trade_price":24.53,"last_trade_time":"2026-02-18T15:29:03","percent_change":-8.12734,"prev_day_close":22.1499996185303},{"option":"SPXW260311C06450000","bid":443.2,"bid_size":2.0,"ask":450.0,"ask_size":4.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.8643,"gamma":0.0005,"vega":3.5928,"theta":-1.9637,"rho":2.8551,"theo":446.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.25},{"option":"SPXW260311P06450000","bid":27.4,"bid_size":28.0,"ask":28.2,"ask_size":42.0,"iv":0.2471,"open_interest":90.0,"volume":71.0,"delta":-0.1357,"gamma":0.0005,"vega":3.5928,"theta":-2.1125,"rho":-0.4943,"theo":27.867,"change":-3.9,"open":22.13,"high":25.0,"low":19.0,"tick":"up","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:02:41","percent_change":-13.4948,"prev_day_close":24.0500001907349},{"option":"SPXW260311C06475000","bid":420.6,"bid_size":3.0,"ask":427.4,"ask_size":3.0,"iv":0.2421,"open_interest":0.0,"volume":0.0,"delta":0.8533,"gamma":0.0006,"vega":3.7843,"theta":-2.0545,"rho":2.8271,"theo":423.7068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.549987792969},{"option":"SPXW260311P06475000","bid":29.8,"bid_size":10.0,"ask":30.5,"ask_size":12.0,"iv":0.243,"open_interest":115.0,"volume":17.0,"delta":-0.1468,"gamma":0.0006,"vega":3.7843,"theta":-2.1944,"rho":-0.5352,"theo":30.2236,"change":-2.48,"open":28.03,"high":29.51,"low":28.03,"tick":"no_change","last_trade_price":28.87,"last_trade_time":"2026-02-18T15:29:03","percent_change":-7.91069,"prev_day_close":26.0999994277954},{"option":"SPXW260311C06500000","bid":398.3,"bid_size":2.0,"ask":404.9,"ask_size":3.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.8413,"gamma":0.0006,"vega":3.9794,"theta":-2.1447,"rho":2.7966,"theo":401.3212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.850006103516},{"option":"SPXW260311P06500000","bid":32.3,"bid_size":10.0,"ask":33.1,"ask_size":37.0,"iv":0.239,"open_interest":108.0,"volume":30.0,"delta":-0.1588,"gamma":0.0006,"vega":3.9794,"theta":-2.2758,"rho":-0.5787,"theo":32.7833,"change":-7.65,"open":31.58,"high":31.97,"low":22.77,"tick":"down","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:54:20","percent_change":-22.5331,"prev_day_close":28.4000005722046},{"option":"SPXW260311C06525000","bid":376.2,"bid_size":4.0,"ask":382.8,"ask_size":4.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":0.8284,"gamma":0.0007,"vega":4.1825,"theta":-2.2335,"rho":2.7622,"theo":379.1528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.649993896484},{"option":"SPXW260311P06525000","bid":35.1,"bid_size":9.0,"ask":35.9,"ask_size":34.0,"iv":0.2349,"open_interest":130.0,"volume":17.0,"delta":-0.1717,"gamma":0.0007,"vega":4.1825,"theta":-2.3556,"rho":-0.6261,"theo":35.5601,"change":-3.88,"open":29.85,"high":32.97,"low":24.83,"tick":"up","last_trade_price":32.97,"last_trade_time":"2026-02-18T14:37:48","percent_change":-10.5292,"prev_day_close":30.9000005722046},{"option":"SPXW260311C06550000","bid":354.3,"bid_size":3.0,"ask":360.7,"ask_size":4.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.8145,"gamma":0.0007,"vega":4.39,"theta":-2.3199,"rho":2.7233,"theo":357.2233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.149993896484},{"option":"SPXW260311P06550000","bid":38.1,"bid_size":9.0,"ask":39.0,"ask_size":33.0,"iv":0.2307,"open_interest":188.0,"volume":28.0,"delta":-0.1856,"gamma":0.0007,"vega":4.39,"theta":-2.4332,"rho":-0.678,"theo":38.5758,"change":-4.37,"open":30.0,"high":35.58,"low":26.82,"tick":"up","last_trade_price":35.58,"last_trade_time":"2026-02-18T14:36:18","percent_change":-10.9387,"prev_day_close":33.6000003814697},{"option":"SPXW260311C06560000","bid":345.1,"bid_size":4.0,"ask":351.5,"ask_size":4.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.8086,"gamma":0.0007,"vega":4.4727,"theta":-2.3536,"rho":2.7068,"theo":348.5228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.350006103516},{"option":"SPXW260311P06560000","bid":39.4,"bid_size":9.0,"ask":40.3,"ask_size":33.0,"iv":0.229,"open_interest":14.0,"volume":3.0,"delta":-0.1915,"gamma":0.0007,"vega":4.4727,"theta":-2.4633,"rho":-0.6997,"theo":39.8534,"change":-12.26,"open":29.04,"high":29.04,"low":29.04,"tick":"no_change","last_trade_price":29.04,"last_trade_time":"2026-02-18T11:20:45","percent_change":-29.6852,"prev_day_close":34.75},{"option":"SPXW260311C06570000","bid":336.5,"bid_size":4.0,"ask":343.2,"ask_size":3.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8025,"gamma":0.0008,"vega":4.5551,"theta":-2.3867,"rho":2.6898,"theo":339.8644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.550003051758},{"option":"SPXW260311P06570000","bid":40.7,"bid_size":9.0,"ask":41.6,"ask_size":31.0,"iv":0.2274,"open_interest":6.0,"volume":3.0,"delta":-0.1975,"gamma":0.0008,"vega":4.5551,"theta":-2.4929,"rho":-0.7219,"theo":41.1732,"change":-13.7,"open":36.0,"high":36.0,"low":28.95,"tick":"down","last_trade_price":28.95,"last_trade_time":"2026-02-18T11:00:33","percent_change":-32.1219,"prev_day_close":35.8999996185303},{"option":"SPXW260311C06575000","bid":332.7,"bid_size":3.0,"ask":338.9,"ask_size":4.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.7994,"gamma":0.0008,"vega":4.5964,"theta":-2.4031,"rho":2.6811,"theo":335.5513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.350006103516},{"option":"SPXW260311P06575000","bid":41.4,"bid_size":9.0,"ask":42.3,"ask_size":31.0,"iv":0.2266,"open_interest":121.0,"volume":19.0,"delta":-0.2006,"gamma":0.0008,"vega":4.5964,"theta":-2.5075,"rho":-0.7331,"theo":41.8491,"change":-8.03,"open":34.5,"high":35.32,"low":29.45,"tick":"up","last_trade_price":35.32,"last_trade_time":"2026-02-18T14:17:49","percent_change":-18.5236,"prev_day_close":36.5499992370606},{"option":"SPXW260311C06580000","bid":327.9,"bid_size":4.0,"ask":334.1,"ask_size":4.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.7963,"gamma":0.0008,"vega":4.6378,"theta":-2.4192,"rho":2.6723,"theo":331.2491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.800003051758},{"option":"SPXW260311P06580000","bid":42.1,"bid_size":9.0,"ask":43.0,"ask_size":31.0,"iv":0.2256,"open_interest":19.0,"volume":6.0,"delta":-0.2038,"gamma":0.0008,"vega":4.6378,"theta":-2.5219,"rho":-0.7445,"theo":42.536,"change":-12.67,"open":41.17,"high":41.17,"low":31.38,"tick":"down","last_trade_price":31.38,"last_trade_time":"2026-02-18T12:13:28","percent_change":-28.7628,"prev_day_close":37.1500015258789},{"option":"SPXW260311C06590000","bid":319.8,"bid_size":3.0,"ask":325.6,"ask_size":4.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":0.7899,"gamma":0.0008,"vega":4.7213,"theta":-2.451,"rho":2.6541,"theo":322.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.099990844727},{"option":"SPXW260311P06590000","bid":43.5,"bid_size":9.0,"ask":44.4,"ask_size":31.0,"iv":0.224,"open_interest":20.0,"volume":7.0,"delta":-0.2102,"gamma":0.0008,"vega":4.7213,"theta":-2.5502,"rho":-0.768,"theo":43.9432,"change":-7.01,"open":38.32,"high":38.54,"low":38.32,"tick":"up","last_trade_price":38.54,"last_trade_time":"2026-02-18T14:31:41","percent_change":-15.3897,"prev_day_close":38.4500007629394},{"option":"SPXW260311C06600000","bid":310.9,"bid_size":4.0,"ask":317.0,"ask_size":3.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.7832,"gamma":0.0008,"vega":4.8057,"theta":-2.4821,"rho":2.6349,"theo":314.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.449996948242},{"option":"SPXW260311P06600000","bid":44.8,"bid_size":21.0,"ask":45.9,"ask_size":29.0,"iv":0.2221,"open_interest":159.0,"volume":68.0,"delta":-0.2168,"gamma":0.0008,"vega":4.8057,"theta":-2.5777,"rho":-0.7923,"theo":45.3967,"change":-5.05,"open":43.03,"high":43.03,"low":31.85,"tick":"up","last_trade_price":42.0,"last_trade_time":"2026-02-18T15:33:10","percent_change":-10.7333,"prev_day_close":39.75},{"option":"SPXW260311C06610000","bid":302.8,"bid_size":4.0,"ask":308.6,"ask_size":3.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.7764,"gamma":0.0008,"vega":4.8907,"theta":-2.5123,"rho":2.6147,"theo":305.6774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.850006103516},{"option":"SPXW260311P06610000","bid":46.5,"bid_size":8.0,"ask":47.4,"ask_size":29.0,"iv":0.2206,"open_interest":4.0,"volume":4.0,"delta":-0.2237,"gamma":0.0008,"vega":4.8907,"theta":-2.6043,"rho":-0.8177,"theo":46.8986,"change":-14.2,"open":44.1,"high":44.1,"low":34.45,"tick":"down","last_trade_price":34.45,"last_trade_time":"2026-02-18T10:39:54","percent_change":-29.1881,"prev_day_close":41.1500015258789},{"option":"SPXW260311C06620000","bid":294.1,"bid_size":4.0,"ask":300.1,"ask_size":4.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.7694,"gamma":0.0008,"vega":4.9756,"theta":-2.5415,"rho":2.5936,"theo":297.2518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.350006103516},{"option":"SPXW260311P06620000","bid":48.0,"bid_size":8.0,"ask":48.9,"ask_size":10.0,"iv":0.2187,"open_interest":26.0,"volume":1.0,"delta":-0.2307,"gamma":0.0008,"vega":4.9756,"theta":-2.63,"rho":-0.844,"theo":48.451,"change":-2.99,"open":47.26,"high":47.26,"low":47.26,"tick":"down","last_trade_price":47.26,"last_trade_time":"2026-02-18T09:30:07","percent_change":-5.95025,"prev_day_close":42.5499992370606},{"option":"SPXW260311C06625000","bid":290.2,"bid_size":7.0,"ask":296.4,"ask_size":6.0,"iv":0.2169,"open_interest":3.0,"volume":0.0,"delta":0.7658,"gamma":0.0009,"vega":5.0178,"theta":-2.5558,"rho":2.5828,"theo":293.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.6,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":301.849990844727},{"option":"SPXW260311P06625000","bid":48.8,"bid_size":8.0,"ask":49.7,"ask_size":10.0,"iv":0.2178,"open_interest":530.0,"volume":26.0,"delta":-0.2343,"gamma":0.0009,"vega":5.0178,"theta":-2.6425,"rho":-0.8574,"theo":49.2469,"change":-15.53,"open":48.25,"high":48.25,"low":34.0,"tick":"no_change","last_trade_price":35.52,"last_trade_time":"2026-02-18T11:35:55","percent_change":-30.4212,"prev_day_close":43.25},{"option":"SPXW260311C06630000","bid":286.1,"bid_size":7.0,"ask":292.2,"ask_size":7.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.7621,"gamma":0.0009,"vega":5.0597,"theta":-2.5698,"rho":2.5717,"theo":288.8786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.75},{"option":"SPXW260311P06630000","bid":49.6,"bid_size":8.0,"ask":50.6,"ask_size":28.0,"iv":0.217,"open_interest":39.0,"volume":22.0,"delta":-0.238,"gamma":0.0009,"vega":5.0597,"theta":-2.6547,"rho":-0.8711,"theo":50.056,"change":-12.54,"open":49.05,"high":49.05,"low":36.2,"tick":"down","last_trade_price":39.41,"last_trade_time":"2026-02-18T13:47:43","percent_change":-24.1386,"prev_day_close":44.0},{"option":"SPXW260311C06640000","bid":277.5,"bid_size":7.0,"ask":283.9,"ask_size":7.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7546,"gamma":0.0009,"vega":5.1425,"theta":-2.5969,"rho":2.5493,"theo":280.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.300003051758},{"option":"SPXW260311P06640000","bid":51.2,"bid_size":18.0,"ask":52.2,"ask_size":10.0,"iv":0.2152,"open_interest":11.0,"volume":0.0,"delta":-0.2454,"gamma":0.0009,"vega":5.1425,"theta":-2.6783,"rho":-0.8987,"theo":51.715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.15,"last_trade_time":"2026-02-17T13:03:08","percent_change":0.0,"prev_day_close":45.5499992370606},{"option":"SPXW260311C06650000","bid":269.6,"bid_size":7.0,"ask":275.6,"ask_size":7.0,"iv":0.2126,"open_interest":2.0,"volume":0.0,"delta":0.7469,"gamma":0.0009,"vega":5.2242,"theta":-2.6229,"rho":2.5264,"theo":272.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":248.42,"last_trade_time":"2026-02-17T11:08:17","percent_change":0.0,"prev_day_close":281.049987792969},{"option":"SPXW260311P06650000","bid":53.0,"bid_size":8.0,"ask":53.9,"ask_size":8.0,"iv":0.2134,"open_interest":101.0,"volume":14.0,"delta":-0.2531,"gamma":0.0009,"vega":5.2242,"theta":-2.7007,"rho":-0.9268,"theo":53.4291,"change":0.51,"open":41.67,"high":52.0,"low":38.73,"tick":"up","last_trade_price":46.65,"last_trade_time":"2026-02-18T16:00:42","percent_change":1.0828,"prev_day_close":47.1000003814697},{"option":"SPXW260311C06660000","bid":261.4,"bid_size":7.0,"ask":267.3,"ask_size":6.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.739,"gamma":0.0009,"vega":5.3053,"theta":-2.6476,"rho":2.5027,"theo":264.0881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.650009155273},{"option":"SPXW260311P06660000","bid":54.7,"bid_size":8.0,"ask":55.7,"ask_size":9.0,"iv":0.2116,"open_interest":28.0,"volume":5.0,"delta":-0.261,"gamma":0.0009,"vega":5.3053,"theta":-2.7219,"rho":-0.9557,"theo":55.1998,"change":-11.03,"open":46.32,"high":46.32,"low":46.32,"tick":"down","last_trade_price":46.32,"last_trade_time":"2026-02-18T14:13:25","percent_change":-19.2328,"prev_day_close":48.75},{"option":"SPXW260311C06670000","bid":253.0,"bid_size":7.0,"ask":258.7,"ask_size":7.0,"iv":0.2094,"open_interest":2.0,"volume":0.0,"delta":0.7308,"gamma":0.001,"vega":5.3863,"theta":-2.6711,"rho":2.478,"theo":255.9393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.1,"last_trade_time":"2026-02-17T11:08:15","percent_change":0.0,"prev_day_close":264.550003051758},{"option":"SPXW260311P06670000","bid":56.6,"bid_size":8.0,"ask":57.6,"ask_size":26.0,"iv":0.2098,"open_interest":21.0,"volume":11.0,"delta":-0.2692,"gamma":0.001,"vega":5.3863,"theta":-2.7418,"rho":-0.9856,"theo":57.0291,"change":-11.33,"open":39.9,"high":47.92,"low":39.9,"tick":"up","last_trade_price":47.92,"last_trade_time":"2026-02-18T14:13:25","percent_change":-19.1224,"prev_day_close":50.3499984741211},{"option":"SPXW260311C06675000","bid":249.0,"bid_size":7.0,"ask":254.6,"ask_size":6.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7267,"gamma":0.001,"vega":5.4268,"theta":-2.6822,"rho":2.4652,"theo":251.8877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.449996948242},{"option":"SPXW260311P06675000","bid":57.6,"bid_size":8.0,"ask":58.5,"ask_size":9.0,"iv":0.2089,"open_interest":26.0,"volume":1.0,"delta":-0.2734,"gamma":0.001,"vega":5.4268,"theta":-2.7512,"rho":-1.001,"theo":57.9665,"change":-17.77,"open":42.48,"high":42.48,"low":42.48,"tick":"down","last_trade_price":42.48,"last_trade_time":"2026-02-18T10:53:37","percent_change":-29.4938,"prev_day_close":51.25},{"option":"SPXW260311C06680000","bid":245.2,"bid_size":7.0,"ask":251.1,"ask_size":6.0,"iv":0.2071,"open_interest":0.0,"volume":0.0,"delta":0.7224,"gamma":0.001,"vega":5.4672,"theta":-2.693,"rho":2.452,"theo":247.8518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.299995422363},{"option":"SPXW260311P06680000","bid":58.5,"bid_size":8.0,"ask":59.5,"ask_size":26.0,"iv":0.208,"open_interest":7.0,"volume":3.0,"delta":-0.2776,"gamma":0.001,"vega":5.4672,"theta":-2.7602,"rho":-1.0167,"theo":58.9197,"change":-17.86,"open":43.46,"high":43.46,"low":43.39,"tick":"down","last_trade_price":43.39,"last_trade_time":"2026-02-18T12:25:38","percent_change":-29.1592,"prev_day_close":52.1500015258789},{"option":"SPXW260311C06690000","bid":237.2,"bid_size":7.0,"ask":243.0,"ask_size":6.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":0.7138,"gamma":0.001,"vega":5.5474,"theta":-2.7135,"rho":2.4248,"theo":239.8287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.950004577637},{"option":"SPXW260311P06690000","bid":60.5,"bid_size":7.0,"ask":61.4,"ask_size":7.0,"iv":0.2061,"open_interest":41.0,"volume":6.0,"delta":-0.2863,"gamma":0.001,"vega":5.5474,"theta":-2.7771,"rho":-1.0491,"theo":60.8747,"change":-13.05,"open":44.98,"high":50.8,"low":44.98,"tick":"down","last_trade_price":50.3,"last_trade_time":"2026-02-18T15:54:20","percent_change":-20.5998,"prev_day_close":53.9500007629394},{"option":"SPXW260311C06700000","bid":229.1,"bid_size":3.0,"ask":234.6,"ask_size":6.0,"iv":0.2039,"open_interest":1.0,"volume":0.0,"delta":0.7049,"gamma":0.001,"vega":5.6259,"theta":-2.7322,"rho":2.3966,"theo":231.8728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.77,"last_trade_time":"2026-02-17T15:24:52","percent_change":0.0,"prev_day_close":239.849998474121},{"option":"SPXW260311P06700000","bid":62.4,"bid_size":7.0,"ask":63.5,"ask_size":24.0,"iv":0.2043,"open_interest":308.0,"volume":84.0,"delta":-0.2952,"gamma":0.001,"vega":5.6259,"theta":-2.7923,"rho":-1.0825,"theo":62.8969,"change":-9.42,"open":62.87,"high":62.87,"low":45.4,"tick":"down","last_trade_price":56.03,"last_trade_time":"2026-02-18T15:39:48","percent_change":-14.3927,"prev_day_close":55.75},{"option":"SPXW260311C06710000","bid":221.5,"bid_size":7.0,"ask":227.1,"ask_size":6.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.6957,"gamma":0.0011,"vega":5.702,"theta":-2.7492,"rho":2.3677,"theo":223.9861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.949996948242},{"option":"SPXW260311P06710000","bid":64.6,"bid_size":7.0,"ask":65.5,"ask_size":7.0,"iv":0.2023,"open_interest":6.0,"volume":2.0,"delta":-0.3044,"gamma":0.0011,"vega":5.702,"theta":-2.8057,"rho":-1.1166,"theo":64.9883,"change":-16.36,"open":51.29,"high":51.29,"low":51.29,"tick":"down","last_trade_price":51.29,"last_trade_time":"2026-02-18T13:41:52","percent_change":-24.1833,"prev_day_close":57.7000007629394},{"option":"SPXW260311C06720000","bid":216.0,"bid_size":1.0,"ask":217.8,"ask_size":1.0,"iv":0.2004,"open_interest":7.0,"volume":0.0,"delta":0.6862,"gamma":0.0011,"vega":5.7755,"theta":-2.7643,"rho":2.3382,"theo":216.1701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":186.78,"last_trade_time":"2026-02-17T12:53:44","percent_change":0.0,"prev_day_close":224.0},{"option":"SPXW260311P06720000","bid":66.7,"bid_size":7.0,"ask":67.7,"ask_size":23.0,"iv":0.2005,"open_interest":41.0,"volume":31.0,"delta":-0.3138,"gamma":0.0011,"vega":5.7755,"theta":-2.8173,"rho":-1.1513,"theo":67.1504,"change":-4.95,"open":65.94,"high":65.94,"low":49.96,"tick":"up","last_trade_price":65.0,"last_trade_time":"2026-02-18T15:30:11","percent_change":-7.07648,"prev_day_close":59.6500015258789},{"option":"SPXW260311C06725000","bid":212.0,"bid_size":1.0,"ask":213.6,"ask_size":1.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":0.6814,"gamma":0.0011,"vega":5.8115,"theta":-2.7711,"rho":2.3232,"theo":212.2891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.099998474121},{"option":"SPXW260311P06725000","bid":67.8,"bid_size":7.0,"ask":68.8,"ask_size":22.0,"iv":0.1994,"open_interest":47.0,"volume":5.0,"delta":-0.3187,"gamma":0.0011,"vega":5.8115,"theta":-2.8224,"rho":-1.1689,"theo":68.2585,"change":-16.48,"open":62.37,"high":62.37,"low":53.07,"tick":"up","last_trade_price":54.62,"last_trade_time":"2026-02-18T13:47:43","percent_change":-23.1786,"prev_day_close":60.7000007629394},{"option":"SPXW260311C06730000","bid":208.2,"bid_size":1.0,"ask":210.0,"ask_size":1.0,"iv":0.1986,"open_interest":7.0,"volume":0.0,"delta":0.6765,"gamma":0.0011,"vega":5.847,"theta":-2.7775,"rho":2.3079,"theo":208.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":179.53,"last_trade_time":"2026-02-17T12:53:44","percent_change":0.0,"prev_day_close":216.25},{"option":"SPXW260311P06730000","bid":69.0,"bid_size":7.0,"ask":69.9,"ask_size":7.0,"iv":0.1985,"open_interest":27.0,"volume":21.0,"delta":-0.3236,"gamma":0.0011,"vega":5.847,"theta":-2.8269,"rho":-1.1868,"theo":69.3849,"change":-11.17,"open":68.14,"high":68.14,"low":54.02,"tick":"up","last_trade_price":61.13,"last_trade_time":"2026-02-18T16:00:42","percent_change":-15.4495,"prev_day_close":61.75},{"option":"SPXW260311C06740000","bid":200.5,"bid_size":1.0,"ask":201.9,"ask_size":1.0,"iv":0.1966,"open_interest":6.0,"volume":0.0,"delta":0.6665,"gamma":0.0011,"vega":5.9168,"theta":-2.7885,"rho":2.2763,"theo":200.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.27,"last_trade_time":"2026-02-13T14:48:43","percent_change":0.0,"prev_day_close":207.950004577637},{"option":"SPXW260311P06740000","bid":71.2,"bid_size":6.0,"ask":72.2,"ask_size":14.0,"iv":0.1965,"open_interest":49.0,"volume":30.0,"delta":-0.3336,"gamma":0.0011,"vega":5.9168,"theta":-2.8344,"rho":-1.2236,"theo":71.6943,"change":-22.35,"open":70.52,"high":70.53,"low":52.4,"tick":"no_change","last_trade_price":52.4,"last_trade_time":"2026-02-18T12:58:45","percent_change":-29.8997,"prev_day_close":63.8499984741211},{"option":"SPXW260311C06750000","bid":192.9,"bid_size":1.0,"ask":194.4,"ask_size":1.0,"iv":0.1946,"open_interest":5.0,"volume":0.0,"delta":0.6561,"gamma":0.0012,"vega":5.9849,"theta":-2.7973,"rho":2.2431,"theo":193.1676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.2,"last_trade_time":"2026-02-12T15:41:52","percent_change":0.0,"prev_day_close":200.200004577637},{"option":"SPXW260311P06750000","bid":73.5,"bid_size":7.0,"ask":74.6,"ask_size":15.0,"iv":0.1945,"open_interest":50.0,"volume":30.0,"delta":-0.3439,"gamma":0.0012,"vega":5.9849,"theta":-2.8397,"rho":-1.2619,"theo":74.0822,"change":-6.25,"open":72.92,"high":72.92,"low":54.47,"tick":"up","last_trade_price":71.0,"last_trade_time":"2026-02-18T14:55:41","percent_change":-8.09062,"prev_day_close":66.0500030517578},{"option":"SPXW260311C06755000","bid":189.3,"bid_size":5.0,"ask":190.3,"ask_size":5.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":0.6509,"gamma":0.0012,"vega":6.018,"theta":-2.8009,"rho":2.226,"theo":189.4032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06755000","bid":74.8,"bid_size":6.0,"ask":75.8,"ask_size":6.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":-0.3492,"gamma":0.0012,"vega":6.018,"theta":-2.8414,"rho":-1.2817,"theo":75.3069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06760000","bid":185.5,"bid_size":5.0,"ask":186.6,"ask_size":7.0,"iv":0.1926,"open_interest":8.0,"volume":0.0,"delta":0.6455,"gamma":0.0012,"vega":6.0504,"theta":-2.8038,"rho":2.2085,"theo":185.6598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.0,"last_trade_time":"2026-02-17T10:19:39","percent_change":0.0,"prev_day_close":192.5},{"option":"SPXW260311P06760000","bid":76.1,"bid_size":6.0,"ask":77.1,"ask_size":20.0,"iv":0.1926,"open_interest":19.0,"volume":6.0,"delta":-0.3545,"gamma":0.0012,"vega":6.0504,"theta":-2.8426,"rho":-1.3018,"theo":76.5525,"change":-17.95,"open":75.53,"high":75.53,"low":61.9,"tick":"down","last_trade_price":61.9,"last_trade_time":"2026-02-18T10:34:58","percent_change":-22.4796,"prev_day_close":68.3499984741211},{"option":"SPXW260311C06765000","bid":181.7,"bid_size":5.0,"ask":182.8,"ask_size":5.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":0.6401,"gamma":0.0012,"vega":6.0818,"theta":-2.806,"rho":2.1908,"theo":181.9378,"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":0.0},{"option":"SPXW260311P06765000","bid":77.2,"bid_size":6.0,"ask":78.3,"ask_size":6.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":-0.3599,"gamma":0.0012,"vega":6.0818,"theta":-2.843,"rho":-1.3221,"theo":77.8196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06770000","bid":177.9,"bid_size":7.0,"ask":179.1,"ask_size":5.0,"iv":0.1906,"open_interest":1.0,"volume":0.0,"delta":0.6346,"gamma":0.0012,"vega":6.1123,"theta":-2.8076,"rho":2.1729,"theo":178.2374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.3,"last_trade_time":"2026-02-17T10:16:18","percent_change":0.0,"prev_day_close":184.900001525879},{"option":"SPXW260311P06770000","bid":78.5,"bid_size":6.0,"ask":79.6,"ask_size":19.0,"iv":0.1905,"open_interest":13.0,"volume":8.0,"delta":-0.3654,"gamma":0.0012,"vega":6.1123,"theta":-2.8429,"rho":-1.3426,"theo":79.1083,"change":-13.01,"open":59.07,"high":69.96,"low":59.07,"tick":"down","last_trade_price":69.54,"last_trade_time":"2026-02-18T16:03:38","percent_change":-15.7601,"prev_day_close":70.75},{"option":"SPXW260311C06775000","bid":174.3,"bid_size":5.0,"ask":175.5,"ask_size":5.0,"iv":0.1895,"open_interest":9.0,"volume":0.0,"delta":0.629,"gamma":0.0012,"vega":6.1416,"theta":-2.8086,"rho":2.1548,"theo":174.559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":164.9,"last_trade_time":"2026-02-17T12:00:24","percent_change":0.0,"prev_day_close":181.099998474121},{"option":"SPXW260311P06775000","bid":79.8,"bid_size":12.0,"ask":80.8,"ask_size":7.0,"iv":0.1895,"open_interest":73.0,"volume":3.0,"delta":-0.371,"gamma":0.0012,"vega":6.1416,"theta":-2.842,"rho":-1.3633,"theo":80.4189,"change":-6.15,"open":58.71,"high":78.21,"low":58.71,"tick":"down","last_trade_price":77.85,"last_trade_time":"2026-02-18T15:30:18","percent_change":-7.32143,"prev_day_close":71.9499969482422},{"option":"SPXW260311C06780000","bid":170.7,"bid_size":5.0,"ask":171.8,"ask_size":11.0,"iv":0.1886,"open_interest":5.0,"volume":0.0,"delta":0.6234,"gamma":0.0012,"vega":6.1699,"theta":-2.8088,"rho":2.1366,"theo":170.9025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.9,"last_trade_time":"2026-02-17T11:16:26","percent_change":0.0,"prev_day_close":177.5},{"option":"SPXW260311P06780000","bid":81.1,"bid_size":6.0,"ask":82.2,"ask_size":13.0,"iv":0.1885,"open_interest":31.0,"volume":8.0,"delta":-0.3767,"gamma":0.0012,"vega":6.1699,"theta":-2.8405,"rho":-1.3841,"theo":81.7515,"change":-8.64,"open":75.32,"high":76.76,"low":66.29,"tick":"up","last_trade_price":76.76,"last_trade_time":"2026-02-18T14:52:55","percent_change":-10.1171,"prev_day_close":73.1500015258789},{"option":"SPXW260311C06785000","bid":166.9,"bid_size":5.0,"ask":168.2,"ask_size":5.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":0.6176,"gamma":0.0012,"vega":6.1972,"theta":-2.8084,"rho":2.1182,"theo":167.2684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06785000","bid":82.5,"bid_size":6.0,"ask":83.5,"ask_size":6.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-0.3824,"gamma":0.0012,"vega":6.1972,"theta":-2.8383,"rho":-1.4051,"theo":83.1064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06790000","bid":163.3,"bid_size":5.0,"ask":164.5,"ask_size":7.0,"iv":0.1864,"open_interest":6.0,"volume":0.0,"delta":0.6118,"gamma":0.0013,"vega":6.2234,"theta":-2.8073,"rho":2.0995,"theo":163.6568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":166.07,"last_trade_time":"2026-02-17T14:45:20","percent_change":0.0,"prev_day_close":169.900001525879},{"option":"SPXW260311P06790000","bid":83.8,"bid_size":6.0,"ask":84.9,"ask_size":12.0,"iv":0.1865,"open_interest":353.0,"volume":41.0,"delta":-0.3882,"gamma":0.0013,"vega":6.2234,"theta":-2.8354,"rho":-1.4263,"theo":84.4838,"change":-18.1,"open":85.42,"high":85.42,"low":68.34,"tick":"up","last_trade_price":70.2,"last_trade_time":"2026-02-18T13:57:07","percent_change":-20.4983,"prev_day_close":75.7000007629394},{"option":"SPXW260311C06795000","bid":159.7,"bid_size":5.0,"ask":160.9,"ask_size":5.0,"iv":0.1854,"open_interest":0.0,"volume":0.0,"delta":0.6059,"gamma":0.0013,"vega":6.2487,"theta":-2.8054,"rho":2.0806,"theo":160.0681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06795000","bid":85.3,"bid_size":6.0,"ask":86.3,"ask_size":6.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":-0.3941,"gamma":0.0013,"vega":6.2487,"theta":-2.8318,"rho":-1.4479,"theo":85.8842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06800000","bid":156.1,"bid_size":6.0,"ask":157.4,"ask_size":4.0,"iv":0.1844,"open_interest":10.0,"volume":6.0,"delta":0.6,"gamma":0.0013,"vega":6.273,"theta":-2.8028,"rho":2.0611,"theo":156.5028,"change":28.19,"open":161.84,"high":177.79,"low":161.84,"tick":"up","last_trade_price":177.79,"last_trade_time":"2026-02-18T12:59:38","percent_change":18.8436,"prev_day_close":162.599998474121},{"option":"SPXW260311P06800000","bid":86.6,"bid_size":6.0,"ask":87.7,"ask_size":6.0,"iv":0.1844,"open_interest":69.0,"volume":27.0,"delta":-0.4001,"gamma":0.0013,"vega":6.273,"theta":-2.8274,"rho":-1.4699,"theo":87.308,"change":-17.7,"open":88.32,"high":89.7,"low":64.0,"tick":"down","last_trade_price":73.6,"last_trade_time":"2026-02-18T15:55:08","percent_change":-19.3866,"prev_day_close":78.2999992370606},{"option":"SPXW260311C06805000","bid":152.7,"bid_size":6.0,"ask":153.7,"ask_size":6.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":0.5939,"gamma":0.0013,"vega":6.2964,"theta":-2.7994,"rho":2.0413,"theo":152.9616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06805000","bid":88.0,"bid_size":5.0,"ask":89.1,"ask_size":5.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":-0.4062,"gamma":0.0013,"vega":6.2964,"theta":-2.8222,"rho":-1.4924,"theo":88.7558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06810000","bid":149.0,"bid_size":6.0,"ask":150.3,"ask_size":4.0,"iv":0.1823,"open_interest":39.0,"volume":21.0,"delta":0.5878,"gamma":0.0013,"vega":6.3186,"theta":-2.7952,"rho":2.0209,"theo":149.445,"change":20.84,"open":154.74,"high":170.12,"low":154.74,"tick":"up","last_trade_price":163.59,"last_trade_time":"2026-02-18T15:54:27","percent_change":14.5989,"prev_day_close":155.400001525879},{"option":"SPXW260311P06810000","bid":89.6,"bid_size":5.0,"ask":90.6,"ask_size":17.0,"iv":0.1823,"open_interest":73.0,"volume":37.0,"delta":-0.4123,"gamma":0.0013,"vega":6.3186,"theta":-2.8163,"rho":-1.5153,"theo":90.2283,"change":-14.73,"open":80.28,"high":80.28,"low":79.02,"tick":"up","last_trade_price":79.67,"last_trade_time":"2026-02-18T15:59:42","percent_change":-15.6038,"prev_day_close":81.0},{"option":"SPXW260311C06815000","bid":145.6,"bid_size":6.0,"ask":146.8,"ask_size":6.0,"iv":0.1812,"open_interest":0.0,"volume":0.0,"delta":0.5815,"gamma":0.0013,"vega":6.3397,"theta":-2.7902,"rho":2.0001,"theo":145.9537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06815000","bid":91.0,"bid_size":5.0,"ask":92.1,"ask_size":5.0,"iv":0.1814,"open_interest":0.0,"volume":0.0,"delta":-0.4185,"gamma":0.0013,"vega":6.3397,"theta":-2.8095,"rho":-1.5387,"theo":91.726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06820000","bid":142.1,"bid_size":6.0,"ask":143.2,"ask_size":6.0,"iv":0.1802,"open_interest":39.0,"volume":0.0,"delta":0.5752,"gamma":0.0013,"vega":6.3595,"theta":-2.7844,"rho":1.979,"theo":142.4883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.33,"last_trade_time":"2026-02-17T15:44:29","percent_change":0.0,"prev_day_close":148.099998474121},{"option":"SPXW260311P06820000","bid":92.4,"bid_size":5.0,"ask":93.6,"ask_size":11.0,"iv":0.1802,"open_interest":17.0,"volume":11.0,"delta":-0.4248,"gamma":0.0013,"vega":6.3595,"theta":-2.8019,"rho":-1.5625,"theo":93.2496,"change":-15.18,"open":72.73,"high":88.8,"low":70.57,"tick":"down","last_trade_price":82.42,"last_trade_time":"2026-02-18T15:59:42","percent_change":-15.5533,"prev_day_close":83.7999992370606},{"option":"SPXW260311C06825000","bid":138.7,"bid_size":6.0,"ask":139.7,"ask_size":6.0,"iv":0.1791,"open_interest":41.0,"volume":2.0,"delta":0.5688,"gamma":0.0014,"vega":6.3778,"theta":-2.7776,"rho":1.9575,"theo":139.0491,"change":11.3,"open":142.2,"high":144.0,"low":142.2,"tick":"up","last_trade_price":144.0,"last_trade_time":"2026-02-18T15:39:39","percent_change":8.51545,"prev_day_close":144.599998474121},{"option":"SPXW260311P06825000","bid":94.0,"bid_size":5.0,"ask":95.1,"ask_size":5.0,"iv":0.1791,"open_interest":90.0,"volume":11.0,"delta":-0.4312,"gamma":0.0014,"vega":6.3778,"theta":-2.7934,"rho":-1.5865,"theo":94.7995,"change":-29.06,"open":92.89,"high":92.89,"low":70.19,"tick":"down","last_trade_price":70.19,"last_trade_time":"2026-02-18T13:04:15","percent_change":-29.2796,"prev_day_close":85.2999992370606},{"option":"SPXW260311C06830000","bid":135.3,"bid_size":6.0,"ask":136.4,"ask_size":2.0,"iv":0.178,"open_interest":18.0,"volume":0.0,"delta":0.5623,"gamma":0.0014,"vega":6.3946,"theta":-2.77,"rho":1.936,"theo":135.6366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.8,"last_trade_time":"2026-02-17T11:50:42","percent_change":0.0,"prev_day_close":141.099998474121},{"option":"SPXW260311P06830000","bid":95.6,"bid_size":5.0,"ask":96.7,"ask_size":6.0,"iv":0.178,"open_interest":30.0,"volume":5.0,"delta":-0.4377,"gamma":0.0014,"vega":6.3946,"theta":-2.784,"rho":-1.6107,"theo":96.3761,"change":-10.18,"open":92.94,"high":93.14,"low":79.42,"tick":"up","last_trade_price":90.72,"last_trade_time":"2026-02-18T14:52:55","percent_change":-10.0892,"prev_day_close":86.7000007629394},{"option":"SPXW260311C06835000","bid":131.9,"bid_size":6.0,"ask":133.0,"ask_size":6.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":0.5558,"gamma":0.0014,"vega":6.4098,"theta":-2.7616,"rho":1.9142,"theo":132.2509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06835000","bid":97.2,"bid_size":5.0,"ask":98.3,"ask_size":5.0,"iv":0.1771,"open_interest":0.0,"volume":0.0,"delta":-0.4443,"gamma":0.0014,"vega":6.4098,"theta":-2.7737,"rho":-1.635,"theo":97.9794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06840000","bid":128.4,"bid_size":6.0,"ask":129.6,"ask_size":2.0,"iv":0.1758,"open_interest":10.0,"volume":0.0,"delta":0.5491,"gamma":0.0014,"vega":6.4234,"theta":-2.7522,"rho":1.8923,"theo":128.8924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.8,"last_trade_time":"2026-02-17T13:34:45","percent_change":0.0,"prev_day_close":134.099998474121},{"option":"SPXW260311P06840000","bid":98.8,"bid_size":5.0,"ask":99.9,"ask_size":6.0,"iv":0.1755,"open_interest":22.0,"volume":2.0,"delta":-0.451,"gamma":0.0014,"vega":6.4234,"theta":-2.7626,"rho":-1.6595,"theo":99.6099,"change":-7.63,"open":96.76,"high":96.82,"low":96.76,"tick":"up","last_trade_price":96.82,"last_trade_time":"2026-02-18T09:53:35","percent_change":-7.30493,"prev_day_close":89.7999992370606},{"option":"SPXW260311C06845000","bid":125.2,"bid_size":6.0,"ask":126.2,"ask_size":6.0,"iv":0.1748,"open_interest":0.0,"volume":0.0,"delta":0.5423,"gamma":0.0014,"vega":6.4354,"theta":-2.7418,"rho":1.8702,"theo":125.5613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06845000","bid":99.3,"bid_size":1.0,"ask":103.0,"ask_size":10.0,"iv":0.1749,"open_interest":0.0,"volume":0.0,"delta":-0.4577,"gamma":0.0014,"vega":6.4354,"theta":-2.7505,"rho":-1.6842,"theo":101.2679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06850000","bid":121.7,"bid_size":12.0,"ask":123.0,"ask_size":2.0,"iv":0.1737,"open_interest":44.0,"volume":1.0,"delta":0.5355,"gamma":0.0014,"vega":6.4457,"theta":-2.7306,"rho":1.8478,"theo":122.2582,"change":11.63,"open":128.08,"high":128.08,"low":128.08,"tick":"up","last_trade_price":128.08,"last_trade_time":"2026-02-18T15:44:40","percent_change":9.98712,"prev_day_close":127.299999237061},{"option":"SPXW260311P06850000","bid":101.8,"bid_size":11.0,"ask":103.4,"ask_size":11.0,"iv":0.1735,"open_interest":81.0,"volume":46.0,"delta":-0.4646,"gamma":0.0014,"vega":6.4457,"theta":-2.7374,"rho":-1.7092,"theo":102.9539,"change":0.26,"open":91.79,"high":92.21,"low":76.87,"tick":"down","last_trade_price":91.65,"last_trade_time":"2026-02-18T16:00:19","percent_change":0.279873,"prev_day_close":92.8999977111816},{"option":"SPXW260311C06855000","bid":118.6,"bid_size":7.0,"ask":119.7,"ask_size":7.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":0.5286,"gamma":0.0014,"vega":6.4544,"theta":-2.7184,"rho":1.8248,"theo":118.9838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06855000","bid":102.2,"bid_size":1.0,"ask":106.9,"ask_size":11.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":-0.4715,"gamma":0.0014,"vega":6.4544,"theta":-2.7235,"rho":-1.7348,"theo":104.6685,"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":0.0},{"option":"SPXW260311C06860000","bid":115.3,"bid_size":7.0,"ask":116.4,"ask_size":7.0,"iv":0.1716,"open_interest":28.0,"volume":5.0,"delta":0.5215,"gamma":0.0014,"vega":6.4613,"theta":-2.7052,"rho":1.8013,"theo":115.7389,"change":12.13,"open":122.28,"high":122.28,"low":122.28,"tick":"up","last_trade_price":122.28,"last_trade_time":"2026-02-18T09:57:07","percent_change":11.0123,"prev_day_close":120.549999237061},{"option":"SPXW260311P06860000","bid":105.3,"bid_size":11.0,"ask":106.7,"ask_size":6.0,"iv":0.1713,"open_interest":49.0,"volume":16.0,"delta":-0.4785,"gamma":0.0014,"vega":6.4613,"theta":-2.7085,"rho":-1.7609,"theo":106.4127,"change":-19.47,"open":95.13,"high":95.13,"low":81.57,"tick":"up","last_trade_price":92.18,"last_trade_time":"2026-02-18T14:14:44","percent_change":-17.4384,"prev_day_close":96.1500015258789},{"option":"SPXW260311C06865000","bid":112.0,"bid_size":7.0,"ask":113.1,"ask_size":7.0,"iv":0.1703,"open_interest":0.0,"volume":0.0,"delta":0.5144,"gamma":0.0014,"vega":6.4664,"theta":-2.691,"rho":1.7772,"theo":112.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06865000","bid":105.7,"bid_size":1.0,"ask":110.4,"ask_size":10.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.4856,"gamma":0.0014,"vega":6.4664,"theta":-2.6925,"rho":-1.7876,"theo":108.1874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06870000","bid":108.8,"bid_size":13.0,"ask":109.9,"ask_size":7.0,"iv":0.1693,"open_interest":44.0,"volume":0.0,"delta":0.5072,"gamma":0.0014,"vega":6.4695,"theta":-2.6758,"rho":1.7527,"theo":109.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.4,"last_trade_time":"2026-02-17T10:05:11","percent_change":0.0,"prev_day_close":113.950000762939},{"option":"SPXW260311P06870000","bid":108.9,"bid_size":11.0,"ask":110.3,"ask_size":6.0,"iv":0.1691,"open_interest":16.0,"volume":2.0,"delta":-0.4928,"gamma":0.0014,"vega":6.4695,"theta":-2.6755,"rho":-1.8147,"theo":109.9935,"change":-17.69,"open":97.86,"high":97.86,"low":97.86,"tick":"down","last_trade_price":97.86,"last_trade_time":"2026-02-18T16:03:38","percent_change":-15.3094,"prev_day_close":99.5},{"option":"SPXW260311C06875000","bid":105.8,"bid_size":7.0,"ask":106.9,"ask_size":7.0,"iv":0.1682,"open_interest":18.0,"volume":0.0,"delta":0.4999,"gamma":0.0015,"vega":6.4706,"theta":-2.6595,"rho":1.7278,"theo":106.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.3,"last_trade_time":"2026-02-17T14:52:58","percent_change":0.0,"prev_day_close":110.700000762939},{"option":"SPXW260311P06875000","bid":110.7,"bid_size":11.0,"ask":112.2,"ask_size":6.0,"iv":0.1681,"open_interest":89.0,"volume":24.0,"delta":-0.5001,"gamma":0.0015,"vega":6.4706,"theta":-2.6575,"rho":-1.8422,"theo":111.8319,"change":-19.87,"open":97.63,"high":97.63,"low":97.63,"tick":"no_change","last_trade_price":97.63,"last_trade_time":"2026-02-18T15:47:59","percent_change":-16.9106,"prev_day_close":101.299999237061},{"option":"SPXW260311C06880000","bid":102.7,"bid_size":7.0,"ask":103.8,"ask_size":6.0,"iv":0.1671,"open_interest":45.0,"volume":0.0,"delta":0.4925,"gamma":0.0015,"vega":6.4696,"theta":-2.6421,"rho":1.7028,"theo":103.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.0,"last_trade_time":"2026-02-17T10:30:45","percent_change":0.0,"prev_day_close":107.5},{"option":"SPXW260311P06880000","bid":112.6,"bid_size":10.0,"ask":114.0,"ask_size":6.0,"iv":0.1669,"open_interest":20.0,"volume":9.0,"delta":-0.5075,"gamma":0.0015,"vega":6.4696,"theta":-2.6384,"rho":-1.8698,"theo":113.7032,"change":-29.69,"open":89.87,"high":89.87,"low":89.81,"tick":"no_change","last_trade_price":89.81,"last_trade_time":"2026-02-18T12:35:24","percent_change":-24.8452,"prev_day_close":103.049999237061},{"option":"SPXW260311C06885000","bid":99.6,"bid_size":7.0,"ask":100.6,"ask_size":7.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":0.4851,"gamma":0.0015,"vega":6.4664,"theta":-2.6237,"rho":1.6776,"theo":99.9889,"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":0.0},{"option":"SPXW260311P06885000","bid":113.2,"bid_size":1.0,"ask":117.8,"ask_size":10.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":-0.515,"gamma":0.0015,"vega":6.4664,"theta":-2.6182,"rho":-1.8976,"theo":115.6079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06890000","bid":96.4,"bid_size":18.0,"ask":97.6,"ask_size":7.0,"iv":0.1649,"open_interest":32.0,"volume":32.0,"delta":0.4775,"gamma":0.0015,"vega":6.4611,"theta":-2.6043,"rho":1.6523,"theo":96.9386,"change":15.68,"open":106.37,"high":107.93,"low":101.58,"tick":"up","last_trade_price":107.93,"last_trade_time":"2026-02-18T15:54:27","percent_change":16.9973,"prev_day_close":101.200000762939},{"option":"SPXW260311P06890000","bid":116.5,"bid_size":2.0,"ask":117.9,"ask_size":2.0,"iv":0.1648,"open_interest":22.0,"volume":18.0,"delta":-0.5226,"gamma":0.0015,"vega":6.4611,"theta":-2.5969,"rho":-1.9254,"theo":117.5467,"change":-14.17,"open":117.0,"high":117.0,"low":91.76,"tick":"down","last_trade_price":109.48,"last_trade_time":"2026-02-18T15:35:49","percent_change":-11.4598,"prev_day_close":106.75},{"option":"SPXW260311C06895000","bid":93.6,"bid_size":7.0,"ask":94.6,"ask_size":7.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":0.4698,"gamma":0.0015,"vega":6.4535,"theta":-2.5837,"rho":1.6268,"theo":93.9229,"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":0.0},{"option":"SPXW260311P06895000","bid":117.1,"bid_size":1.0,"ask":121.8,"ask_size":10.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":-0.5302,"gamma":0.0015,"vega":6.4535,"theta":-2.5746,"rho":-1.9535,"theo":119.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06900000","bid":90.5,"bid_size":18.0,"ask":91.7,"ask_size":7.0,"iv":0.1627,"open_interest":368.0,"volume":7.0,"delta":0.4621,"gamma":0.0015,"vega":6.4435,"theta":-2.5621,"rho":1.6009,"theo":90.943,"change":6.21,"open":105.0,"high":106.46,"low":92.76,"tick":"down","last_trade_price":92.76,"last_trade_time":"2026-02-18T15:34:46","percent_change":7.17504,"prev_day_close":95.0499992370606},{"option":"SPXW260311P06900000","bid":120.0,"bid_size":6.0,"ask":121.9,"ask_size":2.0,"iv":0.1625,"open_interest":382.0,"volume":26.0,"delta":-0.538,"gamma":0.0015,"vega":6.4435,"theta":-2.5512,"rho":-1.982,"theo":121.5292,"change":-13.41,"open":109.1,"high":114.54,"low":94.45,"tick":"up","last_trade_price":114.54,"last_trade_time":"2026-02-18T15:34:46","percent_change":-10.4807,"prev_day_close":110.5},{"option":"SPXW260311C06905000","bid":87.7,"bid_size":7.0,"ask":88.8,"ask_size":7.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":0.4542,"gamma":0.0015,"vega":6.4309,"theta":-2.5394,"rho":1.5745,"theo":88.0,"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":0.0},{"option":"SPXW260311P06905000","bid":121.2,"bid_size":1.0,"ask":125.8,"ask_size":10.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.5458,"gamma":0.0015,"vega":6.4309,"theta":-2.5268,"rho":-2.011,"theo":123.5753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06910000","bid":84.7,"bid_size":18.0,"ask":85.9,"ask_size":7.0,"iv":0.1605,"open_interest":42.0,"volume":1.0,"delta":0.4463,"gamma":0.0015,"vega":6.4156,"theta":-2.5156,"rho":1.5474,"theo":85.0956,"change":17.26,"open":98.21,"high":98.21,"low":98.21,"tick":"up","last_trade_price":98.21,"last_trade_time":"2026-02-18T12:44:43","percent_change":21.3218,"prev_day_close":89.0},{"option":"SPXW260311P06910000","bid":124.2,"bid_size":6.0,"ask":126.0,"ask_size":2.0,"iv":0.1604,"open_interest":9.0,"volume":0.0,"delta":-0.5538,"gamma":0.0015,"vega":6.4156,"theta":-2.5012,"rho":-2.0407,"theo":125.6599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.3,"last_trade_time":"2026-02-17T11:30:46","percent_change":0.0,"prev_day_close":114.5},{"option":"SPXW260311C06915000","bid":82.0,"bid_size":7.0,"ask":83.0,"ask_size":7.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":0.4383,"gamma":0.0015,"vega":6.3975,"theta":-2.4907,"rho":1.5198,"theo":82.2315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06915000","bid":125.5,"bid_size":1.0,"ask":130.1,"ask_size":10.0,"iv":0.1595,"open_interest":0.0,"volume":0.0,"delta":-0.5618,"gamma":0.0015,"vega":6.3975,"theta":-2.4745,"rho":-2.0709,"theo":127.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06920000","bid":79.0,"bid_size":18.0,"ask":80.2,"ask_size":7.0,"iv":0.1582,"open_interest":7.0,"volume":1.0,"delta":0.4302,"gamma":0.0015,"vega":6.3766,"theta":-2.4647,"rho":1.4918,"theo":79.4093,"change":19.55,"open":95.1,"high":95.1,"low":95.1,"tick":"up","last_trade_price":95.1,"last_trade_time":"2026-02-18T10:46:24","percent_change":25.8769,"prev_day_close":83.1500015258789},{"option":"SPXW260311P06920000","bid":129.0,"bid_size":6.0,"ask":130.4,"ask_size":2.0,"iv":0.158,"open_interest":20.0,"volume":9.0,"delta":-0.5699,"gamma":0.0015,"vega":6.3766,"theta":-2.4467,"rho":-2.1015,"theo":129.9517,"change":-18.0,"open":103.28,"high":118.95,"low":103.28,"tick":"up","last_trade_price":118.95,"last_trade_time":"2026-02-18T15:45:37","percent_change":-13.1435,"prev_day_close":118.600002288818},{"option":"SPXW260311C06925000","bid":76.3,"bid_size":12.0,"ask":77.4,"ask_size":7.0,"iv":0.1572,"open_interest":17.0,"volume":2.0,"delta":0.422,"gamma":0.0015,"vega":6.3529,"theta":-2.4376,"rho":1.4637,"theo":76.6304,"change":3.34,"open":91.27,"high":91.27,"low":76.29,"tick":"down","last_trade_price":76.29,"last_trade_time":"2026-02-18T14:58:14","percent_change":4.57848,"prev_day_close":80.2999992370606},{"option":"SPXW260311P06925000","bid":131.2,"bid_size":6.0,"ask":132.6,"ask_size":2.0,"iv":0.1569,"open_interest":78.0,"volume":37.0,"delta":-0.5781,"gamma":0.0015,"vega":6.3529,"theta":-2.4179,"rho":-2.1322,"theo":132.1618,"change":-36.58,"open":103.85,"high":103.85,"low":102.72,"tick":"down","last_trade_price":102.72,"last_trade_time":"2026-02-18T13:09:59","percent_change":-26.2599,"prev_day_close":120.700000762939},{"option":"SPXW260311C06930000","bid":73.6,"bid_size":19.0,"ask":74.8,"ask_size":13.0,"iv":0.156,"open_interest":16.0,"volume":8.0,"delta":0.4137,"gamma":0.0015,"vega":6.3265,"theta":-2.4094,"rho":1.4355,"theo":73.8961,"change":10.35,"open":85.86,"high":88.99,"low":78.5,"tick":"up","last_trade_price":80.7,"last_trade_time":"2026-02-18T15:48:41","percent_change":14.7122,"prev_day_close":77.5},{"option":"SPXW260311P06930000","bid":133.5,"bid_size":2.0,"ask":134.9,"ask_size":2.0,"iv":0.1558,"open_interest":254.0,"volume":0.0,"delta":-0.5863,"gamma":0.0015,"vega":6.3265,"theta":-2.3879,"rho":-2.163,"theo":134.4166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":94.54,"last_trade_time":"2026-02-09T10:38:26","percent_change":0.0,"prev_day_close":122.950000762939},{"option":"SPXW260311C06935000","bid":70.9,"bid_size":7.0,"ask":72.0,"ask_size":7.0,"iv":0.155,"open_interest":0.0,"volume":0.0,"delta":0.4054,"gamma":0.0015,"vega":6.2975,"theta":-2.3803,"rho":1.4073,"theo":71.2077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06935000","bid":134.5,"bid_size":1.0,"ask":139.1,"ask_size":10.0,"iv":0.1549,"open_interest":0.0,"volume":0.0,"delta":-0.5947,"gamma":0.0015,"vega":6.2975,"theta":-2.357,"rho":-2.1938,"theo":136.7173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06940000","bid":68.3,"bid_size":19.0,"ask":69.4,"ask_size":7.0,"iv":0.1539,"open_interest":133.0,"volume":2.0,"delta":0.397,"gamma":0.0015,"vega":6.2656,"theta":-2.3501,"rho":1.379,"theo":68.5668,"change":4.95,"open":82.73,"high":82.73,"low":70.25,"tick":"down","last_trade_price":70.25,"last_trade_time":"2026-02-18T14:53:36","percent_change":7.5804,"prev_day_close":71.9500007629394},{"option":"SPXW260311P06940000","bid":138.0,"bid_size":6.0,"ask":139.6,"ask_size":2.0,"iv":0.1536,"open_interest":16.0,"volume":1.0,"delta":-0.6031,"gamma":0.0015,"vega":6.2656,"theta":-2.325,"rho":-2.2247,"theo":139.0655,"change":-36.37,"open":110.48,"high":110.48,"low":110.48,"tick":"up","last_trade_price":110.48,"last_trade_time":"2026-02-18T12:17:37","percent_change":-24.7668,"prev_day_close":127.299999237061},{"option":"SPXW260311C06945000","bid":65.8,"bid_size":7.0,"ask":66.8,"ask_size":7.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":0.3885,"gamma":0.0015,"vega":6.2307,"theta":-2.3189,"rho":1.3503,"theo":65.9754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06945000","bid":139.3,"bid_size":1.0,"ask":143.8,"ask_size":10.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.6116,"gamma":0.0015,"vega":6.2307,"theta":-2.2921,"rho":-2.256,"theo":141.463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06950000","bid":63.2,"bid_size":13.0,"ask":64.3,"ask_size":7.0,"iv":0.1517,"open_interest":142.0,"volume":41.0,"delta":0.38,"gamma":0.0015,"vega":6.1924,"theta":-2.2868,"rho":1.3211,"theo":63.4356,"change":2.68,"open":69.83,"high":77.94,"low":63.18,"tick":"down","last_trade_price":63.18,"last_trade_time":"2026-02-18T14:58:14","percent_change":4.42975,"prev_day_close":66.6000022888184},{"option":"SPXW260311P06950000","bid":142.8,"bid_size":6.0,"ask":144.4,"ask_size":2.0,"iv":0.151,"open_interest":142.0,"volume":3.0,"delta":-0.6201,"gamma":0.0015,"vega":6.1924,"theta":-2.2582,"rho":-2.2878,"theo":143.9124,"change":-40.24,"open":111.61,"high":111.61,"low":111.61,"tick":"down","last_trade_price":111.61,"last_trade_time":"2026-02-18T11:08:25","percent_change":-26.4998,"prev_day_close":132.049995422363},{"option":"SPXW260311C06955000","bid":60.8,"bid_size":7.0,"ask":61.8,"ask_size":7.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":0.3714,"gamma":0.0016,"vega":6.1504,"theta":-2.2538,"rho":1.2913,"theo":60.9501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06955000","bid":144.2,"bid_size":1.0,"ask":148.8,"ask_size":10.0,"iv":0.1504,"open_interest":0.0,"volume":0.0,"delta":-0.6287,"gamma":0.0016,"vega":6.1504,"theta":-2.2234,"rho":-2.3202,"theo":146.4159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06960000","bid":58.3,"bid_size":20.0,"ask":59.4,"ask_size":7.0,"iv":0.1495,"open_interest":29.0,"volume":15.0,"delta":0.3628,"gamma":0.0015,"vega":6.1048,"theta":-2.22,"rho":1.2612,"theo":58.5212,"change":10.72,"open":62.12,"high":66.57,"low":62.12,"tick":"up","last_trade_price":66.57,"last_trade_time":"2026-02-18T15:54:27","percent_change":19.1943,"prev_day_close":61.5},{"option":"SPXW260311P06960000","bid":147.6,"bid_size":2.0,"ask":149.5,"ask_size":2.0,"iv":0.1493,"open_interest":33.0,"volume":7.0,"delta":-0.6373,"gamma":0.0015,"vega":6.1048,"theta":-2.1878,"rho":-2.3529,"theo":148.9761,"change":-9.38,"open":150.9,"high":151.45,"low":127.74,"tick":"down","last_trade_price":147.67,"last_trade_time":"2026-02-18T15:26:14","percent_change":-5.97262,"prev_day_close":136.849998474121},{"option":"SPXW260311C06970000","bid":53.7,"bid_size":14.0,"ask":54.7,"ask_size":7.0,"iv":0.1474,"open_interest":129.0,"volume":1.0,"delta":0.3454,"gamma":0.0015,"vega":6.0042,"theta":-2.1499,"rho":1.2012,"theo":53.8397,"change":1.24,"open":52.64,"high":52.64,"low":52.64,"tick":"up","last_trade_price":52.64,"last_trade_time":"2026-02-18T15:30:11","percent_change":2.41245,"prev_day_close":56.6000003814697},{"option":"SPXW260311P06970000","bid":153.4,"bid_size":2.0,"ask":154.8,"ask_size":2.0,"iv":0.147,"open_interest":17.0,"volume":1.0,"delta":-0.6546,"gamma":0.0015,"vega":6.0042,"theta":-2.1142,"rho":-2.4181,"theo":154.2726,"change":-23.27,"open":139.48,"high":139.48,"low":139.48,"tick":"down","last_trade_price":139.48,"last_trade_time":"2026-02-18T16:03:38","percent_change":-14.298,"prev_day_close":141.950004577637},{"option":"SPXW260311C06975000","bid":51.4,"bid_size":14.0,"ask":52.4,"ask_size":7.0,"iv":0.1463,"open_interest":162.0,"volume":0.0,"delta":0.3367,"gamma":0.0015,"vega":5.9498,"theta":-2.1138,"rho":1.1716,"theo":51.5889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-17T11:05:16","percent_change":0.0,"prev_day_close":54.2000007629394},{"option":"SPXW260311P06975000","bid":156.0,"bid_size":1.0,"ask":157.5,"ask_size":1.0,"iv":0.146,"open_interest":11.0,"volume":0.0,"delta":-0.6634,"gamma":0.0015,"vega":5.9498,"theta":-2.0763,"rho":-2.4503,"theo":157.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.3,"last_trade_time":"2026-02-12T10:47:46","percent_change":0.0,"prev_day_close":144.400001525879},{"option":"SPXW260311C06980000","bid":49.2,"bid_size":14.0,"ask":50.2,"ask_size":7.0,"iv":0.1453,"open_interest":23.0,"volume":9.0,"delta":0.328,"gamma":0.0015,"vega":5.8927,"theta":-2.077,"rho":1.142,"theo":49.3985,"change":3.42,"open":61.18,"high":61.18,"low":50.62,"tick":"down","last_trade_price":50.62,"last_trade_time":"2026-02-18T14:53:36","percent_change":7.24576,"prev_day_close":51.8499984741211},{"option":"SPXW260311P06980000","bid":158.9,"bid_size":1.0,"ask":160.4,"ask_size":1.0,"iv":0.145,"open_interest":101.0,"volume":0.0,"delta":-0.6721,"gamma":0.0015,"vega":5.8927,"theta":-2.0378,"rho":-2.4825,"theo":159.8096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.53,"last_trade_time":"2026-02-17T10:47:59","percent_change":0.0,"prev_day_close":147.200004577637},{"option":"SPXW260311C06990000","bid":44.9,"bid_size":15.0,"ask":45.9,"ask_size":7.0,"iv":0.1431,"open_interest":19.0,"volume":2.0,"delta":0.3106,"gamma":0.0015,"vega":5.7684,"theta":-2.0016,"rho":1.082,"theo":45.1997,"change":12.04,"open":55.95,"high":55.95,"low":55.14,"tick":"down","last_trade_price":55.14,"last_trade_time":"2026-02-18T12:59:38","percent_change":27.935,"prev_day_close":47.3499984741211},{"option":"SPXW260311P06990000","bid":164.5,"bid_size":1.0,"ask":166.1,"ask_size":1.0,"iv":0.1425,"open_interest":10.0,"volume":0.0,"delta":-0.6895,"gamma":0.0015,"vega":5.7684,"theta":-1.9588,"rho":-2.5476,"theo":165.5889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.17,"last_trade_time":"2026-02-10T09:58:17","percent_change":0.0,"prev_day_close":152.550003051758},{"option":"SPXW260311C07000000","bid":40.9,"bid_size":15.0,"ask":41.8,"ask_size":7.0,"iv":0.1411,"open_interest":96.0,"volume":15.0,"delta":0.2933,"gamma":0.0015,"vega":5.6289,"theta":-1.9238,"rho":1.0212,"theo":41.2403,"change":0.95,"open":44.84,"high":52.25,"low":40.25,"tick":"down","last_trade_price":40.25,"last_trade_time":"2026-02-18T15:15:36","percent_change":2.4173,"prev_day_close":43.0499992370606},{"option":"SPXW260311P07000000","bid":169.2,"bid_size":1.0,"ask":173.7,"ask_size":5.0,"iv":0.141,"open_interest":13.0,"volume":0.0,"delta":-0.7068,"gamma":0.0015,"vega":5.6289,"theta":-1.8774,"rho":-2.6136,"theo":171.6075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.1,"last_trade_time":"2026-02-17T10:47:59","percent_change":0.0,"prev_day_close":158.25},{"option":"SPXW260311C07010000","bid":37.0,"bid_size":17.0,"ask":38.0,"ask_size":17.0,"iv":0.1391,"open_interest":9.0,"volume":2.0,"delta":0.2761,"gamma":0.0015,"vega":5.4774,"theta":-1.8432,"rho":0.9616,"theo":37.5062,"change":4.35,"open":36.51,"high":40.0,"low":36.51,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-18T14:36:16","percent_change":12.202,"prev_day_close":38.9500007629394},{"option":"SPXW260311P07010000","bid":175.4,"bid_size":1.0,"ask":179.9,"ask_size":5.0,"iv":0.1389,"open_interest":1.0,"volume":0.0,"delta":-0.724,"gamma":0.0015,"vega":5.4774,"theta":-1.7933,"rho":-2.6784,"theo":177.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.7,"last_trade_time":"2026-02-10T10:34:04","percent_change":0.0,"prev_day_close":164.099998474121},{"option":"SPXW260311C07020000","bid":33.4,"bid_size":17.0,"ask":34.3,"ask_size":9.0,"iv":0.1371,"open_interest":60.0,"volume":14.0,"delta":0.259,"gamma":0.0014,"vega":5.3161,"theta":-1.7598,"rho":0.903,"theo":33.9778,"change":7.7,"open":33.85,"high":42.71,"low":33.85,"tick":"down","last_trade_price":39.95,"last_trade_time":"2026-02-18T13:33:31","percent_change":23.876,"prev_day_close":35.1000003814697},{"option":"SPXW260311P07020000","bid":181.8,"bid_size":5.0,"ask":186.7,"ask_size":5.0,"iv":0.137,"open_interest":0.0,"volume":0.0,"delta":-0.7411,"gamma":0.0014,"vega":5.3161,"theta":-1.7063,"rho":-2.7422,"theo":184.3012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.099998474121},{"option":"SPXW260311C07025000","bid":31.7,"bid_size":18.0,"ask":32.6,"ask_size":8.0,"iv":0.1362,"open_interest":83.0,"volume":44.0,"delta":0.2504,"gamma":0.0014,"vega":5.2305,"theta":-1.717,"rho":0.8734,"theo":32.2866,"change":4.28,"open":32.15,"high":41.8,"low":31.15,"tick":"up","last_trade_price":34.83,"last_trade_time":"2026-02-18T16:02:18","percent_change":14.0098,"prev_day_close":33.25},{"option":"SPXW260311P07025000","bid":185.0,"bid_size":6.0,"ask":190.0,"ask_size":6.0,"iv":0.1364,"open_interest":1.0,"volume":0.0,"delta":-0.7496,"gamma":0.0014,"vega":5.2305,"theta":-1.6617,"rho":-2.7744,"theo":187.5991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.2,"last_trade_time":"2026-02-10T14:28:53","percent_change":0.0,"prev_day_close":173.300003051758},{"option":"SPXW260311C07030000","bid":30.1,"bid_size":18.0,"ask":30.9,"ask_size":28.0,"iv":0.1352,"open_interest":34.0,"volume":14.0,"delta":0.242,"gamma":0.0014,"vega":5.1407,"theta":-1.6734,"rho":0.8436,"theo":30.6433,"change":5.35,"open":28.4,"high":39.8,"low":28.4,"tick":"up","last_trade_price":34.4,"last_trade_time":"2026-02-18T15:57:49","percent_change":18.4165,"prev_day_close":31.5499992370606},{"option":"SPXW260311P07030000","bid":188.4,"bid_size":5.0,"ask":193.3,"ask_size":5.0,"iv":0.1354,"open_interest":0.0,"volume":0.0,"delta":-0.7581,"gamma":0.0014,"vega":5.1407,"theta":-1.6164,"rho":-2.8069,"theo":190.9449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":176.400001525879},{"option":"SPXW260311C07040000","bid":26.9,"bid_size":19.0,"ask":27.7,"ask_size":21.0,"iv":0.1332,"open_interest":18.0,"volume":13.0,"delta":0.2252,"gamma":0.0014,"vega":4.9502,"theta":-1.584,"rho":0.7846,"theo":27.4986,"change":1.88,"open":34.9,"high":34.9,"low":27.93,"tick":"no_change","last_trade_price":27.93,"last_trade_time":"2026-02-18T15:02:15","percent_change":7.21689,"prev_day_close":28.1499996185303},{"option":"SPXW260311P07040000","bid":195.2,"bid_size":6.0,"ask":200.2,"ask_size":6.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.7749,"gamma":0.0014,"vega":4.9502,"theta":-1.5234,"rho":-2.871,"theo":197.7783,"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":182.599998474121},{"option":"SPXW260311C07050000","bid":24.0,"bid_size":24.0,"ask":24.6,"ask_size":6.0,"iv":0.1311,"open_interest":1363.0,"volume":82.0,"delta":0.2085,"gamma":0.0013,"vega":4.7503,"theta":-1.4919,"rho":0.7274,"theo":24.54,"change":2.85,"open":24.28,"high":31.8,"low":23.09,"tick":"up","last_trade_price":26.1,"last_trade_time":"2026-02-18T15:59:43","percent_change":12.2581,"prev_day_close":25.0},{"option":"SPXW260311P07050000","bid":201.4,"bid_size":4.0,"ask":207.6,"ask_size":4.0,"iv":0.1311,"open_interest":7.0,"volume":0.0,"delta":-0.7915,"gamma":0.0013,"vega":4.7503,"theta":-1.4278,"rho":-2.9334,"theo":204.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.2,"last_trade_time":"2026-02-10T13:27:41","percent_change":0.0,"prev_day_close":189.450004577637},{"option":"SPXW260311C07060000","bid":21.3,"bid_size":9.0,"ask":22.0,"ask_size":24.0,"iv":0.1294,"open_interest":66.0,"volume":41.0,"delta":0.1922,"gamma":0.0013,"vega":4.5399,"theta":-1.3978,"rho":0.6703,"theo":21.7703,"change":-0.35,"open":23.58,"high":28.05,"low":20.3,"tick":"down","last_trade_price":20.3,"last_trade_time":"2026-02-18T15:27:58","percent_change":-1.69491,"prev_day_close":22.1499996185303},{"option":"SPXW260311P07060000","bid":208.6,"bid_size":4.0,"ask":214.8,"ask_size":4.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.8079,"gamma":0.0013,"vega":4.5399,"theta":-1.3302,"rho":-2.9957,"theo":212.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.599998474121},{"option":"SPXW260311C07070000","bid":18.8,"bid_size":23.0,"ask":19.4,"ask_size":11.0,"iv":0.1276,"open_interest":103.0,"volume":22.0,"delta":0.1762,"gamma":0.0012,"vega":4.3152,"theta":-1.3025,"rho":0.614,"theo":19.1988,"change":2.0,"open":21.5,"high":25.24,"low":20.3,"tick":"down","last_trade_price":20.3,"last_trade_time":"2026-02-18T15:59:42","percent_change":10.929,"prev_day_close":19.5},{"option":"SPXW260311P07070000","bid":216.0,"bid_size":4.0,"ask":222.3,"ask_size":4.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.8239,"gamma":0.0012,"vega":4.3152,"theta":-1.2313,"rho":-3.0572,"theo":219.4128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.0},{"option":"SPXW260311C07075000","bid":17.6,"bid_size":25.0,"ask":18.3,"ask_size":25.0,"iv":0.1267,"open_interest":326.0,"volume":31.0,"delta":0.1684,"gamma":0.0012,"vega":4.1998,"theta":-1.2546,"rho":0.5869,"theo":17.9889,"change":2.3,"open":23.12,"high":24.75,"low":19.02,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-18T15:59:25","percent_change":13.3721,"prev_day_close":18.1999998092651},{"option":"SPXW260311P07075000","bid":220.0,"bid_size":1.0,"ask":226.4,"ask_size":4.0,"iv":0.127,"open_interest":3.0,"volume":0.0,"delta":-0.8317,"gamma":0.0012,"vega":4.1998,"theta":-1.1817,"rho":-3.0869,"theo":223.1919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.5,"last_trade_time":"2026-02-09T13:16:02","percent_change":0.0,"prev_day_close":207.550003051758},{"option":"SPXW260311C07080000","bid":16.5,"bid_size":25.0,"ask":17.1,"ask_size":26.0,"iv":0.1259,"open_interest":150.0,"volume":49.0,"delta":0.1606,"gamma":0.0012,"vega":4.0837,"theta":-1.2068,"rho":0.5604,"theo":16.8297,"change":3.05,"open":19.0,"high":23.35,"low":19.0,"tick":"up","last_trade_price":19.25,"last_trade_time":"2026-02-18T13:56:52","percent_change":18.8272,"prev_day_close":17.0500001907349},{"option":"SPXW260311P07080000","bid":223.9,"bid_size":1.0,"ask":230.3,"ask_size":3.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.8394,"gamma":0.0012,"vega":4.0837,"theta":-1.1321,"rho":-3.116,"theo":227.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.450004577637},{"option":"SPXW260311C07100000","bid":12.7,"bid_size":20.0,"ask":13.2,"ask_size":53.0,"iv":0.1227,"open_interest":200.0,"volume":10.0,"delta":0.1314,"gamma":0.0011,"vega":3.6036,"theta":-1.0191,"rho":0.4577,"theo":12.7157,"change":-0.3,"open":14.2,"high":17.55,"low":12.1,"tick":"down","last_trade_price":12.1,"last_trade_time":"2026-02-18T15:24:32","percent_change":-2.41936,"prev_day_close":12.9000000953674},{"option":"SPXW260311P07100000","bid":239.7,"bid_size":1.0,"ask":246.4,"ask_size":3.0,"iv":0.1228,"open_interest":2.0,"volume":0.0,"delta":-0.8686,"gamma":0.0011,"vega":3.6036,"theta":-0.9373,"rho":-3.229,"theo":242.864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.77,"last_trade_time":"2026-02-13T09:47:09","percent_change":0.0,"prev_day_close":227.549995422363},{"option":"SPXW260311C07125000","bid":8.8,"bid_size":20.0,"ask":9.3,"ask_size":57.0,"iv":0.1193,"open_interest":80.0,"volume":28.0,"delta":0.0994,"gamma":0.0009,"vega":3.0016,"theta":-0.8027,"rho":0.346,"theo":8.7374,"change":1.05,"open":8.94,"high":12.21,"low":8.9,"tick":"no_change","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:54:26","percent_change":12.0,"prev_day_close":8.84999990463257},{"option":"SPXW260311P07125000","bid":260.7,"bid_size":1.0,"ask":267.6,"ask_size":3.0,"iv":0.1194,"open_interest":2.0,"volume":0.0,"delta":-0.9006,"gamma":0.0009,"vega":3.0016,"theta":-0.712,"rho":-3.3537,"theo":263.831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.47,"last_trade_time":"2026-02-13T09:47:09","percent_change":0.0,"prev_day_close":248.349998474121},{"option":"SPXW260311C07150000","bid":6.0,"bid_size":20.0,"ask":6.4,"ask_size":79.0,"iv":0.1161,"open_interest":429.0,"volume":112.0,"delta":0.0737,"gamma":0.0007,"vega":2.4423,"theta":-0.62,"rho":0.2562,"theo":5.9346,"change":0.09,"open":7.56,"high":8.6,"low":6.19,"tick":"down","last_trade_price":6.19,"last_trade_time":"2026-02-18T14:55:36","percent_change":1.47541,"prev_day_close":5.95000004768372},{"option":"SPXW260311P07150000","bid":282.7,"bid_size":3.0,"ask":289.9,"ask_size":8.0,"iv":0.1165,"open_interest":6.0,"volume":0.0,"delta":-0.9264,"gamma":0.0007,"vega":2.4423,"theta":-0.5205,"rho":-3.4566,"theo":285.9734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.53,"last_trade_time":"2026-02-10T14:25:27","percent_change":0.0,"prev_day_close":270.599990844727},{"option":"SPXW260311C07175000","bid":3.9,"bid_size":69.0,"ask":4.4,"ask_size":99.0,"iv":0.1139,"open_interest":542.0,"volume":267.0,"delta":0.0544,"gamma":0.0006,"vega":1.9642,"theta":-0.4776,"rho":0.1888,"theo":4.0729,"change":-0.2,"open":5.1,"high":5.61,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:07:40","percent_change":-4.76191,"prev_day_close":3.89999997615814},{"option":"SPXW260311P07175000","bid":305.5,"bid_size":3.0,"ask":312.8,"ask_size":5.0,"iv":0.114,"open_interest":0.0,"volume":0.0,"delta":-0.9457,"gamma":0.0006,"vega":1.9642,"theta":-0.3691,"rho":-3.5369,"theo":309.057,"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":293.350006103516},{"option":"SPXW260311C07200000","bid":2.55,"bid_size":133.0,"ask":2.95,"ask_size":111.0,"iv":0.1116,"open_interest":400.0,"volume":70.0,"delta":0.0406,"gamma":0.0005,"vega":1.582,"theta":-0.3728,"rho":0.1408,"theo":2.8783,"change":-0.26,"open":3.75,"high":3.9,"low":2.64,"tick":"down","last_trade_price":2.64,"last_trade_time":"2026-02-18T15:16:16","percent_change":-8.96552,"prev_day_close":2.55000007152557},{"option":"SPXW260311P07200000","bid":329.1,"bid_size":3.0,"ask":336.4,"ask_size":1.0,"iv":0.1128,"open_interest":6.0,"volume":0.0,"delta":-0.9594,"gamma":0.0005,"vega":1.582,"theta":-0.2555,"rho":-3.5978,"theo":332.8077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.73,"last_trade_time":"2026-02-10T14:25:27","percent_change":0.0,"prev_day_close":317.149993896484},{"option":"SPXW260311C07225000","bid":1.75,"bid_size":15.0,"ask":2.05,"ask_size":150.0,"iv":0.111,"open_interest":72.0,"volume":31.0,"delta":0.031,"gamma":0.0004,"vega":1.2873,"theta":-0.2972,"rho":0.107,"theo":2.1102,"change":-0.3,"open":2.35,"high":2.62,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T15:59:49","percent_change":-15.0,"prev_day_close":1.69999998807907},{"option":"SPXW260311P07225000","bid":353.0,"bid_size":2.0,"ask":360.4,"ask_size":1.0,"iv":0.1112,"open_interest":1.0,"volume":0.0,"delta":-0.9691,"gamma":0.0004,"vega":1.2873,"theta":-0.1711,"rho":-3.6446,"theo":356.9848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.55,"last_trade_time":"2026-02-09T11:51:37","percent_change":0.0,"prev_day_close":341.199996948242},{"option":"SPXW260311C07250000","bid":1.15,"bid_size":106.0,"ask":1.45,"ask_size":148.0,"iv":0.1106,"open_interest":62.0,"volume":12.0,"delta":0.0241,"gamma":0.0003,"vega":1.059,"theta":-0.2418,"rho":0.0831,"theo":1.5973,"change":-0.22,"open":1.67,"high":1.67,"low":1.18,"tick":"no_change","last_trade_price":1.18,"last_trade_time":"2026-02-18T15:29:03","percent_change":-15.7143,"prev_day_close":1.17500001192093},{"option":"SPXW260311P07250000","bid":377.4,"bid_size":2.0,"ask":384.8,"ask_size":1.0,"iv":0.1116,"open_interest":1.0,"volume":0.0,"delta":-0.976,"gamma":0.0003,"vega":1.059,"theta":-0.1067,"rho":-3.6816,"theo":381.4171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":272.05,"last_trade_time":"2026-02-09T11:51:37","percent_change":0.0,"prev_day_close":365.600006103516},{"option":"SPXW260311C07275000","bid":0.8,"bid_size":25.0,"ask":1.05,"ask_size":67.0,"iv":0.111,"open_interest":192.0,"volume":13.0,"delta":0.019,"gamma":0.0002,"vega":0.8783,"theta":-0.1994,"rho":0.0655,"theo":1.2371,"change":0.12,"open":1.05,"high":1.27,"low":1.05,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-18T12:53:06","percent_change":12.0,"prev_day_close":0.824999988079071},{"option":"SPXW260311P07275000","bid":401.4,"bid_size":1.0,"ask":409.3,"ask_size":1.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.981,"gamma":0.0002,"vega":0.8783,"theta":-0.0554,"rho":-3.7121,"theo":406.0022,"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":390.550003051758},{"option":"SPXW260311C07300000","bid":0.55,"bid_size":95.0,"ask":0.85,"ask_size":93.0,"iv":0.1124,"open_interest":110.0,"volume":6.0,"delta":0.0152,"gamma":0.0002,"vega":0.7323,"theta":-0.1658,"rho":0.0521,"theo":0.9723,"change":-0.13,"open":0.92,"high":0.92,"low":0.62,"tick":"no_change","last_trade_price":0.62,"last_trade_time":"2026-02-18T15:29:03","percent_change":-17.3333,"prev_day_close":0.625},{"option":"SPXW260311P07300000","bid":426.1,"bid_size":1.0,"ask":434.0,"ask_size":1.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9849,"gamma":0.0002,"vega":0.7323,"theta":-0.013,"rho":-3.7385,"theo":430.6827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.75},{"option":"SPXW260311C07325000","bid":0.4,"bid_size":95.0,"ask":0.65,"ask_size":67.0,"iv":0.1138,"open_interest":46.0,"volume":4.0,"delta":0.0122,"gamma":0.0002,"vega":0.6133,"theta":-0.1388,"rho":0.0419,"theo":0.7732,"change":-0.08,"open":0.67,"high":0.67,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:29:02","percent_change":-13.3333,"prev_day_close":0.475000008940697},{"option":"SPXW260311P07325000","bid":450.9,"bid_size":1.0,"ask":458.8,"ask_size":1.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.9879,"gamma":0.0002,"vega":0.6133,"theta":0.0,"rho":-3.7617,"theo":455.4288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.050003051758},{"option":"SPXW260311C07350000","bid":0.3,"bid_size":32.0,"ask":0.55,"ask_size":67.0,"iv":0.1161,"open_interest":42.0,"volume":5.0,"delta":0.0099,"gamma":0.0001,"vega":0.5159,"theta":-0.1169,"rho":0.0338,"theo":0.6215,"change":0.045,"open":0.49,"high":0.52,"low":0.49,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T11:23:09","percent_change":9.47368,"prev_day_close":0.375},{"option":"SPXW260311P07350000","bid":475.8,"bid_size":1.0,"ask":483.7,"ask_size":1.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0001,"vega":0.5159,"theta":0.0,"rho":-3.7827,"theo":480.2224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.899993896484},{"option":"SPXW260311C07375000","bid":0.25,"bid_size":31.0,"ask":0.5,"ask_size":99.0,"iv":0.1196,"open_interest":10.0,"volume":1.0,"delta":0.0081,"gamma":0.0001,"vega":0.4367,"theta":-0.0993,"rho":0.0276,"theo":0.5059,"change":-0.08,"open":0.32,"high":0.32,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:29:02","percent_change":-20.0,"prev_day_close":0.325000002980232},{"option":"SPXW260311P07375000","bid":500.6,"bid_size":1.0,"ask":508.5,"ask_size":1.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.4367,"theta":0.0,"rho":-3.8018,"theo":505.052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.949996948242},{"option":"SPXW260311C07400000","bid":0.2,"bid_size":35.0,"ask":0.45,"ask_size":101.0,"iv":0.1226,"open_interest":32.0,"volume":2.0,"delta":0.0067,"gamma":0.0001,"vega":0.3723,"theta":-0.0851,"rho":0.0229,"theo":0.4173,"change":-0.025,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:46:28","percent_change":-7.69231,"prev_day_close":0.274999998509884},{"option":"SPXW260311P07400000","bid":525.5,"bid_size":1.0,"ask":533.4,"ask_size":1.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.3723,"theta":0.0,"rho":-3.8196,"theo":529.9087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.699996948242},{"option":"SPXW260311C07425000","bid":0.15,"bid_size":35.0,"ask":0.4,"ask_size":102.0,"iv":0.1253,"open_interest":6.0,"volume":0.0,"delta":0.0056,"gamma":0.0001,"vega":0.3202,"theta":-0.0738,"rho":0.0191,"theo":0.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-11T10:10:48","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260311P07425000","bid":550.5,"bid_size":1.0,"ask":558.4,"ask_size":1.0,"iv":0.1342,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.3202,"theta":0.0,"rho":-3.8364,"theo":554.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.600006103516},{"option":"SPXW260311C07450000","bid":0.15,"bid_size":36.0,"ask":0.4,"ask_size":108.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":0.0048,"gamma":0.0001,"vega":0.2779,"theta":-0.0647,"rho":0.0162,"theo":0.2971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260311P07450000","bid":575.4,"bid_size":1.0,"ask":583.3,"ask_size":1.0,"iv":0.1342,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0001,"vega":0.2779,"theta":0.0,"rho":-3.8522,"theo":579.679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.100006103516},{"option":"SPXW260311C07500000","bid":0.1,"bid_size":38.0,"ask":0.35,"ask_size":104.0,"iv":0.1369,"open_interest":6.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.2154,"theta":-0.0515,"rho":0.012,"theo":0.2242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-10T10:30:07","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260311P07500000","bid":625.2,"bid_size":1.0,"ask":633.1,"ask_size":1.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.2154,"theta":0.0,"rho":-3.8823,"theo":629.4967,"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":615.75},{"option":"SPXW260311C07600000","bid":0.1,"bid_size":37.0,"ask":0.3,"ask_size":105.0,"iv":0.1535,"open_interest":7.0,"volume":1.0,"delta":0.0022,"gamma":0.0,"vega":0.1419,"theta":-0.0363,"rho":0.0075,"theo":0.1463,"change":0.0,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:27:33","percent_change":-2.48353e-7,"prev_day_close":0.150000002235174},{"option":"SPXW260311P07600000","bid":725.0,"bid_size":1.0,"ask":732.9,"ask_size":1.0,"iv":0.1644,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1419,"theta":0.0,"rho":-3.9388,"theo":729.1998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.850006103516},{"option":"SPXW260311C07800000","bid":0.05,"bid_size":40.0,"ask":0.25,"ask_size":106.0,"iv":0.1837,"open_interest":10.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0733,"theta":-0.0215,"rho":0.0036,"theo":0.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:53:14","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260311P07800000","bid":924.5,"bid_size":1.0,"ask":932.4,"ask_size":1.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0732,"theta":0.0,"rho":-4.0465,"theo":928.6933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":915.0},{"option":"SPXW260311C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2092,"open_interest":2004.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0397,"theta":-0.0129,"rho":0.0019,"theo":0.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-04T15:32:45","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260311P08000000","bid":1124.0,"bid_size":1.0,"ask":1131.9,"ask_size":1.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0397,"theta":0.0,"rho":-4.152,"theo":1128.2205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1112.70001220703},{"option":"SPXW260311C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":109.0,"iv":0.2403,"open_interest":9.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0216,"theta":-0.0076,"rho":0.001,"theo":0.0234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-09T12:45:05","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311P08200000","bid":1323.5,"bid_size":1.0,"ask":1331.4,"ask_size":1.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":-4.2567,"theo":1327.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1313.80004882812},{"option":"SPXW260311C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":116.0,"iv":0.2698,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0117,"theta":-0.0043,"rho":0.0005,"theo":0.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311P08400000","bid":1523.0,"bid_size":1.0,"ask":1530.9,"ask_size":1.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":-4.361,"theo":1527.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.45001220703},{"option":"SPXW260311C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":124.0,"iv":0.2985,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.0024,"rho":0.0002,"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":0.0500000007450581},{"option":"SPXW260311P08600000","bid":1722.6,"bid_size":1.0,"ask":1730.5,"ask_size":1.0,"iv":0.2954,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":-4.4651,"theo":1726.8704,"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":1712.40002441406},{"option":"SPXW260311C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":131.0,"iv":0.3264,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0033,"theta":-0.0013,"rho":0.0001,"theo":0.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260311P08800000","bid":1922.1,"bid_size":1.0,"ask":1930.0,"ask_size":1.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-4.569,"theo":1926.4294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1912.65002441406},{"option":"SPXW260311C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":138.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0007,"rho":0.0001,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260311P09000000","bid":2121.7,"bid_size":1.0,"ask":2129.6,"ask_size":1.0,"iv":0.3671,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":-4.6729,"theo":2125.9898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2112.19995117188},{"option":"SPXW260312C02800000","bid":4056.8,"bid_size":1.0,"ask":4064.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":1.5304,"theo":4060.4998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.79992675781},{"option":"SPXW260312P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":60.0,"iv":1.0768,"open_interest":51.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.017,"theta":-0.0377,"rho":-0.0011,"theo":0.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:48:37","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312C03000000","bid":3857.3,"bid_size":1.0,"ask":3865.2,"ask_size":1.0,"iv":0.9142,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0212,"theta":0.0,"rho":1.6393,"theo":3860.9864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.15002441406},{"option":"SPXW260312P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":74.0,"iv":0.997,"open_interest":4.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0212,"theta":-0.0441,"rho":-0.0013,"theo":0.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T10:34:58","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312C03200000","bid":3657.8,"bid_size":1.0,"ask":3665.7,"ask_size":1.0,"iv":0.9065,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":1.7483,"theo":3661.4779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.34997558594},{"option":"SPXW260312P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":45.0,"iv":0.9224,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0262,"theta":-0.0513,"rho":-0.0017,"theo":0.1848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260312C03400000","bid":3458.3,"bid_size":1.0,"ask":3466.2,"ask_size":1.0,"iv":0.8674,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0326,"theta":0.0,"rho":1.8571,"theo":3461.9752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.34997558594},{"option":"SPXW260312P03400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":48.0,"iv":0.8693,"open_interest":4.0,"volume":3.0,"delta":-0.0006,"gamma":0.0,"vega":0.0325,"theta":-0.0599,"rho":-0.0021,"theo":0.2212,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:08:48","percent_change":-50.0,"prev_day_close":0.125000001862645},{"option":"SPXW260312C03600000","bid":3258.8,"bid_size":1.0,"ask":3266.7,"ask_size":1.0,"iv":0.8199,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":1.9658,"theo":3262.4799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3277.34997558594},{"option":"SPXW260312P03600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":72.0,"iv":0.8148,"open_interest":5.0,"volume":4.0,"delta":-0.0007,"gamma":0.0,"vega":0.0404,"theta":-0.0698,"rho":-0.0026,"theo":0.2649,"change":-0.125,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:00:43","percent_change":-45.4545,"prev_day_close":0.150000000372529},{"option":"SPXW260312C03800000","bid":3059.3,"bid_size":1.0,"ask":3067.2,"ask_size":1.0,"iv":0.7692,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0505,"theta":0.0,"rho":2.0744,"theo":3062.9943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.14990234375},{"option":"SPXW260312P03800000","bid":0.1,"bid_size":249.0,"ask":0.35,"ask_size":307.0,"iv":0.7843,"open_interest":59.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0504,"theta":-0.0815,"rho":-0.0033,"theo":0.3183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-13T14:10:15","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260312C04000000","bid":2859.9,"bid_size":1.0,"ask":2867.8,"ask_size":1.0,"iv":0.74,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0631,"theta":0.0,"rho":2.1827,"theo":2863.5218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2876.94995117188},{"option":"SPXW260312P04000000","bid":0.2,"bid_size":250.0,"ask":0.45,"ask_size":287.0,"iv":0.7421,"open_interest":262.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.063,"theta":-0.0955,"rho":-0.0042,"theo":0.3848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.58,"last_trade_time":"2026-02-13T14:12:12","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260312C04200000","bid":2660.5,"bid_size":1.0,"ask":2668.4,"ask_size":1.0,"iv":0.6991,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0799,"theta":0.0,"rho":2.2908,"theo":2664.0679,"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":2678.64990234375},{"option":"SPXW260312P04200000","bid":0.35,"bid_size":186.0,"ask":0.55,"ask_size":240.0,"iv":0.6986,"open_interest":12.0,"volume":5.0,"delta":-0.0014,"gamma":0.0,"vega":0.0796,"theta":-0.1127,"rho":-0.0054,"theo":0.4699,"change":-0.15,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:42:22","percent_change":-25.0,"prev_day_close":0.424999997019768},{"option":"SPXW260312C04400000","bid":2461.1,"bid_size":1.0,"ask":2469.0,"ask_size":1.0,"iv":0.6531,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1022,"theta":0.0,"rho":2.3983,"theo":2464.6432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2479.19995117188},{"option":"SPXW260312P04400000","bid":0.5,"bid_size":94.0,"ask":0.75,"ask_size":299.0,"iv":0.6564,"open_interest":12.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.102,"theta":-0.1348,"rho":-0.0071,"theo":0.584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-10T09:40:24","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260312C04600000","bid":2261.8,"bid_size":1.0,"ask":2269.7,"ask_size":1.0,"iv":0.6124,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1336,"theta":0.0,"rho":2.5052,"theo":2265.265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.90002441406},{"option":"SPXW260312P04600000","bid":0.75,"bid_size":32.0,"ask":0.95,"ask_size":240.0,"iv":0.6136,"open_interest":38.0,"volume":2.0,"delta":-0.0026,"gamma":0.0,"vega":0.1337,"theta":-0.165,"rho":-0.0096,"theo":0.7475,"change":-0.275,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T13:52:55","percent_change":-26.8293,"prev_day_close":0.724999994039536},{"option":"SPXW260312C04800000","bid":2062.6,"bid_size":1.0,"ask":2070.5,"ask_size":1.0,"iv":0.5724,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.179,"theta":0.0,"rho":2.6108,"theo":2065.9632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2081.09997558594},{"option":"SPXW260312P04800000","bid":1.05,"bid_size":60.0,"ask":1.3,"ask_size":289.0,"iv":0.5725,"open_interest":140.0,"volume":5.0,"delta":-0.0035,"gamma":0.0,"vega":0.1792,"theta":-0.2064,"rho":-0.0132,"theo":0.9853,"change":-0.125,"open":1.2,"high":1.2,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T09:36:13","percent_change":-9.43396,"prev_day_close":0.974999964237213},{"option":"SPXW260312C05000000","bid":1863.4,"bid_size":1.0,"ask":1871.3,"ask_size":1.0,"iv":0.5275,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.2461,"theta":0.0,"rho":2.7145,"theo":1866.7806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.89996337891},{"option":"SPXW260312P05000000","bid":1.45,"bid_size":60.0,"ask":1.7,"ask_size":269.0,"iv":0.5299,"open_interest":29.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.2463,"theta":-0.2644,"rho":-0.0188,"theo":1.3423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-17T10:34:58","percent_change":0.0,"prev_day_close":1.32499998807907},{"option":"SPXW260312C05200000","bid":1664.4,"bid_size":1.0,"ask":1672.3,"ask_size":3.0,"iv":0.4857,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.3435,"theta":0.0,"rho":2.8151,"theo":1667.7756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1682.39996337891},{"option":"SPXW260312P05200000","bid":1.9,"bid_size":114.0,"ask":2.2,"ask_size":213.0,"iv":0.4856,"open_interest":714.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.3438,"theta":-0.3442,"rho":-0.0274,"theo":1.8772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-11T13:45:24","percent_change":0.0,"prev_day_close":1.72499996423721},{"option":"SPXW260312C05400000","bid":1465.6,"bid_size":1.0,"ask":1472.9,"ask_size":1.0,"iv":0.4438,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":0.4847,"theta":0.0,"rho":2.9112,"theo":1469.0219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1484.15002441406},{"option":"SPXW260312P05400000","bid":2.65,"bid_size":82.0,"ask":2.9,"ask_size":187.0,"iv":0.4434,"open_interest":35.0,"volume":8.0,"delta":-0.0108,"gamma":0.0,"vega":0.4852,"theta":-0.4501,"rho":-0.0407,"theo":2.6635,"change":-0.555,"open":2.47,"high":2.47,"low":2.47,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-18T09:43:24","percent_change":-18.3471,"prev_day_close":2.32500004768372},{"option":"SPXW260312C05500000","bid":1366.3,"bid_size":1.0,"ask":1373.6,"ask_size":1.0,"iv":0.4227,"open_interest":1.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":0.5774,"theta":-0.0504,"rho":2.9568,"theo":1369.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1331.38,"last_trade_time":"2026-02-17T12:57:45","percent_change":0.0,"prev_day_close":1384.89996337891},{"option":"SPXW260312P05500000","bid":3.1,"bid_size":80.0,"ask":3.4,"ask_size":179.0,"iv":0.4226,"open_interest":50.0,"volume":50.0,"delta":-0.0131,"gamma":0.0,"vega":0.5774,"theta":-0.5136,"rho":-0.0496,"theo":3.1779,"change":-0.49,"open":3.01,"high":3.01,"low":3.01,"tick":"down","last_trade_price":3.01,"last_trade_time":"2026-02-18T15:00:56","percent_change":-14.0,"prev_day_close":2.75},{"option":"SPXW260312C05600000","bid":1267.1,"bid_size":1.0,"ask":1274.4,"ask_size":1.0,"iv":0.4017,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0001,"vega":0.6879,"theta":-0.1568,"rho":3.0001,"theo":1270.6282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.89996337891},{"option":"SPXW260312P05600000","bid":3.7,"bid_size":76.0,"ask":4.0,"ask_size":172.0,"iv":0.4021,"open_interest":41.0,"volume":0.0,"delta":-0.0161,"gamma":0.0001,"vega":0.6879,"theta":-0.5862,"rho":-0.061,"theo":3.8059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.05,"last_trade_time":"2026-02-13T15:21:23","percent_change":0.0,"prev_day_close":3.25},{"option":"SPXW260312C05700000","bid":1168.1,"bid_size":2.0,"ask":1176.0,"ask_size":2.0,"iv":0.3805,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0001,"vega":0.8216,"theta":-0.2736,"rho":3.0407,"theo":1171.6284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.70001220703},{"option":"SPXW260312P05700000","bid":4.4,"bid_size":74.0,"ask":4.7,"ask_size":185.0,"iv":0.3812,"open_interest":16.0,"volume":1.0,"delta":-0.0198,"gamma":0.0001,"vega":0.8216,"theta":-0.6692,"rho":-0.075,"theo":4.5757,"change":-0.5,"open":4.4,"high":4.4,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T15:21:53","percent_change":-10.2041,"prev_day_close":3.89999997615814},{"option":"SPXW260312C05800000","bid":1069.2,"bid_size":2.0,"ask":1077.1,"ask_size":2.0,"iv":0.3598,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0001,"vega":0.9861,"theta":-0.4038,"rho":3.077,"theo":1072.827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1086.84997558594},{"option":"SPXW260312P05800000","bid":5.3,"bid_size":94.0,"ask":5.6,"ask_size":107.0,"iv":0.3607,"open_interest":35.0,"volume":0.0,"delta":-0.0246,"gamma":0.0001,"vega":0.9861,"theta":-0.7656,"rho":-0.0933,"theo":5.5438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-17T14:28:17","percent_change":0.0,"prev_day_close":4.75},{"option":"SPXW260312C05850000","bid":1019.9,"bid_size":1.0,"ask":1027.2,"ask_size":1.0,"iv":0.3507,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0001,"vega":1.0817,"theta":-0.4755,"rho":3.0933,"theo":1023.5272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1038.14996337891},{"option":"SPXW260312P05850000","bid":5.9,"bid_size":88.0,"ask":6.2,"ask_size":105.0,"iv":0.3512,"open_interest":2.0,"volume":0.0,"delta":-0.0275,"gamma":0.0001,"vega":1.0817,"theta":-0.8204,"rho":-0.1043,"theo":6.1288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":5.25},{"option":"SPXW260312C05875000","bid":995.3,"bid_size":2.0,"ask":1003.2,"ask_size":2.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":1.1344,"theta":-0.5133,"rho":3.1009,"theo":998.9085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.45001220703},{"option":"SPXW260312P05875000","bid":6.2,"bid_size":162.0,"ask":6.6,"ask_size":150.0,"iv":0.3466,"open_interest":78.0,"volume":0.0,"delta":-0.0291,"gamma":0.0001,"vega":1.1344,"theta":-0.8497,"rho":-0.1104,"theo":6.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-02-12T16:13:23","percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260312C05900000","bid":970.7,"bid_size":1.0,"ask":978.0,"ask_size":1.0,"iv":0.3412,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.1907,"theta":-0.5526,"rho":3.1079,"theo":974.314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.950012207031},{"option":"SPXW260312P05900000","bid":6.5,"bid_size":162.0,"ask":6.9,"ask_size":102.0,"iv":0.3418,"open_interest":1.0,"volume":1.0,"delta":-0.0308,"gamma":0.0001,"vega":1.1907,"theta":-0.8805,"rho":-0.117,"theo":6.8004,"change":-2.1,"open":5.1,"high":5.1,"low":5.1,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T12:35:37","percent_change":-29.1667,"prev_day_close":5.79999995231628},{"option":"SPXW260312C05925000","bid":946.1,"bid_size":2.0,"ask":954.0,"ask_size":2.0,"iv":0.3358,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":1.2506,"theta":-0.5934,"rho":3.1144,"theo":949.7465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":964.149993896484},{"option":"SPXW260312P05925000","bid":6.9,"bid_size":156.0,"ask":7.3,"ask_size":145.0,"iv":0.3368,"open_interest":45.0,"volume":0.0,"delta":-0.0327,"gamma":0.0001,"vega":1.2506,"theta":-0.9129,"rho":-0.1242,"theo":7.1754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-12T12:29:22","percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"SPXW260312C05950000","bid":921.5,"bid_size":2.0,"ask":928.9,"ask_size":2.0,"iv":0.331,"open_interest":0.0,"volume":0.0,"delta":0.9653,"gamma":0.0001,"vega":1.3139,"theta":-0.636,"rho":3.1202,"theo":925.2094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":939.0},{"option":"SPXW260312P05950000","bid":7.3,"bid_size":154.0,"ask":7.7,"ask_size":142.0,"iv":0.3325,"open_interest":61.0,"volume":1.0,"delta":-0.0348,"gamma":0.0001,"vega":1.3139,"theta":-0.9471,"rho":-0.1321,"theo":7.5806,"change":-2.45,"open":5.6,"high":5.6,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:22:35","percent_change":-30.4348,"prev_day_close":6.5},{"option":"SPXW260312C05975000","bid":897.1,"bid_size":1.0,"ask":904.4,"ask_size":1.0,"iv":0.3272,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0001,"vega":1.3804,"theta":-0.6806,"rho":3.1254,"theo":900.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":915.100006103516},{"option":"SPXW260312P05975000","bid":7.8,"bid_size":38.0,"ask":8.2,"ask_size":160.0,"iv":0.3279,"open_interest":34.0,"volume":1.0,"delta":-0.0369,"gamma":0.0001,"vega":1.3804,"theta":-0.9831,"rho":-0.1405,"theo":8.0194,"change":-0.8,"open":7.7,"high":7.7,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:21:11","percent_change":-9.41177,"prev_day_close":6.84999990463257},{"option":"SPXW260312C06000000","bid":872.6,"bid_size":1.0,"ask":879.9,"ask_size":1.0,"iv":0.3224,"open_interest":1.0,"volume":0.0,"delta":0.9608,"gamma":0.0002,"vega":1.4509,"theta":-0.7271,"rho":3.1301,"theo":876.239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":854.93,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":890.100006103516},{"option":"SPXW260312P06000000","bid":8.3,"bid_size":17.0,"ask":8.7,"ask_size":125.0,"iv":0.3234,"open_interest":38.0,"volume":0.0,"delta":-0.0393,"gamma":0.0002,"vega":1.4509,"theta":-1.0212,"rho":-0.1494,"theo":8.4951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.14,"last_trade_time":"2026-02-13T13:21:22","percent_change":0.0,"prev_day_close":7.29999995231628},{"option":"SPXW260312C06025000","bid":848.2,"bid_size":2.0,"ask":855.5,"ask_size":2.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0002,"vega":1.5262,"theta":-0.7757,"rho":3.1341,"theo":851.8128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":866.200012207031},{"option":"SPXW260312P06025000","bid":8.8,"bid_size":38.0,"ask":9.2,"ask_size":130.0,"iv":0.3187,"open_interest":17.0,"volume":0.0,"delta":-0.0419,"gamma":0.0002,"vega":1.5262,"theta":-1.0614,"rho":-0.1591,"theo":9.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-12T11:05:26","percent_change":0.0,"prev_day_close":7.70000004768372},{"option":"SPXW260312C06050000","bid":823.8,"bid_size":1.0,"ask":831.2,"ask_size":3.0,"iv":0.3137,"open_interest":0.0,"volume":0.0,"delta":0.9554,"gamma":0.0002,"vega":1.6074,"theta":-0.8266,"rho":3.1372,"theo":827.4316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.700012207031},{"option":"SPXW260312P06050000","bid":9.3,"bid_size":105.0,"ask":9.8,"ask_size":144.0,"iv":0.3141,"open_interest":50.0,"volume":0.0,"delta":-0.0446,"gamma":0.0002,"vega":1.6074,"theta":-1.1038,"rho":-0.1697,"theo":9.5724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-17T11:11:26","percent_change":0.0,"prev_day_close":8.2000002861023},{"option":"SPXW260312C06075000","bid":799.5,"bid_size":1.0,"ask":806.8,"ask_size":1.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":0.9524,"gamma":0.0002,"vega":1.6945,"theta":-0.8799,"rho":3.1392,"theo":803.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":816.350006103516},{"option":"SPXW260312P06075000","bid":9.9,"bid_size":91.0,"ask":10.4,"ask_size":109.0,"iv":0.3098,"open_interest":7.0,"volume":0.0,"delta":-0.0477,"gamma":0.0002,"vega":1.6945,"theta":-1.1487,"rho":-0.1813,"theo":10.1839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.35,"last_trade_time":"2026-02-17T11:31:03","percent_change":0.0,"prev_day_close":8.75},{"option":"SPXW260312C06100000","bid":774.7,"bid_size":3.0,"ask":782.6,"ask_size":2.0,"iv":0.3043,"open_interest":1.0,"volume":0.0,"delta":0.9491,"gamma":0.0002,"vega":1.7869,"theta":-0.9358,"rho":3.1401,"theo":778.8259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":759.97,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":792.199981689453},{"option":"SPXW260312P06100000","bid":10.6,"bid_size":85.0,"ask":11.0,"ask_size":34.0,"iv":0.305,"open_interest":22.0,"volume":3.0,"delta":-0.051,"gamma":0.0002,"vega":1.7869,"theta":-1.1961,"rho":-0.1941,"theo":10.8515,"change":-3.55,"open":7.9,"high":7.9,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T12:27:52","percent_change":-31.0044,"prev_day_close":9.2999997138977},{"option":"SPXW260312C06125000","bid":751.1,"bid_size":1.0,"ask":758.3,"ask_size":3.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":0.9455,"gamma":0.0002,"vega":1.884,"theta":-0.9943,"rho":3.14,"theo":754.613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":768.0},{"option":"SPXW260312P06125000","bid":11.3,"bid_size":82.0,"ask":11.8,"ask_size":79.0,"iv":0.301,"open_interest":53.0,"volume":0.0,"delta":-0.0545,"gamma":0.0002,"vega":1.884,"theta":-1.2462,"rho":-0.2078,"theo":11.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-17T12:32:47","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"SPXW260312C06150000","bid":726.9,"bid_size":1.0,"ask":734.2,"ask_size":3.0,"iv":0.296,"open_interest":0.0,"volume":0.0,"delta":0.9417,"gamma":0.0002,"vega":1.9866,"theta":-1.0555,"rho":3.1389,"theo":730.4674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.899993896484},{"option":"SPXW260312P06150000","bid":12.1,"bid_size":79.0,"ask":12.6,"ask_size":95.0,"iv":0.2967,"open_interest":12.0,"volume":3.0,"delta":-0.0584,"gamma":0.0002,"vega":1.9866,"theta":-1.2989,"rho":-0.2226,"theo":12.3778,"change":-1.9,"open":8.9,"high":11.1,"low":8.9,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T15:34:59","percent_change":-14.6154,"prev_day_close":10.5999999046326},{"option":"SPXW260312C06175000","bid":702.8,"bid_size":1.0,"ask":710.1,"ask_size":3.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0002,"vega":2.0964,"theta":-1.1195,"rho":3.1365,"theo":706.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.300018310547},{"option":"SPXW260312P06175000","bid":13.0,"bid_size":55.0,"ask":13.5,"ask_size":91.0,"iv":0.2921,"open_interest":37.0,"volume":0.0,"delta":-0.0626,"gamma":0.0002,"vega":2.0964,"theta":-1.3545,"rho":-0.2386,"theo":13.2479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.15,"last_trade_time":"2026-02-17T11:31:03","percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"SPXW260312C06200000","bid":679.1,"bid_size":3.0,"ask":686.7,"ask_size":4.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.9328,"gamma":0.0003,"vega":2.2145,"theta":-1.1862,"rho":3.1325,"theo":682.4033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":695.199981689453},{"option":"SPXW260312P06200000","bid":13.9,"bid_size":71.0,"ask":14.4,"ask_size":30.0,"iv":0.2881,"open_interest":86.0,"volume":0.0,"delta":-0.0672,"gamma":0.0003,"vega":2.2145,"theta":-1.4128,"rho":-0.2563,"theo":14.1984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.4,"last_trade_time":"2026-02-17T14:36:48","percent_change":0.0,"prev_day_close":12.2000002861023},{"option":"SPXW260312C06225000","bid":655.2,"bid_size":2.0,"ask":662.2,"ask_size":2.0,"iv":0.2828,"open_interest":0.0,"volume":0.0,"delta":0.9278,"gamma":0.0003,"vega":2.3397,"theta":-1.2558,"rho":3.1267,"theo":658.5006,"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":671.399993896484},{"option":"SPXW260312P06225000","bid":15.0,"bid_size":48.0,"ask":15.5,"ask_size":84.0,"iv":0.284,"open_interest":113.0,"volume":1.0,"delta":-0.0722,"gamma":0.0003,"vega":2.3397,"theta":-1.4738,"rho":-0.2758,"theo":15.2381,"change":-2.77,"open":13.18,"high":13.18,"low":13.18,"tick":"down","last_trade_price":13.18,"last_trade_time":"2026-02-18T09:55:46","percent_change":-17.3668,"prev_day_close":13.0999999046326},{"option":"SPXW260312C06250000","bid":631.1,"bid_size":1.0,"ask":638.3,"ask_size":3.0,"iv":0.2792,"open_interest":0.0,"volume":0.0,"delta":0.9224,"gamma":0.0003,"vega":2.4704,"theta":-1.328,"rho":3.1193,"theo":634.6953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":647.449981689453},{"option":"SPXW260312P06250000","bid":16.1,"bid_size":45.0,"ask":16.6,"ask_size":28.0,"iv":0.2797,"open_interest":62.0,"volume":3.0,"delta":-0.0776,"gamma":0.0003,"vega":2.4704,"theta":-1.5376,"rho":-0.2968,"theo":16.3753,"change":-5.3,"open":14.18,"high":14.18,"low":11.8,"tick":"down","last_trade_price":11.8,"last_trade_time":"2026-02-18T12:13:29","percent_change":-30.9942,"prev_day_close":14.0999999046326},{"option":"SPXW260312C06275000","bid":607.7,"bid_size":3.0,"ask":615.2,"ask_size":3.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.9165,"gamma":0.0003,"vega":2.6071,"theta":-1.403,"rho":3.1105,"theo":610.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.0},{"option":"SPXW260312P06275000","bid":17.3,"bid_size":43.0,"ask":17.9,"ask_size":51.0,"iv":0.2757,"open_interest":61.0,"volume":0.0,"delta":-0.0836,"gamma":0.0003,"vega":2.6071,"theta":-1.6041,"rho":-0.3193,"theo":17.617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-13T10:44:34","percent_change":0.0,"prev_day_close":15.1500000953674},{"option":"SPXW260312C06300000","bid":583.8,"bid_size":1.0,"ask":590.9,"ask_size":3.0,"iv":0.2711,"open_interest":0.0,"volume":0.0,"delta":0.9101,"gamma":0.0004,"vega":2.7524,"theta":-1.4803,"rho":3.0998,"theo":587.4058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.5},{"option":"SPXW260312P06300000","bid":18.6,"bid_size":40.0,"ask":19.3,"ask_size":60.0,"iv":0.2718,"open_interest":79.0,"volume":7.0,"delta":-0.09,"gamma":0.0004,"vega":2.7524,"theta":-1.673,"rho":-0.3437,"theo":18.9705,"change":-6.2,"open":13.8,"high":13.8,"low":13.25,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-02-18T12:12:34","percent_change":-31.4721,"prev_day_close":16.3500003814697},{"option":"SPXW260312C06325000","bid":560.7,"bid_size":2.0,"ask":567.6,"ask_size":2.0,"iv":0.2663,"open_interest":0.0,"volume":0.0,"delta":0.9032,"gamma":0.0004,"vega":2.907,"theta":-1.5599,"rho":3.0865,"theo":563.9389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.850006103516},{"option":"SPXW260312P06325000","bid":20.1,"bid_size":38.0,"ask":20.7,"ask_size":19.0,"iv":0.2675,"open_interest":87.0,"volume":2.0,"delta":-0.0969,"gamma":0.0004,"vega":2.907,"theta":-1.7441,"rho":-0.3706,"theo":20.4461,"change":-6.94,"open":14.76,"high":14.76,"low":14.26,"tick":"down","last_trade_price":14.26,"last_trade_time":"2026-02-18T11:16:08","percent_change":-32.7358,"prev_day_close":17.6000003814697},{"option":"SPXW260312C06350000","bid":536.9,"bid_size":1.0,"ask":544.0,"ask_size":3.0,"iv":0.2629,"open_interest":0.0,"volume":0.0,"delta":0.8957,"gamma":0.0004,"vega":3.0679,"theta":-1.6414,"rho":3.0708,"theo":540.6054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.299987792969},{"option":"SPXW260312P06350000","bid":21.7,"bid_size":12.0,"ask":22.4,"ask_size":54.0,"iv":0.2634,"open_interest":69.0,"volume":14.0,"delta":-0.1044,"gamma":0.0004,"vega":3.0679,"theta":-1.8172,"rho":-0.4,"theo":22.0549,"change":-4.81,"open":20.05,"high":20.05,"low":16.05,"tick":"no_change","last_trade_price":17.99,"last_trade_time":"2026-02-18T13:51:57","percent_change":-21.0965,"prev_day_close":19.0},{"option":"SPXW260312C06375000","bid":514.2,"bid_size":2.0,"ask":521.1,"ask_size":2.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":0.8875,"gamma":0.0004,"vega":3.2334,"theta":-1.7246,"rho":3.0531,"theo":517.4145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.949981689453},{"option":"SPXW260312P06375000","bid":23.4,"bid_size":11.0,"ask":24.1,"ask_size":50.0,"iv":0.2594,"open_interest":116.0,"volume":3.0,"delta":-0.1126,"gamma":0.0004,"vega":3.2334,"theta":-1.8919,"rho":-0.4313,"theo":23.8065,"change":-4.15,"open":21.65,"high":21.65,"low":17.24,"tick":"up","last_trade_price":20.45,"last_trade_time":"2026-02-18T15:43:24","percent_change":-16.8699,"prev_day_close":20.5500001907349},{"option":"SPXW260312C06400000","bid":491.1,"bid_size":3.0,"ask":498.2,"ask_size":3.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.8787,"gamma":0.0005,"vega":3.4062,"theta":-1.809,"rho":3.0332,"theo":494.3742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.25},{"option":"SPXW260312P06400000","bid":25.3,"bid_size":11.0,"ask":26.0,"ask_size":48.0,"iv":0.2554,"open_interest":458.0,"volume":292.0,"delta":-0.1214,"gamma":0.0005,"vega":3.4062,"theta":-1.9679,"rho":-0.4649,"theo":25.7085,"change":-6.02,"open":22.62,"high":24.5,"low":18.15,"tick":"down","last_trade_price":20.48,"last_trade_time":"2026-02-18T15:57:09","percent_change":-22.717,"prev_day_close":22.1999998092651},{"option":"SPXW260312C06425000","bid":468.3,"bid_size":2.0,"ask":475.2,"ask_size":4.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.8692,"gamma":0.0005,"vega":3.5883,"theta":-1.8942,"rho":3.01,"theo":471.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.199996948242},{"option":"SPXW260312P06425000","bid":27.3,"bid_size":10.0,"ask":28.1,"ask_size":43.0,"iv":0.2512,"open_interest":93.0,"volume":17.0,"delta":-0.1309,"gamma":0.0005,"vega":3.5883,"theta":-2.0446,"rho":-0.5018,"theo":27.7728,"change":-8.7,"open":22.0,"high":22.0,"low":19.9,"tick":"down","last_trade_price":19.9,"last_trade_time":"2026-02-18T10:47:25","percent_change":-30.4196,"prev_day_close":24.0500001907349},{"option":"SPXW260312C06450000","bid":445.6,"bid_size":2.0,"ask":452.4,"ask_size":4.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.8589,"gamma":0.0005,"vega":3.7761,"theta":-1.9796,"rho":2.9834,"theo":448.795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.199996948242},{"option":"SPXW260312P06450000","bid":29.5,"bid_size":10.0,"ask":30.3,"ask_size":31.0,"iv":0.2473,"open_interest":43.0,"volume":1.0,"delta":-0.1411,"gamma":0.0005,"vega":3.7761,"theta":-2.1216,"rho":-0.542,"theo":30.0141,"change":-3.5,"open":27.4,"high":27.4,"low":27.4,"tick":"down","last_trade_price":27.4,"last_trade_time":"2026-02-18T15:01:49","percent_change":-11.3269,"prev_day_close":26.0},{"option":"SPXW260312C06475000","bid":422.6,"bid_size":4.0,"ask":429.3,"ask_size":3.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.8479,"gamma":0.0006,"vega":3.9663,"theta":-2.0648,"rho":2.9544,"theo":426.283,"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":437.650009155273},{"option":"SPXW260312P06475000","bid":32.0,"bid_size":10.0,"ask":32.7,"ask_size":12.0,"iv":0.2432,"open_interest":42.0,"volume":13.0,"delta":-0.1522,"gamma":0.0006,"vega":3.9663,"theta":-2.1983,"rho":-0.5847,"theo":32.4445,"change":-5.4,"open":23.19,"high":28.0,"low":23.19,"tick":"up","last_trade_price":28.0,"last_trade_time":"2026-02-18T15:43:24","percent_change":-16.1677,"prev_day_close":28.1999998092651},{"option":"SPXW260312C06500000","bid":400.8,"bid_size":3.0,"ask":407.5,"ask_size":3.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.8359,"gamma":0.0006,"vega":4.1623,"theta":-2.149,"rho":2.9223,"theo":403.9706,"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":414.149993896484},{"option":"SPXW260312P06500000","bid":34.6,"bid_size":9.0,"ask":35.4,"ask_size":26.0,"iv":0.2391,"open_interest":84.0,"volume":15.0,"delta":-0.1641,"gamma":0.0006,"vega":4.1623,"theta":-2.274,"rho":-0.6304,"theo":35.0745,"change":0.8,"open":26.2,"high":26.2,"low":24.01,"tick":"up","last_trade_price":25.16,"last_trade_time":"2026-02-18T13:22:19","percent_change":2.62295,"prev_day_close":30.5},{"option":"SPXW260312C06525000","bid":378.8,"bid_size":3.0,"ask":385.4,"ask_size":3.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.8231,"gamma":0.0007,"vega":4.3659,"theta":-2.2314,"rho":2.8858,"theo":381.8748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.699996948242},{"option":"SPXW260312P06525000","bid":37.4,"bid_size":9.0,"ask":38.3,"ask_size":25.0,"iv":0.2351,"open_interest":98.0,"volume":9.0,"delta":-0.177,"gamma":0.0007,"vega":4.3659,"theta":-2.348,"rho":-0.6806,"theo":37.9211,"change":-12.78,"open":36.7,"high":36.7,"low":26.1,"tick":"down","last_trade_price":26.27,"last_trade_time":"2026-02-18T12:53:29","percent_change":-32.7273,"prev_day_close":33.1000003814697},{"option":"SPXW260312C06550000","bid":357.0,"bid_size":3.0,"ask":363.3,"ask_size":4.0,"iv":0.2298,"open_interest":0.0,"volume":0.0,"delta":0.8092,"gamma":0.0007,"vega":4.5708,"theta":-2.3114,"rho":2.8453,"theo":360.0167,"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":369.75},{"option":"SPXW260312P06550000","bid":40.5,"bid_size":9.0,"ask":41.4,"ask_size":11.0,"iv":0.2309,"open_interest":235.0,"volume":15.0,"delta":-0.1908,"gamma":0.0007,"vega":4.5708,"theta":-2.4196,"rho":-0.7347,"theo":41.0054,"change":-12.35,"open":30.9,"high":30.9,"low":29.2,"tick":"up","last_trade_price":29.9,"last_trade_time":"2026-02-18T12:09:50","percent_change":-29.2308,"prev_day_close":35.8999996185303},{"option":"SPXW260312C06560000","bid":348.3,"bid_size":3.0,"ask":354.7,"ask_size":4.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.8034,"gamma":0.0007,"vega":4.6524,"theta":-2.3426,"rho":2.8283,"theo":351.3435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":361.050003051758},{"option":"SPXW260312P06560000","bid":41.9,"bid_size":9.0,"ask":42.7,"ask_size":10.0,"iv":0.2292,"open_interest":2.0,"volume":2.0,"delta":-0.1967,"gamma":0.0007,"vega":4.6524,"theta":-2.4474,"rho":-0.7572,"theo":42.3092,"change":-8.05,"open":31.25,"high":35.5,"low":31.25,"tick":"up","last_trade_price":35.5,"last_trade_time":"2026-02-18T14:27:29","percent_change":-18.4845,"prev_day_close":37.0499992370606},{"option":"SPXW260312C06570000","bid":339.7,"bid_size":3.0,"ask":346.1,"ask_size":4.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.7974,"gamma":0.0007,"vega":4.7342,"theta":-2.3732,"rho":2.8108,"theo":342.7117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":352.199996948242},{"option":"SPXW260312P06570000","bid":43.2,"bid_size":9.0,"ask":44.1,"ask_size":31.0,"iv":0.2276,"open_interest":1.0,"volume":0.0,"delta":-0.2027,"gamma":0.0007,"vega":4.7342,"theta":-2.4746,"rho":-0.7802,"theo":43.6544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.8,"last_trade_time":"2026-02-17T10:38:53","percent_change":0.0,"prev_day_close":38.2999992370606},{"option":"SPXW260312C06575000","bid":335.3,"bid_size":4.0,"ask":341.8,"ask_size":4.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.7943,"gamma":0.0008,"vega":4.7754,"theta":-2.3883,"rho":2.8017,"theo":338.4117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.949996948242},{"option":"SPXW260312P06575000","bid":43.9,"bid_size":9.0,"ask":44.8,"ask_size":22.0,"iv":0.2268,"open_interest":101.0,"volume":7.0,"delta":-0.2057,"gamma":0.0008,"vega":4.7754,"theta":-2.488,"rho":-0.792,"theo":44.3428,"change":-13.45,"open":36.23,"high":36.23,"low":32.2,"tick":"down","last_trade_price":32.2,"last_trade_time":"2026-02-18T10:50:06","percent_change":-29.4633,"prev_day_close":38.8999996185303},{"option":"SPXW260312C06580000","bid":330.7,"bid_size":4.0,"ask":337.0,"ask_size":4.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.7912,"gamma":0.0008,"vega":4.8167,"theta":-2.4032,"rho":2.7925,"theo":334.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.399993896484},{"option":"SPXW260312P06580000","bid":44.6,"bid_size":9.0,"ask":45.5,"ask_size":22.0,"iv":0.2259,"open_interest":7.0,"volume":0.0,"delta":-0.2088,"gamma":0.0008,"vega":4.8167,"theta":-2.5012,"rho":-0.8039,"theo":45.0422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.7,"last_trade_time":"2026-02-17T14:52:34","percent_change":0.0,"prev_day_close":39.5499992370606},{"option":"SPXW260312C06590000","bid":322.6,"bid_size":4.0,"ask":329.0,"ask_size":3.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":0.7849,"gamma":0.0008,"vega":4.9002,"theta":-2.4324,"rho":2.7734,"theo":325.5777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.0},{"option":"SPXW260312P06590000","bid":46.0,"bid_size":8.0,"ask":46.9,"ask_size":10.0,"iv":0.2241,"open_interest":4.0,"volume":0.0,"delta":-0.2152,"gamma":0.0008,"vega":4.9002,"theta":-2.527,"rho":-0.8285,"theo":46.4742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.07,"last_trade_time":"2026-02-17T10:36:24","percent_change":0.0,"prev_day_close":40.8499984741211},{"option":"SPXW260312C06600000","bid":313.8,"bid_size":4.0,"ask":319.9,"ask_size":4.0,"iv":0.2218,"open_interest":4.0,"volume":0.0,"delta":0.7783,"gamma":0.0008,"vega":4.9843,"theta":-2.461,"rho":2.7532,"theo":317.0791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":320.45,"last_trade_time":"2026-02-13T11:36:24","percent_change":0.0,"prev_day_close":326.150009155273},{"option":"SPXW260312P06600000","bid":47.5,"bid_size":8.0,"ask":48.4,"ask_size":10.0,"iv":0.2224,"open_interest":131.0,"volume":24.0,"delta":-0.2218,"gamma":0.0008,"vega":4.9843,"theta":-2.5522,"rho":-0.8541,"theo":47.9526,"change":-8.5,"open":39.3,"high":40.95,"low":34.28,"tick":"up","last_trade_price":40.95,"last_trade_time":"2026-02-18T14:30:22","percent_change":-17.1891,"prev_day_close":42.2000007629394},{"option":"SPXW260312C06610000","bid":305.7,"bid_size":4.0,"ask":311.9,"ask_size":3.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.7716,"gamma":0.0008,"vega":5.0686,"theta":-2.4886,"rho":2.7321,"theo":308.629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.550003051758},{"option":"SPXW260312P06610000","bid":49.1,"bid_size":8.0,"ask":50.0,"ask_size":21.0,"iv":0.2208,"open_interest":1.0,"volume":0.0,"delta":-0.2285,"gamma":0.0008,"vega":5.0686,"theta":-2.5765,"rho":-0.8807,"theo":49.4794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.96,"last_trade_time":"2026-02-13T14:27:02","percent_change":0.0,"prev_day_close":43.6000003814697},{"option":"SPXW260312C06620000","bid":297.3,"bid_size":7.0,"ask":303.5,"ask_size":7.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.7646,"gamma":0.0008,"vega":5.1523,"theta":-2.5154,"rho":2.7102,"theo":300.2292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.949996948242},{"option":"SPXW260312P06620000","bid":50.7,"bid_size":8.0,"ask":51.6,"ask_size":20.0,"iv":0.2188,"open_interest":1.0,"volume":0.0,"delta":-0.2355,"gamma":0.0008,"vega":5.1523,"theta":-2.5998,"rho":-0.908,"theo":51.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.3,"last_trade_time":"2026-02-13T09:50:35","percent_change":0.0,"prev_day_close":45.0499992370606},{"option":"SPXW260312C06625000","bid":292.8,"bid_size":7.0,"ask":298.9,"ask_size":7.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.761,"gamma":0.0008,"vega":5.1937,"theta":-2.5284,"rho":2.699,"theo":296.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.0},{"option":"SPXW260312P06625000","bid":51.5,"bid_size":8.0,"ask":52.4,"ask_size":20.0,"iv":0.218,"open_interest":102.0,"volume":6.0,"delta":-0.239,"gamma":0.0008,"vega":5.1937,"theta":-2.6112,"rho":-0.9219,"theo":51.8645,"change":-15.65,"open":37.9,"high":37.9,"low":37.9,"tick":"down","last_trade_price":37.9,"last_trade_time":"2026-02-18T12:31:17","percent_change":-29.225,"prev_day_close":45.75},{"option":"SPXW260312C06630000","bid":288.7,"bid_size":7.0,"ask":295.2,"ask_size":7.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.7574,"gamma":0.0009,"vega":5.2349,"theta":-2.5412,"rho":2.6877,"theo":291.8812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.600006103516},{"option":"SPXW260312P06630000","bid":52.3,"bid_size":8.0,"ask":53.2,"ask_size":28.0,"iv":0.2172,"open_interest":1.0,"volume":1.0,"delta":-0.2426,"gamma":0.0009,"vega":5.2349,"theta":-2.6223,"rho":-0.936,"theo":52.6856,"change":-12.71,"open":41.64,"high":41.64,"low":41.64,"tick":"down","last_trade_price":41.64,"last_trade_time":"2026-02-18T13:47:56","percent_change":-23.3855,"prev_day_close":46.5499992370606},{"option":"SPXW260312C06640000","bid":280.5,"bid_size":7.0,"ask":286.4,"ask_size":7.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.7501,"gamma":0.0009,"vega":5.3163,"theta":-2.5659,"rho":2.6647,"theo":283.5863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.150009155273},{"option":"SPXW260312P06640000","bid":54.0,"bid_size":8.0,"ask":54.9,"ask_size":28.0,"iv":0.2155,"open_interest":5.0,"volume":3.0,"delta":-0.25,"gamma":0.0009,"vega":5.3163,"theta":-2.6436,"rho":-0.9645,"theo":54.3676,"change":-3.7,"open":40.8,"high":52.45,"low":40.8,"tick":"up","last_trade_price":52.45,"last_trade_time":"2026-02-18T15:25:20","percent_change":-6.5895,"prev_day_close":48.0499992370606},{"option":"SPXW260312C06650000","bid":272.6,"bid_size":7.0,"ask":278.6,"ask_size":7.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":0.7425,"gamma":0.0009,"vega":5.397,"theta":-2.5896,"rho":2.641,"theo":275.3457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.75},{"option":"SPXW260312P06650000","bid":55.6,"bid_size":8.0,"ask":56.6,"ask_size":9.0,"iv":0.2136,"open_interest":88.0,"volume":12.0,"delta":-0.2576,"gamma":0.0009,"vega":5.397,"theta":-2.6639,"rho":-0.9936,"theo":56.104,"change":-12.74,"open":44.0,"high":45.31,"low":41.48,"tick":"up","last_trade_price":45.31,"last_trade_time":"2026-02-18T14:06:37","percent_change":-21.9466,"prev_day_close":49.6500015258789},{"option":"SPXW260312C06660000","bid":264.1,"bid_size":7.0,"ask":269.9,"ask_size":7.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":0.7347,"gamma":0.0009,"vega":5.4775,"theta":-2.6121,"rho":2.6165,"theo":267.1611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.599990844727},{"option":"SPXW260312P06660000","bid":57.4,"bid_size":8.0,"ask":58.4,"ask_size":9.0,"iv":0.2118,"open_interest":28.0,"volume":1.0,"delta":-0.2654,"gamma":0.0009,"vega":5.4775,"theta":-2.683,"rho":-1.0236,"theo":57.8964,"change":-16.97,"open":42.93,"high":42.93,"low":42.93,"tick":"down","last_trade_price":42.93,"last_trade_time":"2026-02-18T10:41:12","percent_change":-28.3306,"prev_day_close":51.3499984741211},{"option":"SPXW260312C06670000","bid":256.1,"bid_size":7.0,"ask":261.8,"ask_size":7.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.7266,"gamma":0.001,"vega":5.558,"theta":-2.6333,"rho":2.5908,"theo":259.0348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.300003051758},{"option":"SPXW260312P06670000","bid":59.4,"bid_size":8.0,"ask":60.3,"ask_size":9.0,"iv":0.21,"open_interest":3.0,"volume":0.0,"delta":-0.2734,"gamma":0.001,"vega":5.558,"theta":-2.7009,"rho":-1.0548,"theo":59.747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.3,"last_trade_time":"2026-02-12T13:08:33","percent_change":0.0,"prev_day_close":53.0},{"option":"SPXW260312C06675000","bid":252.3,"bid_size":7.0,"ask":258.2,"ask_size":6.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.7225,"gamma":0.001,"vega":5.5981,"theta":-2.6434,"rho":2.5774,"theo":254.9944,"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":263.199996948242},{"option":"SPXW260312P06675000","bid":60.2,"bid_size":8.0,"ask":61.2,"ask_size":9.0,"iv":0.209,"open_interest":30.0,"volume":4.0,"delta":-0.2775,"gamma":0.001,"vega":5.5981,"theta":-2.7093,"rho":-1.0709,"theo":60.6951,"change":-17.48,"open":47.72,"high":47.72,"low":45.24,"tick":"up","last_trade_price":45.37,"last_trade_time":"2026-02-18T11:18:49","percent_change":-27.8123,"prev_day_close":53.8499984741211},{"option":"SPXW260312C06680000","bid":248.1,"bid_size":4.0,"ask":253.7,"ask_size":7.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7184,"gamma":0.001,"vega":5.6381,"theta":-2.6531,"rho":2.5638,"theo":250.9697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.050003051758},{"option":"SPXW260312P06680000","bid":61.3,"bid_size":7.0,"ask":62.2,"ask_size":9.0,"iv":0.2082,"open_interest":11.0,"volume":7.0,"delta":-0.2817,"gamma":0.001,"vega":5.6381,"theta":-2.7173,"rho":-1.0873,"theo":61.6588,"change":-15.33,"open":58.1,"high":58.1,"low":48.52,"tick":"down","last_trade_price":48.52,"last_trade_time":"2026-02-18T11:59:59","percent_change":-24.0094,"prev_day_close":54.75},{"option":"SPXW260312C06690000","bid":240.4,"bid_size":7.0,"ask":246.1,"ask_size":6.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":0.7098,"gamma":0.001,"vega":5.7171,"theta":-2.6715,"rho":2.5356,"theo":242.9686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.799995422363},{"option":"SPXW260312P06690000","bid":63.2,"bid_size":7.0,"ask":64.2,"ask_size":17.0,"iv":0.2063,"open_interest":11.0,"volume":2.0,"delta":-0.2902,"gamma":0.001,"vega":5.7171,"theta":-2.7323,"rho":-1.1209,"theo":63.6347,"change":-7.7,"open":59.52,"high":59.52,"low":58.25,"tick":"down","last_trade_price":58.25,"last_trade_time":"2026-02-18T14:46:34","percent_change":-11.6755,"prev_day_close":56.6000003814697},{"option":"SPXW260312C06700000","bid":232.5,"bid_size":7.0,"ask":238.2,"ask_size":6.0,"iv":0.2038,"open_interest":3.0,"volume":0.0,"delta":0.7011,"gamma":0.001,"vega":5.7941,"theta":-2.6882,"rho":2.5066,"theo":235.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.97,"last_trade_time":"2026-02-12T12:53:16","percent_change":0.0,"prev_day_close":242.799995422363},{"option":"SPXW260312P06700000","bid":65.2,"bid_size":7.0,"ask":66.2,"ask_size":9.0,"iv":0.2044,"open_interest":132.0,"volume":24.0,"delta":-0.299,"gamma":0.001,"vega":5.7941,"theta":-2.7457,"rho":-1.1554,"theo":65.6768,"change":-12.1,"open":65.4,"high":65.4,"low":50.5,"tick":"down","last_trade_price":56.0,"last_trade_time":"2026-02-18T15:50:11","percent_change":-17.768,"prev_day_close":58.4500007629394},{"option":"SPXW260312C06710000","bid":226.8,"bid_size":1.0,"ask":228.2,"ask_size":1.0,"iv":0.2025,"open_interest":2.0,"volume":0.0,"delta":0.6921,"gamma":0.001,"vega":5.8687,"theta":-2.7034,"rho":2.477,"theo":227.1669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.5,"last_trade_time":"2026-02-12T13:33:35","percent_change":0.0,"prev_day_close":234.799995422363},{"option":"SPXW260312P06710000","bid":67.3,"bid_size":7.0,"ask":68.3,"ask_size":16.0,"iv":0.2026,"open_interest":27.0,"volume":1.0,"delta":-0.308,"gamma":0.001,"vega":5.8687,"theta":-2.7574,"rho":-1.1905,"theo":67.7869,"change":-16.68,"open":53.67,"high":53.67,"low":53.67,"tick":"down","last_trade_price":53.67,"last_trade_time":"2026-02-18T11:59:59","percent_change":-23.71,"prev_day_close":60.3999996185303},{"option":"SPXW260312C06720000","bid":219.1,"bid_size":1.0,"ask":220.5,"ask_size":1.0,"iv":0.2006,"open_interest":0.0,"volume":0.0,"delta":0.6828,"gamma":0.0011,"vega":5.941,"theta":-2.7167,"rho":2.4467,"theo":219.3694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.949996948242},{"option":"SPXW260312P06720000","bid":69.5,"bid_size":7.0,"ask":70.5,"ask_size":22.0,"iv":0.2006,"open_interest":37.0,"volume":24.0,"delta":-0.3173,"gamma":0.0011,"vega":5.941,"theta":-2.7674,"rho":-1.2262,"theo":69.9664,"change":-7.2,"open":59.35,"high":65.4,"low":59.35,"tick":"up","last_trade_price":65.4,"last_trade_time":"2026-02-18T14:37:48","percent_change":-9.91736,"prev_day_close":62.3999996185303},{"option":"SPXW260312C06725000","bid":215.1,"bid_size":1.0,"ask":216.6,"ask_size":1.0,"iv":0.1996,"open_interest":2.0,"volume":0.0,"delta":0.678,"gamma":0.0011,"vega":5.9765,"theta":-2.7227,"rho":2.4312,"theo":215.4972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.9,"last_trade_time":"2026-02-13T11:36:24","percent_change":0.0,"prev_day_close":223.0},{"option":"SPXW260312P06725000","bid":70.6,"bid_size":7.0,"ask":71.6,"ask_size":8.0,"iv":0.1997,"open_interest":46.0,"volume":0.0,"delta":-0.322,"gamma":0.0011,"vega":5.9765,"theta":-2.7717,"rho":-1.2444,"theo":71.0826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.51,"last_trade_time":"2026-02-17T11:26:36","percent_change":0.0,"prev_day_close":63.4500007629394},{"option":"SPXW260312C06730000","bid":211.3,"bid_size":1.0,"ask":213.0,"ask_size":1.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":0.6732,"gamma":0.0011,"vega":6.0115,"theta":-2.7283,"rho":2.4154,"theo":211.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.950004577637},{"option":"SPXW260312P06730000","bid":71.8,"bid_size":7.0,"ask":72.7,"ask_size":15.0,"iv":0.1987,"open_interest":26.0,"volume":0.0,"delta":-0.3268,"gamma":0.0011,"vega":6.0115,"theta":-2.7755,"rho":-1.2629,"theo":72.217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.37,"last_trade_time":"2026-02-13T09:40:08","percent_change":0.0,"prev_day_close":64.5},{"option":"SPXW260312C06740000","bid":203.6,"bid_size":1.0,"ask":205.2,"ask_size":1.0,"iv":0.1968,"open_interest":7.0,"volume":0.0,"delta":0.6634,"gamma":0.0011,"vega":6.0805,"theta":-2.7378,"rho":2.3827,"theo":203.9908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.55,"last_trade_time":"2026-02-13T15:06:11","percent_change":0.0,"prev_day_close":211.099998474121},{"option":"SPXW260312P06740000","bid":74.0,"bid_size":6.0,"ask":75.0,"ask_size":15.0,"iv":0.1968,"open_interest":46.0,"volume":5.0,"delta":-0.3367,"gamma":0.0011,"vega":6.0805,"theta":-2.7817,"rho":-1.3011,"theo":74.5418,"change":-17.53,"open":55.4,"high":59.92,"low":55.4,"tick":"up","last_trade_price":59.92,"last_trade_time":"2026-02-18T13:47:53","percent_change":-22.634,"prev_day_close":66.6000022888184},{"option":"SPXW260312C06750000","bid":196.0,"bid_size":2.0,"ask":198.0,"ask_size":5.0,"iv":0.1949,"open_interest":0.0,"volume":0.0,"delta":0.6533,"gamma":0.0011,"vega":6.1477,"theta":-2.7452,"rho":2.3485,"theo":196.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.25},{"option":"SPXW260312P06750000","bid":76.4,"bid_size":6.0,"ask":77.4,"ask_size":14.0,"iv":0.1948,"open_interest":29.0,"volume":1.0,"delta":-0.3468,"gamma":0.0011,"vega":6.1477,"theta":-2.7857,"rho":-1.3408,"theo":76.9441,"change":-7.43,"open":72.52,"high":72.52,"low":72.52,"tick":"down","last_trade_price":72.52,"last_trade_time":"2026-02-18T09:54:14","percent_change":-9.29331,"prev_day_close":68.8499984741211},{"option":"SPXW260312C06760000","bid":188.7,"bid_size":5.0,"ask":189.8,"ask_size":2.0,"iv":0.193,"open_interest":0.0,"volume":0.0,"delta":0.6429,"gamma":0.0012,"vega":6.212,"theta":-2.7504,"rho":2.3129,"theo":188.9227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.650001525879},{"option":"SPXW260312P06760000","bid":78.8,"bid_size":7.0,"ask":79.9,"ask_size":14.0,"iv":0.1929,"open_interest":3.0,"volume":2.0,"delta":-0.3572,"gamma":0.0012,"vega":6.212,"theta":-2.7875,"rho":-1.3819,"theo":79.4275,"change":5.2,"open":65.1,"high":76.12,"low":65.1,"tick":"up","last_trade_price":76.12,"last_trade_time":"2026-02-18T14:39:13","percent_change":7.31364,"prev_day_close":71.1000022888184},{"option":"SPXW260312C06770000","bid":181.2,"bid_size":5.0,"ask":182.5,"ask_size":5.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":0.6322,"gamma":0.0012,"vega":6.2727,"theta":-2.7532,"rho":2.2764,"theo":181.5129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.049995422363},{"option":"SPXW260312P06770000","bid":81.4,"bid_size":6.0,"ask":82.5,"ask_size":19.0,"iv":0.1908,"open_interest":12.0,"volume":1.0,"delta":-0.3678,"gamma":0.0012,"vega":6.2727,"theta":-2.787,"rho":-1.4238,"theo":81.9947,"change":-10.4,"open":74.9,"high":74.9,"low":74.9,"tick":"down","last_trade_price":74.9,"last_trade_time":"2026-02-18T14:36:07","percent_change":-12.1923,"prev_day_close":73.5500030517578},{"option":"SPXW260312C06775000","bid":177.6,"bid_size":5.0,"ask":178.7,"ask_size":7.0,"iv":0.19,"open_interest":4.0,"volume":0.0,"delta":0.6268,"gamma":0.0012,"vega":6.3015,"theta":-2.7537,"rho":2.2579,"theo":177.84,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.2,"last_trade_time":"2026-02-17T10:09:03","percent_change":0.0,"prev_day_close":184.300003051758},{"option":"SPXW260312P06775000","bid":82.7,"bid_size":6.0,"ask":83.7,"ask_size":13.0,"iv":0.1899,"open_interest":24.0,"volume":0.0,"delta":-0.3733,"gamma":0.0012,"vega":6.3015,"theta":-2.7857,"rho":-1.445,"theo":83.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.3,"last_trade_time":"2026-02-17T10:01:03","percent_change":0.0,"prev_day_close":74.75},{"option":"SPXW260312C06780000","bid":173.8,"bid_size":5.0,"ask":175.1,"ask_size":5.0,"iv":0.1889,"open_interest":0.0,"volume":0.0,"delta":0.6212,"gamma":0.0012,"vega":6.3292,"theta":-2.7536,"rho":2.2392,"theo":174.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.549995422363},{"option":"SPXW260312P06780000","bid":84.0,"bid_size":6.0,"ask":85.1,"ask_size":13.0,"iv":0.1889,"open_interest":6.0,"volume":2.0,"delta":-0.3788,"gamma":0.0012,"vega":6.3292,"theta":-2.7839,"rho":-1.4664,"theo":84.6474,"change":-6.98,"open":78.7,"high":81.12,"low":78.7,"tick":"up","last_trade_price":81.12,"last_trade_time":"2026-02-18T14:39:13","percent_change":-7.92282,"prev_day_close":76.0},{"option":"SPXW260312C06790000","bid":166.5,"bid_size":5.0,"ask":167.9,"ask_size":6.0,"iv":0.1869,"open_interest":2.0,"volume":0.0,"delta":0.61,"gamma":0.0012,"vega":6.3818,"theta":-2.7513,"rho":2.2012,"theo":166.9514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.26,"last_trade_time":"2026-02-10T15:38:16","percent_change":0.0,"prev_day_close":173.099998474121},{"option":"SPXW260312P06790000","bid":86.7,"bid_size":6.0,"ask":87.8,"ask_size":12.0,"iv":0.1868,"open_interest":55.0,"volume":45.0,"delta":-0.3901,"gamma":0.0012,"vega":6.3818,"theta":-2.7783,"rho":-1.5099,"theo":87.3871,"change":-6.4,"open":74.7,"high":84.6,"low":74.7,"tick":"up","last_trade_price":84.6,"last_trade_time":"2026-02-18T15:17:49","percent_change":-7.03297,"prev_day_close":78.5500030517578},{"option":"SPXW260312C06800000","bid":159.3,"bid_size":6.0,"ask":160.6,"ask_size":6.0,"iv":0.1848,"open_interest":13.0,"volume":19.0,"delta":0.5984,"gamma":0.0012,"vega":6.4307,"theta":-2.7463,"rho":2.1618,"theo":159.8042,"change":13.68,"open":164.39,"high":166.43,"low":164.32,"tick":"up","last_trade_price":166.43,"last_trade_time":"2026-02-18T14:47:29","percent_change":8.95581,"prev_day_close":165.800003051758},{"option":"SPXW260312P06800000","bid":89.5,"bid_size":5.0,"ask":90.6,"ask_size":12.0,"iv":0.1848,"open_interest":37.0,"volume":8.0,"delta":-0.4017,"gamma":0.0012,"vega":6.4307,"theta":-2.7699,"rho":-1.5548,"theo":90.2168,"change":-9.75,"open":86.47,"high":86.47,"low":69.4,"tick":"down","last_trade_price":84.25,"last_trade_time":"2026-02-18T14:51:26","percent_change":-10.3723,"prev_day_close":81.1500015258789},{"option":"SPXW260312C06810000","bid":152.4,"bid_size":6.0,"ask":153.6,"ask_size":6.0,"iv":0.1827,"open_interest":1.0,"volume":0.0,"delta":0.5865,"gamma":0.0013,"vega":6.4757,"theta":-2.7384,"rho":2.1205,"theo":152.7511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.5},{"option":"SPXW260312P06810000","bid":92.4,"bid_size":5.0,"ask":93.5,"ask_size":12.0,"iv":0.1828,"open_interest":39.0,"volume":36.0,"delta":-0.4136,"gamma":0.0013,"vega":6.4757,"theta":-2.7586,"rho":-1.6016,"theo":93.1407,"change":-15.3,"open":83.03,"high":83.03,"low":81.8,"tick":"no_change","last_trade_price":81.8,"last_trade_time":"2026-02-18T10:00:02","percent_change":-15.757,"prev_day_close":83.8999977111816},{"option":"SPXW260312C06820000","bid":145.3,"bid_size":6.0,"ask":146.6,"ask_size":6.0,"iv":0.1806,"open_interest":4.0,"volume":0.0,"delta":0.5742,"gamma":0.0013,"vega":6.5159,"theta":-2.7275,"rho":2.0775,"theo":145.7969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.8,"last_trade_time":"2026-02-17T10:59:57","percent_change":0.0,"prev_day_close":151.349998474121},{"option":"SPXW260312P06820000","bid":95.4,"bid_size":5.0,"ask":96.6,"ask_size":11.0,"iv":0.1807,"open_interest":11.0,"volume":5.0,"delta":-0.4258,"gamma":0.0013,"vega":6.5159,"theta":-2.7443,"rho":-1.65,"theo":96.1635,"change":-29.5,"open":85.72,"high":85.72,"low":70.8,"tick":"down","last_trade_price":70.8,"last_trade_time":"2026-02-18T11:07:56","percent_change":-29.4118,"prev_day_close":86.7000007629394},{"option":"SPXW260312C06825000","bid":142.0,"bid_size":6.0,"ask":143.1,"ask_size":2.0,"iv":0.1796,"open_interest":7.0,"volume":0.0,"delta":0.568,"gamma":0.0013,"vega":6.534,"theta":-2.7208,"rho":2.0556,"theo":142.3581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.24,"last_trade_time":"2026-02-13T15:56:51","percent_change":0.0,"prev_day_close":147.800003051758},{"option":"SPXW260312P06825000","bid":96.9,"bid_size":10.0,"ask":98.0,"ask_size":6.0,"iv":0.1796,"open_interest":21.0,"volume":3.0,"delta":-0.4321,"gamma":0.0013,"vega":6.534,"theta":-2.736,"rho":-1.6747,"theo":97.7131,"change":-10.2,"open":86.0,"high":91.8,"low":86.0,"tick":"up","last_trade_price":91.8,"last_trade_time":"2026-02-18T14:37:51","percent_change":-10.0,"prev_day_close":88.1000022888184},{"option":"SPXW260312C06830000","bid":138.4,"bid_size":6.0,"ask":139.7,"ask_size":6.0,"iv":0.1785,"open_interest":9.0,"volume":0.0,"delta":0.5617,"gamma":0.0013,"vega":6.5505,"theta":-2.7133,"rho":2.0335,"theo":138.9451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.8,"last_trade_time":"2026-02-17T10:24:39","percent_change":0.0,"prev_day_close":144.300003051758},{"option":"SPXW260312P06830000","bid":98.5,"bid_size":5.0,"ask":99.6,"ask_size":6.0,"iv":0.1785,"open_interest":37.0,"volume":2.0,"delta":-0.4384,"gamma":0.0013,"vega":6.5505,"theta":-2.7268,"rho":-1.6995,"theo":99.2887,"change":-11.1,"open":95.52,"high":95.52,"low":92.6,"tick":"down","last_trade_price":92.6,"last_trade_time":"2026-02-18T14:37:39","percent_change":-10.704,"prev_day_close":89.6500015258789},{"option":"SPXW260312C06840000","bid":131.6,"bid_size":12.0,"ask":133.0,"ask_size":6.0,"iv":0.1764,"open_interest":20.0,"volume":6.0,"delta":0.5488,"gamma":0.0013,"vega":6.579,"theta":-2.6959,"rho":1.9889,"theo":132.198,"change":22.7,"open":148.6,"high":148.6,"low":148.6,"tick":"no_change","last_trade_price":148.6,"last_trade_time":"2026-02-18T10:13:35","percent_change":18.0302,"prev_day_close":137.349998474121},{"option":"SPXW260312P06840000","bid":101.5,"bid_size":11.0,"ask":102.8,"ask_size":6.0,"iv":0.1762,"open_interest":23.0,"volume":25.0,"delta":-0.4513,"gamma":0.0013,"vega":6.579,"theta":-2.7059,"rho":-1.7495,"theo":102.5185,"change":-27.38,"open":93.5,"high":93.5,"low":79.52,"tick":"no_change","last_trade_price":79.77,"last_trade_time":"2026-02-18T12:43:54","percent_change":-25.553,"prev_day_close":92.6500015258789},{"option":"SPXW260312C06850000","bid":125.0,"bid_size":10.0,"ask":126.2,"ask_size":6.0,"iv":0.1742,"open_interest":37.0,"volume":2.0,"delta":0.5355,"gamma":0.0014,"vega":6.6012,"theta":-2.675,"rho":1.9433,"theo":125.5581,"change":11.83,"open":144.05,"high":144.05,"low":131.38,"tick":"down","last_trade_price":131.38,"last_trade_time":"2026-02-18T15:44:40","percent_change":9.89544,"prev_day_close":130.549995422363},{"option":"SPXW260312P06850000","bid":104.7,"bid_size":11.0,"ask":106.2,"ask_size":6.0,"iv":0.174,"open_interest":79.0,"volume":34.0,"delta":-0.4645,"gamma":0.0014,"vega":6.6012,"theta":-2.6817,"rho":-1.8006,"theo":105.8555,"change":-7.09,"open":94.92,"high":103.66,"low":78.8,"tick":"no_change","last_trade_price":103.66,"last_trade_time":"2026-02-18T15:20:19","percent_change":-6.40181,"prev_day_close":95.7999992370606},{"option":"SPXW260312C06860000","bid":118.6,"bid_size":7.0,"ask":119.8,"ask_size":7.0,"iv":0.1722,"open_interest":13.0,"volume":5.0,"delta":0.522,"gamma":0.0014,"vega":6.6169,"theta":-2.6506,"rho":1.8958,"theo":119.0299,"change":12.18,"open":125.38,"high":125.38,"low":125.38,"tick":"down","last_trade_price":125.38,"last_trade_time":"2026-02-18T09:57:07","percent_change":10.7597,"prev_day_close":123.799999237061},{"option":"SPXW260312P06860000","bid":108.3,"bid_size":11.0,"ask":109.6,"ask_size":6.0,"iv":0.172,"open_interest":21.0,"volume":11.0,"delta":-0.4781,"gamma":0.0014,"vega":6.6169,"theta":-2.6539,"rho":-1.8535,"theo":109.3043,"change":-7.17,"open":84.81,"high":107.18,"low":84.81,"tick":"no_change","last_trade_price":107.18,"last_trade_time":"2026-02-18T15:20:19","percent_change":-6.27022,"prev_day_close":99.0499992370606},{"option":"SPXW260312C06870000","bid":112.1,"bid_size":11.0,"ask":113.4,"ask_size":7.0,"iv":0.17,"open_interest":39.0,"volume":51.0,"delta":0.508,"gamma":0.0014,"vega":6.6254,"theta":-2.6224,"rho":1.8462,"theo":112.6204,"change":5.35,"open":116.33,"high":118.06,"low":111.76,"tick":"up","last_trade_price":112.4,"last_trade_time":"2026-02-18T15:30:38","percent_change":4.99767,"prev_day_close":117.200000762939},{"option":"SPXW260312P06870000","bid":111.7,"bid_size":11.0,"ask":113.2,"ask_size":6.0,"iv":0.1697,"open_interest":4.0,"volume":0.0,"delta":-0.492,"gamma":0.0014,"vega":6.6254,"theta":-2.6223,"rho":-1.9086,"theo":112.8718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.28,"last_trade_time":"2026-02-12T12:15:06","percent_change":0.0,"prev_day_close":102.450000762939},{"option":"SPXW260312C06875000","bid":108.9,"bid_size":18.0,"ask":110.2,"ask_size":13.0,"iv":0.1689,"open_interest":19.0,"volume":5.0,"delta":0.5009,"gamma":0.0014,"vega":6.6267,"theta":-2.6069,"rho":1.8208,"theo":109.4623,"change":4.56,"open":128.5,"high":128.5,"low":108.61,"tick":"down","last_trade_price":108.61,"last_trade_time":"2026-02-18T14:57:47","percent_change":4.38251,"prev_day_close":113.950000762939},{"option":"SPXW260312P06875000","bid":113.6,"bid_size":6.0,"ask":115.0,"ask_size":6.0,"iv":0.1687,"open_interest":51.0,"volume":10.0,"delta":-0.4991,"gamma":0.0014,"vega":6.6267,"theta":-2.6051,"rho":-1.9368,"theo":114.7022,"change":-6.6,"open":113.6,"high":113.6,"low":113.6,"tick":"up","last_trade_price":113.6,"last_trade_time":"2026-02-18T15:21:40","percent_change":-5.49085,"prev_day_close":104.150001525879},{"option":"SPXW260312C06880000","bid":105.8,"bid_size":18.0,"ask":107.0,"ask_size":7.0,"iv":0.1678,"open_interest":13.0,"volume":10.0,"delta":0.4938,"gamma":0.0014,"vega":6.626,"theta":-2.5904,"rho":1.7952,"theo":106.3362,"change":5.05,"open":106.1,"high":106.1,"low":106.1,"tick":"up","last_trade_price":106.1,"last_trade_time":"2026-02-18T15:30:38","percent_change":4.99753,"prev_day_close":110.75},{"option":"SPXW260312P06880000","bid":115.4,"bid_size":10.0,"ask":116.9,"ask_size":6.0,"iv":0.1677,"open_interest":3.0,"volume":0.0,"delta":-0.5063,"gamma":0.0014,"vega":6.626,"theta":-2.5869,"rho":-1.9651,"theo":116.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.7,"last_trade_time":"2026-02-12T12:19:13","percent_change":0.0,"prev_day_close":105.950000762939},{"option":"SPXW260312C06890000","bid":99.7,"bid_size":12.0,"ask":100.9,"ask_size":13.0,"iv":0.1656,"open_interest":2.0,"volume":0.0,"delta":0.4791,"gamma":0.0014,"vega":6.6184,"theta":-2.5544,"rho":1.7436,"theo":100.1821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.93,"last_trade_time":"2026-02-12T10:46:57","percent_change":0.0,"prev_day_close":104.450000762939},{"option":"SPXW260312P06890000","bid":119.3,"bid_size":6.0,"ask":120.7,"ask_size":2.0,"iv":0.1655,"open_interest":1.0,"volume":0.0,"delta":-0.5209,"gamma":0.0014,"vega":6.6184,"theta":-2.5475,"rho":-2.0221,"theo":120.3874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.8,"last_trade_time":"2026-02-10T09:47:55","percent_change":0.0,"prev_day_close":109.549999237061},{"option":"SPXW260312C06900000","bid":93.7,"bid_size":12.0,"ask":95.0,"ask_size":7.0,"iv":0.1636,"open_interest":53.0,"volume":2.0,"delta":0.4642,"gamma":0.0015,"vega":6.602,"theta":-2.5144,"rho":1.6912,"theo":94.1632,"change":16.27,"open":110.5,"high":110.5,"low":105.82,"tick":"down","last_trade_price":105.82,"last_trade_time":"2026-02-18T13:47:56","percent_change":18.1686,"prev_day_close":98.25},{"option":"SPXW260312P06900000","bid":123.2,"bid_size":6.0,"ask":124.8,"ask_size":2.0,"iv":0.1632,"open_interest":27.0,"volume":18.0,"delta":-0.5359,"gamma":0.0015,"vega":6.602,"theta":-2.5042,"rho":-2.08,"theo":124.3454,"change":-23.45,"open":111.8,"high":111.8,"low":99.3,"tick":"up","last_trade_price":107.1,"last_trade_time":"2026-02-18T14:10:21","percent_change":-17.9625,"prev_day_close":113.349998474121},{"option":"SPXW260312C06910000","bid":87.9,"bid_size":12.0,"ask":89.1,"ask_size":13.0,"iv":0.1614,"open_interest":9.0,"volume":1.0,"delta":0.4488,"gamma":0.0015,"vega":6.5758,"theta":-2.4705,"rho":1.6368,"theo":88.2879,"change":15.37,"open":99.32,"high":99.32,"low":99.32,"tick":"up","last_trade_price":99.32,"last_trade_time":"2026-02-18T13:47:46","percent_change":18.3085,"prev_day_close":92.2000007629394},{"option":"SPXW260312P06910000","bid":127.4,"bid_size":6.0,"ask":128.9,"ask_size":2.0,"iv":0.1612,"open_interest":5.0,"volume":0.0,"delta":-0.5512,"gamma":0.0015,"vega":6.5758,"theta":-2.4569,"rho":-2.1399,"theo":128.4471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.2,"last_trade_time":"2026-02-12T11:11:19","percent_change":0.0,"prev_day_close":117.349998474121},{"option":"SPXW260312C06920000","bid":82.2,"bid_size":12.0,"ask":83.4,"ask_size":6.0,"iv":0.1592,"open_interest":8.0,"volume":10.0,"delta":0.4332,"gamma":0.0015,"vega":6.5388,"theta":-2.4225,"rho":1.5802,"theo":82.5685,"change":1.79,"open":80.34,"high":80.34,"low":80.34,"tick":"no_change","last_trade_price":80.34,"last_trade_time":"2026-02-18T09:33:02","percent_change":2.2788,"prev_day_close":86.3499984741211},{"option":"SPXW260312P06920000","bid":131.7,"bid_size":6.0,"ask":133.2,"ask_size":2.0,"iv":0.1589,"open_interest":7.0,"volume":1.0,"delta":-0.5669,"gamma":0.0015,"vega":6.5388,"theta":-2.4055,"rho":-2.202,"theo":132.7046,"change":-17.75,"open":121.8,"high":121.8,"low":121.8,"tick":"down","last_trade_price":121.8,"last_trade_time":"2026-02-18T15:45:37","percent_change":-12.7195,"prev_day_close":121.399997711182},{"option":"SPXW260312C06925000","bid":79.5,"bid_size":12.0,"ask":80.6,"ask_size":13.0,"iv":0.1581,"open_interest":145.0,"volume":30.0,"delta":0.4253,"gamma":0.0015,"vega":6.5162,"theta":-2.3969,"rho":1.5514,"theo":79.7713,"change":10.95,"open":77.69,"high":86.8,"low":77.69,"tick":"up","last_trade_price":86.8,"last_trade_time":"2026-02-18T15:48:42","percent_change":14.4364,"prev_day_close":83.4500007629394},{"option":"SPXW260312P06925000","bid":133.9,"bid_size":6.0,"ask":135.4,"ask_size":2.0,"iv":0.1578,"open_interest":14.0,"volume":0.0,"delta":-0.5748,"gamma":0.0015,"vega":6.5162,"theta":-2.3782,"rho":-2.2335,"theo":134.8959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":167.36,"last_trade_time":"2026-02-13T09:39:07","percent_change":0.0,"prev_day_close":123.549999237061},{"option":"SPXW260312C06930000","bid":76.7,"bid_size":13.0,"ask":78.0,"ask_size":6.0,"iv":0.157,"open_interest":39.0,"volume":22.0,"delta":0.4172,"gamma":0.0015,"vega":6.4909,"theta":-2.3704,"rho":1.5225,"theo":77.0175,"change":10.65,"open":90.8,"high":90.8,"low":75.48,"tick":"up","last_trade_price":83.9,"last_trade_time":"2026-02-18T15:48:42","percent_change":14.5392,"prev_day_close":80.6000022888184},{"option":"SPXW260312P06930000","bid":136.2,"bid_size":6.0,"ask":137.6,"ask_size":2.0,"iv":0.1566,"open_interest":6.0,"volume":2.0,"delta":-0.5828,"gamma":0.0015,"vega":6.4909,"theta":-2.35,"rho":-2.2651,"theo":137.1306,"change":-34.1,"open":110.05,"high":110.05,"low":110.05,"tick":"down","last_trade_price":110.05,"last_trade_time":"2026-02-18T11:20:51","percent_change":-23.6559,"prev_day_close":125.599998474121},{"option":"SPXW260312C06940000","bid":71.4,"bid_size":13.0,"ask":72.6,"ask_size":6.0,"iv":0.1548,"open_interest":41.0,"volume":21.0,"delta":0.401,"gamma":0.0015,"vega":6.4327,"theta":-2.3146,"rho":1.4648,"theo":71.6457,"change":5.4,"open":74.72,"high":76.04,"low":71.0,"tick":"up","last_trade_price":73.6,"last_trade_time":"2026-02-18T15:36:57","percent_change":7.91789,"prev_day_close":75.0499992370606},{"option":"SPXW260312P06940000","bid":140.8,"bid_size":6.0,"ask":142.3,"ask_size":2.0,"iv":0.1546,"open_interest":45.0,"volume":6.0,"delta":-0.5991,"gamma":0.0015,"vega":6.4327,"theta":-2.2908,"rho":-2.3283,"theo":141.7357,"change":-9.23,"open":124.0,"high":140.02,"low":113.48,"tick":"up","last_trade_price":140.02,"last_trade_time":"2026-02-18T14:57:43","percent_change":-6.18425,"prev_day_close":130.150001525879},{"option":"SPXW260312C06950000","bid":66.3,"bid_size":13.0,"ask":67.4,"ask_size":13.0,"iv":0.1527,"open_interest":124.0,"volume":40.0,"delta":0.3845,"gamma":0.0015,"vega":6.3629,"theta":-2.2551,"rho":1.406,"theo":66.466,"change":8.2,"open":72.83,"high":79.65,"low":71.5,"tick":"down","last_trade_price":71.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":12.9542,"prev_day_close":69.7000007629394},{"option":"SPXW260312P06950000","bid":145.2,"bid_size":6.0,"ask":147.1,"ask_size":2.0,"iv":0.1524,"open_interest":40.0,"volume":3.0,"delta":-0.6156,"gamma":0.0015,"vega":6.3629,"theta":-2.228,"rho":-2.3926,"theo":146.533,"change":-31.9,"open":119.0,"high":122.35,"low":116.5,"tick":"up","last_trade_price":122.35,"last_trade_time":"2026-02-18T11:54:30","percent_change":-20.6807,"prev_day_close":134.75},{"option":"SPXW260312C06960000","bid":61.3,"bid_size":13.0,"ask":62.4,"ask_size":7.0,"iv":0.1506,"open_interest":27.0,"volume":27.0,"delta":0.3678,"gamma":0.0015,"vega":6.2796,"theta":-2.1924,"rho":1.3451,"theo":61.4965,"change":6.95,"open":72.82,"high":72.82,"low":65.55,"tick":"down","last_trade_price":65.55,"last_trade_time":"2026-02-18T14:46:34","percent_change":11.8601,"prev_day_close":64.5499992370606},{"option":"SPXW260312P06960000","bid":150.7,"bid_size":5.0,"ask":152.1,"ask_size":2.0,"iv":0.1502,"open_interest":5.0,"volume":2.0,"delta":-0.6323,"gamma":0.0015,"vega":6.2796,"theta":-2.1619,"rho":-2.4589,"theo":151.5404,"change":-29.65,"open":129.8,"high":129.8,"low":129.8,"tick":"up","last_trade_price":129.8,"last_trade_time":"2026-02-18T14:03:56","percent_change":-18.5952,"prev_day_close":139.549995422363},{"option":"SPXW260312C06970000","bid":56.6,"bid_size":14.0,"ask":57.7,"ask_size":7.0,"iv":0.1485,"open_interest":38.0,"volume":2.0,"delta":0.3509,"gamma":0.0015,"vega":6.1829,"theta":-2.1267,"rho":1.2836,"theo":56.7543,"change":6.55,"open":65.42,"high":65.42,"low":60.65,"tick":"down","last_trade_price":60.65,"last_trade_time":"2026-02-18T14:46:34","percent_change":12.1072,"prev_day_close":59.6000003814697},{"option":"SPXW260312P06970000","bid":155.8,"bid_size":2.0,"ask":157.3,"ask_size":2.0,"iv":0.1482,"open_interest":2.0,"volume":0.0,"delta":-0.6491,"gamma":0.0015,"vega":6.1829,"theta":-2.0928,"rho":-2.5259,"theo":156.7752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.6,"last_trade_time":"2026-02-11T10:17:17","percent_change":0.0,"prev_day_close":144.549995422363},{"option":"SPXW260312C06975000","bid":54.3,"bid_size":14.0,"ask":55.4,"ask_size":7.0,"iv":0.1474,"open_interest":54.0,"volume":0.0,"delta":0.3425,"gamma":0.0015,"vega":6.1305,"theta":-2.0928,"rho":1.2531,"theo":54.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.73,"last_trade_time":"2026-02-17T13:39:12","percent_change":0.0,"prev_day_close":57.1499996185303},{"option":"SPXW260312P06975000","bid":158.6,"bid_size":1.0,"ask":160.0,"ask_size":1.0,"iv":0.1468,"open_interest":22.0,"volume":0.0,"delta":-0.6576,"gamma":0.0015,"vega":6.1305,"theta":-2.0572,"rho":-2.5591,"theo":159.4811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.4,"last_trade_time":"2026-02-11T14:02:51","percent_change":0.0,"prev_day_close":147.099998474121},{"option":"SPXW260312C06980000","bid":52.1,"bid_size":14.0,"ask":53.1,"ask_size":8.0,"iv":0.1464,"open_interest":16.0,"volume":2.0,"delta":0.334,"gamma":0.0015,"vega":6.0755,"theta":-2.0584,"rho":1.2228,"theo":52.2489,"change":12.68,"open":62.48,"high":62.48,"low":62.48,"tick":"up","last_trade_price":62.48,"last_trade_time":"2026-02-18T13:26:07","percent_change":25.4618,"prev_day_close":54.7999992370606},{"option":"SPXW260312P06980000","bid":160.8,"bid_size":1.0,"ask":162.8,"ask_size":1.0,"iv":0.1461,"open_interest":4.0,"volume":0.0,"delta":-0.6661,"gamma":0.0015,"vega":6.0755,"theta":-2.0211,"rho":-2.5921,"theo":162.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.0,"last_trade_time":"2026-02-12T13:18:01","percent_change":0.0,"prev_day_close":149.75},{"option":"SPXW260312C06990000","bid":47.7,"bid_size":14.0,"ask":48.7,"ask_size":8.0,"iv":0.1444,"open_interest":15.0,"volume":8.0,"delta":0.3171,"gamma":0.0015,"vega":5.9568,"theta":-1.9878,"rho":1.162,"theo":47.9829,"change":12.64,"open":58.34,"high":58.34,"low":58.34,"tick":"up","last_trade_price":58.34,"last_trade_time":"2026-02-18T10:06:39","percent_change":27.6586,"prev_day_close":50.2000007629394},{"option":"SPXW260312P06990000","bid":166.8,"bid_size":1.0,"ask":168.4,"ask_size":1.0,"iv":0.1437,"open_interest":6.0,"volume":0.0,"delta":-0.683,"gamma":0.0015,"vega":5.9568,"theta":-1.9472,"rho":-2.6584,"theo":167.9578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.5,"last_trade_time":"2026-02-12T09:58:02","percent_change":0.0,"prev_day_close":155.150001525879},{"option":"SPXW260312C07000000","bid":43.6,"bid_size":15.0,"ask":44.6,"ask_size":16.0,"iv":0.1424,"open_interest":85.0,"volume":65.0,"delta":0.3002,"gamma":0.0015,"vega":5.8239,"theta":-1.9151,"rho":1.1001,"theo":43.9547,"change":13.15,"open":50.0,"high":55.24,"low":50.0,"tick":"no_change","last_trade_price":55.0,"last_trade_time":"2026-02-18T12:06:52","percent_change":31.4217,"prev_day_close":45.8999996185303},{"option":"SPXW260312P07000000","bid":171.5,"bid_size":4.0,"ask":176.1,"ask_size":5.0,"iv":0.1423,"open_interest":11.0,"volume":0.0,"delta":-0.6998,"gamma":0.0015,"vega":5.8239,"theta":-1.8711,"rho":-2.7258,"theo":173.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.0,"last_trade_time":"2026-02-12T12:16:58","percent_change":0.0,"prev_day_close":160.650001525879},{"option":"SPXW260312C07010000","bid":39.7,"bid_size":16.0,"ask":40.7,"ask_size":17.0,"iv":0.1403,"open_interest":54.0,"volume":2.0,"delta":0.2835,"gamma":0.0014,"vega":5.6778,"theta":-1.8401,"rho":1.0386,"theo":40.1543,"change":8.15,"open":48.77,"high":48.77,"low":46.25,"tick":"down","last_trade_price":46.25,"last_trade_time":"2026-02-18T14:01:33","percent_change":21.3911,"prev_day_close":41.7000007629394},{"option":"SPXW260312P07010000","bid":177.7,"bid_size":1.0,"ask":182.1,"ask_size":5.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.7166,"gamma":0.0014,"vega":5.6778,"theta":-1.7927,"rho":-2.7928,"theo":180.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.449996948242},{"option":"SPXW260312C07020000","bid":36.0,"bid_size":17.0,"ask":36.9,"ask_size":9.0,"iv":0.1384,"open_interest":21.0,"volume":3.0,"delta":0.2669,"gamma":0.0014,"vega":5.5222,"theta":-1.7626,"rho":0.9786,"theo":36.5633,"change":6.68,"open":44.57,"high":44.57,"low":35.15,"tick":"up","last_trade_price":41.33,"last_trade_time":"2026-02-18T15:57:11","percent_change":19.2785,"prev_day_close":37.7999992370606},{"option":"SPXW260312P07020000","bid":183.9,"bid_size":1.0,"ask":188.4,"ask_size":5.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":-0.7332,"gamma":0.0014,"vega":5.5222,"theta":-1.7118,"rho":-2.8582,"theo":186.469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.349998474121},{"option":"SPXW260312C07025000","bid":34.2,"bid_size":17.0,"ask":35.1,"ask_size":9.0,"iv":0.1374,"open_interest":38.0,"volume":2.0,"delta":0.2586,"gamma":0.0014,"vega":5.4407,"theta":-1.7229,"rho":0.9487,"theo":34.841,"change":6.38,"open":42.2,"high":42.2,"low":39.33,"tick":"down","last_trade_price":39.33,"last_trade_time":"2026-02-18T15:57:11","percent_change":19.3627,"prev_day_close":35.8999996185303},{"option":"SPXW260312P07025000","bid":187.1,"bid_size":1.0,"ask":191.6,"ask_size":5.0,"iv":0.1373,"open_interest":1.0,"volume":0.0,"delta":-0.7415,"gamma":0.0014,"vega":5.4407,"theta":-1.6704,"rho":-2.8908,"theo":189.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.82,"last_trade_time":"2026-02-06T15:32:02","percent_change":0.0,"prev_day_close":175.550003051758},{"option":"SPXW260312C07030000","bid":32.5,"bid_size":18.0,"ask":33.4,"ask_size":10.0,"iv":0.1366,"open_interest":6.0,"volume":1.0,"delta":0.2504,"gamma":0.0014,"vega":5.3557,"theta":-1.6825,"rho":0.9186,"theo":33.166,"change":6.8,"open":38.15,"high":38.15,"low":38.15,"tick":"up","last_trade_price":38.15,"last_trade_time":"2026-02-18T14:01:33","percent_change":21.6906,"prev_day_close":34.0499992370606},{"option":"SPXW260312P07030000","bid":190.5,"bid_size":1.0,"ask":194.9,"ask_size":5.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.7497,"gamma":0.0014,"vega":5.3557,"theta":-1.6283,"rho":-2.9236,"theo":193.0487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.650001525879},{"option":"SPXW260312C07050000","bid":26.2,"bid_size":19.0,"ask":27.0,"ask_size":10.0,"iv":0.1327,"open_interest":54.0,"volume":6.0,"delta":0.2179,"gamma":0.0013,"vega":4.981,"theta":-1.5145,"rho":0.7991,"theo":26.9297,"change":2.21,"open":32.57,"high":34.44,"low":27.56,"tick":"down","last_trade_price":27.56,"last_trade_time":"2026-02-18T14:50:51","percent_change":8.71795,"prev_day_close":27.3500003814697},{"option":"SPXW260312P07050000","bid":203.6,"bid_size":1.0,"ask":209.5,"ask_size":4.0,"iv":0.133,"open_interest":8.0,"volume":0.0,"delta":-0.7822,"gamma":0.0013,"vega":4.981,"theta":-1.4536,"rho":-3.0541,"theo":206.7663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.24,"last_trade_time":"2026-02-17T09:30:04","percent_change":0.0,"prev_day_close":191.650001525879},{"option":"SPXW260312C07075000","bid":19.6,"bid_size":24.0,"ask":20.3,"ask_size":11.0,"iv":0.1284,"open_interest":47.0,"volume":0.0,"delta":0.1787,"gamma":0.0012,"vega":4.4556,"theta":-1.2936,"rho":0.6551,"theo":20.1673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.1,"last_trade_time":"2026-02-17T14:37:09","percent_change":0.0,"prev_day_close":20.3000001907349},{"option":"SPXW260312P07075000","bid":221.7,"bid_size":1.0,"ask":228.1,"ask_size":4.0,"iv":0.1288,"open_interest":6.0,"volume":0.0,"delta":-0.8214,"gamma":0.0012,"vega":4.4556,"theta":-1.2242,"rho":-3.2117,"theo":224.9462,"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":209.300003051758},{"option":"SPXW260312C07100000","bid":14.4,"bid_size":20.0,"ask":14.9,"ask_size":30.0,"iv":0.1245,"open_interest":81.0,"volume":123.0,"delta":0.1422,"gamma":0.0011,"vega":3.8794,"theta":-1.0707,"rho":0.5213,"theo":14.6095,"change":2.02,"open":16.05,"high":18.4,"low":14.35,"tick":"up","last_trade_price":16.07,"last_trade_time":"2026-02-18T15:57:09","percent_change":14.3772,"prev_day_close":14.6999998092651},{"option":"SPXW260312P07100000","bid":240.6,"bid_size":3.0,"ask":247.2,"ask_size":3.0,"iv":0.1254,"open_interest":3.0,"volume":0.0,"delta":-0.8579,"gamma":0.0011,"vega":3.8794,"theta":-0.9928,"rho":-3.3592,"theo":244.3309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.48,"last_trade_time":"2026-02-12T12:29:05","percent_change":0.0,"prev_day_close":229.0},{"option":"SPXW260312C07125000","bid":10.2,"bid_size":20.0,"ask":10.8,"ask_size":72.0,"iv":0.1212,"open_interest":106.0,"volume":7.0,"delta":0.1098,"gamma":0.0009,"vega":3.2836,"theta":-0.8601,"rho":0.4026,"theo":10.2831,"change":-0.3,"open":11.8,"high":13.67,"low":9.8,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:25:20","percent_change":-2.9703,"prev_day_close":10.3500003814697},{"option":"SPXW260312P07125000","bid":261.7,"bid_size":3.0,"ask":268.6,"ask_size":3.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.8903,"gamma":0.0009,"vega":3.2836,"theta":-0.7738,"rho":-3.4915,"theo":264.9469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.550003051758},{"option":"SPXW260312C07150000","bid":7.1,"bid_size":20.0,"ask":7.6,"ask_size":67.0,"iv":0.1181,"open_interest":54.0,"volume":16.0,"delta":0.0828,"gamma":0.0008,"vega":2.7114,"theta":-0.6752,"rho":0.3035,"theo":7.1116,"change":1.28,"open":8.35,"high":9.66,"low":8.06,"tick":"no_change","last_trade_price":8.06,"last_trade_time":"2026-02-18T13:51:57","percent_change":17.9021,"prev_day_close":7.15000009536743},{"option":"SPXW260312P07150000","bid":282.9,"bid_size":3.0,"ask":290.6,"ask_size":8.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.9172,"gamma":0.0008,"vega":2.7114,"theta":-0.5804,"rho":-3.6043,"theo":286.7177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":271.200012207031},{"option":"SPXW260312C07175000","bid":4.7,"bid_size":99.0,"ask":5.3,"ask_size":90.0,"iv":0.1158,"open_interest":104.0,"volume":2.0,"delta":0.0618,"gamma":0.0006,"vega":2.203,"theta":-0.5245,"rho":0.226,"theo":4.9144,"change":1.76,"open":6.65,"high":6.81,"low":6.65,"tick":"up","last_trade_price":6.81,"last_trade_time":"2026-02-18T10:53:40","percent_change":34.8515,"prev_day_close":4.84999990463257},{"option":"SPXW260312P07175000","bid":306.0,"bid_size":3.0,"ask":313.3,"ask_size":5.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.9383,"gamma":0.0006,"vega":2.203,"theta":-0.4212,"rho":-3.6955,"theo":309.463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.149993896484},{"option":"SPXW260312C07200000","bid":3.2,"bid_size":147.0,"ask":3.7,"ask_size":135.0,"iv":0.1136,"open_interest":439.0,"volume":12.0,"delta":0.0462,"gamma":0.0005,"vega":1.7815,"theta":-0.409,"rho":0.1684,"theo":3.4548,"change":0.36,"open":4.27,"high":4.27,"low":3.91,"tick":"down","last_trade_price":3.91,"last_trade_time":"2026-02-18T14:06:37","percent_change":10.1408,"prev_day_close":3.25},{"option":"SPXW260312P07200000","bid":329.4,"bid_size":1.0,"ask":336.7,"ask_size":1.0,"iv":0.1146,"open_interest":0.0,"volume":0.0,"delta":-0.9539,"gamma":0.0005,"vega":1.7815,"theta":-0.2973,"rho":-3.7667,"theo":332.9458,"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":317.099990844727},{"option":"SPXW260312C07225000","bid":2.15,"bid_size":181.0,"ask":2.55,"ask_size":167.0,"iv":0.1126,"open_interest":97.0,"volume":4.0,"delta":0.035,"gamma":0.0004,"vega":1.4476,"theta":-0.3237,"rho":0.1274,"theo":2.5011,"change":0.68,"open":3.15,"high":3.21,"low":3.13,"tick":"down","last_trade_price":3.13,"last_trade_time":"2026-02-18T12:05:06","percent_change":27.7551,"prev_day_close":2.19999992847443},{"option":"SPXW260312P07225000","bid":353.1,"bid_size":2.0,"ask":360.5,"ask_size":1.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.965,"gamma":0.0004,"vega":1.4476,"theta":-0.2036,"rho":-3.8213,"theo":356.9345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.0},{"option":"SPXW260312C07250000","bid":1.5,"bid_size":85.0,"ask":1.8,"ask_size":173.0,"iv":0.1119,"open_interest":116.0,"volume":10.0,"delta":0.0271,"gamma":0.0003,"vega":1.187,"theta":-0.2612,"rho":0.0985,"theo":1.8698,"change":-0.12,"open":2.17,"high":2.18,"low":1.63,"tick":"no_change","last_trade_price":1.63,"last_trade_time":"2026-02-18T15:18:33","percent_change":-6.85714,"prev_day_close":1.5},{"option":"SPXW260312P07250000","bid":377.3,"bid_size":2.0,"ask":384.7,"ask_size":1.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.973,"gamma":0.0003,"vega":1.187,"theta":-0.1326,"rho":-3.864,"theo":381.2455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.5},{"option":"SPXW260312C07275000","bid":1.05,"bid_size":82.0,"ask":1.35,"ask_size":119.0,"iv":0.1123,"open_interest":165.0,"volume":11.0,"delta":0.0213,"gamma":0.0003,"vega":0.983,"theta":-0.2142,"rho":0.0771,"theo":1.4356,"change":-0.145,"open":1.56,"high":1.56,"low":1.13,"tick":"no_change","last_trade_price":1.13,"last_trade_time":"2026-02-18T15:18:33","percent_change":-11.3726,"prev_day_close":1.04999998211861},{"option":"SPXW260312P07275000","bid":401.3,"bid_size":1.0,"ask":409.2,"ask_size":1.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9788,"gamma":0.0003,"vega":0.983,"theta":-0.0772,"rho":-3.899,"theo":405.7537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.550003051758},{"option":"SPXW260312C07300000","bid":0.7,"bid_size":127.0,"ask":1.0,"ask_size":93.0,"iv":0.1125,"open_interest":78.0,"volume":5.0,"delta":0.017,"gamma":0.0002,"vega":0.8196,"theta":-0.1777,"rho":0.0614,"theo":1.1232,"change":0.12,"open":1.12,"high":1.12,"low":1.07,"tick":"no_change","last_trade_price":1.07,"last_trade_time":"2026-02-18T12:53:29","percent_change":12.6316,"prev_day_close":0.775000005960464},{"option":"SPXW260312P07300000","bid":425.9,"bid_size":1.0,"ask":433.8,"ask_size":1.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9831,"gamma":0.0002,"vega":0.8196,"theta":-0.0322,"rho":-3.9284,"theo":430.3838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.0},{"option":"SPXW260312C07325000","bid":0.5,"bid_size":142.0,"ask":0.8,"ask_size":94.0,"iv":0.114,"open_interest":30.0,"volume":4.0,"delta":0.0136,"gamma":0.0002,"vega":0.6871,"theta":-0.1486,"rho":0.0492,"theo":0.8911,"change":0.09,"open":0.84,"high":0.84,"low":0.84,"tick":"no_change","last_trade_price":0.84,"last_trade_time":"2026-02-18T11:27:15","percent_change":12.0,"prev_day_close":0.599999994039536},{"option":"SPXW260312P07325000","bid":450.6,"bid_size":1.0,"ask":458.5,"ask_size":1.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.9864,"gamma":0.0002,"vega":0.6871,"theta":0.0,"rho":-3.9542,"theo":455.094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.199996948242},{"option":"SPXW260312C07350000","bid":0.4,"bid_size":98.0,"ask":0.7,"ask_size":127.0,"iv":0.1168,"open_interest":16.0,"volume":3.0,"delta":0.011,"gamma":0.0001,"vega":0.5784,"theta":-0.1251,"rho":0.0399,"theo":0.7149,"change":0.04,"open":0.64,"high":0.64,"low":0.64,"tick":"no_change","last_trade_price":0.64,"last_trade_time":"2026-02-18T11:27:15","percent_change":6.66667,"prev_day_close":0.475000008940697},{"option":"SPXW260312P07350000","bid":475.4,"bid_size":1.0,"ask":483.3,"ask_size":1.0,"iv":0.1182,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0001,"vega":0.5784,"theta":0.0,"rho":-3.9772,"theo":479.8602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.850006103516},{"option":"SPXW260312C07375000","bid":0.3,"bid_size":30.0,"ask":0.6,"ask_size":128.0,"iv":0.1191,"open_interest":6.0,"volume":1.0,"delta":0.009,"gamma":0.0001,"vega":0.4896,"theta":-0.1061,"rho":0.0325,"theo":0.5802,"change":0.045,"open":0.52,"high":0.52,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T10:37:46","percent_change":9.47368,"prev_day_close":0.400000005960464},{"option":"SPXW260312P07375000","bid":500.3,"bid_size":1.0,"ask":508.2,"ask_size":1.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0001,"vega":0.4896,"theta":0.0,"rho":-3.9982,"theo":504.6679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.5},{"option":"SPXW260312C07400000","bid":0.25,"bid_size":33.0,"ask":0.5,"ask_size":97.0,"iv":0.1215,"open_interest":11.0,"volume":0.0,"delta":0.0075,"gamma":0.0001,"vega":0.4172,"theta":-0.0908,"rho":0.0268,"theo":0.4769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-13T13:21:22","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260312P07400000","bid":525.2,"bid_size":1.0,"ask":533.1,"ask_size":1.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0001,"vega":0.4172,"theta":0.0,"rho":-4.0176,"theo":529.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.450012207031},{"option":"SPXW260312C07425000","bid":0.2,"bid_size":34.0,"ask":0.45,"ask_size":97.0,"iv":0.1245,"open_interest":10.0,"volume":0.0,"delta":0.0062,"gamma":0.0001,"vega":0.3581,"theta":-0.0784,"rho":0.0223,"theo":0.3973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.32,"last_trade_time":"2026-02-12T09:58:47","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260312P07425000","bid":550.0,"bid_size":1.0,"ask":557.9,"ask_size":1.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0001,"vega":0.3581,"theta":0.0,"rho":-4.0357,"theo":554.3698,"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":540.650024414062},{"option":"SPXW260312C07450000","bid":0.15,"bid_size":35.0,"ask":0.45,"ask_size":135.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":0.0052,"gamma":0.0001,"vega":0.3098,"theta":-0.0683,"rho":0.0188,"theo":0.3349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260312P07450000","bid":574.9,"bid_size":1.0,"ask":582.8,"ask_size":1.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0001,"vega":0.3102,"theta":0.0,"rho":-4.0529,"theo":579.2509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.900024414062},{"option":"SPXW260312C07500000","bid":0.1,"bid_size":41.0,"ask":0.4,"ask_size":137.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.2392,"theta":-0.054,"rho":0.0139,"theo":0.251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260312P07500000","bid":624.8,"bid_size":1.0,"ask":632.7,"ask_size":1.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.2392,"theta":0.0,"rho":-4.0851,"theo":629.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.349975585938},{"option":"SPXW260312C07600000","bid":0.1,"bid_size":39.0,"ask":0.3,"ask_size":92.0,"iv":0.1499,"open_interest":99.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.1567,"theta":-0.0378,"rho":0.0086,"theo":0.1618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-10T11:03:54","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260312P07600000","bid":724.5,"bid_size":1.0,"ask":732.4,"ask_size":1.0,"iv":0.1548,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.157,"theta":0.0,"rho":-4.145,"theo":728.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.799987792969},{"option":"SPXW260312C07800000","bid":0.05,"bid_size":42.0,"ask":0.25,"ask_size":92.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0828,"theta":-0.0229,"rho":0.0043,"theo":0.0881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260312P07800000","bid":924.0,"bid_size":1.0,"ask":931.9,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0826,"theta":0.0,"rho":-4.2586,"theo":928.1964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.549987792969},{"option":"SPXW260312C08000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":143.0,"iv":0.208,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0461,"theta":-0.0142,"rho":0.0022,"theo":0.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-05T11:40:39","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260312P08000000","bid":1123.5,"bid_size":1.0,"ask":1131.4,"ask_size":1.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0462,"theta":0.0,"rho":-4.3699,"theo":1127.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.80004882812},{"option":"SPXW260312C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":93.0,"iv":0.2345,"open_interest":1.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.026,"theta":-0.0087,"rho":0.0012,"theo":0.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312P08200000","bid":1323.0,"bid_size":1.0,"ask":1330.9,"ask_size":1.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.026,"theta":0.0,"rho":-4.4802,"theo":1327.2152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1313.65002441406},{"option":"SPXW260312C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":145.0,"iv":0.2636,"open_interest":8.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0146,"theta":-0.0052,"rho":0.0006,"theo":0.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:48:17","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312P08400000","bid":1522.5,"bid_size":1.0,"ask":1530.4,"ask_size":1.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":-4.59,"theo":1526.7418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1511.20001220703},{"option":"SPXW260312C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":148.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0081,"theta":-0.003,"rho":0.0003,"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":0.0750000029802322},{"option":"SPXW260312P08600000","bid":1722.0,"bid_size":1.0,"ask":1729.9,"ask_size":1.0,"iv":0.2881,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":-4.6996,"theo":1726.2738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1711.29998779297},{"option":"SPXW260312C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":155.0,"iv":0.3189,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0046,"theta":-0.0018,"rho":0.0002,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T13:32:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260312P08800000","bid":1921.5,"bid_size":1.0,"ask":1929.4,"ask_size":1.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":-4.809,"theo":1925.8089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1910.20001220703},{"option":"SPXW260312C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":162.0,"iv":0.3453,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0025,"theta":-0.001,"rho":0.0001,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-10T14:54:37","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260312P09000000","bid":2121.0,"bid_size":1.0,"ask":2128.9,"ask_size":1.0,"iv":0.2902,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-4.9183,"theo":2125.3459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2110.25},{"option":"SPXW260313C02000000","bid":4854.9,"bid_size":1.0,"ask":4862.8,"ask_size":1.0,"iv":1.4113,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":1.258,"theo":4858.4518,"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":4871.5498046875},{"option":"SPXW260313P02000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":205.0,"iv":1.3969,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.007,"theta":-0.0184,"rho":-0.0005,"theo":0.0606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260313C02200000","bid":4655.4,"bid_size":1.0,"ask":4663.3,"ask_size":1.0,"iv":1.2498,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0089,"theta":0.0,"rho":1.3834,"theo":4658.9951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4674.0},{"option":"SPXW260313P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":53.0,"iv":1.2915,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0089,"theta":-0.0221,"rho":-0.0006,"theo":0.0743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T10:34:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260313C02400000","bid":4456.0,"bid_size":1.0,"ask":4463.9,"ask_size":1.0,"iv":1.2511,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":1.5089,"theo":4459.5409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4474.34985351562},{"option":"SPXW260313P02400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":55.0,"iv":1.1955,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0112,"theta":-0.0263,"rho":-0.0008,"theo":0.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260313C02600000","bid":4256.5,"bid_size":1.0,"ask":4264.4,"ask_size":1.0,"iv":1.1316,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":1.6343,"theo":4260.0895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4274.94995117188},{"option":"SPXW260313P02600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":1.1072,"open_interest":29.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0141,"theta":-0.0311,"rho":-0.001,"theo":0.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:36:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260313C02800000","bid":4057.1,"bid_size":1.0,"ask":4065.0,"ask_size":1.0,"iv":1.0999,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":1.7596,"theo":4060.6415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4147.61,"last_trade_time":"2026-01-16T10:30:03","percent_change":0.0,"prev_day_close":4075.09997558594},{"option":"SPXW260313P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":65.0,"iv":1.0531,"open_interest":73.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0176,"theta":-0.0366,"rho":-0.0012,"theo":0.1316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T15:48:25","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313C03000000","bid":3857.6,"bid_size":1.0,"ask":3865.5,"ask_size":1.0,"iv":1.0016,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0221,"theta":0.0,"rho":1.8849,"theo":3861.1975,"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":3875.09997558594},{"option":"SPXW260313P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":56.0,"iv":0.9751,"open_interest":22.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.022,"theta":-0.0428,"rho":-0.0016,"theo":0.1579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T09:44:24","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313C03200000","bid":3658.2,"bid_size":1.0,"ask":3666.1,"ask_size":1.0,"iv":0.9606,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0274,"theta":0.0,"rho":2.0101,"theo":3661.7586,"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":3676.65002441406},{"option":"SPXW260313P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":65.0,"iv":0.92,"open_interest":353.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0275,"theta":-0.0504,"rho":-0.002,"theo":0.1908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-17T15:34:04","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260313C03400000","bid":3458.7,"bid_size":1.0,"ask":3466.6,"ask_size":1.0,"iv":0.8761,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.034,"theta":0.0,"rho":2.1352,"theo":3462.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3475.75},{"option":"SPXW260313P03400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":309.0,"iv":0.8638,"open_interest":49.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0341,"theta":-0.0589,"rho":-0.0025,"theo":0.2287,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:05:45","percent_change":-33.3333,"prev_day_close":0.125000001862645},{"option":"SPXW260313C03600000","bid":3259.3,"bid_size":1.0,"ask":3267.2,"ask_size":1.0,"iv":0.8322,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0424,"theta":0.0,"rho":2.2601,"theo":3262.9014,"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":3276.80004882812},{"option":"SPXW260313P03600000","bid":0.05,"bid_size":284.0,"ask":0.3,"ask_size":231.0,"iv":0.817,"open_interest":181.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0425,"theta":-0.0688,"rho":-0.0031,"theo":0.2746,"change":-0.15,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:06:17","percent_change":-50.0,"prev_day_close":0.175000000745058},{"option":"SPXW260313C03800000","bid":3059.9,"bid_size":1.0,"ask":3067.8,"ask_size":1.0,"iv":0.7834,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0531,"theta":0.0,"rho":2.3849,"theo":3063.4877,"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":3078.5},{"option":"SPXW260313P03800000","bid":0.15,"bid_size":254.0,"ask":0.35,"ask_size":206.0,"iv":0.7737,"open_interest":402.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0531,"theta":-0.0805,"rho":-0.004,"theo":0.3305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T10:05:53","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260313C04000000","bid":2860.5,"bid_size":1.0,"ask":2868.4,"ask_size":1.0,"iv":0.7325,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0666,"theta":0.0,"rho":2.5094,"theo":2864.0889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2971.18,"last_trade_time":"2026-02-09T11:36:17","percent_change":0.0,"prev_day_close":2878.65002441406},{"option":"SPXW260313P04000000","bid":0.25,"bid_size":250.0,"ask":0.5,"ask_size":289.0,"iv":0.7348,"open_interest":706.0,"volume":6.0,"delta":-0.0012,"gamma":0.0,"vega":0.0666,"theta":-0.0948,"rho":-0.005,"theo":0.4017,"change":-0.18,"open":0.32,"high":0.32,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T13:53:00","percent_change":-36.0,"prev_day_close":0.325000002980232},{"option":"SPXW260313C04200000","bid":2661.2,"bid_size":1.0,"ask":2669.1,"ask_size":1.0,"iv":0.6937,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.085,"theta":0.0,"rho":2.6335,"theo":2664.7124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.59997558594},{"option":"SPXW260313P04200000","bid":0.4,"bid_size":250.0,"ask":0.65,"ask_size":285.0,"iv":0.693,"open_interest":706.0,"volume":21.0,"delta":-0.0015,"gamma":0.0,"vega":0.0848,"theta":-0.1127,"rho":-0.0066,"theo":0.4948,"change":-0.28,"open":0.52,"high":0.52,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T13:01:20","percent_change":-43.0769,"prev_day_close":0.450000002980232},{"option":"SPXW260313C04400000","bid":2461.9,"bid_size":1.0,"ask":2469.8,"ask_size":1.0,"iv":0.6492,"open_interest":7.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1098,"theta":0.0,"rho":2.757,"theo":2465.3717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2508.57,"last_trade_time":"2026-02-06T12:13:16","percent_change":0.0,"prev_day_close":2480.04992675781},{"option":"SPXW260313P04400000","bid":0.6,"bid_size":97.0,"ask":0.85,"ask_size":285.0,"iv":0.6509,"open_interest":324.0,"volume":12.0,"delta":-0.002,"gamma":0.0,"vega":0.1099,"theta":-0.1368,"rho":-0.0087,"theo":0.626,"change":-0.175,"open":0.6,"high":0.65,"low":0.52,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T14:36:08","percent_change":-21.2121,"prev_day_close":0.599999994039536},{"option":"SPXW260313C04600000","bid":2262.7,"bid_size":1.0,"ask":2270.6,"ask_size":1.0,"iv":0.6085,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1456,"theta":0.0,"rho":2.8795,"theo":2266.0882,"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":2280.09997558594},{"option":"SPXW260313P04600000","bid":0.85,"bid_size":96.0,"ask":1.1,"ask_size":285.0,"iv":0.6086,"open_interest":411.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.1453,"theta":-0.1691,"rho":-0.0118,"theo":0.8106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-17T15:02:58","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260313C04800000","bid":2063.6,"bid_size":1.0,"ask":2071.5,"ask_size":1.0,"iv":0.5683,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1971,"theta":0.0,"rho":3.0004,"theo":2066.8964,"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":2080.5},{"option":"SPXW260313P04800000","bid":1.2,"bid_size":60.0,"ask":1.4,"ask_size":205.0,"iv":0.5662,"open_interest":1223.0,"volume":22.0,"delta":-0.0038,"gamma":0.0,"vega":0.1971,"theta":-0.2152,"rho":-0.0165,"theo":1.0912,"change":-0.275,"open":1.25,"high":1.25,"low":1.05,"tick":"up","last_trade_price":1.2,"last_trade_time":"2026-02-18T14:44:07","percent_change":-18.6441,"prev_day_close":1.07499998807907},{"option":"SPXW260313C05000000","bid":1864.5,"bid_size":1.0,"ask":1872.4,"ask_size":1.0,"iv":0.5235,"open_interest":872.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.2733,"theta":0.0,"rho":3.1187,"theo":1867.8423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1833.94,"last_trade_time":"2026-02-13T15:35:12","percent_change":0.0,"prev_day_close":1882.95001220703},{"option":"SPXW260313P05000000","bid":1.6,"bid_size":81.0,"ask":1.85,"ask_size":307.0,"iv":0.5239,"open_interest":1181.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.2732,"theta":-0.2786,"rho":-0.0238,"theo":1.5074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-17T15:39:01","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260313C05100000","bid":1765.0,"bid_size":1.0,"ask":1772.8,"ask_size":2.0,"iv":0.5016,"open_interest":2.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.3226,"theta":0.0,"rho":3.1766,"theo":1768.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1832.5,"last_trade_time":"2026-02-06T15:37:46","percent_change":0.0,"prev_day_close":1782.65002441406},{"option":"SPXW260313P05100000","bid":1.85,"bid_size":89.0,"ask":2.1,"ask_size":204.0,"iv":0.5024,"open_interest":240.0,"volume":4.0,"delta":-0.0066,"gamma":0.0,"vega":0.3225,"theta":-0.3184,"rho":-0.0287,"theo":1.7855,"change":-0.475,"open":1.7,"high":1.7,"low":1.7,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T09:57:33","percent_change":-21.8391,"prev_day_close":1.67500001192093},{"option":"SPXW260313C05200000","bid":1665.6,"bid_size":1.0,"ask":1673.3,"ask_size":2.0,"iv":0.4815,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.3826,"theta":0.0,"rho":3.2333,"theo":1668.9853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1684.04998779297},{"option":"SPXW260313P05200000","bid":2.15,"bid_size":117.0,"ask":2.4,"ask_size":202.0,"iv":0.4813,"open_interest":299.0,"volume":99.0,"delta":-0.008,"gamma":0.0,"vega":0.3825,"theta":-0.3641,"rho":-0.0348,"theo":2.1207,"change":-0.725,"open":2.15,"high":2.2,"low":1.75,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-18T12:46:55","percent_change":-29.2929,"prev_day_close":1.92500001192093},{"option":"SPXW260313C05300000","bid":1566.3,"bid_size":1.0,"ask":1573.9,"ask_size":2.0,"iv":0.4623,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.4535,"theta":0.0,"rho":3.2886,"theo":1569.6535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1584.59997558594},{"option":"SPXW260313P05300000","bid":2.5,"bid_size":114.0,"ask":2.8,"ask_size":210.0,"iv":0.4608,"open_interest":252.0,"volume":83.0,"delta":-0.0097,"gamma":0.0,"vega":0.4534,"theta":-0.4162,"rho":-0.0423,"theo":2.524,"change":-0.275,"open":2.08,"high":2.6,"low":2.02,"tick":"no_change","last_trade_price":2.6,"last_trade_time":"2026-02-18T14:58:17","percent_change":-9.56522,"prev_day_close":2.22500002384186},{"option":"SPXW260313C05400000","bid":1467.0,"bid_size":2.0,"ask":1474.9,"ask_size":2.0,"iv":0.4395,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":0.5373,"theta":0.0,"rho":3.3424,"theo":1470.4004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1485.40002441406},{"option":"SPXW260313P05400000","bid":2.95,"bid_size":102.0,"ask":3.3,"ask_size":259.0,"iv":0.4409,"open_interest":4634.0,"volume":102.0,"delta":-0.0118,"gamma":0.0,"vega":0.5372,"theta":-0.475,"rho":-0.0513,"theo":3.0059,"change":-0.95,"open":2.48,"high":2.5,"low":2.35,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-18T12:46:39","percent_change":-28.7879,"prev_day_close":2.625},{"option":"SPXW260313C05450000","bid":1417.4,"bid_size":1.0,"ask":1424.6,"ask_size":1.0,"iv":0.4305,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.5857,"theta":-0.0481,"rho":3.3684,"theo":1420.8078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1435.40002441406},{"option":"SPXW260313P05450000","bid":3.2,"bid_size":82.0,"ask":3.5,"ask_size":199.0,"iv":0.4301,"open_interest":535.0,"volume":104.0,"delta":-0.013,"gamma":0.0,"vega":0.5856,"theta":-0.507,"rho":-0.0566,"theo":3.2809,"change":-1.05,"open":3.4,"high":3.4,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T12:37:41","percent_change":-29.1667,"prev_day_close":2.82500004768372},{"option":"SPXW260313C05500000","bid":1367.8,"bid_size":1.0,"ask":1375.1,"ask_size":1.0,"iv":0.42,"open_interest":1.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":0.6382,"theta":-0.0982,"rho":3.3939,"theo":1371.2416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1359.75,"last_trade_time":"2026-02-17T15:29:36","percent_change":0.0,"prev_day_close":1386.40002441406},{"option":"SPXW260313P05500000","bid":3.5,"bid_size":80.0,"ask":3.8,"ask_size":180.0,"iv":0.4202,"open_interest":142.0,"volume":3.0,"delta":-0.0144,"gamma":0.0,"vega":0.6381,"theta":-0.541,"rho":-0.0626,"theo":3.5822,"change":-0.6,"open":2.77,"high":3.3,"low":2.75,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T14:31:44","percent_change":-15.3846,"prev_day_close":3.10000002384186},{"option":"SPXW260313C05550000","bid":1318.2,"bid_size":2.0,"ask":1326.1,"ask_size":2.0,"iv":0.4085,"open_interest":1.0,"volume":0.0,"delta":0.9841,"gamma":0.0001,"vega":0.6948,"theta":-0.1505,"rho":3.4187,"theo":1321.7049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1411.07,"last_trade_time":"2026-01-16T10:42:45","percent_change":0.0,"prev_day_close":1336.14996337891},{"option":"SPXW260313P05550000","bid":3.8,"bid_size":78.0,"ask":4.1,"ask_size":196.0,"iv":0.4098,"open_interest":374.0,"volume":1.0,"delta":-0.0159,"gamma":0.0001,"vega":0.6952,"theta":-0.5774,"rho":-0.0693,"theo":3.9161,"change":-1.2,"open":3.0,"high":3.0,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T12:37:08","percent_change":-28.5714,"prev_day_close":3.35000002384186},{"option":"SPXW260313C05600000","bid":1268.3,"bid_size":2.0,"ask":1276.0,"ask_size":2.0,"iv":0.3995,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0001,"vega":0.7565,"theta":-0.205,"rho":3.4428,"theo":1272.201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1286.39996337891},{"option":"SPXW260313P05600000","bid":4.1,"bid_size":105.0,"ask":4.4,"ask_size":119.0,"iv":0.3991,"open_interest":552.0,"volume":8.0,"delta":-0.0176,"gamma":0.0001,"vega":0.7569,"theta":-0.6158,"rho":-0.0765,"theo":4.2801,"change":-0.7,"open":3.26,"high":3.9,"low":3.26,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:50:39","percent_change":-15.2174,"prev_day_close":3.64999997615814},{"option":"SPXW260313C05625000","bid":1244.0,"bid_size":2.0,"ask":1251.9,"ask_size":2.0,"iv":0.3931,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0001,"vega":0.7899,"theta":-0.2331,"rho":3.4546,"theo":1247.4628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1262.40002441406},{"option":"SPXW260313P05625000","bid":4.3,"bid_size":76.0,"ask":4.6,"ask_size":118.0,"iv":0.3942,"open_interest":0.0,"volume":0.0,"delta":-0.0185,"gamma":0.0001,"vega":0.7903,"theta":-0.6359,"rho":-0.0804,"theo":4.4757,"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":3.80000007152557},{"option":"SPXW260313C05650000","bid":1218.9,"bid_size":2.0,"ask":1226.5,"ask_size":2.0,"iv":0.3893,"open_interest":148.0,"volume":0.0,"delta":0.9806,"gamma":0.0001,"vega":0.8251,"theta":-0.2619,"rho":3.4661,"theo":1222.7347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1295.34,"last_trade_time":"2026-02-06T16:05:33","percent_change":0.0,"prev_day_close":1236.75},{"option":"SPXW260313P05650000","bid":4.5,"bid_size":89.0,"ask":4.8,"ask_size":129.0,"iv":0.3893,"open_interest":43864.0,"volume":20.0,"delta":-0.0194,"gamma":0.0001,"vega":0.8256,"theta":-0.6566,"rho":-0.0846,"theo":4.6816,"change":-0.5,"open":3.58,"high":4.5,"low":3.58,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:21:31","percent_change":-10.0,"prev_day_close":4.0},{"option":"SPXW260313C05675000","bid":1194.5,"bid_size":1.0,"ask":1201.8,"ask_size":3.0,"iv":0.384,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0001,"vega":0.8622,"theta":-0.2914,"rho":3.4773,"theo":1198.0176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1212.95001220703},{"option":"SPXW260313P05675000","bid":4.7,"bid_size":75.0,"ask":5.0,"ask_size":115.0,"iv":0.3842,"open_interest":0.0,"volume":0.0,"delta":-0.0204,"gamma":0.0001,"vega":0.8627,"theta":-0.6781,"rho":-0.0891,"theo":4.8985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"SPXW260313C05700000","bid":1169.1,"bid_size":2.0,"ask":1177.0,"ask_size":1.0,"iv":0.3786,"open_interest":100.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":0.9012,"theta":-0.3217,"rho":3.4882,"theo":1173.3128,"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":1187.39996337891},{"option":"SPXW260313P05700000","bid":4.9,"bid_size":200.0,"ask":5.2,"ask_size":127.0,"iv":0.379,"open_interest":3566.0,"volume":348.0,"delta":-0.0215,"gamma":0.0001,"vega":0.9016,"theta":-0.7003,"rho":-0.094,"theo":5.1277,"change":-0.65,"open":3.9,"high":4.75,"low":3.89,"tick":"up","last_trade_price":4.75,"last_trade_time":"2026-02-18T14:52:52","percent_change":-12.037,"prev_day_close":4.40000009536743},{"option":"SPXW260313C05725000","bid":1144.4,"bid_size":2.0,"ask":1152.4,"ask_size":2.0,"iv":0.3731,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0001,"vega":0.9418,"theta":-0.3528,"rho":3.4988,"theo":1148.6214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.5},{"option":"SPXW260313P05725000","bid":5.2,"bid_size":51.0,"ask":5.5,"ask_size":163.0,"iv":0.3749,"open_interest":1.0,"volume":1.0,"delta":-0.0227,"gamma":0.0001,"vega":0.9418,"theta":-0.723,"rho":-0.099,"theo":5.3671,"change":5.1,"open":5.1,"high":5.1,"low":5.1,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T14:37:56","percent_change":0.0,"prev_day_close":4.59999990463257},{"option":"SPXW260313C05750000","bid":1120.4,"bid_size":1.0,"ask":1127.7,"ask_size":3.0,"iv":0.3692,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0001,"vega":0.9842,"theta":-0.3848,"rho":3.5091,"theo":1123.9444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1138.20001220703},{"option":"SPXW260313P05750000","bid":5.4,"bid_size":195.0,"ask":5.7,"ask_size":124.0,"iv":0.3694,"open_interest":46337.0,"volume":36.0,"delta":-0.0239,"gamma":0.0001,"vega":0.9842,"theta":-0.747,"rho":-0.1044,"theo":5.624,"change":-1.15,"open":4.3,"high":4.9,"low":4.3,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-18T13:44:11","percent_change":-19.3277,"prev_day_close":4.79999995231628},{"option":"SPXW260313C05775000","bid":1095.3,"bid_size":2.0,"ask":1103.0,"ask_size":2.0,"iv":0.3629,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.0285,"theta":-0.4178,"rho":3.5191,"theo":1099.2834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.04998779297},{"option":"SPXW260313P05775000","bid":5.7,"bid_size":70.0,"ask":6.0,"ask_size":109.0,"iv":0.3648,"open_interest":114.0,"volume":100.0,"delta":-0.0252,"gamma":0.0001,"vega":1.0285,"theta":-0.7719,"rho":-0.1101,"theo":5.8967,"change":-0.75,"open":5.5,"high":5.5,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T09:47:12","percent_change":-12.0,"prev_day_close":5.04999995231628},{"option":"SPXW260313C05800000","bid":1070.4,"bid_size":2.0,"ask":1078.4,"ask_size":2.0,"iv":0.3586,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":1.0752,"theta":-0.4518,"rho":3.5288,"theo":1074.6394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1088.5},{"option":"SPXW260313P05800000","bid":6.0,"bid_size":48.0,"ask":6.3,"ask_size":108.0,"iv":0.3601,"open_interest":671.0,"volume":9.0,"delta":-0.0266,"gamma":0.0001,"vega":1.0752,"theta":-0.7978,"rho":-0.1161,"theo":6.1866,"change":-1.85,"open":4.95,"high":4.95,"low":4.7,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T12:29:32","percent_change":-28.2443,"prev_day_close":5.29999995231628},{"option":"SPXW260313C05825000","bid":1046.4,"bid_size":1.0,"ask":1053.7,"ask_size":1.0,"iv":0.3546,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0001,"vega":1.1248,"theta":-0.4869,"rho":3.538,"theo":1050.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1063.89996337891},{"option":"SPXW260313P05825000","bid":6.3,"bid_size":47.0,"ask":6.6,"ask_size":99.0,"iv":0.3552,"open_interest":61.0,"volume":0.0,"delta":-0.0281,"gamma":0.0001,"vega":1.1248,"theta":-0.8248,"rho":-0.1226,"theo":6.4954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-17T11:13:48","percent_change":0.0,"prev_day_close":5.59999990463257},{"option":"SPXW260313C05850000","bid":1021.8,"bid_size":4.0,"ask":1029.7,"ask_size":2.0,"iv":0.3489,"open_interest":179.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.1778,"theta":-0.5232,"rho":3.5468,"theo":1025.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1083.77,"last_trade_time":"2026-02-06T13:35:46","percent_change":0.0,"prev_day_close":1039.19995117188},{"option":"SPXW260313P05850000","bid":6.6,"bid_size":171.0,"ask":7.0,"ask_size":191.0,"iv":0.3506,"open_interest":205.0,"volume":1.0,"delta":-0.0297,"gamma":0.0001,"vega":1.1778,"theta":-0.8531,"rho":-0.1295,"theo":6.8251,"change":-2.1,"open":5.1,"high":5.1,"low":5.1,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T12:20:41","percent_change":-29.1667,"prev_day_close":5.90000009536743},{"option":"SPXW260313C05875000","bid":997.2,"bid_size":4.0,"ask":1004.5,"ask_size":3.0,"iv":0.3445,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":1.2342,"theta":-0.5608,"rho":3.555,"theo":1000.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1014.64999389648},{"option":"SPXW260313P05875000","bid":6.9,"bid_size":173.0,"ask":7.3,"ask_size":104.0,"iv":0.3458,"open_interest":163.0,"volume":0.0,"delta":-0.0314,"gamma":0.0001,"vega":1.2342,"theta":-0.8826,"rho":-0.137,"theo":7.1781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.1,"last_trade_time":"2026-02-17T11:12:30","percent_change":0.0,"prev_day_close":6.20000004768372},{"option":"SPXW260313C05900000","bid":972.1,"bid_size":3.0,"ask":980.0,"ask_size":2.0,"iv":0.3394,"open_interest":3.0,"volume":0.0,"delta":0.9668,"gamma":0.0001,"vega":1.2939,"theta":-0.5999,"rho":3.5625,"theo":976.2749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1085.28,"last_trade_time":"2026-02-09T11:02:18","percent_change":0.0,"prev_day_close":990.449981689453},{"option":"SPXW260313P05900000","bid":7.3,"bid_size":165.0,"ask":7.7,"ask_size":157.0,"iv":0.3408,"open_interest":4466.0,"volume":14.0,"delta":-0.0332,"gamma":0.0001,"vega":1.2939,"theta":-0.9136,"rho":-0.1452,"theo":7.5573,"change":-2.4,"open":7.3,"high":7.3,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:21:58","percent_change":-30.0,"prev_day_close":6.5},{"option":"SPXW260313C05925000","bid":948.2,"bid_size":1.0,"ask":955.5,"ask_size":3.0,"iv":0.3358,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0001,"vega":1.3566,"theta":-0.6406,"rho":3.5694,"theo":951.7493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.0},{"option":"SPXW260313P05925000","bid":7.7,"bid_size":168.0,"ask":8.2,"ask_size":183.0,"iv":0.3368,"open_interest":1492.0,"volume":153.0,"delta":-0.0352,"gamma":0.0001,"vega":1.3566,"theta":-0.9462,"rho":-0.154,"theo":7.9655,"change":-0.93,"open":6.67,"high":7.47,"low":6.63,"tick":"up","last_trade_price":7.47,"last_trade_time":"2026-02-18T14:52:52","percent_change":-11.0714,"prev_day_close":6.90000009536743},{"option":"SPXW260313C05950000","bid":923.7,"bid_size":1.0,"ask":930.9,"ask_size":3.0,"iv":0.3308,"open_interest":1.0,"volume":0.0,"delta":0.9627,"gamma":0.0001,"vega":1.4224,"theta":-0.6829,"rho":3.5758,"theo":927.2557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":941.099975585938},{"option":"SPXW260313P05950000","bid":8.2,"bid_size":118.0,"ask":8.6,"ask_size":161.0,"iv":0.3319,"open_interest":561.0,"volume":114.0,"delta":-0.0373,"gamma":0.0001,"vega":1.4224,"theta":-0.9804,"rho":-0.1633,"theo":8.4057,"change":-0.7,"open":6.9,"high":8.2,"low":6.2,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-02-18T15:16:46","percent_change":-7.86517,"prev_day_close":7.29999995231628},{"option":"SPXW260313C05975000","bid":898.8,"bid_size":2.0,"ask":906.5,"ask_size":2.0,"iv":0.3255,"open_interest":0.0,"volume":0.0,"delta":0.9604,"gamma":0.0001,"vega":1.492,"theta":-0.727,"rho":3.5815,"theo":902.7971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.299987792969},{"option":"SPXW260313P05975000","bid":8.7,"bid_size":94.0,"ask":9.1,"ask_size":166.0,"iv":0.3274,"open_interest":1787.0,"volume":2.0,"delta":-0.0396,"gamma":0.0001,"vega":1.492,"theta":-1.0165,"rho":-0.1733,"theo":8.8809,"change":-0.8,"open":6.7,"high":8.6,"low":6.7,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T15:20:49","percent_change":-8.51064,"prev_day_close":7.70000004768372},{"option":"SPXW260313C06000000","bid":874.4,"bid_size":2.0,"ask":882.1,"ask_size":2.0,"iv":0.3212,"open_interest":3235.0,"volume":0.0,"delta":0.958,"gamma":0.0002,"vega":1.5664,"theta":-0.773,"rho":3.5864,"theo":878.377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":848.75,"last_trade_time":"2026-02-13T15:35:12","percent_change":0.0,"prev_day_close":892.0},{"option":"SPXW260313P06000000","bid":9.2,"bid_size":118.0,"ask":9.6,"ask_size":149.0,"iv":0.3227,"open_interest":4482.0,"volume":119.0,"delta":-0.0421,"gamma":0.0002,"vega":1.5664,"theta":-1.0545,"rho":-0.1841,"theo":9.3946,"change":-1.75,"open":6.9,"high":8.2,"low":6.9,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-02-18T15:42:47","percent_change":-17.5879,"prev_day_close":8.15000009536743},{"option":"SPXW260313C06025000","bid":850.5,"bid_size":1.0,"ask":857.7,"ask_size":3.0,"iv":0.3175,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0002,"vega":1.6462,"theta":-0.8211,"rho":3.5904,"theo":853.9995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":947.83,"last_trade_time":"2026-02-11T12:25:18","percent_change":0.0,"prev_day_close":867.599975585938},{"option":"SPXW260313P06025000","bid":9.8,"bid_size":75.0,"ask":10.2,"ask_size":143.0,"iv":0.3185,"open_interest":97.0,"volume":1.0,"delta":-0.0447,"gamma":0.0002,"vega":1.6462,"theta":-1.0944,"rho":-0.1958,"theo":9.9509,"change":-3.1,"open":7.4,"high":7.4,"low":7.4,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-18T12:17:31","percent_change":-29.5238,"prev_day_close":8.59999990463257},{"option":"SPXW260313C06050000","bid":825.8,"bid_size":3.0,"ask":833.4,"ask_size":2.0,"iv":0.3126,"open_interest":107.0,"volume":0.0,"delta":0.9524,"gamma":0.0002,"vega":1.7317,"theta":-0.8712,"rho":3.5933,"theo":829.6695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":902.94,"last_trade_time":"2026-02-06T16:05:33","percent_change":0.0,"prev_day_close":843.200012207031},{"option":"SPXW260313P06050000","bid":10.4,"bid_size":71.0,"ask":10.8,"ask_size":55.0,"iv":0.3139,"open_interest":398.0,"volume":7.0,"delta":-0.0476,"gamma":0.0002,"vega":1.7317,"theta":-1.1365,"rho":-0.2086,"theo":10.5547,"change":-1.95,"open":10.4,"high":10.4,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T13:53:00","percent_change":-17.4888,"prev_day_close":9.15000009536743},{"option":"SPXW260313C06075000","bid":801.9,"bid_size":1.0,"ask":809.1,"ask_size":3.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.9492,"gamma":0.0002,"vega":1.8221,"theta":-0.9237,"rho":3.5949,"theo":805.3924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.800018310547},{"option":"SPXW260313P06075000","bid":11.0,"bid_size":67.0,"ask":11.5,"ask_size":54.0,"iv":0.3097,"open_interest":1234.0,"volume":0.0,"delta":-0.0508,"gamma":0.0002,"vega":1.8221,"theta":-1.1809,"rho":-0.2227,"theo":11.2114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.9,"last_trade_time":"2026-02-17T10:01:55","percent_change":0.0,"prev_day_close":9.75},{"option":"SPXW260313C06100000","bid":777.4,"bid_size":3.0,"ask":785.0,"ask_size":2.0,"iv":0.3042,"open_interest":2.0,"volume":0.0,"delta":0.9458,"gamma":0.0002,"vega":1.917,"theta":-0.9785,"rho":3.5955,"theo":781.1737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":862.59,"last_trade_time":"2026-02-10T15:56:53","percent_change":0.0,"prev_day_close":794.549987792969},{"option":"SPXW260313P06100000","bid":11.7,"bid_size":84.0,"ask":12.2,"ask_size":53.0,"iv":0.3052,"open_interest":1575.0,"volume":21.0,"delta":-0.0542,"gamma":0.0002,"vega":1.917,"theta":-1.2277,"rho":-0.2378,"theo":11.9264,"change":-2.2,"open":11.8,"high":11.8,"low":8.43,"tick":"up","last_trade_price":10.35,"last_trade_time":"2026-02-18T13:53:00","percent_change":-17.5299,"prev_day_close":10.3499999046326},{"option":"SPXW260313C06125000","bid":753.3,"bid_size":3.0,"ask":760.8,"ask_size":2.0,"iv":0.3002,"open_interest":33.0,"volume":0.0,"delta":0.9421,"gamma":0.0002,"vega":2.0169,"theta":-1.0358,"rho":3.5951,"theo":757.0182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":888.78,"last_trade_time":"2026-01-28T15:01:42","percent_change":0.0,"prev_day_close":770.449981689453},{"option":"SPXW260313P06125000","bid":12.5,"bid_size":60.0,"ask":13.0,"ask_size":52.0,"iv":0.3008,"open_interest":249.0,"volume":38.0,"delta":-0.0579,"gamma":0.0002,"vega":2.0169,"theta":-1.2769,"rho":-0.2539,"theo":12.7047,"change":-1.0,"open":12.3,"high":12.35,"low":12.3,"tick":"up","last_trade_price":12.35,"last_trade_time":"2026-02-18T15:12:04","percent_change":-7.49064,"prev_day_close":11.0499997138977},{"option":"SPXW260313C06150000","bid":729.4,"bid_size":1.0,"ask":736.7,"ask_size":3.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0002,"vega":2.1236,"theta":-1.0956,"rho":3.5933,"theo":732.9313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.850006103516},{"option":"SPXW260313P06150000","bid":13.4,"bid_size":57.0,"ask":13.9,"ask_size":67.0,"iv":0.2965,"open_interest":795.0,"volume":205.0,"delta":-0.0619,"gamma":0.0002,"vega":2.1236,"theta":-1.3286,"rho":-0.2714,"theo":13.5517,"change":-4.92,"open":9.95,"high":10.0,"low":9.33,"tick":"no_change","last_trade_price":9.33,"last_trade_time":"2026-02-18T13:03:34","percent_change":-34.5263,"prev_day_close":11.7999997138977},{"option":"SPXW260313C06160000","bid":720.2,"bid_size":3.0,"ask":727.1,"ask_size":3.0,"iv":0.2945,"open_interest":5.0,"volume":0.0,"delta":0.9364,"gamma":0.0002,"vega":2.1684,"theta":-1.1202,"rho":3.5922,"theo":723.3172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":736.5},{"option":"SPXW260313P06160000","bid":13.7,"bid_size":75.0,"ask":14.2,"ask_size":31.0,"iv":0.2947,"open_interest":42.0,"volume":12.0,"delta":-0.0636,"gamma":0.0002,"vega":2.1684,"theta":-1.35,"rho":-0.2788,"theo":13.9111,"change":-4.75,"open":10.5,"high":10.5,"low":9.9,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T11:10:02","percent_change":-32.4232,"prev_day_close":12.0999999046326},{"option":"SPXW260313C06170000","bid":710.2,"bid_size":1.0,"ask":717.5,"ask_size":3.0,"iv":0.2933,"open_interest":0.0,"volume":0.0,"delta":0.9347,"gamma":0.0002,"vega":2.2146,"theta":-1.1452,"rho":3.5907,"theo":713.7156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.899993896484},{"option":"SPXW260313P06170000","bid":14.1,"bid_size":54.0,"ask":14.6,"ask_size":50.0,"iv":0.2932,"open_interest":29.0,"volume":28.0,"delta":-0.0653,"gamma":0.0002,"vega":2.2146,"theta":-1.3717,"rho":-0.2865,"theo":14.2831,"change":-4.85,"open":11.0,"high":11.0,"low":10.2,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-02-18T11:10:00","percent_change":-32.2259,"prev_day_close":12.4000000953674},{"option":"SPXW260313C06175000","bid":705.4,"bid_size":1.0,"ask":712.7,"ask_size":3.0,"iv":0.2924,"open_interest":9.0,"volume":0.0,"delta":0.9338,"gamma":0.0003,"vega":2.2381,"theta":-1.1579,"rho":3.5899,"theo":708.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":840.75,"last_trade_time":"2026-01-28T15:02:13","percent_change":0.0,"prev_day_close":722.549987792969},{"option":"SPXW260313P06175000","bid":14.3,"bid_size":53.0,"ask":14.8,"ask_size":65.0,"iv":0.2924,"open_interest":840.0,"volume":8.0,"delta":-0.0662,"gamma":0.0003,"vega":2.2381,"theta":-1.3828,"rho":-0.2905,"theo":14.4739,"change":-2.71,"open":10.5,"high":14.05,"low":10.5,"tick":"no_change","last_trade_price":12.44,"last_trade_time":"2026-02-18T15:45:58","percent_change":-17.8878,"prev_day_close":12.5999999046326},{"option":"SPXW260313C06180000","bid":701.1,"bid_size":3.0,"ask":707.9,"ask_size":3.0,"iv":0.2911,"open_interest":0.0,"volume":0.0,"delta":0.9329,"gamma":0.0003,"vega":2.2619,"theta":-1.1706,"rho":3.589,"theo":704.1271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.549987792969},{"option":"SPXW260313P06180000","bid":14.5,"bid_size":53.0,"ask":15.0,"ask_size":50.0,"iv":0.2916,"open_interest":12.0,"volume":12.0,"delta":-0.0671,"gamma":0.0003,"vega":2.2619,"theta":-1.3939,"rho":-0.2946,"theo":14.6681,"change":-2.62,"open":12.17,"high":12.83,"low":12.17,"tick":"up","last_trade_price":12.83,"last_trade_time":"2026-02-18T15:42:47","percent_change":-16.9579,"prev_day_close":12.75},{"option":"SPXW260313C06190000","bid":691.5,"bid_size":2.0,"ask":698.4,"ask_size":2.0,"iv":0.2891,"open_interest":0.0,"volume":0.0,"delta":0.931,"gamma":0.0003,"vega":2.3103,"theta":-1.1965,"rho":3.5869,"theo":694.5522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.5},{"option":"SPXW260313P06190000","bid":14.9,"bid_size":52.0,"ask":15.4,"ask_size":49.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":-0.069,"gamma":0.0003,"vega":2.3103,"theta":-1.4165,"rho":-0.3029,"theo":15.0667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.0999999046326},{"option":"SPXW260313C06200000","bid":682.0,"bid_size":3.0,"ask":689.4,"ask_size":4.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":0.9291,"gamma":0.0003,"vega":2.3597,"theta":-1.2227,"rho":3.5845,"theo":684.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.949981689453},{"option":"SPXW260313P06200000","bid":15.3,"bid_size":60.0,"ask":15.8,"ask_size":58.0,"iv":0.2882,"open_interest":10050.0,"volume":217.0,"delta":-0.0709,"gamma":0.0003,"vega":2.3597,"theta":-1.4395,"rho":-0.3116,"theo":15.4794,"change":-3.45,"open":15.6,"high":15.6,"low":10.83,"tick":"up","last_trade_price":12.8,"last_trade_time":"2026-02-18T14:26:54","percent_change":-21.2308,"prev_day_close":13.4500002861023},{"option":"SPXW260313C06210000","bid":672.4,"bid_size":3.0,"ask":679.2,"ask_size":3.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.9271,"gamma":0.0003,"vega":2.41,"theta":-1.2493,"rho":3.5819,"theo":675.4452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.399993896484},{"option":"SPXW260313P06210000","bid":15.7,"bid_size":70.0,"ask":16.2,"ask_size":29.0,"iv":0.2864,"open_interest":4.0,"volume":0.0,"delta":-0.0729,"gamma":0.0003,"vega":2.41,"theta":-1.4629,"rho":-0.3205,"theo":15.9067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.48,"last_trade_time":"2026-02-17T15:23:56","percent_change":0.0,"prev_day_close":13.8499999046326},{"option":"SPXW260313C06220000","bid":662.9,"bid_size":3.0,"ask":670.3,"ask_size":4.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":0.925,"gamma":0.0003,"vega":2.461,"theta":-1.2763,"rho":3.5789,"theo":665.914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.100006103516},{"option":"SPXW260313P06220000","bid":16.2,"bid_size":34.0,"ask":16.7,"ask_size":28.0,"iv":0.285,"open_interest":22.0,"volume":0.0,"delta":-0.075,"gamma":0.0003,"vega":2.461,"theta":-1.4867,"rho":-0.3297,"theo":16.3491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.9,"last_trade_time":"2026-02-17T10:51:42","percent_change":0.0,"prev_day_close":14.25},{"option":"SPXW260313C06225000","bid":658.2,"bid_size":3.0,"ask":664.9,"ask_size":3.0,"iv":0.2837,"open_interest":0.0,"volume":0.0,"delta":0.924,"gamma":0.0003,"vega":2.4868,"theta":-1.29,"rho":3.5774,"theo":661.1542,"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":674.199981689453},{"option":"SPXW260313P06225000","bid":16.4,"bid_size":56.0,"ask":16.9,"ask_size":37.0,"iv":0.284,"open_interest":2115.0,"volume":2.0,"delta":-0.076,"gamma":0.0003,"vega":2.4868,"theta":-1.4988,"rho":-0.3344,"theo":16.576,"change":-2.6,"open":12.6,"high":14.75,"low":12.6,"tick":"up","last_trade_price":14.75,"last_trade_time":"2026-02-18T14:34:33","percent_change":-14.9856,"prev_day_close":14.4500002861023},{"option":"SPXW260313C06230000","bid":653.4,"bid_size":3.0,"ask":660.1,"ask_size":3.0,"iv":0.2829,"open_interest":0.0,"volume":0.0,"delta":0.9229,"gamma":0.0003,"vega":2.5129,"theta":-1.3038,"rho":3.5758,"theo":656.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.100006103516},{"option":"SPXW260313P06230000","bid":16.6,"bid_size":47.0,"ask":17.1,"ask_size":28.0,"iv":0.2831,"open_interest":0.0,"volume":0.0,"delta":-0.0771,"gamma":0.0003,"vega":2.5129,"theta":-1.5109,"rho":-0.3392,"theo":16.8069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.6500000953674},{"option":"SPXW260313C06240000","bid":643.4,"bid_size":4.0,"ask":650.6,"ask_size":3.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":0.9207,"gamma":0.0003,"vega":2.5656,"theta":-1.3316,"rho":3.5724,"theo":646.8986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.100006103516},{"option":"SPXW260313P06240000","bid":17.1,"bid_size":46.0,"ask":17.6,"ask_size":27.0,"iv":0.2815,"open_interest":8.0,"volume":1.0,"delta":-0.0793,"gamma":0.0003,"vega":2.5656,"theta":-1.5355,"rho":-0.3489,"theo":17.2807,"change":-2.7,"open":15.35,"high":15.35,"low":15.35,"tick":"down","last_trade_price":15.35,"last_trade_time":"2026-02-18T14:34:33","percent_change":-14.9584,"prev_day_close":15.0499997138977},{"option":"SPXW260313C06250000","bid":633.8,"bid_size":3.0,"ask":641.2,"ask_size":2.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.9185,"gamma":0.0003,"vega":2.6193,"theta":-1.3598,"rho":3.5687,"theo":637.4152,"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":650.549987792969},{"option":"SPXW260313P06250000","bid":17.6,"bid_size":37.0,"ask":18.1,"ask_size":33.0,"iv":0.2799,"open_interest":1739.0,"volume":485.0,"delta":-0.0816,"gamma":0.0003,"vega":2.6193,"theta":-1.5605,"rho":-0.3588,"theo":17.7708,"change":-4.09,"open":16.6,"high":16.6,"low":12.17,"tick":"down","last_trade_price":14.46,"last_trade_time":"2026-02-18T15:57:49","percent_change":-22.0485,"prev_day_close":15.4500002861023},{"option":"SPXW260313C06260000","bid":625.0,"bid_size":3.0,"ask":631.6,"ask_size":3.0,"iv":0.2778,"open_interest":0.0,"volume":0.0,"delta":0.9161,"gamma":0.0003,"vega":2.6742,"theta":-1.3884,"rho":3.5648,"theo":627.9484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":640.449981689453},{"option":"SPXW260313P06260000","bid":18.0,"bid_size":14.0,"ask":18.7,"ask_size":35.0,"iv":0.2785,"open_interest":16.0,"volume":5.0,"delta":-0.0839,"gamma":0.0003,"vega":2.6742,"theta":-1.5858,"rho":-0.369,"theo":18.2776,"change":-1.95,"open":17.1,"high":17.1,"low":17.1,"tick":"down","last_trade_price":17.1,"last_trade_time":"2026-02-18T09:41:47","percent_change":-10.2362,"prev_day_close":15.9000000953674},{"option":"SPXW260313C06270000","bid":615.6,"bid_size":3.0,"ask":622.8,"ask_size":3.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.9137,"gamma":0.0003,"vega":2.7306,"theta":-1.4173,"rho":3.5605,"theo":618.4989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":630.949981689453},{"option":"SPXW260313P06270000","bid":18.6,"bid_size":43.0,"ask":19.2,"ask_size":34.0,"iv":0.2767,"open_interest":161.0,"volume":1.0,"delta":-0.0863,"gamma":0.0003,"vega":2.7306,"theta":-1.6115,"rho":-0.3796,"theo":18.8016,"change":-5.04,"open":14.51,"high":14.51,"low":14.51,"tick":"down","last_trade_price":14.51,"last_trade_time":"2026-02-18T13:34:46","percent_change":-25.7801,"prev_day_close":16.3500003814697},{"option":"SPXW260313C06275000","bid":610.9,"bid_size":3.0,"ask":618.1,"ask_size":3.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.9125,"gamma":0.0003,"vega":2.7593,"theta":-1.4319,"rho":3.5582,"theo":613.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.0},{"option":"SPXW260313P06275000","bid":18.8,"bid_size":49.0,"ask":19.4,"ask_size":6.0,"iv":0.2757,"open_interest":1263.0,"volume":3.0,"delta":-0.0876,"gamma":0.0003,"vega":2.7593,"theta":-1.6245,"rho":-0.385,"theo":19.0702,"change":-6.26,"open":13.81,"high":13.81,"low":13.59,"tick":"down","last_trade_price":13.59,"last_trade_time":"2026-02-18T12:06:52","percent_change":-31.5365,"prev_day_close":16.5500001907349},{"option":"SPXW260313C06280000","bid":606.1,"bid_size":3.0,"ask":612.7,"ask_size":3.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0003,"vega":2.7884,"theta":-1.4466,"rho":3.5558,"theo":609.0672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.449981689453},{"option":"SPXW260313P06280000","bid":19.1,"bid_size":41.0,"ask":19.7,"ask_size":13.0,"iv":0.275,"open_interest":40.0,"volume":0.0,"delta":-0.0888,"gamma":0.0003,"vega":2.7884,"theta":-1.6375,"rho":-0.3906,"theo":19.3434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.6,"last_trade_time":"2026-02-17T10:33:24","percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"SPXW260313C06290000","bid":596.7,"bid_size":3.0,"ask":603.3,"ask_size":3.0,"iv":0.2731,"open_interest":0.0,"volume":0.0,"delta":0.9086,"gamma":0.0004,"vega":2.8478,"theta":-1.4762,"rho":3.5507,"theo":599.6539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.949981689453},{"option":"SPXW260313P06290000","bid":19.6,"bid_size":40.0,"ask":20.3,"ask_size":33.0,"iv":0.2735,"open_interest":79.0,"volume":1.0,"delta":-0.0914,"gamma":0.0004,"vega":2.8478,"theta":-1.6639,"rho":-0.4019,"theo":19.9036,"change":-2.0,"open":18.65,"high":18.65,"low":18.65,"tick":"down","last_trade_price":18.65,"last_trade_time":"2026-02-18T09:53:18","percent_change":-9.68523,"prev_day_close":17.3500003814697},{"option":"SPXW260313C06300000","bid":587.3,"bid_size":3.0,"ask":593.9,"ask_size":3.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.906,"gamma":0.0004,"vega":2.9085,"theta":-1.5061,"rho":3.5451,"theo":590.2597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.449981689453},{"option":"SPXW260313P06300000","bid":20.2,"bid_size":46.0,"ask":20.8,"ask_size":6.0,"iv":0.2716,"open_interest":1990.0,"volume":9.0,"delta":-0.094,"gamma":0.0004,"vega":2.9085,"theta":-1.6906,"rho":-0.4138,"theo":20.4829,"change":-6.76,"open":17.45,"high":17.45,"low":14.49,"tick":"down","last_trade_price":14.49,"last_trade_time":"2026-02-18T13:20:13","percent_change":-31.8118,"prev_day_close":17.8500003814697},{"option":"SPXW260313C06310000","bid":578.0,"bid_size":3.0,"ask":584.5,"ask_size":3.0,"iv":0.2698,"open_interest":0.0,"volume":0.0,"delta":0.9032,"gamma":0.0004,"vega":2.9705,"theta":-1.5363,"rho":3.5391,"theo":580.8854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.949981689453},{"option":"SPXW260313P06310000","bid":20.8,"bid_size":39.0,"ask":21.5,"ask_size":58.0,"iv":0.2702,"open_interest":13.0,"volume":0.0,"delta":-0.0968,"gamma":0.0004,"vega":2.9705,"theta":-1.7176,"rho":-0.4261,"theo":21.0821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.8,"last_trade_time":"2026-02-17T10:51:38","percent_change":0.0,"prev_day_close":18.3500003814697},{"option":"SPXW260313C06320000","bid":568.1,"bid_size":3.0,"ask":575.1,"ask_size":3.0,"iv":0.2686,"open_interest":0.0,"volume":0.0,"delta":0.9004,"gamma":0.0004,"vega":3.0334,"theta":-1.5668,"rho":3.5327,"theo":571.5316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.75},{"option":"SPXW260313P06320000","bid":21.4,"bid_size":38.0,"ask":22.1,"ask_size":31.0,"iv":0.2685,"open_interest":35.0,"volume":4.0,"delta":-0.0996,"gamma":0.0004,"vega":3.0334,"theta":-1.7449,"rho":-0.4388,"theo":21.7019,"change":-1.95,"open":20.22,"high":20.5,"low":16.67,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-18T14:38:54","percent_change":-8.68597,"prev_day_close":18.8500003814697},{"option":"SPXW260313C06325000","bid":563.5,"bid_size":3.0,"ask":570.4,"ask_size":3.0,"iv":0.2678,"open_interest":1.0,"volume":0.0,"delta":0.899,"gamma":0.0004,"vega":3.0651,"theta":-1.5822,"rho":3.5293,"theo":566.8626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":685.65,"last_trade_time":"2026-01-26T13:31:41","percent_change":0.0,"prev_day_close":579.799987792969},{"option":"SPXW260313P06325000","bid":21.7,"bid_size":38.0,"ask":22.4,"ask_size":31.0,"iv":0.2678,"open_interest":669.0,"volume":8.0,"delta":-0.101,"gamma":0.0004,"vega":3.0651,"theta":-1.7586,"rho":-0.4453,"theo":22.0196,"change":-7.14,"open":21.17,"high":21.17,"low":15.6,"tick":"down","last_trade_price":15.66,"last_trade_time":"2026-02-18T12:06:52","percent_change":-31.3158,"prev_day_close":19.1499996185303},{"option":"SPXW260313C06330000","bid":559.3,"bid_size":3.0,"ask":566.3,"ask_size":3.0,"iv":0.2664,"open_interest":0.0,"volume":0.0,"delta":0.8975,"gamma":0.0004,"vega":3.097,"theta":-1.5976,"rho":3.5258,"theo":562.199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.799987792969},{"option":"SPXW260313P06330000","bid":22.0,"bid_size":37.0,"ask":22.7,"ask_size":13.0,"iv":0.2669,"open_interest":8.0,"volume":2.0,"delta":-0.1025,"gamma":0.0004,"vega":3.097,"theta":-1.7725,"rho":-0.4519,"theo":22.3428,"change":-2.32,"open":20.78,"high":20.78,"low":20.78,"tick":"down","last_trade_price":20.78,"last_trade_time":"2026-02-18T09:30:06","percent_change":-10.0433,"prev_day_close":19.4499998092651},{"option":"SPXW260313C06340000","bid":549.5,"bid_size":3.0,"ask":556.5,"ask_size":3.0,"iv":0.2655,"open_interest":0.0,"volume":0.0,"delta":0.8945,"gamma":0.0004,"vega":3.1614,"theta":-1.6287,"rho":3.5186,"theo":552.8881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.75},{"option":"SPXW260313P06340000","bid":22.7,"bid_size":37.0,"ask":23.4,"ask_size":55.0,"iv":0.2653,"open_interest":27.0,"volume":2.0,"delta":-0.1055,"gamma":0.0004,"vega":3.1614,"theta":-1.8003,"rho":-0.4654,"theo":23.0054,"change":-7.7,"open":17.25,"high":17.25,"low":16.15,"tick":"down","last_trade_price":16.15,"last_trade_time":"2026-02-18T12:07:42","percent_change":-32.2851,"prev_day_close":20.0},{"option":"SPXW260313C06350000","bid":540.7,"bid_size":3.0,"ask":547.1,"ask_size":3.0,"iv":0.2633,"open_interest":3.0,"volume":0.0,"delta":0.8914,"gamma":0.0004,"vega":3.2264,"theta":-1.66,"rho":3.5111,"theo":543.5993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":534.15,"last_trade_time":"2026-01-20T15:31:19","percent_change":0.0,"prev_day_close":555.399993896484},{"option":"SPXW260313P06350000","bid":23.4,"bid_size":29.0,"ask":24.0,"ask_size":6.0,"iv":0.2635,"open_interest":1202.0,"volume":264.0,"delta":-0.1086,"gamma":0.0004,"vega":3.2264,"theta":-1.8284,"rho":-0.4792,"theo":23.6902,"change":-3.6,"open":22.0,"high":22.0,"low":16.55,"tick":"no_change","last_trade_price":20.85,"last_trade_time":"2026-02-18T15:40:17","percent_change":-14.7239,"prev_day_close":20.5999994277954},{"option":"SPXW260313C06360000","bid":531.4,"bid_size":3.0,"ask":538.4,"ask_size":3.0,"iv":0.2613,"open_interest":0.0,"volume":0.0,"delta":0.8882,"gamma":0.0004,"vega":3.2922,"theta":-1.6916,"rho":3.5033,"theo":534.3332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.199981689453},{"option":"SPXW260313P06360000","bid":24.0,"bid_size":34.0,"ask":24.8,"ask_size":51.0,"iv":0.2621,"open_interest":23.0,"volume":1.0,"delta":-0.1118,"gamma":0.0004,"vega":3.2922,"theta":-1.8567,"rho":-0.4933,"theo":24.3975,"change":-6.53,"open":18.67,"high":18.67,"low":18.67,"tick":"down","last_trade_price":18.67,"last_trade_time":"2026-02-18T13:39:02","percent_change":-25.9127,"prev_day_close":21.25},{"option":"SPXW260313C06370000","bid":521.7,"bid_size":3.0,"ask":528.5,"ask_size":3.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.8849,"gamma":0.0004,"vega":3.3591,"theta":-1.7233,"rho":3.4951,"theo":525.0901,"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":536.799987792969},{"option":"SPXW260313P06370000","bid":24.8,"bid_size":34.0,"ask":25.5,"ask_size":50.0,"iv":0.2604,"open_interest":21.0,"volume":7.0,"delta":-0.1151,"gamma":0.0004,"vega":3.3591,"theta":-1.8852,"rho":-0.5078,"theo":25.128,"change":-6.67,"open":18.0,"high":19.23,"low":17.85,"tick":"up","last_trade_price":19.23,"last_trade_time":"2026-02-18T13:39:02","percent_change":-25.7529,"prev_day_close":21.9000005722046},{"option":"SPXW260313C06375000","bid":517.1,"bid_size":3.0,"ask":523.9,"ask_size":3.0,"iv":0.2596,"open_interest":2.0,"volume":0.0,"delta":0.8832,"gamma":0.0004,"vega":3.3931,"theta":-1.7392,"rho":3.4909,"theo":520.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":659.72,"last_trade_time":"2026-01-15T11:03:51","percent_change":0.0,"prev_day_close":532.199981689453},{"option":"SPXW260313P06375000","bid":25.1,"bid_size":33.0,"ask":25.9,"ask_size":49.0,"iv":0.2597,"open_interest":372.0,"volume":11.0,"delta":-0.1168,"gamma":0.0004,"vega":3.3931,"theta":-1.8995,"rho":-0.5152,"theo":25.5021,"change":-3.92,"open":23.6,"high":23.6,"low":17.18,"tick":"up","last_trade_price":22.38,"last_trade_time":"2026-02-18T14:31:41","percent_change":-14.9049,"prev_day_close":22.1999998092651},{"option":"SPXW260313C06380000","bid":512.5,"bid_size":3.0,"ask":519.3,"ask_size":3.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.8815,"gamma":0.0004,"vega":3.4274,"theta":-1.7552,"rho":3.4865,"theo":515.8707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":527.349975585938},{"option":"SPXW260313P06380000","bid":25.5,"bid_size":33.0,"ask":26.2,"ask_size":12.0,"iv":0.2589,"open_interest":6.0,"volume":2.0,"delta":-0.1185,"gamma":0.0004,"vega":3.4274,"theta":-1.9138,"rho":-0.5227,"theo":25.8821,"change":-7.85,"open":18.73,"high":18.8,"low":18.73,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-18T10:51:27","percent_change":-29.4559,"prev_day_close":22.5},{"option":"SPXW260313C06390000","bid":503.3,"bid_size":3.0,"ask":510.0,"ask_size":3.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.878,"gamma":0.0005,"vega":3.4972,"theta":-1.7872,"rho":3.4773,"theo":506.6757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.349975585938},{"option":"SPXW260313P06390000","bid":26.3,"bid_size":32.0,"ask":27.0,"ask_size":32.0,"iv":0.2571,"open_interest":100.0,"volume":11.0,"delta":-0.122,"gamma":0.0005,"vega":3.4972,"theta":-1.9426,"rho":-0.5381,"theo":26.6606,"change":-2.53,"open":19.5,"high":24.92,"low":18.8,"tick":"up","last_trade_price":24.92,"last_trade_time":"2026-02-18T14:53:29","percent_change":-9.21676,"prev_day_close":23.1999998092651},{"option":"SPXW260313C06400000","bid":494.1,"bid_size":3.0,"ask":500.8,"ask_size":3.0,"iv":0.2554,"open_interest":1.0,"volume":0.0,"delta":0.8744,"gamma":0.0005,"vega":3.5686,"theta":-1.8193,"rho":3.4676,"theo":497.5058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":499.15,"last_trade_time":"2026-02-05T09:55:29","percent_change":0.0,"prev_day_close":509.099990844727},{"option":"SPXW260313P06400000","bid":27.1,"bid_size":38.0,"ask":27.8,"ask_size":38.0,"iv":0.2555,"open_interest":1835.0,"volume":660.0,"delta":-0.1256,"gamma":0.0005,"vega":3.5686,"theta":-1.9715,"rho":-0.5541,"theo":27.4642,"change":-5.5,"open":23.8,"high":24.47,"low":19.15,"tick":"up","last_trade_price":22.75,"last_trade_time":"2026-02-18T15:58:53","percent_change":-19.469,"prev_day_close":23.9000005722046},{"option":"SPXW260313C06410000","bid":485.0,"bid_size":3.0,"ask":491.7,"ask_size":3.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.8706,"gamma":0.0005,"vega":3.6413,"theta":-1.8515,"rho":3.4572,"theo":488.3621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.25},{"option":"SPXW260313P06410000","bid":27.9,"bid_size":30.0,"ask":28.6,"ask_size":30.0,"iv":0.2539,"open_interest":96.0,"volume":22.0,"delta":-0.1294,"gamma":0.0005,"vega":3.6413,"theta":-2.0005,"rho":-0.5708,"theo":28.294,"change":-5.65,"open":21.08,"high":26.48,"low":20.53,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-18T15:58:53","percent_change":-19.3825,"prev_day_close":24.6999998092651},{"option":"SPXW260313C06420000","bid":475.8,"bid_size":3.0,"ask":482.5,"ask_size":3.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.8668,"gamma":0.0005,"vega":3.715,"theta":-1.8838,"rho":3.4462,"theo":479.2455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.349990844727},{"option":"SPXW260313P06420000","bid":28.7,"bid_size":11.0,"ask":29.5,"ask_size":30.0,"iv":0.2523,"open_interest":110.0,"volume":8.0,"delta":-0.1332,"gamma":0.0005,"vega":3.715,"theta":-2.0295,"rho":-0.5881,"theo":29.1509,"change":-9.25,"open":21.2,"high":22.2,"low":20.75,"tick":"down","last_trade_price":20.75,"last_trade_time":"2026-02-18T12:40:20","percent_change":-30.8333,"prev_day_close":25.4000005722046},{"option":"SPXW260313C06425000","bid":471.3,"bid_size":3.0,"ask":477.9,"ask_size":3.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.8648,"gamma":0.0005,"vega":3.7521,"theta":-1.8999,"rho":3.4404,"theo":474.6976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":486.0},{"option":"SPXW260313P06425000","bid":29.2,"bid_size":35.0,"ask":29.9,"ask_size":35.0,"iv":0.2515,"open_interest":1737.0,"volume":158.0,"delta":-0.1352,"gamma":0.0005,"vega":3.7521,"theta":-2.0441,"rho":-0.597,"theo":29.5898,"change":-10.27,"open":27.85,"high":27.85,"low":20.13,"tick":"down","last_trade_price":20.13,"last_trade_time":"2026-02-18T13:02:04","percent_change":-33.7829,"prev_day_close":25.8000001907349},{"option":"SPXW260313C06430000","bid":466.8,"bid_size":3.0,"ask":473.4,"ask_size":3.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.8629,"gamma":0.0005,"vega":3.7893,"theta":-1.9161,"rho":3.4346,"theo":470.1568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.199996948242},{"option":"SPXW260313P06430000","bid":29.6,"bid_size":29.0,"ask":30.4,"ask_size":29.0,"iv":0.2507,"open_interest":90.0,"volume":0.0,"delta":-0.1372,"gamma":0.0005,"vega":3.7893,"theta":-2.0586,"rho":-0.6059,"theo":30.0358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.46,"last_trade_time":"2026-02-17T14:07:55","percent_change":0.0,"prev_day_close":26.1999998092651},{"option":"SPXW260313C06440000","bid":458.2,"bid_size":3.0,"ask":464.7,"ask_size":3.0,"iv":0.2483,"open_interest":0.0,"volume":0.0,"delta":0.8588,"gamma":0.0005,"vega":3.864,"theta":-1.9483,"rho":3.4226,"theo":461.0969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.0},{"option":"SPXW260313P06440000","bid":30.5,"bid_size":28.0,"ask":31.3,"ask_size":28.0,"iv":0.2492,"open_interest":77.0,"volume":1.0,"delta":-0.1412,"gamma":0.0005,"vega":3.864,"theta":-2.0876,"rho":-0.6242,"theo":30.9494,"change":-10.1,"open":21.7,"high":21.7,"low":21.7,"tick":"down","last_trade_price":21.7,"last_trade_time":"2026-02-18T10:55:48","percent_change":-31.761,"prev_day_close":27.0},{"option":"SPXW260313C06450000","bid":449.2,"bid_size":2.0,"ask":455.2,"ask_size":3.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":0.8546,"gamma":0.0005,"vega":3.939,"theta":-1.9806,"rho":3.4101,"theo":452.0662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":446.43,"last_trade_time":"2026-01-20T15:41:50","percent_change":0.0,"prev_day_close":462.949996948242},{"option":"SPXW260313P06450000","bid":31.5,"bid_size":34.0,"ask":32.2,"ask_size":34.0,"iv":0.2473,"open_interest":2138.0,"volume":38.0,"delta":-0.1454,"gamma":0.0005,"vega":3.939,"theta":-2.1166,"rho":-0.643,"theo":31.8923,"change":-5.19,"open":27.79,"high":27.79,"low":21.77,"tick":"up","last_trade_price":27.51,"last_trade_time":"2026-02-18T16:02:00","percent_change":-15.8716,"prev_day_close":27.8000001907349},{"option":"SPXW260313C06460000","bid":440.2,"bid_size":2.0,"ask":446.2,"ask_size":3.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.8503,"gamma":0.0006,"vega":4.0144,"theta":-2.0127,"rho":3.3973,"theo":443.0654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.450012207031},{"option":"SPXW260313P06460000","bid":32.4,"bid_size":27.0,"ask":33.2,"ask_size":27.0,"iv":0.2459,"open_interest":92.0,"volume":2.0,"delta":-0.1497,"gamma":0.0006,"vega":4.0144,"theta":-2.1456,"rho":-0.6621,"theo":32.865,"change":-10.65,"open":31.79,"high":31.79,"low":23.1,"tick":"down","last_trade_price":23.1,"last_trade_time":"2026-02-18T10:55:48","percent_change":-31.5556,"prev_day_close":28.6999998092651},{"option":"SPXW260313C06470000","bid":431.2,"bid_size":2.0,"ask":437.7,"ask_size":2.0,"iv":0.2435,"open_interest":8.0,"volume":0.0,"delta":0.8458,"gamma":0.0006,"vega":4.0906,"theta":-2.0448,"rho":3.384,"theo":434.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":413.2,"last_trade_time":"2026-02-13T15:51:22","percent_change":0.0,"prev_day_close":444.700012207031},{"option":"SPXW260313P06470000","bid":33.4,"bid_size":27.0,"ask":34.2,"ask_size":27.0,"iv":0.2443,"open_interest":120.0,"volume":12.0,"delta":-0.1542,"gamma":0.0006,"vega":4.0906,"theta":-2.1744,"rho":-0.6817,"theo":33.8682,"change":-8.82,"open":24.76,"high":25.98,"low":24.76,"tick":"up","last_trade_price":25.98,"last_trade_time":"2026-02-18T11:59:58","percent_change":-25.3448,"prev_day_close":29.5999994277954},{"option":"SPXW260313C06475000","bid":426.7,"bid_size":3.0,"ask":433.2,"ask_size":3.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.8436,"gamma":0.0006,"vega":4.1291,"theta":-2.0608,"rho":3.3772,"theo":429.6216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.25},{"option":"SPXW260313P06475000","bid":34.0,"bid_size":11.0,"ask":34.8,"ask_size":39.0,"iv":0.2434,"open_interest":260.0,"volume":31.0,"delta":-0.1565,"gamma":0.0006,"vega":4.1291,"theta":-2.1888,"rho":-0.6916,"theo":34.3814,"change":-11.92,"open":32.27,"high":32.55,"low":23.38,"tick":"down","last_trade_price":23.38,"last_trade_time":"2026-02-18T13:02:15","percent_change":-33.7677,"prev_day_close":30.0499992370606},{"option":"SPXW260313C06480000","bid":421.8,"bid_size":3.0,"ask":428.2,"ask_size":3.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.8412,"gamma":0.0006,"vega":4.1679,"theta":-2.0767,"rho":3.3702,"theo":425.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":435.75},{"option":"SPXW260313P06480000","bid":34.5,"bid_size":26.0,"ask":35.3,"ask_size":26.0,"iv":0.2426,"open_interest":173.0,"volume":10.0,"delta":-0.1588,"gamma":0.0006,"vega":4.1679,"theta":-2.2031,"rho":-0.7018,"theo":34.9025,"change":-3.13,"open":32.72,"high":32.72,"low":32.72,"tick":"no_change","last_trade_price":32.72,"last_trade_time":"2026-02-18T09:30:06","percent_change":-8.73082,"prev_day_close":30.5499992370606},{"option":"SPXW260313C06490000","bid":412.9,"bid_size":3.0,"ask":419.3,"ask_size":3.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.8365,"gamma":0.0006,"vega":4.2465,"theta":-2.1084,"rho":3.3556,"theo":416.2489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.800003051758},{"option":"SPXW260313P06490000","bid":35.5,"bid_size":25.0,"ask":36.4,"ask_size":36.0,"iv":0.241,"open_interest":88.0,"volume":1.0,"delta":-0.1635,"gamma":0.0006,"vega":4.2465,"theta":-2.2315,"rho":-0.7226,"theo":35.969,"change":-10.95,"open":26.0,"high":26.0,"low":26.0,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-18T10:41:00","percent_change":-29.6346,"prev_day_close":31.5},{"option":"SPXW260313C06500000","bid":404.5,"bid_size":3.0,"ask":410.4,"ask_size":4.0,"iv":0.2387,"open_interest":19.0,"volume":0.0,"delta":0.8317,"gamma":0.0006,"vega":4.3265,"theta":-2.1398,"rho":3.3402,"theo":407.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":537.8,"last_trade_time":"2026-01-28T15:17:50","percent_change":0.0,"prev_day_close":418.0},{"option":"SPXW260313P06500000","bid":36.7,"bid_size":16.0,"ask":37.5,"ask_size":42.0,"iv":0.2394,"open_interest":979.0,"volume":144.0,"delta":-0.1683,"gamma":0.0006,"vega":4.3265,"theta":-2.2598,"rho":-0.7443,"theo":37.0689,"change":-5.98,"open":35.45,"high":35.45,"low":26.25,"tick":"up","last_trade_price":32.07,"last_trade_time":"2026-02-18T16:02:00","percent_change":-15.7162,"prev_day_close":32.5},{"option":"SPXW260313C06510000","bid":395.2,"bid_size":4.0,"ask":401.5,"ask_size":4.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.8267,"gamma":0.0006,"vega":4.4074,"theta":-2.171,"rho":3.324,"theo":398.5364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.149993896484},{"option":"SPXW260313P06510000","bid":37.8,"bid_size":24.0,"ask":38.6,"ask_size":10.0,"iv":0.2378,"open_interest":86.0,"volume":23.0,"delta":-0.1733,"gamma":0.0006,"vega":4.4074,"theta":-2.2877,"rho":-0.7667,"theo":38.2035,"change":-7.65,"open":36.55,"high":36.55,"low":27.6,"tick":"down","last_trade_price":31.6,"last_trade_time":"2026-02-18T15:55:32","percent_change":-19.4904,"prev_day_close":33.5},{"option":"SPXW260313C06520000","bid":386.4,"bid_size":4.0,"ask":392.7,"ask_size":3.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.8216,"gamma":0.0006,"vega":4.4889,"theta":-2.2019,"rho":3.3071,"theo":389.7336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.300003051758},{"option":"SPXW260313P06520000","bid":39.0,"bid_size":10.0,"ask":39.8,"ask_size":10.0,"iv":0.2361,"open_interest":270.0,"volume":255.0,"delta":-0.1785,"gamma":0.0006,"vega":4.4889,"theta":-2.3153,"rho":-0.79,"theo":39.3743,"change":-7.35,"open":35.29,"high":38.34,"low":28.47,"tick":"up","last_trade_price":33.1,"last_trade_time":"2026-02-18T14:15:05","percent_change":-18.1706,"prev_day_close":34.5499992370606},{"option":"SPXW260313C06525000","bid":382.0,"bid_size":4.0,"ask":388.3,"ask_size":4.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8189,"gamma":0.0007,"vega":4.5297,"theta":-2.2172,"rho":3.2983,"theo":385.3461,"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":395.899993896484},{"option":"SPXW260313P06525000","bid":39.6,"bid_size":10.0,"ask":40.4,"ask_size":10.0,"iv":0.2353,"open_interest":788.0,"volume":248.0,"delta":-0.1811,"gamma":0.0007,"vega":4.5297,"theta":-2.329,"rho":-0.8019,"theo":39.9735,"change":-8.25,"open":35.84,"high":38.44,"low":27.43,"tick":"down","last_trade_price":32.8,"last_trade_time":"2026-02-18T15:56:43","percent_change":-20.0974,"prev_day_close":35.1000003814697},{"option":"SPXW260313C06530000","bid":378.1,"bid_size":3.0,"ask":383.9,"ask_size":3.0,"iv":0.2337,"open_interest":0.0,"volume":0.0,"delta":0.8163,"gamma":0.0007,"vega":4.5704,"theta":-2.2323,"rho":3.2894,"theo":380.9681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.349990844727},{"option":"SPXW260313P06530000","bid":40.2,"bid_size":10.0,"ask":41.0,"ask_size":10.0,"iv":0.2344,"open_interest":287.0,"volume":139.0,"delta":-0.1838,"gamma":0.0007,"vega":4.5704,"theta":-2.3426,"rho":-0.8139,"theo":40.5823,"change":-8.4,"open":38.87,"high":39.49,"low":28.98,"tick":"down","last_trade_price":33.3,"last_trade_time":"2026-02-18T15:56:43","percent_change":-20.1439,"prev_day_close":35.6500015258789},{"option":"SPXW260313C06540000","bid":369.4,"bid_size":4.0,"ask":375.2,"ask_size":4.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.8108,"gamma":0.0007,"vega":4.6516,"theta":-2.2624,"rho":3.2712,"theo":372.2408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":382.650009155273},{"option":"SPXW260313P06540000","bid":41.4,"bid_size":10.0,"ask":42.3,"ask_size":23.0,"iv":0.2328,"open_interest":121.0,"volume":22.0,"delta":-0.1892,"gamma":0.0007,"vega":4.6516,"theta":-2.3694,"rho":-0.8384,"theo":41.8285,"change":-8.35,"open":30.3,"high":34.6,"low":29.21,"tick":"no_change","last_trade_price":34.6,"last_trade_time":"2026-02-18T14:27:06","percent_change":-19.4412,"prev_day_close":36.7999992370606},{"option":"SPXW260313C06550000","bid":360.3,"bid_size":4.0,"ask":366.4,"ask_size":4.0,"iv":0.2305,"open_interest":4.0,"volume":0.0,"delta":0.8052,"gamma":0.0007,"vega":4.7327,"theta":-2.292,"rho":3.2526,"theo":363.5525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":492.44,"last_trade_time":"2026-01-28T15:17:50","percent_change":0.0,"prev_day_close":373.75},{"option":"SPXW260313P06550000","bid":42.7,"bid_size":16.0,"ask":43.6,"ask_size":28.0,"iv":0.2311,"open_interest":4073.0,"volume":53.0,"delta":-0.1948,"gamma":0.0007,"vega":4.7327,"theta":-2.3958,"rho":-0.8633,"theo":43.1138,"change":-7.44,"open":41.83,"high":41.83,"low":30.74,"tick":"up","last_trade_price":36.91,"last_trade_time":"2026-02-18T16:00:02","percent_change":-16.7756,"prev_day_close":37.9500007629394},{"option":"SPXW260313C06560000","bid":352.2,"bid_size":3.0,"ask":358.3,"ask_size":3.0,"iv":0.2285,"open_interest":2.0,"volume":0.0,"delta":0.7994,"gamma":0.0007,"vega":4.8138,"theta":-2.3211,"rho":3.2334,"theo":354.9041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.36,"last_trade_time":"2026-02-03T15:40:01","percent_change":0.0,"prev_day_close":365.099990844727},{"option":"SPXW260313P06560000","bid":44.0,"bid_size":27.0,"ask":44.9,"ask_size":27.0,"iv":0.2294,"open_interest":1681.0,"volume":27.0,"delta":-0.2006,"gamma":0.0007,"vega":4.8138,"theta":-2.4216,"rho":-0.8888,"theo":44.4389,"change":-12.25,"open":43.41,"high":43.41,"low":31.95,"tick":"up","last_trade_price":33.5,"last_trade_time":"2026-02-18T13:27:15","percent_change":-26.776,"prev_day_close":39.1500015258789},{"option":"SPXW260313C06565000","bid":347.0,"bid_size":1.0,"ask":354.9,"ask_size":1.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.7965,"gamma":0.0007,"vega":4.8546,"theta":-2.3354,"rho":3.2235,"theo":350.5952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.899993896484},{"option":"SPXW260313P06565000","bid":44.7,"bid_size":9.0,"ask":45.6,"ask_size":9.0,"iv":0.2286,"open_interest":13.0,"volume":7.0,"delta":-0.2035,"gamma":0.0007,"vega":4.8546,"theta":-2.4344,"rho":-0.9018,"theo":45.1167,"change":-4.33,"open":32.88,"high":42.07,"low":31.6,"tick":"up","last_trade_price":42.07,"last_trade_time":"2026-02-18T14:44:32","percent_change":-9.3319,"prev_day_close":39.7999992370606},{"option":"SPXW260313C06570000","bid":343.6,"bid_size":4.0,"ask":349.7,"ask_size":4.0,"iv":0.2268,"open_interest":2.0,"volume":0.0,"delta":0.7935,"gamma":0.0007,"vega":4.8955,"theta":-2.3496,"rho":3.2135,"theo":346.2966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.58,"last_trade_time":"2026-02-17T10:29:35","percent_change":0.0,"prev_day_close":356.450012207031},{"option":"SPXW260313P06570000","bid":45.4,"bid_size":9.0,"ask":46.3,"ask_size":9.0,"iv":0.2277,"open_interest":105.0,"volume":5.0,"delta":-0.2065,"gamma":0.0007,"vega":4.8955,"theta":-2.447,"rho":-0.915,"theo":45.8049,"change":-9.4,"open":33.1,"high":37.75,"low":33.1,"tick":"no_change","last_trade_price":37.75,"last_trade_time":"2026-02-18T13:58:43","percent_change":-19.9364,"prev_day_close":40.3999996185303},{"option":"SPXW260313C06575000","bid":338.8,"bid_size":4.0,"ask":344.8,"ask_size":3.0,"iv":0.2262,"open_interest":3.0,"volume":0.0,"delta":0.7904,"gamma":0.0007,"vega":4.9367,"theta":-2.3637,"rho":3.2032,"theo":342.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.7,"last_trade_time":"2026-02-06T12:51:50","percent_change":0.0,"prev_day_close":352.099990844727},{"option":"SPXW260313P06575000","bid":46.1,"bid_size":9.0,"ask":47.0,"ask_size":9.0,"iv":0.2269,"open_interest":192.0,"volume":18.0,"delta":-0.2096,"gamma":0.0007,"vega":4.9367,"theta":-2.4594,"rho":-0.9284,"theo":46.5037,"change":-7.31,"open":39.68,"high":40.54,"low":33.35,"tick":"no_change","last_trade_price":40.54,"last_trade_time":"2026-02-18T15:45:58","percent_change":-15.2769,"prev_day_close":41.0},{"option":"SPXW260313C06580000","bid":334.6,"bid_size":4.0,"ask":340.5,"ask_size":3.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.7874,"gamma":0.0008,"vega":4.9781,"theta":-2.3776,"rho":3.1927,"theo":337.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.550003051758},{"option":"SPXW260313P06580000","bid":46.8,"bid_size":9.0,"ask":47.7,"ask_size":20.0,"iv":0.2261,"open_interest":188.0,"volume":8.0,"delta":-0.2126,"gamma":0.0008,"vega":4.9781,"theta":-2.4716,"rho":-0.9421,"theo":47.2133,"change":-3.2,"open":43.52,"high":45.4,"low":35.75,"tick":"up","last_trade_price":45.4,"last_trade_time":"2026-02-18T14:56:41","percent_change":-6.58436,"prev_day_close":41.7000007629394},{"option":"SPXW260313C06585000","bid":329.9,"bid_size":2.0,"ask":337.8,"ask_size":2.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.7842,"gamma":0.0008,"vega":5.0197,"theta":-2.3913,"rho":3.1819,"theo":333.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.550003051758},{"option":"SPXW260313P06585000","bid":47.3,"bid_size":10.0,"ask":48.5,"ask_size":19.0,"iv":0.2252,"open_interest":14.0,"volume":14.0,"delta":-0.2158,"gamma":0.0008,"vega":5.0197,"theta":-2.4837,"rho":-0.956,"theo":47.9339,"change":-2.75,"open":44.72,"high":46.6,"low":44.72,"tick":"up","last_trade_price":46.6,"last_trade_time":"2026-02-18T14:58:28","percent_change":-5.57244,"prev_day_close":42.3499984741211},{"option":"SPXW260313C06590000","bid":326.1,"bid_size":4.0,"ask":332.0,"ask_size":3.0,"iv":0.2238,"open_interest":1.0,"volume":0.0,"delta":0.7811,"gamma":0.0008,"vega":5.0615,"theta":-2.4048,"rho":3.1708,"theo":329.2105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":382.62,"last_trade_time":"2026-02-04T15:46:04","percent_change":0.0,"prev_day_close":339.099990844727},{"option":"SPXW260313P06590000","bid":48.3,"bid_size":9.0,"ask":49.2,"ask_size":9.0,"iv":0.2244,"open_interest":289.0,"volume":21.0,"delta":-0.2189,"gamma":0.0008,"vega":5.0615,"theta":-2.4957,"rho":-0.9702,"theo":48.6658,"change":-5.25,"open":35.85,"high":46.4,"low":35.85,"tick":"down","last_trade_price":44.85,"last_trade_time":"2026-02-18T15:04:36","percent_change":-10.479,"prev_day_close":43.0},{"option":"SPXW260313C06595000","bid":321.4,"bid_size":2.0,"ask":329.3,"ask_size":2.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.7779,"gamma":0.0008,"vega":5.1034,"theta":-2.4181,"rho":3.1595,"theo":324.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.75},{"option":"SPXW260313P06595000","bid":49.0,"bid_size":9.0,"ask":50.0,"ask_size":19.0,"iv":0.2235,"open_interest":14.0,"volume":13.0,"delta":-0.2221,"gamma":0.0008,"vega":5.1034,"theta":-2.5074,"rho":-0.9847,"theo":49.4093,"change":-9.58,"open":38.95,"high":41.32,"low":38.77,"tick":"up","last_trade_price":41.32,"last_trade_time":"2026-02-18T14:25:08","percent_change":-18.8212,"prev_day_close":43.75},{"option":"SPXW260313C06600000","bid":318.1,"bid_size":4.0,"ask":323.9,"ask_size":4.0,"iv":0.2217,"open_interest":96.0,"volume":7.0,"delta":0.7746,"gamma":0.0008,"vega":5.1453,"theta":-2.4313,"rho":3.1478,"theo":320.7357,"change":24.88,"open":349.19,"high":350.69,"low":336.98,"tick":"down","last_trade_price":336.98,"last_trade_time":"2026-02-18T15:52:53","percent_change":7.9718,"prev_day_close":330.5},{"option":"SPXW260313P06600000","bid":49.7,"bid_size":34.0,"ask":50.6,"ask_size":4.0,"iv":0.2226,"open_interest":2547.0,"volume":518.0,"delta":-0.2254,"gamma":0.0008,"vega":5.1453,"theta":-2.5189,"rho":-0.9995,"theo":50.1645,"change":-7.2,"open":46.32,"high":48.18,"low":35.6,"tick":"up","last_trade_price":44.5,"last_trade_time":"2026-02-18T16:12:36","percent_change":-13.9265,"prev_day_close":44.3999996185303},{"option":"SPXW260313C06605000","bid":313.0,"bid_size":2.0,"ask":320.9,"ask_size":2.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.7713,"gamma":0.0008,"vega":5.1872,"theta":-2.4442,"rho":3.136,"theo":316.5162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.199996948242},{"option":"SPXW260313P06605000","bid":50.6,"bid_size":9.0,"ask":51.4,"ask_size":9.0,"iv":0.2218,"open_interest":1.0,"volume":0.0,"delta":-0.2287,"gamma":0.0008,"vega":5.1872,"theta":-2.5303,"rho":-1.0145,"theo":50.9318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.97,"last_trade_time":"2026-02-17T15:02:25","percent_change":0.0,"prev_day_close":45.1500015258789},{"option":"SPXW260313C06610000","bid":309.3,"bid_size":4.0,"ask":315.1,"ask_size":3.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.768,"gamma":0.0008,"vega":5.2289,"theta":-2.457,"rho":3.1239,"theo":312.309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.900009155273},{"option":"SPXW260313P06610000","bid":51.2,"bid_size":10.0,"ask":52.3,"ask_size":29.0,"iv":0.2209,"open_interest":80.0,"volume":1.0,"delta":-0.2321,"gamma":0.0008,"vega":5.2289,"theta":-2.5414,"rho":-1.0297,"theo":51.7114,"change":-13.2,"open":40.15,"high":40.15,"low":40.15,"tick":"down","last_trade_price":40.15,"last_trade_time":"2026-02-18T13:31:45","percent_change":-24.7423,"prev_day_close":45.8499984741211},{"option":"SPXW260313C06615000","bid":304.6,"bid_size":6.0,"ask":312.5,"ask_size":6.0,"iv":0.22,"open_interest":2.0,"volume":0.0,"delta":0.7645,"gamma":0.0008,"vega":5.2704,"theta":-2.4695,"rho":3.1116,"theo":308.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.08,"last_trade_time":"2026-02-17T15:34:32","percent_change":0.0,"prev_day_close":317.699996948242},{"option":"SPXW260313P06615000","bid":52.2,"bid_size":9.0,"ask":53.1,"ask_size":9.0,"iv":0.22,"open_interest":12.0,"volume":12.0,"delta":-0.2355,"gamma":0.0008,"vega":5.2704,"theta":-2.5523,"rho":-1.0451,"theo":52.5033,"change":-12.78,"open":41.55,"high":41.55,"low":41.32,"tick":"no_change","last_trade_price":41.32,"last_trade_time":"2026-02-18T10:14:25","percent_change":-23.6229,"prev_day_close":46.5499992370606},{"option":"SPXW260313C06620000","bid":301.3,"bid_size":3.0,"ask":306.7,"ask_size":6.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.7611,"gamma":0.0008,"vega":5.3116,"theta":-2.4818,"rho":3.0992,"theo":303.932,"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":313.299987792969},{"option":"SPXW260313P06620000","bid":53.0,"bid_size":9.0,"ask":53.8,"ask_size":19.0,"iv":0.2192,"open_interest":124.0,"volume":22.0,"delta":-0.2389,"gamma":0.0008,"vega":5.3116,"theta":-2.563,"rho":-1.0607,"theo":53.3079,"change":-13.45,"open":51.33,"high":51.33,"low":40.27,"tick":"down","last_trade_price":41.5,"last_trade_time":"2026-02-18T13:35:15","percent_change":-24.4768,"prev_day_close":47.2999992370606},{"option":"SPXW260313C06625000","bid":296.8,"bid_size":7.0,"ask":302.9,"ask_size":7.0,"iv":0.2176,"open_interest":2.0,"volume":0.0,"delta":0.7576,"gamma":0.0008,"vega":5.3525,"theta":-2.4939,"rho":3.0867,"theo":299.7626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":287.51,"last_trade_time":"2026-02-17T15:32:11","percent_change":0.0,"prev_day_close":309.25},{"option":"SPXW260313P06625000","bid":53.8,"bid_size":9.0,"ask":54.7,"ask_size":9.0,"iv":0.2183,"open_interest":270.0,"volume":42.0,"delta":-0.2424,"gamma":0.0008,"vega":5.3525,"theta":-2.5734,"rho":-1.0764,"theo":54.1252,"change":-7.62,"open":43.02,"high":51.4,"low":38.04,"tick":"up","last_trade_price":48.18,"last_trade_time":"2026-02-18T16:12:42","percent_change":-13.6559,"prev_day_close":48.0499992370606},{"option":"SPXW260313C06630000","bid":292.9,"bid_size":7.0,"ask":298.7,"ask_size":6.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.754,"gamma":0.0008,"vega":5.3931,"theta":-2.5057,"rho":3.074,"theo":295.606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.199996948242},{"option":"SPXW260313P06630000","bid":54.5,"bid_size":18.0,"ask":55.6,"ask_size":28.0,"iv":0.2175,"open_interest":302.0,"volume":14.0,"delta":-0.246,"gamma":0.0008,"vega":5.3931,"theta":-2.5836,"rho":-1.0922,"theo":54.9554,"change":-11.15,"open":43.09,"high":45.55,"low":42.5,"tick":"up","last_trade_price":45.55,"last_trade_time":"2026-02-18T15:57:12","percent_change":-19.6649,"prev_day_close":48.7999992370606},{"option":"SPXW260313C06635000","bid":288.0,"bid_size":5.0,"ask":295.4,"ask_size":1.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.7504,"gamma":0.0009,"vega":5.4335,"theta":-2.5173,"rho":3.0611,"theo":291.4625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.75},{"option":"SPXW260313P06635000","bid":55.5,"bid_size":8.0,"ask":56.4,"ask_size":8.0,"iv":0.2166,"open_interest":4.0,"volume":5.0,"delta":-0.2496,"gamma":0.0009,"vega":5.4335,"theta":-2.5936,"rho":-1.1082,"theo":55.7987,"change":-13.36,"open":42.92,"high":44.24,"low":42.92,"tick":"up","last_trade_price":44.24,"last_trade_time":"2026-02-18T13:41:52","percent_change":-23.1944,"prev_day_close":49.5499992370606},{"option":"SPXW260313C06640000","bid":284.4,"bid_size":7.0,"ask":290.1,"ask_size":6.0,"iv":0.2152,"open_interest":2.0,"volume":0.0,"delta":0.7468,"gamma":0.0009,"vega":5.4737,"theta":-2.5286,"rho":3.0481,"theo":287.3321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.66,"last_trade_time":"2026-02-13T14:44:35","percent_change":0.0,"prev_day_close":296.399993896484},{"option":"SPXW260313P06640000","bid":56.2,"bid_size":17.0,"ask":57.3,"ask_size":26.0,"iv":0.2157,"open_interest":73.0,"volume":11.0,"delta":-0.2532,"gamma":0.0009,"vega":5.4737,"theta":-2.6033,"rho":-1.1244,"theo":56.655,"change":-11.45,"open":40.6,"high":47.05,"low":40.6,"tick":"up","last_trade_price":47.05,"last_trade_time":"2026-02-18T15:57:12","percent_change":-19.5726,"prev_day_close":50.3499984741211},{"option":"SPXW260313C06645000","bid":279.8,"bid_size":6.0,"ask":287.7,"ask_size":6.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7431,"gamma":0.0009,"vega":5.5138,"theta":-2.5397,"rho":3.0348,"theo":283.2151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.350006103516},{"option":"SPXW260313P06645000","bid":57.2,"bid_size":8.0,"ask":58.1,"ask_size":8.0,"iv":0.2148,"open_interest":6.0,"volume":6.0,"delta":-0.2569,"gamma":0.0009,"vega":5.5138,"theta":-2.6128,"rho":-1.1407,"theo":57.5248,"change":-5.3,"open":54.1,"high":54.1,"low":54.1,"tick":"down","last_trade_price":54.1,"last_trade_time":"2026-02-18T14:54:45","percent_change":-8.92256,"prev_day_close":51.1500015258789},{"option":"SPXW260313C06650000","bid":276.3,"bid_size":3.0,"ask":281.8,"ask_size":6.0,"iv":0.2134,"open_interest":127.0,"volume":30.0,"delta":0.7393,"gamma":0.0009,"vega":5.5539,"theta":-2.5505,"rho":3.0214,"theo":279.1116,"change":12.48,"open":307.16,"high":307.16,"low":277.36,"tick":"up","last_trade_price":283.08,"last_trade_time":"2026-02-18T15:31:54","percent_change":4.61197,"prev_day_close":288.300003051758},{"option":"SPXW260313P06650000","bid":58.1,"bid_size":11.0,"ask":59.1,"ask_size":30.0,"iv":0.2139,"open_interest":2106.0,"volume":137.0,"delta":-0.2607,"gamma":0.0009,"vega":5.5539,"theta":-2.622,"rho":-1.1573,"theo":58.4081,"change":-8.29,"open":45.04,"high":57.37,"low":41.9,"tick":"down","last_trade_price":52.06,"last_trade_time":"2026-02-18T16:12:42","percent_change":-13.7365,"prev_day_close":51.9500007629394},{"option":"SPXW260313C06655000","bid":271.6,"bid_size":5.0,"ask":279.0,"ask_size":1.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":0.7355,"gamma":0.0009,"vega":5.5939,"theta":-2.561,"rho":3.0076,"theo":275.022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.149993896484},{"option":"SPXW260313P06655000","bid":59.0,"bid_size":8.0,"ask":59.9,"ask_size":9.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":-0.2645,"gamma":0.0009,"vega":5.5939,"theta":-2.6309,"rho":-1.1742,"theo":59.3052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.8499984741211},{"option":"SPXW260313C06660000","bid":268.1,"bid_size":7.0,"ask":273.6,"ask_size":7.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7316,"gamma":0.0009,"vega":5.634,"theta":-2.5713,"rho":2.9936,"theo":270.9464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.949996948242},{"option":"SPXW260313P06660000","bid":59.9,"bid_size":8.0,"ask":60.9,"ask_size":26.0,"iv":0.2122,"open_interest":111.0,"volume":11.0,"delta":-0.2684,"gamma":0.0009,"vega":5.634,"theta":-2.6395,"rho":-1.1914,"theo":60.2164,"change":-14.5,"open":47.7,"high":47.7,"low":47.7,"tick":"down","last_trade_price":47.7,"last_trade_time":"2026-02-18T13:34:37","percent_change":-23.3119,"prev_day_close":53.6500015258789},{"option":"SPXW260313C06665000","bid":263.5,"bid_size":5.0,"ask":270.9,"ask_size":1.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.7277,"gamma":0.0009,"vega":5.674,"theta":-2.5812,"rho":2.9792,"theo":266.8853,"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":275.75},{"option":"SPXW260313P06665000","bid":60.7,"bid_size":9.0,"ask":61.8,"ask_size":17.0,"iv":0.2112,"open_interest":15.0,"volume":19.0,"delta":-0.2723,"gamma":0.0009,"vega":5.674,"theta":-2.6478,"rho":-1.2089,"theo":61.1421,"change":-18.9,"open":46.1,"high":46.1,"low":44.3,"tick":"down","last_trade_price":44.3,"last_trade_time":"2026-02-18T13:06:31","percent_change":-29.9051,"prev_day_close":54.5499992370606},{"option":"SPXW260313C06670000","bid":260.1,"bid_size":3.0,"ask":265.5,"ask_size":6.0,"iv":0.2098,"open_interest":19.0,"volume":0.0,"delta":0.7237,"gamma":0.0009,"vega":5.714,"theta":-2.5908,"rho":2.9644,"theo":262.839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.9,"last_trade_time":"2026-02-13T11:06:33","percent_change":0.0,"prev_day_close":271.449996948242},{"option":"SPXW260313P06670000","bid":61.7,"bid_size":8.0,"ask":62.7,"ask_size":9.0,"iv":0.2103,"open_interest":111.0,"volume":24.0,"delta":-0.2763,"gamma":0.0009,"vega":5.714,"theta":-2.6558,"rho":-1.2268,"theo":62.0825,"change":-4.33,"open":60.37,"high":60.37,"low":48.52,"tick":"no_change","last_trade_price":59.87,"last_trade_time":"2026-02-18T15:24:40","percent_change":-6.74455,"prev_day_close":55.3499984741211},{"option":"SPXW260313C06675000","bid":256.3,"bid_size":7.0,"ask":261.8,"ask_size":6.0,"iv":0.2085,"open_interest":6.0,"volume":1.0,"delta":0.7197,"gamma":0.0009,"vega":5.7539,"theta":-2.6001,"rho":2.9493,"theo":258.8079,"change":35.11,"open":285.71,"high":285.71,"low":285.71,"tick":"up","last_trade_price":285.71,"last_trade_time":"2026-02-18T11:13:40","percent_change":14.0104,"prev_day_close":267.5},{"option":"SPXW260313P06675000","bid":62.6,"bid_size":17.0,"ask":63.6,"ask_size":8.0,"iv":0.2094,"open_interest":161.0,"volume":40.0,"delta":-0.2803,"gamma":0.0009,"vega":5.7539,"theta":-2.6635,"rho":-1.2451,"theo":63.0381,"change":-11.6,"open":61.43,"high":62.1,"low":46.76,"tick":"down","last_trade_price":53.6,"last_trade_time":"2026-02-18T15:52:50","percent_change":-17.7914,"prev_day_close":56.25},{"option":"SPXW260313C06680000","bid":252.3,"bid_size":7.0,"ask":257.8,"ask_size":7.0,"iv":0.2076,"open_interest":1.0,"volume":0.0,"delta":0.7156,"gamma":0.001,"vega":5.7936,"theta":-2.609,"rho":2.9339,"theo":254.7922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.45,"last_trade_time":"2026-01-29T15:25:47","percent_change":0.0,"prev_day_close":263.5},{"option":"SPXW260313P06680000","bid":63.7,"bid_size":7.0,"ask":64.6,"ask_size":9.0,"iv":0.2086,"open_interest":116.0,"volume":5.0,"delta":-0.2844,"gamma":0.001,"vega":5.7936,"theta":-2.6708,"rho":-1.2636,"theo":64.0092,"change":-7.19,"open":49.72,"high":59.01,"low":49.72,"tick":"up","last_trade_price":59.01,"last_trade_time":"2026-02-18T15:35:02","percent_change":-10.861,"prev_day_close":57.1500015258789},{"option":"SPXW260313C06685000","bid":247.4,"bid_size":5.0,"ask":254.8,"ask_size":1.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7114,"gamma":0.001,"vega":5.8328,"theta":-2.6176,"rho":2.9182,"theo":250.7923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.350006103516},{"option":"SPXW260313P06685000","bid":64.7,"bid_size":7.0,"ask":65.6,"ask_size":9.0,"iv":0.2076,"open_interest":1.0,"volume":0.0,"delta":-0.2886,"gamma":0.001,"vega":5.8328,"theta":-2.6778,"rho":-1.2825,"theo":64.9961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.62,"last_trade_time":"2026-02-17T12:33:20","percent_change":0.0,"prev_day_close":58.0499992370606},{"option":"SPXW260313C06690000","bid":244.3,"bid_size":7.0,"ask":249.8,"ask_size":7.0,"iv":0.2059,"open_interest":3.0,"volume":0.0,"delta":0.7072,"gamma":0.001,"vega":5.8717,"theta":-2.6258,"rho":2.9022,"theo":246.8084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.26,"last_trade_time":"2026-02-17T15:24:57","percent_change":0.0,"prev_day_close":255.349998474121},{"option":"SPXW260313P06690000","bid":65.7,"bid_size":7.0,"ask":66.6,"ask_size":9.0,"iv":0.2067,"open_interest":118.0,"volume":35.0,"delta":-0.2928,"gamma":0.001,"vega":5.8717,"theta":-2.6844,"rho":-1.3016,"theo":65.999,"change":-13.4,"open":51.42,"high":54.9,"low":47.8,"tick":"up","last_trade_price":54.9,"last_trade_time":"2026-02-18T15:54:40","percent_change":-19.6193,"prev_day_close":58.9500007629394},{"option":"SPXW260313C06695000","bid":239.4,"bid_size":5.0,"ask":246.9,"ask_size":1.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.703,"gamma":0.001,"vega":5.91,"theta":-2.6337,"rho":2.886,"theo":242.8409,"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":251.25},{"option":"SPXW260313P06695000","bid":66.7,"bid_size":7.0,"ask":67.7,"ask_size":16.0,"iv":0.2058,"open_interest":3.0,"volume":3.0,"delta":-0.297,"gamma":0.001,"vega":5.91,"theta":-2.6906,"rho":-1.321,"theo":67.0182,"change":-18.07,"open":51.33,"high":51.33,"low":51.33,"tick":"down","last_trade_price":51.33,"last_trade_time":"2026-02-18T11:50:16","percent_change":-26.0375,"prev_day_close":59.9500007629394},{"option":"SPXW260313C06700000","bid":236.4,"bid_size":7.0,"ask":241.8,"ask_size":6.0,"iv":0.204,"open_interest":83.0,"volume":4.0,"delta":0.6986,"gamma":0.001,"vega":5.9477,"theta":-2.6412,"rho":2.8697,"theo":238.8898,"change":22.86,"open":255.76,"high":255.76,"low":253.41,"tick":"down","last_trade_price":253.41,"last_trade_time":"2026-02-18T15:52:53","percent_change":9.91542,"prev_day_close":247.25},{"option":"SPXW260313P06700000","bid":67.6,"bid_size":7.0,"ask":68.7,"ask_size":27.0,"iv":0.2048,"open_interest":1174.0,"volume":250.0,"delta":-0.3014,"gamma":0.001,"vega":5.9477,"theta":-2.6965,"rho":-1.3404,"theo":68.0539,"change":-12.86,"open":63.07,"high":63.07,"low":50.94,"tick":"up","last_trade_price":57.59,"last_trade_time":"2026-02-18T14:26:10","percent_change":-18.2541,"prev_day_close":60.8499984741211},{"option":"SPXW260313C06705000","bid":231.5,"bid_size":5.0,"ask":239.0,"ask_size":1.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.6942,"gamma":0.001,"vega":5.9848,"theta":-2.6482,"rho":2.8532,"theo":234.9554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.549995422363},{"option":"SPXW260313P06705000","bid":68.7,"bid_size":7.0,"ask":69.7,"ask_size":8.0,"iv":0.204,"open_interest":12.0,"volume":1.0,"delta":-0.3058,"gamma":0.001,"vega":5.9848,"theta":-2.7019,"rho":-1.3601,"theo":69.1062,"change":-16.65,"open":54.9,"high":54.9,"low":54.9,"tick":"down","last_trade_price":54.9,"last_trade_time":"2026-02-18T10:06:55","percent_change":-23.2704,"prev_day_close":61.8499984741211},{"option":"SPXW260313C06710000","bid":230.9,"bid_size":1.0,"ask":232.2,"ask_size":1.0,"iv":0.2029,"open_interest":12.0,"volume":0.0,"delta":0.6898,"gamma":0.001,"vega":6.0213,"theta":-2.6549,"rho":2.8365,"theo":231.0377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":324.87,"last_trade_time":"2026-01-26T09:47:29","percent_change":0.0,"prev_day_close":239.200004577637},{"option":"SPXW260313P06710000","bid":69.7,"bid_size":8.0,"ask":70.8,"ask_size":8.0,"iv":0.2029,"open_interest":103.0,"volume":7.0,"delta":-0.3102,"gamma":0.001,"vega":6.0213,"theta":-2.707,"rho":-1.3799,"theo":70.1753,"change":-17.26,"open":67.78,"high":67.78,"low":55.44,"tick":"no_change","last_trade_price":55.44,"last_trade_time":"2026-02-18T10:24:07","percent_change":-23.7414,"prev_day_close":62.8499984741211},{"option":"SPXW260313C06715000","bid":226.9,"bid_size":1.0,"ask":228.6,"ask_size":1.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.6853,"gamma":0.001,"vega":6.0573,"theta":-2.6612,"rho":2.8196,"theo":227.1371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.449996948242},{"option":"SPXW260313P06715000","bid":70.9,"bid_size":7.0,"ask":71.9,"ask_size":8.0,"iv":0.202,"open_interest":35.0,"volume":0.0,"delta":-0.3147,"gamma":0.001,"vega":6.0573,"theta":-2.7117,"rho":-1.3999,"theo":71.2615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":74.72,"last_trade_time":"2026-02-17T13:34:48","percent_change":0.0,"prev_day_close":63.8499984741211},{"option":"SPXW260313C06720000","bid":223.1,"bid_size":1.0,"ask":224.4,"ask_size":1.0,"iv":0.2012,"open_interest":3.0,"volume":0.0,"delta":0.6807,"gamma":0.001,"vega":6.0929,"theta":-2.6671,"rho":2.8025,"theo":223.2537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.5,"last_trade_time":"2026-02-12T14:47:04","percent_change":0.0,"prev_day_close":231.050003051758},{"option":"SPXW260313P06720000","bid":72.0,"bid_size":7.0,"ask":73.0,"ask_size":22.0,"iv":0.2011,"open_interest":77.0,"volume":6.0,"delta":-0.3193,"gamma":0.001,"vega":6.0929,"theta":-2.7159,"rho":-1.4202,"theo":72.3648,"change":-4.92,"open":58.95,"high":70.08,"low":54.78,"tick":"up","last_trade_price":70.08,"last_trade_time":"2026-02-18T15:27:37","percent_change":-6.56,"prev_day_close":64.8499984741211},{"option":"SPXW260313C06725000","bid":219.1,"bid_size":1.0,"ask":220.6,"ask_size":1.0,"iv":0.2002,"open_interest":31.0,"volume":0.0,"delta":0.676,"gamma":0.001,"vega":6.128,"theta":-2.6725,"rho":2.7851,"theo":219.3877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":288.35,"last_trade_time":"2026-01-23T13:42:57","percent_change":0.0,"prev_day_close":226.949996948242},{"option":"SPXW260313P06725000","bid":73.0,"bid_size":7.0,"ask":74.1,"ask_size":15.0,"iv":0.2001,"open_interest":382.0,"volume":48.0,"delta":-0.324,"gamma":0.001,"vega":6.128,"theta":-2.7197,"rho":-1.4407,"theo":73.4856,"change":-5.04,"open":61.48,"high":71.22,"low":53.86,"tick":"down","last_trade_price":71.11,"last_trade_time":"2026-02-18T15:28:41","percent_change":-6.61852,"prev_day_close":65.8999977111816},{"option":"SPXW260313C06730000","bid":215.3,"bid_size":1.0,"ask":216.7,"ask_size":1.0,"iv":0.1992,"open_interest":13.0,"volume":2.0,"delta":0.6714,"gamma":0.0011,"vega":6.1628,"theta":-2.6775,"rho":2.7673,"theo":215.5396,"change":29.63,"open":237.08,"high":237.08,"low":237.08,"tick":"up","last_trade_price":237.08,"last_trade_time":"2026-02-18T13:26:55","percent_change":14.283,"prev_day_close":222.950004577637},{"option":"SPXW260313P06730000","bid":74.2,"bid_size":7.0,"ask":75.2,"ask_size":15.0,"iv":0.1992,"open_interest":204.0,"volume":27.0,"delta":-0.3287,"gamma":0.0011,"vega":6.1628,"theta":-2.7231,"rho":-1.4616,"theo":74.6242,"change":-17.85,"open":61.13,"high":61.13,"low":55.87,"tick":"up","last_trade_price":59.5,"last_trade_time":"2026-02-18T13:32:59","percent_change":-23.0769,"prev_day_close":66.9499969482422},{"option":"SPXW260313C06735000","bid":211.5,"bid_size":1.0,"ask":212.9,"ask_size":1.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":0.6666,"gamma":0.0011,"vega":6.1973,"theta":-2.682,"rho":2.7492,"theo":211.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.0},{"option":"SPXW260313P06735000","bid":75.4,"bid_size":6.0,"ask":76.3,"ask_size":6.0,"iv":0.1982,"open_interest":70.0,"volume":15.0,"delta":-0.3334,"gamma":0.0011,"vega":6.1973,"theta":-2.726,"rho":-1.4829,"theo":75.781,"change":-16.47,"open":62.13,"high":62.13,"low":62.13,"tick":"no_change","last_trade_price":62.13,"last_trade_time":"2026-02-18T10:12:53","percent_change":-20.9542,"prev_day_close":68.0},{"option":"SPXW260313C06740000","bid":207.6,"bid_size":1.0,"ask":209.4,"ask_size":1.0,"iv":0.1972,"open_interest":3.0,"volume":0.0,"delta":0.6617,"gamma":0.0011,"vega":6.2313,"theta":-2.686,"rho":2.7306,"theo":207.8983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.45,"last_trade_time":"2026-02-17T11:50:29","percent_change":0.0,"prev_day_close":215.099998474121},{"option":"SPXW260313P06740000","bid":76.5,"bid_size":6.0,"ask":77.5,"ask_size":13.0,"iv":0.1973,"open_interest":120.0,"volume":15.0,"delta":-0.3383,"gamma":0.0011,"vega":6.2313,"theta":-2.7284,"rho":-1.5047,"theo":76.9565,"change":-11.15,"open":60.1,"high":74.22,"low":56.87,"tick":"up","last_trade_price":68.65,"last_trade_time":"2026-02-18T16:06:11","percent_change":-13.9724,"prev_day_close":69.1000022888184},{"option":"SPXW260313C06745000","bid":203.8,"bid_size":1.0,"ask":205.8,"ask_size":1.0,"iv":0.1964,"open_interest":5.0,"volume":0.0,"delta":0.6568,"gamma":0.0011,"vega":6.2649,"theta":-2.6896,"rho":2.7115,"theo":204.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.4,"last_trade_time":"2026-02-17T12:22:55","percent_change":0.0,"prev_day_close":211.199996948242},{"option":"SPXW260313P06745000","bid":77.7,"bid_size":6.0,"ask":78.7,"ask_size":8.0,"iv":0.1963,"open_interest":46.0,"volume":1.0,"delta":-0.3432,"gamma":0.0011,"vega":6.2649,"theta":-2.7303,"rho":-1.5269,"theo":78.151,"change":-15.08,"open":65.97,"high":65.97,"low":65.97,"tick":"down","last_trade_price":65.97,"last_trade_time":"2026-02-18T14:09:40","percent_change":-18.6058,"prev_day_close":70.1500015258789},{"option":"SPXW260313C06750000","bid":200.0,"bid_size":2.0,"ask":201.6,"ask_size":5.0,"iv":0.1954,"open_interest":51.0,"volume":0.0,"delta":0.6519,"gamma":0.0011,"vega":6.2979,"theta":-2.6926,"rho":2.692,"theo":200.3334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":204.47,"last_trade_time":"2026-02-17T13:55:41","percent_change":0.0,"prev_day_close":207.400001525879},{"option":"SPXW260313P06750000","bid":78.9,"bid_size":6.0,"ask":79.9,"ask_size":20.0,"iv":0.1954,"open_interest":780.0,"volume":446.0,"delta":-0.3482,"gamma":0.0011,"vega":6.2979,"theta":-2.7318,"rho":-1.5495,"theo":79.3651,"change":-13.42,"open":71.65,"high":77.57,"low":58.55,"tick":"down","last_trade_price":68.88,"last_trade_time":"2026-02-18T15:47:16","percent_change":-16.3062,"prev_day_close":71.2999992370606},{"option":"SPXW260313C06755000","bid":196.4,"bid_size":5.0,"ask":197.5,"ask_size":5.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.6468,"gamma":0.0011,"vega":6.3302,"theta":-2.6951,"rho":2.6722,"theo":196.5807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.5},{"option":"SPXW260313P06755000","bid":80.1,"bid_size":6.0,"ask":81.1,"ask_size":7.0,"iv":0.1944,"open_interest":77.0,"volume":2.0,"delta":-0.3532,"gamma":0.0011,"vega":6.3302,"theta":-2.7326,"rho":-1.5724,"theo":80.5991,"change":-24.77,"open":63.57,"high":63.57,"low":58.88,"tick":"down","last_trade_price":58.88,"last_trade_time":"2026-02-18T13:01:28","percent_change":-29.6115,"prev_day_close":72.4499969482422},{"option":"SPXW260313C06760000","bid":192.6,"bid_size":5.0,"ask":193.9,"ask_size":8.0,"iv":0.1934,"open_interest":9.0,"volume":0.0,"delta":0.6417,"gamma":0.0011,"vega":6.3616,"theta":-2.697,"rho":2.6521,"theo":192.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.61,"last_trade_time":"2026-02-17T13:43:30","percent_change":0.0,"prev_day_close":199.699996948242},{"option":"SPXW260313P06760000","bid":81.3,"bid_size":7.0,"ask":82.4,"ask_size":20.0,"iv":0.1933,"open_interest":107.0,"volume":27.0,"delta":-0.3583,"gamma":0.0011,"vega":6.3616,"theta":-2.733,"rho":-1.5957,"theo":81.8534,"change":-11.97,"open":74.0,"high":80.01,"low":59.88,"tick":"down","last_trade_price":72.98,"last_trade_time":"2026-02-18T15:43:38","percent_change":-14.0906,"prev_day_close":73.6000022888184},{"option":"SPXW260313C06765000","bid":188.9,"bid_size":5.0,"ask":190.1,"ask_size":7.0,"iv":0.1924,"open_interest":3.0,"volume":0.0,"delta":0.6365,"gamma":0.0011,"vega":6.3921,"theta":-2.6984,"rho":2.6318,"theo":189.1363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.06,"last_trade_time":"2026-02-17T12:29:50","percent_change":0.0,"prev_day_close":195.849998474121},{"option":"SPXW260313P06765000","bid":82.6,"bid_size":6.0,"ask":83.6,"ask_size":7.0,"iv":0.1925,"open_interest":33.0,"volume":23.0,"delta":-0.3635,"gamma":0.0011,"vega":6.3921,"theta":-2.7328,"rho":-1.6192,"theo":83.1282,"change":-20.05,"open":63.8,"high":66.2,"low":63.8,"tick":"no_change","last_trade_price":66.2,"last_trade_time":"2026-02-18T13:39:52","percent_change":-23.2464,"prev_day_close":74.7999992370606},{"option":"SPXW260313C06770000","bid":185.2,"bid_size":5.0,"ask":186.4,"ask_size":8.0,"iv":0.1914,"open_interest":21.0,"volume":0.0,"delta":0.6313,"gamma":0.0012,"vega":6.4217,"theta":-2.6993,"rho":2.6113,"theo":185.4451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.79,"last_trade_time":"2026-02-17T10:55:05","percent_change":0.0,"prev_day_close":192.049995422363},{"option":"SPXW260313P06770000","bid":83.9,"bid_size":6.0,"ask":84.9,"ask_size":6.0,"iv":0.1915,"open_interest":199.0,"volume":31.0,"delta":-0.3687,"gamma":0.0012,"vega":6.4217,"theta":-2.732,"rho":-1.6428,"theo":84.4238,"change":-6.18,"open":72.82,"high":83.0,"low":66.62,"tick":"down","last_trade_price":81.47,"last_trade_time":"2026-02-18T15:29:38","percent_change":-7.05077,"prev_day_close":76.0},{"option":"SPXW260313C06775000","bid":181.5,"bid_size":5.0,"ask":182.7,"ask_size":4.0,"iv":0.1904,"open_interest":37.0,"volume":0.0,"delta":0.626,"gamma":0.0012,"vega":6.4502,"theta":-2.6996,"rho":2.5906,"theo":181.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.76,"last_trade_time":"2026-02-17T15:16:53","percent_change":0.0,"prev_day_close":188.300003051758},{"option":"SPXW260313P06775000","bid":85.2,"bid_size":6.0,"ask":86.2,"ask_size":6.0,"iv":0.1905,"open_interest":428.0,"volume":38.0,"delta":-0.3741,"gamma":0.0012,"vega":6.4502,"theta":-2.7306,"rho":-1.6666,"theo":85.7402,"change":-14.91,"open":84.0,"high":84.0,"low":65.07,"tick":"down","last_trade_price":74.14,"last_trade_time":"2026-02-18T15:47:49","percent_change":-16.7434,"prev_day_close":77.2000007629394},{"option":"SPXW260313C06780000","bid":177.8,"bid_size":5.0,"ask":179.1,"ask_size":9.0,"iv":0.1894,"open_interest":29.0,"volume":3.0,"delta":0.6206,"gamma":0.0012,"vega":6.4777,"theta":-2.6992,"rho":2.5698,"theo":178.1255,"change":8.83,"open":180.46,"high":180.46,"low":179.53,"tick":"down","last_trade_price":179.53,"last_trade_time":"2026-02-18T15:32:52","percent_change":5.17282,"prev_day_close":184.599998474121},{"option":"SPXW260313P06780000","bid":86.5,"bid_size":6.0,"ask":87.6,"ask_size":13.0,"iv":0.1894,"open_interest":224.0,"volume":38.0,"delta":-0.3795,"gamma":0.0012,"vega":6.4777,"theta":-2.7287,"rho":-1.6906,"theo":87.0778,"change":-17.2,"open":70.43,"high":73.25,"low":65.31,"tick":"up","last_trade_price":73.25,"last_trade_time":"2026-02-18T13:54:42","percent_change":-19.016,"prev_day_close":78.3999977111816},{"option":"SPXW260313C06785000","bid":174.2,"bid_size":5.0,"ask":175.4,"ask_size":5.0,"iv":0.1884,"open_interest":16.0,"volume":0.0,"delta":0.6151,"gamma":0.0012,"vega":6.5043,"theta":-2.6983,"rho":2.5487,"theo":174.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-17T10:50:54","percent_change":0.0,"prev_day_close":180.800003051758},{"option":"SPXW260313P06785000","bid":87.8,"bid_size":6.0,"ask":88.9,"ask_size":6.0,"iv":0.1884,"open_interest":71.0,"volume":22.0,"delta":-0.3849,"gamma":0.0012,"vega":6.5043,"theta":-2.7262,"rho":-1.7148,"theo":88.4366,"change":-16.9,"open":69.33,"high":75.0,"low":68.2,"tick":"up","last_trade_price":75.0,"last_trade_time":"2026-02-18T14:12:46","percent_change":-18.3896,"prev_day_close":79.7000007629394},{"option":"SPXW260313C06790000","bid":170.6,"bid_size":5.0,"ask":171.8,"ask_size":7.0,"iv":0.1874,"open_interest":18.0,"volume":2.0,"delta":0.6095,"gamma":0.0012,"vega":6.53,"theta":-2.6968,"rho":2.5272,"theo":170.8913,"change":6.74,"open":192.28,"high":192.28,"low":170.44,"tick":"down","last_trade_price":170.44,"last_trade_time":"2026-02-18T15:19:37","percent_change":4.11728,"prev_day_close":177.099998474121},{"option":"SPXW260313P06790000","bid":89.3,"bid_size":6.0,"ask":90.3,"ask_size":12.0,"iv":0.1875,"open_interest":100.0,"volume":12.0,"delta":-0.3905,"gamma":0.0012,"vega":6.53,"theta":-2.723,"rho":-1.7394,"theo":89.8171,"change":-17.75,"open":83.31,"high":83.31,"low":71.3,"tick":"up","last_trade_price":75.65,"last_trade_time":"2026-02-18T13:54:42","percent_change":-19.0043,"prev_day_close":81.0},{"option":"SPXW260313C06795000","bid":167.1,"bid_size":5.0,"ask":168.2,"ask_size":5.0,"iv":0.1864,"open_interest":11.0,"volume":0.0,"delta":0.6039,"gamma":0.0012,"vega":6.5548,"theta":-2.6946,"rho":2.5054,"theo":167.307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.0,"last_trade_time":"2026-02-17T15:54:38","percent_change":0.0,"prev_day_close":173.400001525879},{"option":"SPXW260313P06795000","bid":90.6,"bid_size":6.0,"ask":91.7,"ask_size":6.0,"iv":0.1864,"open_interest":30.0,"volume":21.0,"delta":-0.3961,"gamma":0.0012,"vega":6.5548,"theta":-2.7192,"rho":-1.7644,"theo":91.2196,"change":-21.85,"open":72.47,"high":73.0,"low":70.1,"tick":"up","last_trade_price":73.0,"last_trade_time":"2026-02-18T13:40:02","percent_change":-23.0364,"prev_day_close":82.2999992370606},{"option":"SPXW260313C06800000","bid":163.4,"bid_size":6.0,"ask":164.6,"ask_size":6.0,"iv":0.1854,"open_interest":305.0,"volume":13.0,"delta":0.5982,"gamma":0.0012,"vega":6.5787,"theta":-2.6918,"rho":2.4831,"theo":163.7453,"change":19.19,"open":164.0,"high":185.73,"low":162.66,"tick":"up","last_trade_price":175.84,"last_trade_time":"2026-02-18T15:52:53","percent_change":12.2502,"prev_day_close":169.849998474121},{"option":"SPXW260313P06800000","bid":92.0,"bid_size":6.0,"ask":93.0,"ask_size":4.0,"iv":0.1854,"open_interest":1245.0,"volume":278.0,"delta":-0.4018,"gamma":0.0012,"vega":6.5787,"theta":-2.7148,"rho":-1.7898,"theo":92.6446,"change":-4.9,"open":83.8,"high":91.5,"low":69.28,"tick":"up","last_trade_price":91.5,"last_trade_time":"2026-02-18T15:16:43","percent_change":-5.08299,"prev_day_close":83.6000022888184},{"option":"SPXW260313C06805000","bid":159.8,"bid_size":6.0,"ask":161.1,"ask_size":6.0,"iv":0.1844,"open_interest":6.0,"volume":1.0,"delta":0.5925,"gamma":0.0012,"vega":6.6016,"theta":-2.6883,"rho":2.4603,"theo":160.2066,"change":18.87,"open":172.12,"high":172.12,"low":172.12,"tick":"up","last_trade_price":172.12,"last_trade_time":"2026-02-18T14:09:59","percent_change":12.3132,"prev_day_close":166.150001525879},{"option":"SPXW260313P06805000","bid":93.5,"bid_size":5.0,"ask":94.5,"ask_size":5.0,"iv":0.1844,"open_interest":66.0,"volume":0.0,"delta":-0.4075,"gamma":0.0012,"vega":6.6016,"theta":-2.7097,"rho":-1.8158,"theo":94.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.8,"last_trade_time":"2026-02-17T15:55:50","percent_change":0.0,"prev_day_close":84.9500007629394},{"option":"SPXW260313C06810000","bid":156.3,"bid_size":6.0,"ask":157.5,"ask_size":6.0,"iv":0.1834,"open_interest":22.0,"volume":2.0,"delta":0.5866,"gamma":0.0012,"vega":6.6235,"theta":-2.6841,"rho":2.4369,"theo":156.6916,"change":28.43,"open":172.24,"high":178.18,"low":172.24,"tick":"up","last_trade_price":178.18,"last_trade_time":"2026-02-18T11:05:07","percent_change":18.985,"prev_day_close":162.5},{"option":"SPXW260313P06810000","bid":94.9,"bid_size":5.0,"ask":96.0,"ask_size":17.0,"iv":0.1834,"open_interest":804.0,"volume":13.0,"delta":-0.4134,"gamma":0.0012,"vega":6.6235,"theta":-2.7039,"rho":-1.8423,"theo":95.5644,"change":-8.15,"open":76.48,"high":91.3,"low":70.55,"tick":"up","last_trade_price":91.3,"last_trade_time":"2026-02-18T14:55:53","percent_change":-8.19507,"prev_day_close":86.2999992370606},{"option":"SPXW260313C06815000","bid":152.8,"bid_size":6.0,"ask":154.0,"ask_size":8.0,"iv":0.1824,"open_interest":14.0,"volume":0.0,"delta":0.5807,"gamma":0.0013,"vega":6.6443,"theta":-2.6792,"rho":2.4131,"theo":153.2008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.7,"last_trade_time":"2026-02-17T10:51:51","percent_change":0.0,"prev_day_close":158.950004577637},{"option":"SPXW260313P06815000","bid":96.3,"bid_size":5.0,"ask":97.5,"ask_size":11.0,"iv":0.1824,"open_interest":60.0,"volume":10.0,"delta":-0.4193,"gamma":0.0013,"vega":6.6443,"theta":-2.6974,"rho":-1.8693,"theo":97.0604,"change":-22.95,"open":78.0,"high":78.0,"low":75.3,"tick":"up","last_trade_price":78.0,"last_trade_time":"2026-02-18T13:39:52","percent_change":-22.734,"prev_day_close":87.7000007629394},{"option":"SPXW260313C06820000","bid":149.3,"bid_size":6.0,"ask":150.6,"ask_size":4.0,"iv":0.1813,"open_interest":73.0,"volume":8.0,"delta":0.5747,"gamma":0.0013,"vega":6.6638,"theta":-2.6736,"rho":2.3889,"theo":149.7347,"change":11.6,"open":166.6,"high":166.6,"low":154.55,"tick":"down","last_trade_price":154.55,"last_trade_time":"2026-02-18T14:52:16","percent_change":8.11472,"prev_day_close":155.400001525879},{"option":"SPXW260313P06820000","bid":97.8,"bid_size":10.0,"ask":98.9,"ask_size":5.0,"iv":0.1814,"open_interest":113.0,"volume":40.0,"delta":-0.4253,"gamma":0.0013,"vega":6.6638,"theta":-2.6902,"rho":-1.8966,"theo":98.5811,"change":-6.16,"open":95.58,"high":96.49,"low":77.4,"tick":"no_change","last_trade_price":96.49,"last_trade_time":"2026-02-18T15:13:40","percent_change":-6.00098,"prev_day_close":89.1500015258789},{"option":"SPXW260313C06825000","bid":146.0,"bid_size":6.0,"ask":147.1,"ask_size":12.0,"iv":0.1803,"open_interest":34.0,"volume":5.0,"delta":0.5686,"gamma":0.0013,"vega":6.682,"theta":-2.6672,"rho":2.3644,"theo":146.2938,"change":10.59,"open":150.29,"high":150.29,"low":150.29,"tick":"up","last_trade_price":150.29,"last_trade_time":"2026-02-18T15:02:42","percent_change":7.58053,"prev_day_close":151.800003051758},{"option":"SPXW260313P06825000","bid":99.4,"bid_size":5.0,"ask":100.5,"ask_size":11.0,"iv":0.1803,"open_interest":144.0,"volume":69.0,"delta":-0.4314,"gamma":0.0013,"vega":6.682,"theta":-2.6822,"rho":-1.9242,"theo":100.1269,"change":-17.4,"open":98.44,"high":98.44,"low":76.8,"tick":"up","last_trade_price":86.85,"last_trade_time":"2026-02-18T15:58:53","percent_change":-16.6906,"prev_day_close":90.6000022888184},{"option":"SPXW260313C06830000","bid":142.4,"bid_size":6.0,"ask":143.7,"ask_size":6.0,"iv":0.1793,"open_interest":99.0,"volume":13.0,"delta":0.5625,"gamma":0.0013,"vega":6.6986,"theta":-2.6601,"rho":2.3397,"theo":142.8782,"change":16.47,"open":161.14,"high":161.14,"low":152.82,"tick":"down","last_trade_price":152.82,"last_trade_time":"2026-02-18T14:29:54","percent_change":12.0792,"prev_day_close":148.300003051758},{"option":"SPXW260313P06830000","bid":100.9,"bid_size":5.0,"ask":102.1,"ask_size":10.0,"iv":0.1793,"open_interest":112.0,"volume":32.0,"delta":-0.4375,"gamma":0.0013,"vega":6.6986,"theta":-2.6734,"rho":-1.952,"theo":101.698,"change":-19.7,"open":94.96,"high":94.96,"low":78.8,"tick":"up","last_trade_price":86.2,"last_trade_time":"2026-02-18T13:43:58","percent_change":-18.6025,"prev_day_close":92.0499992370606},{"option":"SPXW260313C06835000","bid":139.1,"bid_size":6.0,"ask":140.3,"ask_size":8.0,"iv":0.1782,"open_interest":29.0,"volume":1.0,"delta":0.5562,"gamma":0.0013,"vega":6.7138,"theta":-2.6522,"rho":2.3149,"theo":139.4882,"change":26.1,"open":159.15,"high":159.15,"low":159.15,"tick":"up","last_trade_price":159.15,"last_trade_time":"2026-02-18T11:39:19","percent_change":19.6167,"prev_day_close":144.800003051758},{"option":"SPXW260313P06835000","bid":102.5,"bid_size":5.0,"ask":103.6,"ask_size":5.0,"iv":0.1782,"open_interest":42.0,"volume":1.0,"delta":-0.4438,"gamma":0.0013,"vega":6.7138,"theta":-2.664,"rho":-1.98,"theo":103.2949,"change":-20.5,"open":87.15,"high":87.15,"low":87.15,"tick":"down","last_trade_price":87.15,"last_trade_time":"2026-02-18T15:54:43","percent_change":-19.0432,"prev_day_close":93.5499992370606},{"option":"SPXW260313C06840000","bid":135.8,"bid_size":6.0,"ask":136.9,"ask_size":6.0,"iv":0.1772,"open_interest":48.0,"volume":22.0,"delta":0.5499,"gamma":0.0013,"vega":6.7275,"theta":-2.6436,"rho":2.2899,"theo":136.1242,"change":7.27,"open":151.4,"high":157.4,"low":137.08,"tick":"up","last_trade_price":137.12,"last_trade_time":"2026-02-18T14:59:47","percent_change":5.59877,"prev_day_close":141.349998474121},{"option":"SPXW260313P06840000","bid":104.1,"bid_size":5.0,"ask":105.3,"ask_size":5.0,"iv":0.177,"open_interest":144.0,"volume":32.0,"delta":-0.4501,"gamma":0.0013,"vega":6.7275,"theta":-2.6537,"rho":-2.0081,"theo":104.9176,"change":-18.15,"open":102.08,"high":102.08,"low":79.3,"tick":"up","last_trade_price":91.2,"last_trade_time":"2026-02-18T15:58:53","percent_change":-16.5981,"prev_day_close":95.1000022888184},{"option":"SPXW260313C06845000","bid":132.3,"bid_size":6.0,"ask":133.5,"ask_size":6.0,"iv":0.1761,"open_interest":11.0,"volume":1.0,"delta":0.5435,"gamma":0.0013,"vega":6.7397,"theta":-2.6341,"rho":2.2647,"theo":132.7863,"change":26.73,"open":153.28,"high":153.28,"low":153.28,"tick":"up","last_trade_price":153.28,"last_trade_time":"2026-02-18T13:05:15","percent_change":21.1221,"prev_day_close":137.900001525879},{"option":"SPXW260313P06845000","bid":105.5,"bid_size":6.0,"ask":106.9,"ask_size":6.0,"iv":0.1759,"open_interest":71.0,"volume":60.0,"delta":-0.4565,"gamma":0.0013,"vega":6.7397,"theta":-2.6426,"rho":-2.0365,"theo":106.5664,"change":-21.1,"open":82.39,"high":104.26,"low":81.06,"tick":"down","last_trade_price":90.05,"last_trade_time":"2026-02-18T15:54:43","percent_change":-18.9834,"prev_day_close":96.6500015258789},{"option":"SPXW260313C06850000","bid":129.0,"bid_size":14.0,"ask":130.1,"ask_size":4.0,"iv":0.175,"open_interest":1141.0,"volume":81.0,"delta":0.5371,"gamma":0.0013,"vega":6.7503,"theta":-2.6239,"rho":2.2391,"theo":129.4751,"change":6.7,"open":125.43,"high":148.4,"low":122.23,"tick":"up","last_trade_price":130.0,"last_trade_time":"2026-02-18T15:30:41","percent_change":5.4339,"prev_day_close":134.5},{"option":"SPXW260313P06850000","bid":107.3,"bid_size":11.0,"ask":108.6,"ask_size":11.0,"iv":0.1748,"open_interest":557.0,"volume":118.0,"delta":-0.4629,"gamma":0.0013,"vega":6.7503,"theta":-2.6308,"rho":-2.0652,"theo":108.242,"change":-13.9,"open":105.0,"high":109.0,"low":83.0,"tick":"down","last_trade_price":99.05,"last_trade_time":"2026-02-18T15:40:40","percent_change":-12.3063,"prev_day_close":98.2000007629394},{"option":"SPXW260313C06855000","bid":125.8,"bid_size":7.0,"ask":126.9,"ask_size":7.0,"iv":0.174,"open_interest":20.0,"volume":15.0,"delta":0.5305,"gamma":0.0013,"vega":6.7594,"theta":-2.6128,"rho":2.2129,"theo":126.1912,"change":18.25,"open":141.4,"high":141.7,"low":138.4,"tick":"down","last_trade_price":138.4,"last_trade_time":"2026-02-18T15:57:17","percent_change":15.1893,"prev_day_close":131.150001525879},{"option":"SPXW260313P06855000","bid":109.0,"bid_size":6.0,"ask":110.3,"ask_size":6.0,"iv":0.1738,"open_interest":32.0,"volume":5.0,"delta":-0.4695,"gamma":0.0013,"vega":6.7594,"theta":-2.6181,"rho":-2.0945,"theo":109.9448,"change":-25.56,"open":102.17,"high":102.17,"low":89.15,"tick":"up","last_trade_price":89.19,"last_trade_time":"2026-02-18T13:35:52","percent_change":-22.2745,"prev_day_close":99.7999992370606},{"option":"SPXW260313C06860000","bid":122.4,"bid_size":13.0,"ask":123.7,"ask_size":6.0,"iv":0.173,"open_interest":70.0,"volume":21.0,"delta":0.5239,"gamma":0.0014,"vega":6.7669,"theta":-2.6009,"rho":2.1862,"theo":122.9353,"change":17.35,"open":122.0,"high":143.0,"low":121.4,"tick":"up","last_trade_price":134.4,"last_trade_time":"2026-02-18T15:58:04","percent_change":14.8227,"prev_day_close":127.800003051758},{"option":"SPXW260313P06860000","bid":110.6,"bid_size":11.0,"ask":112.0,"ask_size":6.0,"iv":0.1728,"open_interest":213.0,"volume":53.0,"delta":-0.4761,"gamma":0.0014,"vega":6.7669,"theta":-2.6046,"rho":-2.1244,"theo":111.6757,"change":-6.74,"open":109.2,"high":109.86,"low":86.3,"tick":"up","last_trade_price":109.86,"last_trade_time":"2026-02-18T15:22:04","percent_change":-5.78044,"prev_day_close":101.5},{"option":"SPXW260313C06865000","bid":119.2,"bid_size":9.0,"ask":120.4,"ask_size":7.0,"iv":0.1719,"open_interest":33.0,"volume":9.0,"delta":0.5172,"gamma":0.0014,"vega":6.7726,"theta":-2.5882,"rho":2.1589,"theo":119.7083,"change":7.55,"open":122.4,"high":137.4,"low":121.5,"tick":"down","last_trade_price":121.5,"last_trade_time":"2026-02-18T15:36:22","percent_change":6.62571,"prev_day_close":124.450000762939},{"option":"SPXW260313P06865000","bid":112.4,"bid_size":6.0,"ask":113.8,"ask_size":6.0,"iv":0.1717,"open_interest":718.0,"volume":12.0,"delta":-0.4829,"gamma":0.0014,"vega":6.7726,"theta":-2.5902,"rho":-2.1548,"theo":113.4355,"change":-13.87,"open":90.1,"high":112.31,"low":89.74,"tick":"down","last_trade_price":104.58,"last_trade_time":"2026-02-18T15:38:34","percent_change":-11.7096,"prev_day_close":103.100002288818},{"option":"SPXW260313C06870000","bid":116.0,"bid_size":13.0,"ask":117.2,"ask_size":7.0,"iv":0.1709,"open_interest":104.0,"volume":79.0,"delta":0.5104,"gamma":0.0014,"vega":6.7765,"theta":-2.5745,"rho":2.131,"theo":116.5111,"change":4.56,"open":131.1,"high":137.31,"low":114.98,"tick":"up","last_trade_price":115.46,"last_trade_time":"2026-02-18T15:25:45","percent_change":4.11181,"prev_day_close":121.200000762939},{"option":"SPXW260313P06870000","bid":114.1,"bid_size":11.0,"ask":115.6,"ask_size":6.0,"iv":0.1707,"open_interest":152.0,"volume":79.0,"delta":-0.4897,"gamma":0.0014,"vega":6.7765,"theta":-2.5749,"rho":-2.1859,"theo":115.2251,"change":-22.7,"open":108.0,"high":113.12,"low":90.28,"tick":"down","last_trade_price":97.75,"last_trade_time":"2026-02-18T15:54:43","percent_change":-18.846,"prev_day_close":104.75},{"option":"SPXW260313C06875000","bid":113.0,"bid_size":7.0,"ask":114.1,"ask_size":6.0,"iv":0.1698,"open_interest":123.0,"volume":72.0,"delta":0.5035,"gamma":0.0014,"vega":6.7785,"theta":-2.56,"rho":2.1027,"theo":113.3445,"change":12.15,"open":112.25,"high":133.86,"low":109.0,"tick":"up","last_trade_price":120.0,"last_trade_time":"2026-02-18T15:46:28","percent_change":11.2656,"prev_day_close":117.899997711182},{"option":"SPXW260313P06875000","bid":116.1,"bid_size":11.0,"ask":117.4,"ask_size":6.0,"iv":0.1696,"open_interest":193.0,"volume":56.0,"delta":-0.4966,"gamma":0.0014,"vega":6.7785,"theta":-2.5588,"rho":-2.2173,"theo":117.0452,"change":-18.92,"open":118.91,"high":118.91,"low":91.2,"tick":"up","last_trade_price":103.43,"last_trade_time":"2026-02-18T15:48:55","percent_change":-15.4638,"prev_day_close":106.549999237061},{"option":"SPXW260313C06880000","bid":109.7,"bid_size":18.0,"ask":110.9,"ask_size":7.0,"iv":0.1687,"open_interest":119.0,"volume":19.0,"delta":0.4965,"gamma":0.0014,"vega":6.7786,"theta":-2.5445,"rho":2.0741,"theo":110.2092,"change":14.3,"open":115.55,"high":130.4,"low":115.55,"tick":"down","last_trade_price":119.1,"last_trade_time":"2026-02-18T15:52:31","percent_change":13.645,"prev_day_close":114.650001525879},{"option":"SPXW260313P06880000","bid":117.8,"bid_size":10.0,"ask":119.3,"ask_size":6.0,"iv":0.1687,"open_interest":200.0,"volume":55.0,"delta":-0.5035,"gamma":0.0014,"vega":6.7786,"theta":-2.5417,"rho":-2.2491,"theo":118.8967,"change":-23.25,"open":109.0,"high":109.0,"low":89.65,"tick":"down","last_trade_price":101.05,"last_trade_time":"2026-02-18T15:54:43","percent_change":-18.7047,"prev_day_close":108.299999237061},{"option":"SPXW260313C06885000","bid":106.7,"bid_size":7.0,"ask":107.8,"ask_size":7.0,"iv":0.1676,"open_interest":45.0,"volume":32.0,"delta":0.4894,"gamma":0.0014,"vega":6.7766,"theta":-2.5282,"rho":2.0454,"theo":107.1058,"change":23.51,"open":121.4,"high":125.36,"low":121.4,"tick":"up","last_trade_price":125.36,"last_trade_time":"2026-02-18T13:05:15","percent_change":23.083,"prev_day_close":111.5},{"option":"SPXW260313P06885000","bid":119.7,"bid_size":2.0,"ask":121.2,"ask_size":2.0,"iv":0.1676,"open_interest":130.0,"volume":12.0,"delta":-0.5106,"gamma":0.0014,"vega":6.7766,"theta":-2.5238,"rho":-2.2809,"theo":120.78,"change":-22.05,"open":100.7,"high":118.21,"low":97.0,"tick":"down","last_trade_price":104.3,"last_trade_time":"2026-02-18T15:54:00","percent_change":-17.4515,"prev_day_close":110.100002288818},{"option":"SPXW260313C06890000","bid":103.7,"bid_size":7.0,"ask":104.8,"ask_size":6.0,"iv":0.1666,"open_interest":84.0,"volume":32.0,"delta":0.4823,"gamma":0.0014,"vega":6.7727,"theta":-2.5109,"rho":2.0165,"theo":104.0346,"change":8.05,"open":109.3,"high":121.0,"low":105.47,"tick":"up","last_trade_price":114.0,"last_trade_time":"2026-02-18T15:58:07","percent_change":7.42963,"prev_day_close":108.349998474121},{"option":"SPXW260313P06890000","bid":121.6,"bid_size":6.0,"ask":123.1,"ask_size":2.0,"iv":0.1664,"open_interest":157.0,"volume":111.0,"delta":-0.5177,"gamma":0.0014,"vega":6.7727,"theta":-2.5049,"rho":-2.313,"theo":122.6956,"change":-13.12,"open":112.55,"high":122.77,"low":93.6,"tick":"down","last_trade_price":115.23,"last_trade_time":"2026-02-18T15:36:13","percent_change":-10.222,"prev_day_close":111.950000762939},{"option":"SPXW260313C06895000","bid":100.7,"bid_size":7.0,"ask":101.8,"ask_size":13.0,"iv":0.1655,"open_interest":24.0,"volume":37.0,"delta":0.4751,"gamma":0.0014,"vega":6.7666,"theta":-2.4928,"rho":1.9875,"theo":100.9964,"change":18.8,"open":114.83,"high":116.92,"low":114.3,"tick":"down","last_trade_price":114.8,"last_trade_time":"2026-02-18T13:34:32","percent_change":19.5833,"prev_day_close":105.200000762939},{"option":"SPXW260313P06895000","bid":123.7,"bid_size":2.0,"ask":125.0,"ask_size":2.0,"iv":0.1654,"open_interest":40.0,"volume":1.0,"delta":-0.5249,"gamma":0.0014,"vega":6.7666,"theta":-2.4851,"rho":-2.3451,"theo":124.6441,"change":-31.95,"open":98.5,"high":98.5,"low":98.5,"tick":"down","last_trade_price":98.5,"last_trade_time":"2026-02-18T12:27:10","percent_change":-24.4921,"prev_day_close":113.75},{"option":"SPXW260313C06900000","bid":97.7,"bid_size":7.0,"ask":98.8,"ask_size":6.0,"iv":0.1644,"open_interest":701.0,"volume":432.0,"delta":0.4678,"gamma":0.0014,"vega":6.7584,"theta":-2.4737,"rho":1.9582,"theo":97.9918,"change":12.4,"open":95.63,"high":116.95,"low":95.0,"tick":"no_change","last_trade_price":105.6,"last_trade_time":"2026-02-18T16:00:14","percent_change":13.3047,"prev_day_close":102.100002288818},{"option":"SPXW260313P06900000","bid":125.6,"bid_size":6.0,"ask":127.1,"ask_size":2.0,"iv":0.1643,"open_interest":769.0,"volume":105.0,"delta":-0.5322,"gamma":0.0014,"vega":6.7584,"theta":-2.4644,"rho":-2.3776,"theo":126.6263,"change":-14.22,"open":113.34,"high":120.06,"low":96.13,"tick":"down","last_trade_price":118.33,"last_trade_time":"2026-02-18T15:37:19","percent_change":-10.728,"prev_day_close":115.700000762939},{"option":"SPXW260313C06905000","bid":94.6,"bid_size":7.0,"ask":95.8,"ask_size":13.0,"iv":0.1634,"open_interest":53.0,"volume":38.0,"delta":0.4604,"gamma":0.0014,"vega":6.7479,"theta":-2.4537,"rho":1.9283,"theo":95.0219,"change":13.22,"open":109.4,"high":111.29,"low":95.37,"tick":"up","last_trade_price":105.0,"last_trade_time":"2026-02-18T15:53:30","percent_change":14.6401,"prev_day_close":99.1000022888184},{"option":"SPXW260313P06905000","bid":127.6,"bid_size":2.0,"ask":129.1,"ask_size":2.0,"iv":0.1633,"open_interest":38.0,"volume":51.0,"delta":-0.5396,"gamma":0.0014,"vega":6.7479,"theta":-2.4428,"rho":-2.4105,"theo":128.6432,"change":-15.01,"open":122.1,"high":122.1,"low":119.74,"tick":"no_change","last_trade_price":119.74,"last_trade_time":"2026-02-18T15:37:31","percent_change":-11.1391,"prev_day_close":117.650001525879},{"option":"SPXW260313C06910000","bid":91.7,"bid_size":12.0,"ask":92.8,"ask_size":7.0,"iv":0.1624,"open_interest":96.0,"volume":67.0,"delta":0.4529,"gamma":0.0014,"vega":6.7349,"theta":-2.4327,"rho":1.8979,"theo":92.088,"change":3.95,"open":92.63,"high":108.31,"low":92.57,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T15:57:29","percent_change":4.11244,"prev_day_close":96.0500030517578},{"option":"SPXW260313P06910000","bid":129.7,"bid_size":2.0,"ask":131.2,"ask_size":2.0,"iv":0.1621,"open_interest":81.0,"volume":9.0,"delta":-0.5471,"gamma":0.0014,"vega":6.7349,"theta":-2.4202,"rho":-2.4441,"theo":130.696,"change":-27.93,"open":109.0,"high":109.02,"low":109.0,"tick":"no_change","last_trade_price":109.02,"last_trade_time":"2026-02-18T10:37:28","percent_change":-20.3943,"prev_day_close":119.600002288818},{"option":"SPXW260313C06915000","bid":88.8,"bid_size":7.0,"ask":89.9,"ask_size":7.0,"iv":0.1613,"open_interest":18.0,"volume":8.0,"delta":0.4454,"gamma":0.0014,"vega":6.7193,"theta":-2.4109,"rho":1.8668,"theo":89.1916,"change":12.59,"open":91.1,"high":91.1,"low":91.1,"tick":"up","last_trade_price":91.1,"last_trade_time":"2026-02-18T15:35:49","percent_change":14.8555,"prev_day_close":93.1000022888184},{"option":"SPXW260313P06915000","bid":131.8,"bid_size":2.0,"ask":133.2,"ask_size":2.0,"iv":0.161,"open_interest":6.0,"volume":0.0,"delta":-0.5546,"gamma":0.0014,"vega":6.7193,"theta":-2.3968,"rho":-2.4783,"theo":132.7864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.7,"last_trade_time":"2026-02-13T13:12:30","percent_change":0.0,"prev_day_close":121.600002288818},{"option":"SPXW260313C06920000","bid":86.0,"bid_size":12.0,"ask":87.1,"ask_size":7.0,"iv":0.1603,"open_interest":873.0,"volume":804.0,"delta":0.4378,"gamma":0.0014,"vega":6.701,"theta":-2.3881,"rho":1.8351,"theo":86.3343,"change":10.78,"open":100.33,"high":103.2,"low":89.78,"tick":"up","last_trade_price":92.88,"last_trade_time":"2026-02-18T15:47:21","percent_change":13.1303,"prev_day_close":90.1000022888184},{"option":"SPXW260313P06920000","bid":133.9,"bid_size":6.0,"ask":135.4,"ask_size":2.0,"iv":0.1601,"open_interest":92.0,"volume":2.0,"delta":-0.5622,"gamma":0.0014,"vega":6.701,"theta":-2.3723,"rho":-2.5132,"theo":134.9159,"change":-27.8,"open":113.45,"high":113.6,"low":113.45,"tick":"up","last_trade_price":113.6,"last_trade_time":"2026-02-18T10:08:34","percent_change":-19.6605,"prev_day_close":123.700000762939},{"option":"SPXW260313C06925000","bid":83.2,"bid_size":12.0,"ask":84.3,"ask_size":7.0,"iv":0.1592,"open_interest":1410.0,"volume":1473.0,"delta":0.4301,"gamma":0.0014,"vega":6.6801,"theta":-2.3643,"rho":1.803,"theo":83.5176,"change":11.16,"open":96.5,"high":100.36,"low":82.82,"tick":"no_change","last_trade_price":90.56,"last_trade_time":"2026-02-18T15:50:07","percent_change":14.0554,"prev_day_close":87.2000007629394},{"option":"SPXW260313P06925000","bid":136.1,"bid_size":6.0,"ask":137.6,"ask_size":2.0,"iv":0.159,"open_interest":148.0,"volume":86.0,"delta":-0.5699,"gamma":0.0014,"vega":6.6801,"theta":-2.347,"rho":-2.5484,"theo":137.0859,"change":-36.31,"open":119.76,"high":120.46,"low":105.46,"tick":"up","last_trade_price":107.44,"last_trade_time":"2026-02-18T13:10:36","percent_change":-25.2591,"prev_day_close":125.75},{"option":"SPXW260313C06930000","bid":80.5,"bid_size":12.0,"ask":81.6,"ask_size":6.0,"iv":0.1582,"open_interest":118.0,"volume":42.0,"delta":0.4223,"gamma":0.0014,"vega":6.6566,"theta":-2.3397,"rho":1.7708,"theo":80.7427,"change":3.2,"open":81.63,"high":96.8,"low":81.47,"tick":"down","last_trade_price":92.93,"last_trade_time":"2026-02-18T13:30:27","percent_change":3.79147,"prev_day_close":84.3999977111816},{"option":"SPXW260313P06930000","bid":138.3,"bid_size":6.0,"ask":139.7,"ask_size":2.0,"iv":0.1579,"open_interest":214.0,"volume":15.0,"delta":-0.5777,"gamma":0.0014,"vega":6.6566,"theta":-2.3207,"rho":-2.5838,"theo":139.2978,"change":-22.45,"open":117.93,"high":123.7,"low":111.4,"tick":"up","last_trade_price":123.7,"last_trade_time":"2026-02-18T14:16:10","percent_change":-15.3609,"prev_day_close":127.849998474121},{"option":"SPXW260313C06935000","bid":77.8,"bid_size":7.0,"ask":78.8,"ask_size":7.0,"iv":0.1571,"open_interest":166.0,"volume":54.0,"delta":0.4145,"gamma":0.0015,"vega":6.6305,"theta":-2.3141,"rho":1.7385,"theo":78.011,"change":2.94,"open":90.28,"high":93.48,"low":77.14,"tick":"down","last_trade_price":77.14,"last_trade_time":"2026-02-18T15:25:45","percent_change":3.96226,"prev_day_close":81.6000022888184},{"option":"SPXW260313P06935000","bid":140.6,"bid_size":2.0,"ask":142.0,"ask_size":2.0,"iv":0.1568,"open_interest":32.0,"volume":4.0,"delta":-0.5855,"gamma":0.0015,"vega":6.6305,"theta":-2.2935,"rho":-2.6192,"theo":141.5528,"change":-34.15,"open":114.2,"high":114.2,"low":114.2,"tick":"down","last_trade_price":114.2,"last_trade_time":"2026-02-18T12:31:07","percent_change":-23.0199,"prev_day_close":129.950004577637},{"option":"SPXW260313C06940000","bid":75.1,"bid_size":13.0,"ask":76.2,"ask_size":6.0,"iv":0.156,"open_interest":163.0,"volume":164.0,"delta":0.4066,"gamma":0.0015,"vega":6.602,"theta":-2.2877,"rho":1.7062,"theo":75.3235,"change":5.74,"open":79.0,"high":91.8,"low":77.3,"tick":"up","last_trade_price":77.44,"last_trade_time":"2026-02-18T15:04:30","percent_change":8.00558,"prev_day_close":78.7999992370606},{"option":"SPXW260313P06940000","bid":143.0,"bid_size":6.0,"ask":144.4,"ask_size":2.0,"iv":0.1557,"open_interest":116.0,"volume":6.0,"delta":-0.5934,"gamma":0.0015,"vega":6.602,"theta":-2.2655,"rho":-2.6546,"theo":143.8521,"change":-9.08,"open":115.68,"high":141.97,"low":112.94,"tick":"up","last_trade_price":141.97,"last_trade_time":"2026-02-18T14:57:43","percent_change":-6.01126,"prev_day_close":132.300003051758},{"option":"SPXW260313C06945000","bid":72.5,"bid_size":7.0,"ask":73.6,"ask_size":13.0,"iv":0.155,"open_interest":47.0,"volume":38.0,"delta":0.3986,"gamma":0.0015,"vega":6.5708,"theta":-2.2604,"rho":1.6738,"theo":72.6816,"change":10.74,"open":85.03,"high":88.7,"low":74.3,"tick":"down","last_trade_price":74.3,"last_trade_time":"2026-02-18T15:35:45","percent_change":15.5202,"prev_day_close":76.0500030517578},{"option":"SPXW260313P06945000","bid":145.3,"bid_size":2.0,"ask":147.0,"ask_size":2.0,"iv":0.1546,"open_interest":18.0,"volume":8.0,"delta":-0.6014,"gamma":0.0015,"vega":6.5708,"theta":-2.2366,"rho":-2.6901,"theo":146.197,"change":-10.47,"open":149.03,"high":149.03,"low":114.92,"tick":"down","last_trade_price":142.93,"last_trade_time":"2026-02-18T15:18:32","percent_change":-6.82529,"prev_day_close":134.5},{"option":"SPXW260313C06950000","bid":69.9,"bid_size":17.0,"ask":70.9,"ask_size":4.0,"iv":0.1538,"open_interest":1101.0,"volume":44.0,"delta":0.3906,"gamma":0.0015,"vega":6.5368,"theta":-2.2323,"rho":1.6411,"theo":70.087,"change":9.36,"open":76.7,"high":85.25,"low":71.26,"tick":"up","last_trade_price":76.11,"last_trade_time":"2026-02-18T15:48:38","percent_change":14.0225,"prev_day_close":73.3499984741211},{"option":"SPXW260313P06950000","bid":147.7,"bid_size":6.0,"ask":149.4,"ask_size":2.0,"iv":0.1537,"open_interest":862.0,"volume":76.0,"delta":-0.6094,"gamma":0.0015,"vega":6.5368,"theta":-2.2069,"rho":-2.726,"theo":148.5891,"change":-25.17,"open":151.62,"high":151.62,"low":116.17,"tick":"up","last_trade_price":117.74,"last_trade_time":"2026-02-18T13:09:32","percent_change":-16.1501,"prev_day_close":136.800003051758},{"option":"SPXW260313C06955000","bid":67.4,"bid_size":8.0,"ask":68.4,"ask_size":8.0,"iv":0.1529,"open_interest":75.0,"volume":25.0,"delta":0.3825,"gamma":0.0015,"vega":6.4997,"theta":-2.2034,"rho":1.6078,"theo":67.5418,"change":10.16,"open":80.3,"high":81.82,"low":76.0,"tick":"down","last_trade_price":76.0,"last_trade_time":"2026-02-18T15:53:24","percent_change":15.8009,"prev_day_close":70.7000007629394},{"option":"SPXW260313P06955000","bid":150.0,"bid_size":2.0,"ask":151.5,"ask_size":2.0,"iv":0.1523,"open_interest":11.0,"volume":2.0,"delta":-0.6175,"gamma":0.0015,"vega":6.4997,"theta":-2.1763,"rho":-2.7625,"theo":151.0306,"change":-9.91,"open":129.5,"high":148.64,"low":129.5,"tick":"up","last_trade_price":148.64,"last_trade_time":"2026-02-18T15:23:46","percent_change":-6.2504,"prev_day_close":139.050003051758},{"option":"SPXW260313C06960000","bid":64.9,"bid_size":14.0,"ask":65.9,"ask_size":8.0,"iv":0.1518,"open_interest":184.0,"volume":51.0,"delta":0.3744,"gamma":0.0015,"vega":6.4591,"theta":-2.1737,"rho":1.5738,"theo":65.0479,"change":1.97,"open":64.51,"high":79.6,"low":63.92,"tick":"down","last_trade_price":63.92,"last_trade_time":"2026-02-18T15:17:18","percent_change":3.17998,"prev_day_close":68.1000022888184},{"option":"SPXW260313P06960000","bid":152.4,"bid_size":6.0,"ask":154.1,"ask_size":2.0,"iv":0.1515,"open_interest":145.0,"volume":3.0,"delta":-0.6256,"gamma":0.0015,"vega":6.4591,"theta":-2.1451,"rho":-2.7996,"theo":153.5236,"change":-37.65,"open":123.3,"high":123.3,"low":123.3,"tick":"down","last_trade_price":123.3,"last_trade_time":"2026-02-18T12:47:47","percent_change":-23.3924,"prev_day_close":141.549995422363},{"option":"SPXW260313C06965000","bid":62.4,"bid_size":8.0,"ask":63.5,"ask_size":15.0,"iv":0.1508,"open_interest":112.0,"volume":43.0,"delta":0.3662,"gamma":0.0015,"vega":6.4151,"theta":-2.1433,"rho":1.5395,"theo":62.6077,"change":3.49,"open":73.2,"high":74.32,"low":63.14,"tick":"down","last_trade_price":63.14,"last_trade_time":"2026-02-18T15:07:04","percent_change":5.85079,"prev_day_close":65.6000022888184},{"option":"SPXW260313P06965000","bid":155.2,"bid_size":2.0,"ask":156.6,"ask_size":2.0,"iv":0.1505,"open_interest":6.0,"volume":0.0,"delta":-0.6338,"gamma":0.0015,"vega":6.4151,"theta":-2.1131,"rho":-2.837,"theo":156.0701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.0,"last_trade_time":"2026-02-12T12:57:24","percent_change":0.0,"prev_day_close":144.049995422363},{"option":"SPXW260313C06970000","bid":60.1,"bid_size":14.0,"ask":61.1,"ask_size":15.0,"iv":0.1498,"open_interest":434.0,"volume":386.0,"delta":0.358,"gamma":0.0015,"vega":6.368,"theta":-2.1122,"rho":1.505,"theo":60.2226,"change":10.97,"open":72.53,"high":73.19,"low":61.28,"tick":"down","last_trade_price":68.42,"last_trade_time":"2026-02-18T15:54:47","percent_change":19.0949,"prev_day_close":63.0499992370606},{"option":"SPXW260313P06970000","bid":157.8,"bid_size":2.0,"ask":159.2,"ask_size":2.0,"iv":0.1495,"open_interest":58.0,"volume":0.0,"delta":-0.642,"gamma":0.0015,"vega":6.368,"theta":-2.0803,"rho":-2.8747,"theo":158.6717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.32,"last_trade_time":"2026-02-17T15:43:00","percent_change":0.0,"prev_day_close":146.450004577637},{"option":"SPXW260313C06975000","bid":57.8,"bid_size":4.0,"ask":58.8,"ask_size":12.0,"iv":0.1488,"open_interest":1417.0,"volume":21.0,"delta":0.3498,"gamma":0.0015,"vega":6.3179,"theta":-2.0805,"rho":1.4706,"theo":57.8937,"change":10.22,"open":57.5,"high":70.43,"low":57.5,"tick":"up","last_trade_price":65.42,"last_trade_time":"2026-02-18T15:56:52","percent_change":18.5145,"prev_day_close":60.6500015258789},{"option":"SPXW260313P06975000","bid":160.2,"bid_size":2.0,"ask":161.9,"ask_size":2.0,"iv":0.1486,"open_interest":1408.0,"volume":63.0,"delta":-0.6502,"gamma":0.0015,"vega":6.3179,"theta":-2.047,"rho":-2.9122,"theo":161.3297,"change":-39.76,"open":142.42,"high":142.42,"low":126.67,"tick":"up","last_trade_price":129.59,"last_trade_time":"2026-02-18T13:09:48","percent_change":-23.478,"prev_day_close":148.950004577637},{"option":"SPXW260313C06980000","bid":55.5,"bid_size":4.0,"ask":56.5,"ask_size":12.0,"iv":0.1478,"open_interest":986.0,"volume":36.0,"delta":0.3416,"gamma":0.0015,"vega":6.2654,"theta":-2.0481,"rho":1.4366,"theo":55.6217,"change":3.21,"open":65.4,"high":67.0,"low":56.24,"tick":"up","last_trade_price":56.26,"last_trade_time":"2026-02-18T14:59:47","percent_change":6.0509,"prev_day_close":58.25},{"option":"SPXW260313P06980000","bid":162.6,"bid_size":1.0,"ask":164.6,"ask_size":1.0,"iv":0.1476,"open_interest":54.0,"volume":2.0,"delta":-0.6584,"gamma":0.0015,"vega":6.2654,"theta":-2.013,"rho":-2.9494,"theo":164.0444,"change":-23.76,"open":148.29,"high":148.29,"low":148.29,"tick":"no_change","last_trade_price":148.29,"last_trade_time":"2026-02-18T09:59:24","percent_change":-13.8099,"prev_day_close":151.599998474121},{"option":"SPXW260313C06985000","bid":53.2,"bid_size":8.0,"ask":54.2,"ask_size":16.0,"iv":0.1467,"open_interest":559.0,"volume":28.0,"delta":0.3333,"gamma":0.0015,"vega":6.2103,"theta":-2.0151,"rho":1.4027,"theo":53.4068,"change":6.65,"open":52.88,"high":63.0,"low":52.88,"tick":"down","last_trade_price":57.5,"last_trade_time":"2026-02-18T14:34:14","percent_change":13.0777,"prev_day_close":55.8499984741211},{"option":"SPXW260313P06985000","bid":165.6,"bid_size":1.0,"ask":167.3,"ask_size":1.0,"iv":0.1465,"open_interest":21.0,"volume":0.0,"delta":-0.6667,"gamma":0.0015,"vega":6.2103,"theta":-1.9784,"rho":-2.9864,"theo":166.8163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.5,"last_trade_time":"2026-02-17T11:11:35","percent_change":0.0,"prev_day_close":154.150001525879},{"option":"SPXW260313C06990000","bid":51.0,"bid_size":15.0,"ask":52.0,"ask_size":8.0,"iv":0.1457,"open_interest":122.0,"volume":36.0,"delta":0.3251,"gamma":0.0014,"vega":6.1526,"theta":-1.9816,"rho":1.3688,"theo":51.2491,"change":9.24,"open":61.82,"high":63.85,"low":55.05,"tick":"up","last_trade_price":58.09,"last_trade_time":"2026-02-18T15:56:52","percent_change":18.9151,"prev_day_close":53.5499992370606},{"option":"SPXW260313P06990000","bid":168.6,"bid_size":1.0,"ask":170.1,"ask_size":1.0,"iv":0.1452,"open_interest":27.0,"volume":0.0,"delta":-0.6749,"gamma":0.0014,"vega":6.1526,"theta":-1.9433,"rho":-3.0234,"theo":169.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.6,"last_trade_time":"2026-02-13T13:08:03","percent_change":0.0,"prev_day_close":157.0},{"option":"SPXW260313C06995000","bid":48.9,"bid_size":8.0,"ask":49.9,"ask_size":8.0,"iv":0.1448,"open_interest":59.0,"volume":34.0,"delta":0.3168,"gamma":0.0014,"vega":6.0916,"theta":-1.9476,"rho":1.3346,"theo":49.1486,"change":7.09,"open":58.5,"high":61.4,"low":53.89,"tick":"down","last_trade_price":53.89,"last_trade_time":"2026-02-18T15:52:20","percent_change":15.1496,"prev_day_close":51.3499984741211},{"option":"SPXW260313P06995000","bid":171.0,"bid_size":1.0,"ask":173.0,"ask_size":1.0,"iv":0.1444,"open_interest":18.0,"volume":10.0,"delta":-0.6832,"gamma":0.0014,"vega":6.0916,"theta":-1.9077,"rho":-3.0608,"theo":172.5316,"change":-40.87,"open":139.48,"high":139.48,"low":139.48,"tick":"down","last_trade_price":139.48,"last_trade_time":"2026-02-18T11:42:19","percent_change":-22.6615,"prev_day_close":159.599998474121},{"option":"SPXW260313C07000000","bid":46.8,"bid_size":18.0,"ask":47.6,"ask_size":4.0,"iv":0.1437,"open_interest":2753.0,"volume":291.0,"delta":0.3086,"gamma":0.0014,"vega":6.0272,"theta":-1.9131,"rho":1.3,"theo":47.1052,"change":6.15,"open":47.05,"high":59.25,"low":45.0,"tick":"up","last_trade_price":51.0,"last_trade_time":"2026-02-18T16:14:45","percent_change":13.7124,"prev_day_close":49.1500015258789},{"option":"SPXW260313P07000000","bid":174.0,"bid_size":1.0,"ask":175.8,"ask_size":1.0,"iv":0.1435,"open_interest":2719.0,"volume":6.0,"delta":-0.6914,"gamma":0.0014,"vega":6.0272,"theta":-1.8715,"rho":-3.0985,"theo":175.4749,"change":-18.85,"open":168.0,"high":175.0,"low":158.97,"tick":"down","last_trade_price":165.0,"last_trade_time":"2026-02-18T15:35:27","percent_change":-10.2529,"prev_day_close":162.400001525879},{"option":"SPXW260313C07005000","bid":44.8,"bid_size":8.0,"ask":45.7,"ask_size":8.0,"iv":0.1428,"open_interest":63.0,"volume":3.0,"delta":0.3004,"gamma":0.0014,"vega":5.959,"theta":-1.878,"rho":1.2652,"theo":45.1185,"change":2.71,"open":55.6,"high":55.6,"low":45.61,"tick":"down","last_trade_price":45.61,"last_trade_time":"2026-02-18T15:08:01","percent_change":6.31702,"prev_day_close":46.9500007629394},{"option":"SPXW260313P07005000","bid":176.2,"bid_size":1.0,"ask":180.6,"ask_size":5.0,"iv":0.1427,"open_interest":4.0,"volume":2.0,"delta":-0.6996,"gamma":0.0014,"vega":5.959,"theta":-1.8348,"rho":-3.1364,"theo":178.475,"change":-24.35,"open":158.0,"high":162.0,"low":158.0,"tick":"up","last_trade_price":162.0,"last_trade_time":"2026-02-18T15:59:35","percent_change":-13.0668,"prev_day_close":165.300003051758},{"option":"SPXW260313C07010000","bid":42.8,"bid_size":16.0,"ask":43.7,"ask_size":8.0,"iv":0.1418,"open_interest":170.0,"volume":57.0,"delta":0.2922,"gamma":0.0014,"vega":5.8876,"theta":-1.8424,"rho":1.2305,"theo":43.1872,"change":3.21,"open":51.55,"high":54.24,"low":44.15,"tick":"up","last_trade_price":44.26,"last_trade_time":"2026-02-18T15:04:30","percent_change":7.81973,"prev_day_close":44.9500007629394},{"option":"SPXW260313P07010000","bid":178.8,"bid_size":4.0,"ask":183.7,"ask_size":6.0,"iv":0.142,"open_interest":16.0,"volume":0.0,"delta":-0.7078,"gamma":0.0014,"vega":5.8876,"theta":-1.7976,"rho":-3.1743,"theo":181.5304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":185.1,"last_trade_time":"2026-02-12T12:22:53","percent_change":0.0,"prev_day_close":168.199996948242},{"option":"SPXW260313C07015000","bid":40.9,"bid_size":8.0,"ask":41.8,"ask_size":8.0,"iv":0.1408,"open_interest":24.0,"volume":17.0,"delta":0.2841,"gamma":0.0014,"vega":5.8135,"theta":-1.8062,"rho":1.1963,"theo":41.3096,"change":6.6,"open":49.5,"high":49.6,"low":45.8,"tick":"down","last_trade_price":45.8,"last_trade_time":"2026-02-18T14:22:04","percent_change":16.8367,"prev_day_close":42.8499984741211},{"option":"SPXW260313P07015000","bid":182.2,"bid_size":1.0,"ask":186.7,"ask_size":5.0,"iv":0.1407,"open_interest":3.0,"volume":0.0,"delta":-0.7159,"gamma":0.0014,"vega":5.8135,"theta":-1.7598,"rho":-3.2117,"theo":184.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":245.89,"last_trade_time":"2026-02-17T10:12:18","percent_change":0.0,"prev_day_close":170.400001525879},{"option":"SPXW260313C07020000","bid":39.0,"bid_size":17.0,"ask":39.9,"ask_size":8.0,"iv":0.1398,"open_interest":114.0,"volume":33.0,"delta":0.276,"gamma":0.0014,"vega":5.7372,"theta":-1.7694,"rho":1.1625,"theo":39.4837,"change":2.28,"open":47.0,"high":49.1,"low":39.25,"tick":"up","last_trade_price":39.68,"last_trade_time":"2026-02-18T15:35:02","percent_change":6.09626,"prev_day_close":40.8499984741211},{"option":"SPXW260313P07020000","bid":185.4,"bid_size":1.0,"ask":189.8,"ask_size":5.0,"iv":0.1399,"open_interest":11.0,"volume":2.0,"delta":-0.724,"gamma":0.0014,"vega":5.7372,"theta":-1.7214,"rho":-3.2486,"theo":187.8005,"change":-42.52,"open":153.68,"high":153.68,"low":153.68,"tick":"no_change","last_trade_price":153.68,"last_trade_time":"2026-02-18T11:02:42","percent_change":-21.6718,"prev_day_close":173.949996948242},{"option":"SPXW260313C07025000","bid":37.2,"bid_size":20.0,"ask":37.9,"ask_size":4.0,"iv":0.1388,"open_interest":1713.0,"volume":245.0,"delta":0.2679,"gamma":0.0014,"vega":5.6588,"theta":-1.7321,"rho":1.1291,"theo":37.7076,"change":8.2,"open":37.45,"high":46.6,"low":37.45,"tick":"no_change","last_trade_price":43.9,"last_trade_time":"2026-02-18T13:29:05","percent_change":22.9692,"prev_day_close":38.9500007629394},{"option":"SPXW260313P07025000","bid":188.5,"bid_size":1.0,"ask":193.0,"ask_size":5.0,"iv":0.1389,"open_interest":12.0,"volume":1.0,"delta":-0.7322,"gamma":0.0014,"vega":5.6588,"theta":-1.6825,"rho":-3.2852,"theo":191.0111,"change":-43.07,"open":156.48,"high":156.48,"low":156.48,"tick":"up","last_trade_price":156.48,"last_trade_time":"2026-02-18T11:13:40","percent_change":-21.5836,"prev_day_close":176.900001525879},{"option":"SPXW260313C07030000","bid":35.4,"bid_size":18.0,"ask":36.3,"ask_size":9.0,"iv":0.138,"open_interest":156.0,"volume":10.0,"delta":0.2598,"gamma":0.0014,"vega":5.5779,"theta":-1.6942,"rho":1.0956,"theo":35.9798,"change":0.12,"open":44.47,"high":45.2,"low":34.17,"tick":"down","last_trade_price":34.17,"last_trade_time":"2026-02-18T15:23:29","percent_change":0.352425,"prev_day_close":37.0499992370606},{"option":"SPXW260313P07030000","bid":191.3,"bid_size":6.0,"ask":196.2,"ask_size":6.0,"iv":0.138,"open_interest":9.0,"volume":0.0,"delta":-0.7402,"gamma":0.0014,"vega":5.5779,"theta":-1.643,"rho":-3.3217,"theo":194.2701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.0,"last_trade_time":"2026-02-12T09:57:01","percent_change":0.0,"prev_day_close":179.949996948242},{"option":"SPXW260313C07035000","bid":33.7,"bid_size":9.0,"ask":34.6,"ask_size":18.0,"iv":0.1372,"open_interest":46.0,"volume":15.0,"delta":0.2518,"gamma":0.0014,"vega":5.4938,"theta":-1.6558,"rho":1.0619,"theo":34.2997,"change":1.95,"open":42.51,"high":42.7,"low":34.35,"tick":"down","last_trade_price":34.35,"last_trade_time":"2026-02-18T15:36:56","percent_change":6.01852,"prev_day_close":35.25},{"option":"SPXW260313P07035000","bid":195.0,"bid_size":1.0,"ask":199.5,"ask_size":5.0,"iv":0.137,"open_interest":2.0,"volume":0.0,"delta":-0.7482,"gamma":0.0014,"vega":5.4938,"theta":-1.6029,"rho":-3.3586,"theo":197.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.0,"last_trade_time":"2026-02-12T10:01:49","percent_change":0.0,"prev_day_close":182.699996948242},{"option":"SPXW260313C07040000","bid":32.0,"bid_size":19.0,"ask":32.9,"ask_size":19.0,"iv":0.1362,"open_interest":174.0,"volume":14.0,"delta":0.2438,"gamma":0.0013,"vega":5.4059,"theta":-1.6168,"rho":1.028,"theo":32.6667,"change":4.2,"open":39.83,"high":41.1,"low":35.1,"tick":"down","last_trade_price":35.1,"last_trade_time":"2026-02-18T14:34:46","percent_change":13.5922,"prev_day_close":33.5},{"option":"SPXW260313P07040000","bid":198.3,"bid_size":1.0,"ask":202.8,"ask_size":5.0,"iv":0.1361,"open_interest":14.0,"volume":0.0,"delta":-0.7562,"gamma":0.0013,"vega":5.4059,"theta":-1.5623,"rho":-3.3956,"theo":200.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.0,"last_trade_time":"2026-02-17T12:43:17","percent_change":0.0,"prev_day_close":186.400001525879},{"option":"SPXW260313C07050000","bid":28.9,"bid_size":23.0,"ask":29.6,"ask_size":6.0,"iv":0.1343,"open_interest":1264.0,"volume":630.0,"delta":0.228,"gamma":0.0013,"vega":5.22,"theta":-1.5372,"rho":0.9608,"theo":29.5411,"change":4.15,"open":29.04,"high":38.25,"low":29.04,"tick":"up","last_trade_price":32.05,"last_trade_time":"2026-02-18T15:51:34","percent_change":14.8745,"prev_day_close":30.1499996185303},{"option":"SPXW260313P07050000","bid":204.6,"bid_size":4.0,"ask":210.5,"ask_size":4.0,"iv":0.1345,"open_interest":3.0,"volume":1.0,"delta":-0.772,"gamma":0.0013,"vega":5.22,"theta":-1.4794,"rho":-3.4691,"theo":207.7784,"change":-45.17,"open":171.43,"high":171.43,"low":171.43,"tick":"down","last_trade_price":171.43,"last_trade_time":"2026-02-18T11:13:40","percent_change":-20.8541,"prev_day_close":193.099998474121},{"option":"SPXW260313C07060000","bid":25.9,"bid_size":20.0,"ask":26.8,"ask_size":30.0,"iv":0.1326,"open_interest":245.0,"volume":65.0,"delta":0.2124,"gamma":0.0013,"vega":5.0255,"theta":-1.4555,"rho":0.8958,"theo":26.5983,"change":3.37,"open":33.05,"high":33.05,"low":26.45,"tick":"down","last_trade_price":28.47,"last_trade_time":"2026-02-18T15:52:15","percent_change":13.4263,"prev_day_close":27.0},{"option":"SPXW260313P07060000","bid":211.2,"bid_size":4.0,"ask":217.3,"ask_size":4.0,"iv":0.1333,"open_interest":6.0,"volume":0.0,"delta":-0.7876,"gamma":0.0013,"vega":5.0255,"theta":-1.3946,"rho":-3.5404,"theo":214.8091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":228.91,"last_trade_time":"2026-02-13T14:58:34","percent_change":0.0,"prev_day_close":200.0},{"option":"SPXW260313C07070000","bid":23.2,"bid_size":22.0,"ask":24.0,"ask_size":32.0,"iv":0.131,"open_interest":476.0,"volume":11.0,"delta":0.197,"gamma":0.0012,"vega":4.823,"theta":-1.3724,"rho":0.8315,"theo":23.8369,"change":0.0,"open":23.4,"high":30.8,"low":22.5,"tick":"no_change","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:24:02","percent_change":0.0,"prev_day_close":24.0999994277954},{"option":"SPXW260313P07070000","bid":218.3,"bid_size":4.0,"ask":224.6,"ask_size":4.0,"iv":0.1317,"open_interest":2.0,"volume":0.0,"delta":-0.803,"gamma":0.0012,"vega":4.823,"theta":-1.3082,"rho":-3.611,"theo":222.0213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.0,"last_trade_time":"2026-02-11T09:56:20","percent_change":0.0,"prev_day_close":207.099998474121},{"option":"SPXW260313C07075000","bid":21.9,"bid_size":23.0,"ask":22.7,"ask_size":34.0,"iv":0.1302,"open_interest":234.0,"volume":17.0,"delta":0.1895,"gamma":0.0012,"vega":4.7172,"theta":-1.3305,"rho":0.7993,"theo":22.526,"change":0.7,"open":22.1,"high":29.2,"low":22.0,"tick":"no_change","last_trade_price":22.0,"last_trade_time":"2026-02-18T15:06:29","percent_change":3.28638,"prev_day_close":22.75},{"option":"SPXW260313P07075000","bid":222.0,"bid_size":4.0,"ask":228.2,"ask_size":4.0,"iv":0.1307,"open_interest":13.0,"volume":0.0,"delta":-0.8105,"gamma":0.0012,"vega":4.7172,"theta":-1.2647,"rho":-3.6463,"theo":225.6971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.24,"last_trade_time":"2026-02-17T16:12:50","percent_change":0.0,"prev_day_close":210.649993896484},{"option":"SPXW260313C07080000","bid":20.7,"bid_size":23.0,"ask":21.5,"ask_size":34.0,"iv":0.1294,"open_interest":729.0,"volume":21.0,"delta":0.182,"gamma":0.0012,"vega":4.6081,"theta":-1.2883,"rho":0.7675,"theo":21.2624,"change":2.59,"open":26.98,"high":26.98,"low":22.74,"tick":"down","last_trade_price":22.74,"last_trade_time":"2026-02-18T16:00:02","percent_change":12.8536,"prev_day_close":21.4500007629395},{"option":"SPXW260313P07080000","bid":225.7,"bid_size":4.0,"ask":232.1,"ask_size":4.0,"iv":0.13,"open_interest":2.0,"volume":0.0,"delta":-0.818,"gamma":0.0012,"vega":4.6081,"theta":-1.2209,"rho":-3.6813,"theo":229.4203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.0,"last_trade_time":"2026-02-11T14:46:04","percent_change":0.0,"prev_day_close":214.0},{"option":"SPXW260313C07090000","bid":18.4,"bid_size":24.0,"ask":19.2,"ask_size":35.0,"iv":0.1277,"open_interest":212.0,"volume":4.0,"delta":0.1675,"gamma":0.0012,"vega":4.3848,"theta":-1.2039,"rho":0.7062,"theo":18.8773,"change":5.5,"open":19.5,"high":24.2,"low":19.5,"tick":"down","last_trade_price":23.4,"last_trade_time":"2026-02-18T11:10:50","percent_change":30.7263,"prev_day_close":19.0},{"option":"SPXW260313P07090000","bid":233.4,"bid_size":4.0,"ask":239.7,"ask_size":4.0,"iv":0.1285,"open_interest":3.0,"volume":0.0,"delta":-0.8326,"gamma":0.0012,"vega":4.3848,"theta":-1.1333,"rho":-3.7488,"theo":237.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.65,"last_trade_time":"2026-02-13T11:46:00","percent_change":0.0,"prev_day_close":221.5},{"option":"SPXW260313C07100000","bid":16.3,"bid_size":11.0,"ask":17.0,"ask_size":39.0,"iv":0.1261,"open_interest":2657.0,"volume":557.0,"delta":0.1534,"gamma":0.0011,"vega":4.1588,"theta":-1.1199,"rho":0.6472,"theo":16.6807,"change":1.79,"open":17.4,"high":22.52,"low":16.5,"tick":"down","last_trade_price":17.74,"last_trade_time":"2026-02-18T16:02:00","percent_change":11.2226,"prev_day_close":16.75},{"option":"SPXW260313P07100000","bid":241.6,"bid_size":1.0,"ask":248.0,"ask_size":3.0,"iv":0.1265,"open_interest":46.0,"volume":0.0,"delta":-0.8466,"gamma":0.0011,"vega":4.1588,"theta":-1.046,"rho":-3.8141,"theo":244.7856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":282.46,"last_trade_time":"2026-02-17T09:45:26","percent_change":0.0,"prev_day_close":229.400001525879},{"option":"SPXW260313C07110000","bid":14.5,"bid_size":20.0,"ask":15.0,"ask_size":31.0,"iv":0.1249,"open_interest":251.0,"volume":61.0,"delta":0.1398,"gamma":0.001,"vega":3.9267,"theta":-1.0372,"rho":0.5894,"theo":14.6754,"change":2.1,"open":15.4,"high":20.02,"low":14.5,"tick":"up","last_trade_price":16.2,"last_trade_time":"2026-02-18T15:56:43","percent_change":14.8936,"prev_day_close":14.6999998092651},{"option":"SPXW260313P07110000","bid":249.1,"bid_size":3.0,"ask":255.4,"ask_size":2.0,"iv":0.1254,"open_interest":3.0,"volume":0.0,"delta":-0.8602,"gamma":0.001,"vega":3.9267,"theta":-0.9601,"rho":-3.8782,"theo":252.7538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.63,"last_trade_time":"2026-02-05T15:44:23","percent_change":0.0,"prev_day_close":237.25},{"option":"SPXW260313C07120000","bid":12.7,"bid_size":20.0,"ask":13.3,"ask_size":67.0,"iv":0.1236,"open_interest":305.0,"volume":49.0,"delta":0.127,"gamma":0.001,"vega":3.6904,"theta":-0.9564,"rho":0.5351,"theo":12.8608,"change":1.25,"open":13.02,"high":17.25,"low":12.06,"tick":"down","last_trade_price":13.7,"last_trade_time":"2026-02-18T16:02:00","percent_change":10.0402,"prev_day_close":12.9000000953674},{"option":"SPXW260313P07120000","bid":257.8,"bid_size":1.0,"ask":264.3,"ask_size":3.0,"iv":0.1237,"open_interest":8.0,"volume":0.0,"delta":-0.873,"gamma":0.001,"vega":3.6904,"theta":-0.8761,"rho":-3.9388,"theo":260.9127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.93,"last_trade_time":"2026-01-28T10:38:58","percent_change":0.0,"prev_day_close":245.449996948242},{"option":"SPXW260313C07125000","bid":11.9,"bid_size":20.0,"ask":12.5,"ask_size":69.0,"iv":0.1229,"open_interest":167.0,"volume":51.0,"delta":0.1208,"gamma":0.001,"vega":3.5735,"theta":-0.917,"rho":0.5094,"theo":12.0228,"change":0.01,"open":14.9,"high":16.2,"low":11.3,"tick":"up","last_trade_price":11.66,"last_trade_time":"2026-02-18T15:36:01","percent_change":0.0858361,"prev_day_close":12.0500001907349},{"option":"SPXW260313P07125000","bid":261.9,"bid_size":1.0,"ask":268.5,"ask_size":3.0,"iv":0.123,"open_interest":29.0,"volume":0.0,"delta":-0.8792,"gamma":0.001,"vega":3.5735,"theta":-0.8351,"rho":-3.9676,"theo":265.0615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":303.24,"last_trade_time":"2026-02-17T09:45:26","percent_change":0.0,"prev_day_close":249.599998474121},{"option":"SPXW260313C07130000","bid":11.2,"bid_size":20.0,"ask":11.7,"ask_size":71.0,"iv":0.1224,"open_interest":182.0,"volume":27.0,"delta":0.1148,"gamma":0.0009,"vega":3.4578,"theta":-0.8784,"rho":0.4843,"theo":11.2301,"change":1.0,"open":11.47,"high":14.82,"low":10.86,"tick":"down","last_trade_price":11.95,"last_trade_time":"2026-02-18T16:00:02","percent_change":9.13242,"prev_day_close":11.25},{"option":"SPXW260313P07130000","bid":266.1,"bid_size":1.0,"ask":272.7,"ask_size":3.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.8852,"gamma":0.0009,"vega":3.4578,"theta":-0.7949,"rho":-3.9959,"theo":269.2556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.850006103516},{"option":"SPXW260313C07140000","bid":9.7,"bid_size":20.0,"ask":10.3,"ask_size":77.0,"iv":0.121,"open_interest":180.0,"volume":15.0,"delta":0.1035,"gamma":0.0009,"vega":3.2274,"theta":-0.804,"rho":0.4357,"theo":9.7789,"change":1.0,"open":12.54,"high":12.57,"low":9.95,"tick":"no_change","last_trade_price":10.6,"last_trade_time":"2026-02-18T15:59:04","percent_change":10.4167,"prev_day_close":9.80000019073486},{"option":"SPXW260313P07140000","bid":274.6,"bid_size":1.0,"ask":281.3,"ask_size":3.0,"iv":0.121,"open_interest":5.0,"volume":0.0,"delta":-0.8966,"gamma":0.0009,"vega":3.2274,"theta":-0.7172,"rho":-4.0508,"theo":277.7779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.299987792969},{"option":"SPXW260313C07150000","bid":8.5,"bid_size":27.0,"ask":9.0,"ask_size":73.0,"iv":0.1201,"open_interest":2033.0,"volume":129.0,"delta":0.0929,"gamma":0.0008,"vega":3.0,"theta":-0.7337,"rho":0.3913,"theo":8.4991,"change":1.05,"open":8.56,"high":11.59,"low":8.1,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:57:32","percent_change":12.426,"prev_day_close":8.5},{"option":"SPXW260313P07150000","bid":283.3,"bid_size":1.0,"ask":290.1,"ask_size":3.0,"iv":0.12,"open_interest":4.0,"volume":0.0,"delta":-0.9071,"gamma":0.0008,"vega":3.0,"theta":-0.6437,"rho":-4.1014,"theo":286.4716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":288.38,"last_trade_time":"2026-02-17T14:29:37","percent_change":0.0,"prev_day_close":270.949996948242},{"option":"SPXW260313C07160000","bid":7.4,"bid_size":20.0,"ask":7.8,"ask_size":43.0,"iv":0.1188,"open_interest":83.0,"volume":8.0,"delta":0.0833,"gamma":0.0008,"vega":2.7826,"theta":-0.6679,"rho":0.3509,"theo":7.3776,"change":1.77,"open":7.47,"high":9.7,"low":7.47,"tick":"down","last_trade_price":9.12,"last_trade_time":"2026-02-18T12:46:39","percent_change":24.0816,"prev_day_close":7.34999990463257},{"option":"SPXW260313P07160000","bid":292.1,"bid_size":1.0,"ask":299.0,"ask_size":3.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9167,"gamma":0.0008,"vega":2.7826,"theta":-0.5747,"rho":-4.1481,"theo":295.3237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.800003051758},{"option":"SPXW260313C07170000","bid":6.4,"bid_size":20.0,"ask":6.8,"ask_size":80.0,"iv":0.1179,"open_interest":323.0,"volume":267.0,"delta":0.0745,"gamma":0.0007,"vega":2.575,"theta":-0.6071,"rho":0.3133,"theo":6.4037,"change":-0.09,"open":6.44,"high":8.81,"low":6.16,"tick":"no_change","last_trade_price":6.31,"last_trade_time":"2026-02-18T15:40:17","percent_change":-1.40625,"prev_day_close":6.34999990463257},{"option":"SPXW260313P07170000","bid":301.1,"bid_size":1.0,"ask":308.1,"ask_size":3.0,"iv":0.1183,"open_interest":0.0,"volume":0.0,"delta":-0.9255,"gamma":0.0007,"vega":2.575,"theta":-0.5107,"rho":-4.192,"theo":304.3233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.49,"last_trade_time":"2026-01-29T11:27:58","percent_change":0.0,"prev_day_close":288.599990844727},{"option":"SPXW260313C07175000","bid":5.9,"bid_size":20.0,"ask":6.3,"ask_size":69.0,"iv":0.1173,"open_interest":559.0,"volume":174.0,"delta":0.0704,"gamma":0.0007,"vega":2.4745,"theta":-0.5786,"rho":0.296,"theo":5.9681,"change":0.6,"open":5.95,"high":8.21,"low":5.76,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:56:57","percent_change":10.0,"prev_day_close":5.90000009536743},{"option":"SPXW260313P07175000","bid":305.6,"bid_size":1.0,"ask":312.6,"ask_size":3.0,"iv":0.1177,"open_interest":355.0,"volume":0.0,"delta":-0.9296,"gamma":0.0007,"vega":2.4745,"theta":-0.4806,"rho":-4.2124,"theo":308.8744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.16,"last_trade_time":"2026-02-10T15:11:58","percent_change":0.0,"prev_day_close":293.099990844727},{"option":"SPXW260313C07180000","bid":5.5,"bid_size":20.0,"ask":5.9,"ask_size":88.0,"iv":0.1169,"open_interest":241.0,"volume":12.0,"delta":0.0666,"gamma":0.0006,"vega":2.3769,"theta":-0.5514,"rho":0.2799,"theo":5.564,"change":-0.24,"open":7.15,"high":7.57,"low":5.36,"tick":"down","last_trade_price":5.36,"last_trade_time":"2026-02-18T15:36:17","percent_change":-4.28571,"prev_day_close":5.5},{"option":"SPXW260313P07180000","bid":310.2,"bid_size":1.0,"ask":317.2,"ask_size":3.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9334,"gamma":0.0006,"vega":2.3769,"theta":-0.4517,"rho":-4.2316,"theo":313.4571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.800003051758},{"option":"SPXW260313C07190000","bid":4.8,"bid_size":20.0,"ask":5.2,"ask_size":114.0,"iv":0.1162,"open_interest":1012.0,"volume":371.0,"delta":0.0595,"gamma":0.0006,"vega":2.1924,"theta":-0.5009,"rho":0.2503,"theo":4.843,"change":0.2,"open":6.1,"high":6.1,"low":4.69,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-18T15:59:04","percent_change":4.12371,"prev_day_close":4.70000004768372},{"option":"SPXW260313P07190000","bid":319.3,"bid_size":3.0,"ask":326.5,"ask_size":4.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.9405,"gamma":0.0006,"vega":2.1924,"theta":-0.3979,"rho":-4.2676,"theo":322.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.0},{"option":"SPXW260313C07200000","bid":4.1,"bid_size":11.0,"ask":4.5,"ask_size":144.0,"iv":0.1155,"open_interest":2244.0,"volume":515.0,"delta":0.0532,"gamma":0.0006,"vega":2.022,"theta":-0.4553,"rho":0.2234,"theo":4.2274,"change":0.09,"open":4.77,"high":5.77,"low":4.25,"tick":"down","last_trade_price":4.34,"last_trade_time":"2026-02-18T16:12:42","percent_change":2.11765,"prev_day_close":4.04999995231628},{"option":"SPXW260313P07200000","bid":328.6,"bid_size":3.0,"ask":335.8,"ask_size":4.0,"iv":0.1159,"open_interest":5.0,"volume":0.0,"delta":-0.9468,"gamma":0.0006,"vega":2.022,"theta":-0.3491,"rho":-4.3007,"theo":332.0675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":402.0,"last_trade_time":"2026-02-17T09:58:30","percent_change":0.0,"prev_day_close":316.400009155273},{"option":"SPXW260313C07210000","bid":3.4,"bid_size":155.0,"ask":3.9,"ask_size":143.0,"iv":0.1145,"open_interest":155.0,"volume":7.0,"delta":0.0477,"gamma":0.0005,"vega":1.8639,"theta":-0.4145,"rho":0.1999,"theo":3.7039,"change":-0.05,"open":4.45,"high":4.45,"low":3.65,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-18T14:53:29","percent_change":-1.35135,"prev_day_close":3.5},{"option":"SPXW260313P07210000","bid":338.0,"bid_size":3.0,"ask":345.2,"ask_size":1.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9524,"gamma":0.0005,"vega":1.8639,"theta":-0.3051,"rho":-4.3305,"theo":341.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.800003051758},{"option":"SPXW260313C07220000","bid":3.0,"bid_size":114.0,"ask":3.4,"ask_size":155.0,"iv":0.1142,"open_interest":383.0,"volume":295.0,"delta":0.0428,"gamma":0.0005,"vega":1.7191,"theta":-0.3782,"rho":0.1795,"theo":3.2586,"change":-0.23,"open":3.67,"high":4.4,"low":2.97,"tick":"no_change","last_trade_price":2.97,"last_trade_time":"2026-02-18T15:40:17","percent_change":-7.1875,"prev_day_close":3.0},{"option":"SPXW260313P07220000","bid":347.5,"bid_size":3.0,"ask":354.7,"ask_size":1.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9572,"gamma":0.0005,"vega":1.7191,"theta":-0.2656,"rho":-4.3572,"theo":351.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.300003051758},{"option":"SPXW260313C07225000","bid":2.8,"bid_size":90.0,"ask":3.2,"ask_size":175.0,"iv":0.1142,"open_interest":2793.0,"volume":48.0,"delta":0.0406,"gamma":0.0004,"vega":1.6518,"theta":-0.3616,"rho":0.1701,"theo":3.0616,"change":-0.03,"open":4.1,"high":4.1,"low":2.97,"tick":"down","last_trade_price":2.97,"last_trade_time":"2026-02-18T16:12:42","percent_change":-1.0,"prev_day_close":2.80000007152557},{"option":"SPXW260313P07225000","bid":352.3,"bid_size":1.0,"ask":359.6,"ask_size":3.0,"iv":0.1154,"open_interest":1.0,"volume":0.0,"delta":-0.9595,"gamma":0.0004,"vega":1.6518,"theta":-0.2473,"rho":-4.3697,"theo":355.8355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.95,"last_trade_time":"2026-01-23T14:41:51","percent_change":0.0,"prev_day_close":340.199996948242},{"option":"SPXW260313C07230000","bid":2.55,"bid_size":172.0,"ask":2.95,"ask_size":167.0,"iv":0.1136,"open_interest":330.0,"volume":244.0,"delta":0.0385,"gamma":0.0004,"vega":1.5878,"theta":-0.3459,"rho":0.1613,"theo":2.8798,"change":0.575,"open":3.22,"high":3.6,"low":3.22,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-18T12:40:20","percent_change":20.354,"prev_day_close":2.60000002384186},{"option":"SPXW260313P07230000","bid":357.0,"bid_size":2.0,"ask":364.2,"ask_size":1.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.9615,"gamma":0.0004,"vega":1.5878,"theta":-0.23,"rho":-4.3817,"theo":360.6406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.850006103516},{"option":"SPXW260313C07240000","bid":2.3,"bid_size":15.0,"ask":2.6,"ask_size":179.0,"iv":0.1138,"open_interest":419.0,"volume":218.0,"delta":0.0347,"gamma":0.0004,"vega":1.4685,"theta":-0.3173,"rho":0.1451,"theo":2.5576,"change":-0.265,"open":3.15,"high":3.15,"low":2.21,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-18T15:45:36","percent_change":-10.7071,"prev_day_close":2.25},{"option":"SPXW260313P07240000","bid":366.6,"bid_size":2.0,"ask":373.8,"ask_size":1.0,"iv":0.1147,"open_interest":0.0,"volume":0.0,"delta":-0.9653,"gamma":0.0004,"vega":1.4685,"theta":-0.1982,"rho":-4.4041,"theo":370.2918,"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":354.850006103516},{"option":"SPXW260313C07250000","bid":1.9,"bid_size":197.0,"ask":2.25,"ask_size":165.0,"iv":0.1131,"open_interest":772.0,"volume":49.0,"delta":0.0314,"gamma":0.0004,"vega":1.3597,"theta":-0.2918,"rho":0.1312,"theo":2.2823,"change":-0.08,"open":2.61,"high":2.82,"low":1.92,"tick":"up","last_trade_price":2.07,"last_trade_time":"2026-02-18T15:56:52","percent_change":-3.72093,"prev_day_close":1.92500001192093},{"option":"SPXW260313P07250000","bid":376.3,"bid_size":2.0,"ask":383.5,"ask_size":1.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.9686,"gamma":0.0004,"vega":1.3597,"theta":-0.1695,"rho":-4.4243,"theo":379.9901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.149993896484},{"option":"SPXW260313C07275000","bid":1.35,"bid_size":127.0,"ask":1.65,"ask_size":89.0,"iv":0.1131,"open_interest":592.0,"volume":22.0,"delta":0.0247,"gamma":0.0003,"vega":1.1295,"theta":-0.2396,"rho":0.1032,"theo":1.7495,"change":0.205,"open":1.61,"high":2.02,"low":1.6,"tick":"no_change","last_trade_price":1.78,"last_trade_time":"2026-02-18T13:34:45","percent_change":13.0159,"prev_day_close":1.375},{"option":"SPXW260313P07275000","bid":399.9,"bid_size":1.0,"ask":407.8,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9753,"gamma":0.0003,"vega":1.1295,"theta":-0.1092,"rho":-4.468,"theo":404.391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.75},{"option":"SPXW260313C07300000","bid":1.0,"bid_size":26.0,"ask":1.25,"ask_size":90.0,"iv":0.114,"open_interest":2057.0,"volume":63.0,"delta":0.0198,"gamma":0.0002,"vega":0.9465,"theta":-0.1995,"rho":0.0824,"theo":1.3724,"change":-0.175,"open":1.2,"high":1.46,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:31:31","percent_change":-14.8936,"prev_day_close":1.02500000596046},{"option":"SPXW260313P07300000","bid":424.5,"bid_size":1.0,"ask":432.4,"ask_size":1.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.9802,"gamma":0.0002,"vega":0.9465,"theta":-0.0611,"rho":-4.5045,"theo":428.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.75},{"option":"SPXW260313C07325000","bid":0.7,"bid_size":130.0,"ask":1.0,"ask_size":93.0,"iv":0.115,"open_interest":800.0,"volume":32.0,"delta":0.016,"gamma":0.0002,"vega":0.7985,"theta":-0.1679,"rho":0.0665,"theo":1.0949,"change":-0.15,"open":0.91,"high":1.06,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:59:05","percent_change":-16.6667,"prev_day_close":0.800000011920929},{"option":"SPXW260313P07325000","bid":449.1,"bid_size":1.0,"ask":457.0,"ask_size":1.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.984,"gamma":0.0002,"vega":0.7985,"theta":-0.0214,"rho":-4.5361,"theo":453.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.449996948242},{"option":"SPXW260313C07350000","bid":0.55,"bid_size":32.0,"ask":0.8,"ask_size":93.0,"iv":0.1168,"open_interest":723.0,"volume":42.0,"delta":0.0131,"gamma":0.0002,"vega":0.6777,"theta":-0.1426,"rho":0.0543,"theo":0.8858,"change":-0.035,"open":0.73,"high":0.83,"low":0.69,"tick":"no_change","last_trade_price":0.69,"last_trade_time":"2026-02-18T14:32:31","percent_change":-4.82759,"prev_day_close":0.625},{"option":"SPXW260313P07350000","bid":473.9,"bid_size":1.0,"ask":481.8,"ask_size":1.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9869,"gamma":0.0002,"vega":0.6777,"theta":0.0,"rho":-4.5641,"theo":478.3288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.58,"last_trade_time":"2026-02-06T15:47:07","percent_change":0.0,"prev_day_close":464.25},{"option":"SPXW260313C07375000","bid":0.4,"bid_size":35.0,"ask":0.7,"ask_size":128.0,"iv":0.1188,"open_interest":2826.0,"volume":4.0,"delta":0.0108,"gamma":0.0001,"vega":0.5783,"theta":-0.122,"rho":0.0447,"theo":0.7254,"change":-0.005,"open":0.65,"high":0.65,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T13:42:39","percent_change":-0.869563,"prev_day_close":0.5},{"option":"SPXW260313P07375000","bid":498.7,"bid_size":1.0,"ask":506.6,"ask_size":1.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":0.5783,"theta":0.0,"rho":-4.5893,"theo":503.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":487.0},{"option":"SPXW260313C07400000","bid":0.35,"bid_size":34.0,"ask":0.6,"ask_size":130.0,"iv":0.1217,"open_interest":5527.0,"volume":18.0,"delta":0.009,"gamma":0.0001,"vega":0.4968,"theta":-0.1053,"rho":0.0371,"theo":0.6017,"change":0.045,"open":0.45,"high":0.52,"low":0.45,"tick":"up","last_trade_price":0.52,"last_trade_time":"2026-02-18T13:07:19","percent_change":9.47368,"prev_day_close":0.424999997019768},{"option":"SPXW260313P07400000","bid":523.5,"bid_size":1.0,"ask":531.4,"ask_size":1.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0001,"vega":0.4968,"theta":0.0,"rho":-4.6126,"theo":527.9123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.08,"last_trade_time":"2026-01-12T09:30:18","percent_change":0.0,"prev_day_close":512.899993896484},{"option":"SPXW260313C07425000","bid":0.25,"bid_size":38.0,"ask":0.5,"ask_size":90.0,"iv":0.1232,"open_interest":293.0,"volume":4.0,"delta":0.0076,"gamma":0.0001,"vega":0.43,"theta":-0.0918,"rho":0.0313,"theo":0.5059,"change":0.02,"open":0.4,"high":0.42,"low":0.4,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T13:07:19","percent_change":5.0,"prev_day_close":0.350000008940697},{"option":"SPXW260313P07425000","bid":548.4,"bid_size":1.0,"ask":556.3,"ask_size":1.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0001,"vega":0.43,"theta":0.0,"rho":-4.6342,"theo":552.7503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":425.87,"last_trade_time":"2026-01-27T10:38:04","percent_change":0.0,"prev_day_close":538.200012207031},{"option":"SPXW260313C07450000","bid":0.25,"bid_size":35.0,"ask":0.45,"ask_size":90.0,"iv":0.127,"open_interest":338.0,"volume":4.0,"delta":0.0064,"gamma":0.0001,"vega":0.3752,"theta":-0.0808,"rho":0.0266,"theo":0.4312,"change":0.045,"open":0.39,"high":0.39,"low":0.37,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-18T13:03:34","percent_change":13.8462,"prev_day_close":0.325000002980232},{"option":"SPXW260313P07450000","bid":573.3,"bid_size":1.0,"ask":581.2,"ask_size":1.0,"iv":0.1342,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0001,"vega":0.3752,"theta":0.0,"rho":-4.6545,"theo":577.6094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.699981689453},{"option":"SPXW260313C07475000","bid":0.2,"bid_size":36.0,"ask":0.45,"ask_size":134.0,"iv":0.1306,"open_interest":5.0,"volume":0.0,"delta":0.0056,"gamma":0.0001,"vega":0.3302,"theta":-0.0719,"rho":0.0228,"theo":0.373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-11T09:30:02","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260313P07475000","bid":598.2,"bid_size":1.0,"ask":606.1,"ask_size":1.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.3302,"theta":0.0,"rho":-4.674,"theo":602.485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.799987792969},{"option":"SPXW260313C07500000","bid":0.15,"bid_size":61.0,"ask":0.4,"ask_size":97.0,"iv":0.1329,"open_interest":502.0,"volume":2.0,"delta":0.0048,"gamma":0.0001,"vega":0.2933,"theta":-0.0647,"rho":0.0199,"theo":0.3271,"change":0.04,"open":0.27,"high":0.29,"low":0.27,"tick":"up","last_trade_price":0.29,"last_trade_time":"2026-02-18T12:21:14","percent_change":16.0,"prev_day_close":0.250000007450581},{"option":"SPXW260313P07500000","bid":623.1,"bid_size":1.0,"ask":631.0,"ask_size":1.0,"iv":0.1419,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.2933,"theta":0.0,"rho":-4.6926,"theo":627.3729,"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":612.149993896484},{"option":"SPXW260313C07525000","bid":0.15,"bid_size":40.0,"ask":0.4,"ask_size":136.0,"iv":0.1374,"open_interest":2001.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.2626,"theta":-0.0588,"rho":0.0176,"theo":0.2904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-17T12:41:52","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260313P07525000","bid":648.0,"bid_size":1.0,"ask":655.9,"ask_size":1.0,"iv":0.1417,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":0.2626,"theta":0.0,"rho":-4.7107,"theo":652.27,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.300018310547},{"option":"SPXW260313C07550000","bid":0.15,"bid_size":38.0,"ask":0.35,"ask_size":67.0,"iv":0.1406,"open_interest":4044.0,"volume":2.0,"delta":0.0038,"gamma":0.0,"vega":0.2366,"theta":-0.0538,"rho":0.0156,"theo":0.2603,"change":-0.005,"open":0.3,"high":0.3,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T10:04:37","percent_change":-2.22223,"prev_day_close":0.225000008940697},{"option":"SPXW260313P07550000","bid":672.9,"bid_size":1.0,"ask":680.8,"ask_size":1.0,"iv":0.1449,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.237,"theta":0.0,"rho":-4.7283,"theo":677.1742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.25},{"option":"SPXW260313C07600000","bid":0.1,"bid_size":43.0,"ask":0.35,"ask_size":137.0,"iv":0.1478,"open_interest":1068.0,"volume":7.0,"delta":0.0031,"gamma":0.0,"vega":0.197,"theta":-0.0464,"rho":0.0126,"theo":0.2166,"change":0.0,"open":0.1,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:47:14","percent_change":-3.35276e-6,"prev_day_close":0.175000000745058},{"option":"SPXW260313P07600000","bid":722.7,"bid_size":1.0,"ask":730.6,"ask_size":1.0,"iv":0.1504,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.1968,"theta":0.0,"rho":-4.7627,"theo":726.9974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.049987792969},{"option":"SPXW260313C07650000","bid":0.1,"bid_size":40.0,"ask":0.3,"ask_size":67.0,"iv":0.1546,"open_interest":161.0,"volume":2.0,"delta":0.0026,"gamma":0.0,"vega":0.1668,"theta":-0.0408,"rho":0.0105,"theo":0.1845,"change":0.005,"open":0.18,"high":0.18,"low":0.18,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T12:14:06","percent_change":2.85714,"prev_day_close":0.175000000745058},{"option":"SPXW260313P07650000","bid":772.6,"bid_size":1.0,"ask":780.5,"ask_size":1.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1667,"theta":0.0,"rho":-4.7962,"theo":776.833,"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":761.849975585938},{"option":"SPXW260313C07700000","bid":0.1,"bid_size":44.0,"ask":0.3,"ask_size":109.0,"iv":0.163,"open_interest":25.0,"volume":1.0,"delta":0.0022,"gamma":0.0,"vega":0.1431,"theta":-0.0363,"rho":0.0089,"theo":0.1597,"change":0.0,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:06:52","percent_change":-2.48353e-7,"prev_day_close":0.150000002235174},{"option":"SPXW260313P07700000","bid":822.4,"bid_size":1.0,"ask":830.3,"ask_size":1.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.143,"theta":0.0,"rho":-4.8293,"theo":826.6758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.649993896484},{"option":"SPXW260313C07800000","bid":0.05,"bid_size":49.0,"ask":0.25,"ask_size":67.0,"iv":0.1748,"open_interest":3029.0,"volume":2.0,"delta":0.0016,"gamma":0.0,"vega":0.1076,"theta":-0.0291,"rho":0.0065,"theo":0.1222,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T15:46:44","percent_change":-4.0,"prev_day_close":0.150000002235174},{"option":"SPXW260313P07800000","bid":922.1,"bid_size":1.0,"ask":930.0,"ask_size":1.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1076,"theta":0.0,"rho":-4.8945,"theo":926.374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.549987792969},{"option":"SPXW260313C08000000","bid":0.05,"bid_size":47.0,"ask":0.25,"ask_size":139.0,"iv":0.2066,"open_interest":2007.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.0626,"theta":-0.019,"rho":0.0036,"theo":0.0734,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T12:14:06","percent_change":6.66666,"prev_day_close":0.100000003352761},{"option":"SPXW260313P08000000","bid":1121.6,"bid_size":1.0,"ask":1129.5,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0627,"theta":0.0,"rho":-5.023,"theo":1125.7953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1110.84997558594},{"option":"SPXW260313C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2289,"open_interest":14.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0365,"theta":-0.012,"rho":0.002,"theo":0.043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T13:02:23","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260313P08200000","bid":1321.0,"bid_size":1.0,"ask":1328.9,"ask_size":1.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0368,"theta":0.0,"rho":-5.1501,"theo":1325.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1309.34997558594},{"option":"SPXW260313C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":148.0,"iv":0.2573,"open_interest":14.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0214,"theta":-0.0075,"rho":0.0011,"theo":0.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-10T13:17:15","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313P08400000","bid":1520.5,"bid_size":1.0,"ask":1528.4,"ask_size":1.0,"iv":0.2812,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":-5.2766,"theo":1524.6883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1510.25},{"option":"SPXW260313C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":157.0,"iv":0.2847,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0125,"theta":-0.0046,"rho":0.0006,"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":0.0750000029802322},{"option":"SPXW260313P08600000","bid":1719.9,"bid_size":1.0,"ask":1727.8,"ask_size":1.0,"iv":0.2883,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":-5.4027,"theo":1724.1479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1709.84997558594},{"option":"SPXW260313C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":166.0,"iv":0.3113,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0073,"theta":-0.0028,"rho":0.0004,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260313P08800000","bid":1919.3,"bid_size":1.0,"ask":1927.2,"ask_size":1.0,"iv":0.3348,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":-5.5286,"theo":1923.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1908.54998779297},{"option":"SPXW260313C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":174.0,"iv":0.3371,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0042,"theta":-0.0017,"rho":0.0002,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-27T11:18:35","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260313P09000000","bid":2118.8,"bid_size":1.0,"ask":2126.7,"ask_size":1.0,"iv":0.3305,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-5.6544,"theo":2123.0788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2108.55004882812},{"option":"SPXW260316C02800000","bid":4056.4,"bid_size":1.0,"ask":4064.3,"ask_size":1.0,"iv":1.0319,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":1.8362,"theo":4059.9327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.25},{"option":"SPXW260316P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":56.0,"iv":0.9888,"open_interest":27.0,"volume":1.0,"delta":-0.0003,"gamma":0.0,"vega":0.0177,"theta":-0.0313,"rho":-0.0012,"theo":0.1213,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:35:12","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260316C03000000","bid":3857.0,"bid_size":1.0,"ask":3864.9,"ask_size":1.0,"iv":0.9767,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":1.967,"theo":3860.5109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.59997558594},{"option":"SPXW260316P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":49.0,"iv":0.9155,"open_interest":23.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0222,"theta":-0.0369,"rho":-0.0015,"theo":0.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-12T09:55:45","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260316C03200000","bid":3657.6,"bid_size":1.0,"ask":3665.5,"ask_size":1.0,"iv":0.882,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0279,"theta":0.0,"rho":2.0976,"theo":3661.0945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.05004882812},{"option":"SPXW260316P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":53.0,"iv":0.8639,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0279,"theta":-0.0435,"rho":-0.002,"theo":0.1782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260316C03400000","bid":3458.2,"bid_size":1.0,"ask":3466.1,"ask_size":1.0,"iv":0.8337,"open_interest":3.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0349,"theta":0.0,"rho":2.2281,"theo":3461.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3543.84,"last_trade_time":"2026-01-30T10:33:12","percent_change":0.0,"prev_day_close":3474.94995117188},{"option":"SPXW260316P03400000","bid":0.05,"bid_size":60.0,"ask":0.25,"ask_size":54.0,"iv":0.8219,"open_interest":4.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0348,"theta":-0.051,"rho":-0.0025,"theo":0.2148,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:19:09","percent_change":-40.0,"prev_day_close":0.100000003352761},{"option":"SPXW260316C03600000","bid":3258.8,"bid_size":1.0,"ask":3266.7,"ask_size":1.0,"iv":0.8066,"open_interest":3.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.044,"theta":0.0,"rho":2.3585,"theo":3262.2845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3344.99,"last_trade_time":"2026-01-30T10:33:12","percent_change":0.0,"prev_day_close":3276.79992675781},{"option":"SPXW260316P03600000","bid":0.1,"bid_size":122.0,"ask":0.35,"ask_size":140.0,"iv":0.7822,"open_interest":42.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0438,"theta":-0.0603,"rho":-0.0031,"theo":0.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-17T10:14:59","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260316C03800000","bid":3059.4,"bid_size":1.0,"ask":3067.3,"ask_size":1.0,"iv":0.7512,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0558,"theta":0.0,"rho":2.4886,"theo":3062.897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3077.34997558594},{"option":"SPXW260316P03800000","bid":0.2,"bid_size":117.0,"ask":0.45,"ask_size":181.0,"iv":0.742,"open_interest":226.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0556,"theta":-0.0716,"rho":-0.004,"theo":0.3214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-17T13:10:33","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260316C04000000","bid":2860.1,"bid_size":1.0,"ask":2868.0,"ask_size":1.0,"iv":0.7103,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0713,"theta":0.0,"rho":2.6184,"theo":2863.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2877.90002441406},{"option":"SPXW260316P04000000","bid":0.35,"bid_size":40.0,"ask":0.55,"ask_size":174.0,"iv":0.7007,"open_interest":120.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.071,"theta":-0.0861,"rho":-0.0053,"theo":0.4006,"change":-0.25,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:00:02","percent_change":-45.4545,"prev_day_close":0.375},{"option":"SPXW260316C04200000","bid":2660.8,"bid_size":1.0,"ask":2668.7,"ask_size":1.0,"iv":0.6654,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0931,"theta":0.0,"rho":2.7477,"theo":2664.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.34997558594},{"option":"SPXW260316P04200000","bid":0.5,"bid_size":38.0,"ask":0.7,"ask_size":90.0,"iv":0.6584,"open_interest":9.0,"volume":4.0,"delta":-0.0016,"gamma":0.0,"vega":0.0928,"theta":-0.1052,"rho":-0.007,"theo":0.5101,"change":-0.225,"open":0.6,"high":0.6,"low":0.5,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:09:18","percent_change":-31.0345,"prev_day_close":0.525000005960464},{"option":"SPXW260316C04400000","bid":2461.5,"bid_size":1.0,"ask":2469.4,"ask_size":1.0,"iv":0.6187,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1236,"theta":0.0,"rho":2.8762,"theo":2464.9028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2478.15002441406},{"option":"SPXW260316P04400000","bid":0.7,"bid_size":36.0,"ask":0.9,"ask_size":60.0,"iv":0.6172,"open_interest":23.0,"volume":2.0,"delta":-0.0021,"gamma":0.0,"vega":0.1237,"theta":-0.132,"rho":-0.0096,"theo":0.672,"change":-0.225,"open":0.7,"high":0.7,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:31:27","percent_change":-24.3243,"prev_day_close":0.699999988079071},{"option":"SPXW260316C04600000","bid":2262.4,"bid_size":1.0,"ask":2270.3,"ask_size":1.0,"iv":0.5768,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1684,"theta":0.0,"rho":3.0034,"theo":2265.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2280.40002441406},{"option":"SPXW260316P04600000","bid":0.95,"bid_size":94.0,"ask":1.2,"ask_size":105.0,"iv":0.5772,"open_interest":158.0,"volume":22.0,"delta":-0.003,"gamma":0.0,"vega":0.1685,"theta":-0.1683,"rho":-0.0135,"theo":0.9064,"change":-0.225,"open":1.0,"high":1.0,"low":1.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:04:15","percent_change":-18.3673,"prev_day_close":0.900000005960464},{"option":"SPXW260316C04800000","bid":2063.3,"bid_size":1.0,"ask":2071.2,"ask_size":1.0,"iv":0.5366,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2322,"theta":0.0,"rho":3.1287,"theo":2066.5873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.40002441406},{"option":"SPXW260316P04800000","bid":1.3,"bid_size":92.0,"ask":1.55,"ask_size":105.0,"iv":0.537,"open_interest":68.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.2324,"theta":-0.2183,"rho":-0.0193,"theo":1.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-17T12:56:47","percent_change":0.0,"prev_day_close":1.22499996423721},{"option":"SPXW260316C05000000","bid":1864.3,"bid_size":1.0,"ask":1872.2,"ask_size":1.0,"iv":0.4994,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.3235,"theta":0.0,"rho":3.251,"theo":1867.6403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.54998779297},{"option":"SPXW260316P05000000","bid":1.75,"bid_size":119.0,"ask":2.0,"ask_size":15.0,"iv":0.4967,"open_interest":739.0,"volume":0.0,"delta":-0.0062,"gamma":0.0,"vega":0.3236,"theta":-0.2847,"rho":-0.028,"theo":1.7531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-17T10:27:26","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260316C05200000","bid":1665.5,"bid_size":1.0,"ask":1673.4,"ask_size":3.0,"iv":0.4575,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.4512,"theta":0.0,"rho":3.3692,"theo":1668.8986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1683.95001220703},{"option":"SPXW260316P05200000","bid":2.4,"bid_size":86.0,"ask":2.65,"ask_size":95.0,"iv":0.4578,"open_interest":992.0,"volume":980.0,"delta":-0.009,"gamma":0.0,"vega":0.4515,"theta":-0.3695,"rho":-0.0408,"theo":2.4596,"change":-0.4,"open":2.02,"high":2.42,"low":1.9,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-18T15:27:55","percent_change":-14.5455,"prev_day_close":2.125},{"option":"SPXW260316C05400000","bid":1466.9,"bid_size":1.0,"ask":1474.2,"ask_size":1.0,"iv":0.4197,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.6262,"theta":0.0,"rho":3.4817,"theo":1470.4287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1484.70001220703},{"option":"SPXW260316P05400000","bid":3.3,"bid_size":26.0,"ask":3.5,"ask_size":15.0,"iv":0.4188,"open_interest":505.0,"volume":122.0,"delta":-0.0131,"gamma":0.0,"vega":0.6262,"theta":-0.4742,"rho":-0.0594,"theo":3.4354,"change":-0.93,"open":2.62,"high":2.77,"low":2.62,"tick":"up","last_trade_price":2.77,"last_trade_time":"2026-02-18T15:50:47","percent_change":-25.1351,"prev_day_close":2.92499995231628},{"option":"SPXW260316C05500000","bid":1367.8,"bid_size":1.0,"ask":1375.1,"ask_size":1.0,"iv":0.4009,"open_interest":1.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":0.737,"theta":0.0,"rho":3.5347,"theo":1371.3285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1357.23,"last_trade_time":"2026-02-17T15:31:05","percent_change":0.0,"prev_day_close":1386.5},{"option":"SPXW260316P05500000","bid":3.9,"bid_size":25.0,"ask":4.1,"ask_size":15.0,"iv":0.3998,"open_interest":31.0,"volume":30.0,"delta":-0.0158,"gamma":0.0,"vega":0.737,"theta":-0.5352,"rho":-0.0719,"theo":4.0591,"change":-0.41,"open":3.14,"high":3.89,"low":3.02,"tick":"up","last_trade_price":3.89,"last_trade_time":"2026-02-18T14:36:19","percent_change":-9.53488,"prev_day_close":3.39999997615814},{"option":"SPXW260316C05600000","bid":1268.8,"bid_size":1.0,"ask":1276.0,"ask_size":1.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0001,"vega":0.8681,"theta":-0.0601,"rho":3.5851,"theo":1272.3486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1286.34997558594},{"option":"SPXW260316P05600000","bid":4.6,"bid_size":23.0,"ask":4.9,"ask_size":83.0,"iv":0.3812,"open_interest":468.0,"volume":4.0,"delta":-0.0191,"gamma":0.0001,"vega":0.8681,"theta":-0.6031,"rho":-0.087,"theo":4.8029,"change":-1.2,"open":3.8,"high":3.8,"low":3.8,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T10:04:19","percent_change":-24.0,"prev_day_close":4.04999995231628},{"option":"SPXW260316C05700000","bid":1169.9,"bid_size":2.0,"ask":1177.8,"ask_size":2.0,"iv":0.3611,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0001,"vega":1.0269,"theta":-0.1797,"rho":3.6314,"theo":1173.5322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1188.5},{"option":"SPXW260316P05700000","bid":5.4,"bid_size":101.0,"ask":5.8,"ask_size":96.0,"iv":0.3624,"open_interest":27.0,"volume":16.0,"delta":-0.0233,"gamma":0.0001,"vega":1.0269,"theta":-0.6801,"rho":-0.1063,"theo":5.7102,"change":-0.45,"open":5.3,"high":5.5,"low":4.19,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-18T15:22:26","percent_change":-7.56303,"prev_day_close":4.84999990463257},{"option":"SPXW260316C05800000","bid":1071.3,"bid_size":2.0,"ask":1079.2,"ask_size":2.0,"iv":0.3427,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0001,"vega":1.2181,"theta":-0.3119,"rho":3.6727,"theo":1074.9489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1088.84997558594},{"option":"SPXW260316P05800000","bid":6.6,"bid_size":42.0,"ask":7.0,"ask_size":77.0,"iv":0.344,"open_interest":25.0,"volume":8.0,"delta":-0.0286,"gamma":0.0001,"vega":1.2181,"theta":-0.7695,"rho":-0.1305,"theo":6.8508,"change":-1.15,"open":6.3,"high":6.3,"low":6.0,"tick":"no_change","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:30:20","percent_change":-16.0839,"prev_day_close":5.90000009536743},{"option":"SPXW260316C05875000","bid":997.6,"bid_size":2.0,"ask":1005.5,"ask_size":2.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0001,"vega":1.3941,"theta":-0.4219,"rho":3.6986,"theo":1001.2276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1014.89999389648},{"option":"SPXW260316P05875000","bid":7.7,"bid_size":40.0,"ask":8.1,"ask_size":65.0,"iv":0.3305,"open_interest":18.0,"volume":9.0,"delta":-0.0336,"gamma":0.0001,"vega":1.3941,"theta":-0.8474,"rho":-0.1537,"theo":7.9223,"change":-1.55,"open":7.4,"high":7.4,"low":6.8,"tick":"no_change","last_trade_price":6.8,"last_trade_time":"2026-02-18T15:59:49","percent_change":-18.5629,"prev_day_close":6.84999990463257},{"option":"SPXW260316C05900000","bid":973.1,"bid_size":2.0,"ask":981.0,"ask_size":2.0,"iv":0.3247,"open_interest":0.0,"volume":0.0,"delta":0.9645,"gamma":0.0001,"vega":1.459,"theta":-0.4611,"rho":3.7061,"theo":976.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":991.049987792969},{"option":"SPXW260316P05900000","bid":8.1,"bid_size":40.0,"ask":8.5,"ask_size":79.0,"iv":0.326,"open_interest":130.0,"volume":25.0,"delta":-0.0356,"gamma":0.0001,"vega":1.459,"theta":-0.876,"rho":-0.1626,"theo":8.3337,"change":-1.75,"open":7.5,"high":7.8,"low":6.4,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-18T15:50:05","percent_change":-20.1149,"prev_day_close":7.20000004768372},{"option":"SPXW260316C05925000","bid":948.7,"bid_size":1.0,"ask":956.0,"ask_size":3.0,"iv":0.3213,"open_interest":0.0,"volume":0.0,"delta":0.9624,"gamma":0.0001,"vega":1.5272,"theta":-0.5019,"rho":3.7129,"theo":952.2202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.549987792969},{"option":"SPXW260316P05925000","bid":8.6,"bid_size":19.0,"ask":8.9,"ask_size":62.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":-0.0376,"gamma":0.0001,"vega":1.5272,"theta":-0.9061,"rho":-0.1722,"theo":8.7768,"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":7.59999990463257},{"option":"SPXW260316C05950000","bid":924.2,"bid_size":1.0,"ask":931.5,"ask_size":1.0,"iv":0.3169,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0001,"vega":1.5994,"theta":-0.5442,"rho":3.7192,"theo":927.7671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":942.049987792969},{"option":"SPXW260316P05950000","bid":9.0,"bid_size":42.0,"ask":9.4,"ask_size":76.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":-0.0399,"gamma":0.0001,"vega":1.5994,"theta":-0.9377,"rho":-0.1823,"theo":9.2546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.04999995231628},{"option":"SPXW260316C05975000","bid":899.8,"bid_size":1.0,"ask":907.1,"ask_size":1.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0002,"vega":1.6766,"theta":-0.5881,"rho":3.7246,"theo":903.352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.0},{"option":"SPXW260316P05975000","bid":9.6,"bid_size":18.0,"ask":9.9,"ask_size":39.0,"iv":0.3129,"open_interest":621.0,"volume":1.0,"delta":-0.0423,"gamma":0.0002,"vega":1.6766,"theta":-0.971,"rho":-0.1933,"theo":9.7704,"change":-0.8,"open":9.4,"high":9.4,"low":9.4,"tick":"down","last_trade_price":9.4,"last_trade_time":"2026-02-18T15:21:04","percent_change":-7.84314,"prev_day_close":8.5},{"option":"SPXW260316C06000000","bid":875.5,"bid_size":1.0,"ask":882.8,"ask_size":1.0,"iv":0.3088,"open_interest":3.0,"volume":0.0,"delta":0.9551,"gamma":0.0002,"vega":1.7594,"theta":-0.6338,"rho":3.7291,"theo":878.9789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.0,"last_trade_time":"2026-02-06T12:19:52","percent_change":0.0,"prev_day_close":893.149993896484},{"option":"SPXW260316P06000000","bid":10.1,"bid_size":40.0,"ask":10.5,"ask_size":58.0,"iv":0.3088,"open_interest":94.0,"volume":0.0,"delta":-0.0449,"gamma":0.0002,"vega":1.7594,"theta":-1.006,"rho":-0.2052,"theo":10.3283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.1,"last_trade_time":"2026-02-17T15:49:24","percent_change":0.0,"prev_day_close":8.9500002861023},{"option":"SPXW260316C06025000","bid":851.1,"bid_size":2.0,"ask":859.0,"ask_size":2.0,"iv":0.3036,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0002,"vega":1.8477,"theta":-0.6813,"rho":3.7324,"theo":854.6526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":868.149993896484},{"option":"SPXW260316P06025000","bid":10.7,"bid_size":19.0,"ask":11.1,"ask_size":36.0,"iv":0.3045,"open_interest":39.0,"volume":0.0,"delta":-0.0477,"gamma":0.0002,"vega":1.8477,"theta":-1.0428,"rho":-0.2182,"theo":10.933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.6,"last_trade_time":"2026-02-13T14:31:55","percent_change":0.0,"prev_day_close":9.5},{"option":"SPXW260316C06050000","bid":826.9,"bid_size":1.0,"ask":834.2,"ask_size":3.0,"iv":0.3001,"open_interest":0.0,"volume":0.0,"delta":0.9493,"gamma":0.0002,"vega":1.9409,"theta":-0.7308,"rho":3.7346,"theo":830.3782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":844.450012207031},{"option":"SPXW260316P06050000","bid":11.4,"bid_size":17.0,"ask":11.8,"ask_size":49.0,"iv":0.3003,"open_interest":57.0,"volume":17.0,"delta":-0.0507,"gamma":0.0002,"vega":1.9409,"theta":-1.0816,"rho":-0.2324,"theo":11.5895,"change":-1.3,"open":10.8,"high":10.8,"low":10.8,"tick":"down","last_trade_price":10.8,"last_trade_time":"2026-02-18T14:52:38","percent_change":-10.7438,"prev_day_close":10.0499997138977},{"option":"SPXW260316C06075000","bid":802.7,"bid_size":2.0,"ask":810.6,"ask_size":4.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":0.946,"gamma":0.0002,"vega":2.0386,"theta":-0.7823,"rho":3.7357,"theo":806.1606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.149993896484},{"option":"SPXW260316P06075000","bid":12.1,"bid_size":16.0,"ask":12.5,"ask_size":33.0,"iv":0.2961,"open_interest":43.0,"volume":0.0,"delta":-0.054,"gamma":0.0002,"vega":2.0386,"theta":-1.1224,"rho":-0.2476,"theo":12.3029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.23,"last_trade_time":"2026-02-17T15:08:47","percent_change":0.0,"prev_day_close":10.7000002861023},{"option":"SPXW260316C06100000","bid":778.5,"bid_size":2.0,"ask":786.4,"ask_size":2.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0002,"vega":2.1414,"theta":-0.8359,"rho":3.7358,"theo":782.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":795.199981689453},{"option":"SPXW260316P06100000","bid":12.9,"bid_size":16.0,"ask":13.3,"ask_size":47.0,"iv":0.2921,"open_interest":102.0,"volume":5.0,"delta":-0.0576,"gamma":0.0002,"vega":2.1414,"theta":-1.1653,"rho":-0.2639,"theo":13.0777,"change":-2.65,"open":9.7,"high":11.0,"low":9.7,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:50:05","percent_change":-19.4139,"prev_day_close":11.3499999046326},{"option":"SPXW260316C06125000","bid":754.4,"bid_size":4.0,"ask":762.3,"ask_size":4.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0002,"vega":2.2509,"theta":-0.8916,"rho":3.7347,"theo":757.915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.049987792969},{"option":"SPXW260316P06125000","bid":13.7,"bid_size":16.0,"ask":14.1,"ask_size":31.0,"iv":0.2878,"open_interest":43.0,"volume":0.0,"delta":-0.0614,"gamma":0.0002,"vega":2.2509,"theta":-1.2104,"rho":-0.2815,"theo":13.9191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-17T15:49:22","percent_change":0.0,"prev_day_close":12.0999999046326},{"option":"SPXW260316C06150000","bid":730.4,"bid_size":4.0,"ask":738.3,"ask_size":4.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.9344,"gamma":0.0002,"vega":2.3683,"theta":-0.9494,"rho":3.7319,"theo":733.898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.900024414062},{"option":"SPXW260316P06150000","bid":14.6,"bid_size":15.0,"ask":15.1,"ask_size":30.0,"iv":0.2842,"open_interest":55.0,"volume":2.0,"delta":-0.0656,"gamma":0.0002,"vega":2.3683,"theta":-1.2575,"rho":-0.3006,"theo":14.833,"change":-1.25,"open":14.2,"high":14.2,"low":14.2,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-18T15:30:10","percent_change":-8.09062,"prev_day_close":12.9000000953674},{"option":"SPXW260316C06175000","bid":706.5,"bid_size":3.0,"ask":714.3,"ask_size":4.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":0.9299,"gamma":0.0003,"vega":2.4929,"theta":-1.0093,"rho":3.7272,"theo":709.9609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.25},{"option":"SPXW260316P06175000","bid":15.6,"bid_size":15.0,"ask":16.1,"ask_size":29.0,"iv":0.28,"open_interest":116.0,"volume":8.0,"delta":-0.0701,"gamma":0.0003,"vega":2.4929,"theta":-1.3067,"rho":-0.3217,"theo":15.8269,"change":-1.3,"open":11.28,"high":15.15,"low":11.28,"tick":"up","last_trade_price":15.15,"last_trade_time":"2026-02-18T15:30:10","percent_change":-7.90273,"prev_day_close":13.7999997138977},{"option":"SPXW260316C06200000","bid":682.6,"bid_size":4.0,"ask":690.4,"ask_size":3.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":0.925,"gamma":0.0003,"vega":2.6232,"theta":-1.0714,"rho":3.7208,"theo":686.1111,"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":698.700012207031},{"option":"SPXW260316P06200000","bid":16.7,"bid_size":14.0,"ask":17.1,"ask_size":28.0,"iv":0.276,"open_interest":129.0,"volume":7.0,"delta":-0.075,"gamma":0.0003,"vega":2.6232,"theta":-1.3581,"rho":-0.3445,"theo":16.908,"change":-4.22,"open":11.96,"high":13.33,"low":11.96,"tick":"up","last_trade_price":13.33,"last_trade_time":"2026-02-18T13:34:26","percent_change":-24.0456,"prev_day_close":14.75},{"option":"SPXW260316C06225000","bid":658.9,"bid_size":3.0,"ask":666.6,"ask_size":3.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0003,"vega":2.7586,"theta":-1.1355,"rho":3.7128,"theo":662.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.699981689453},{"option":"SPXW260316P06225000","bid":17.8,"bid_size":14.0,"ask":18.3,"ask_size":27.0,"iv":0.272,"open_interest":38.0,"volume":0.0,"delta":-0.0803,"gamma":0.0003,"vega":2.7586,"theta":-1.4115,"rho":-0.3689,"theo":18.083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.2,"last_trade_time":"2026-02-17T09:44:50","percent_change":0.0,"prev_day_close":15.75},{"option":"SPXW260316C06250000","bid":635.3,"bid_size":3.0,"ask":642.9,"ask_size":3.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.9141,"gamma":0.0003,"vega":2.9011,"theta":-1.2015,"rho":3.7031,"theo":638.699,"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":651.0},{"option":"SPXW260316P06250000","bid":19.1,"bid_size":14.0,"ask":19.7,"ask_size":35.0,"iv":0.2685,"open_interest":115.0,"volume":3.0,"delta":-0.086,"gamma":0.0003,"vega":2.9011,"theta":-1.4669,"rho":-0.3949,"theo":19.3578,"change":-5.85,"open":13.61,"high":14.1,"low":13.61,"tick":"up","last_trade_price":14.1,"last_trade_time":"2026-02-18T12:13:45","percent_change":-29.3233,"prev_day_close":16.8500003814697},{"option":"SPXW260316C06275000","bid":611.5,"bid_size":1.0,"ask":618.7,"ask_size":3.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.9079,"gamma":0.0003,"vega":3.0527,"theta":-1.2693,"rho":3.6912,"theo":615.15,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.399993896484},{"option":"SPXW260316P06275000","bid":20.4,"bid_size":13.0,"ask":21.0,"ask_size":20.0,"iv":0.2643,"open_interest":110.0,"volume":3.0,"delta":-0.0921,"gamma":0.0003,"vega":3.0527,"theta":-1.524,"rho":-0.4233,"theo":20.7397,"change":-2.33,"open":14.61,"high":19.02,"low":14.61,"tick":"up","last_trade_price":19.02,"last_trade_time":"2026-02-18T15:02:14","percent_change":-10.9134,"prev_day_close":18.0500001907349},{"option":"SPXW260316C06300000","bid":588.3,"bid_size":3.0,"ask":595.8,"ask_size":3.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":0.9013,"gamma":0.0004,"vega":3.2124,"theta":-1.3387,"rho":3.6764,"theo":591.7177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.050018310547},{"option":"SPXW260316P06300000","bid":21.9,"bid_size":13.0,"ask":22.5,"ask_size":19.0,"iv":0.2606,"open_interest":244.0,"volume":30.0,"delta":-0.0988,"gamma":0.0004,"vega":3.2124,"theta":-1.5827,"rho":-0.4544,"theo":22.2384,"change":-2.51,"open":16.18,"high":20.34,"low":16.18,"tick":"up","last_trade_price":20.34,"last_trade_time":"2026-02-18T15:02:14","percent_change":-10.9847,"prev_day_close":19.3500003814697},{"option":"SPXW260316C06325000","bid":564.7,"bid_size":1.0,"ask":571.8,"ask_size":3.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":0.8941,"gamma":0.0004,"vega":3.3772,"theta":-1.4095,"rho":3.6593,"theo":568.4117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.200012207031},{"option":"SPXW260316P06325000","bid":23.5,"bid_size":12.0,"ask":24.1,"ask_size":18.0,"iv":0.2567,"open_interest":44.0,"volume":4.0,"delta":-0.1059,"gamma":0.0004,"vega":3.3772,"theta":-1.6428,"rho":-0.4879,"theo":23.8633,"change":-3.42,"open":17.45,"high":17.45,"low":17.45,"tick":"down","last_trade_price":17.45,"last_trade_time":"2026-02-18T12:12:34","percent_change":-13.9592,"prev_day_close":20.75},{"option":"SPXW260316C06350000","bid":541.6,"bid_size":1.0,"ask":548.6,"ask_size":3.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.8864,"gamma":0.0004,"vega":3.5467,"theta":-1.4815,"rho":3.6401,"theo":545.2394,"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":557.0},{"option":"SPXW260316P06350000","bid":25.2,"bid_size":12.0,"ask":25.9,"ask_size":28.0,"iv":0.2529,"open_interest":72.0,"volume":0.0,"delta":-0.1136,"gamma":0.0004,"vega":3.5467,"theta":-1.7042,"rho":-0.5235,"theo":25.622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.8,"last_trade_time":"2026-02-17T15:49:24","percent_change":0.0,"prev_day_close":22.3000001907349},{"option":"SPXW260316C06375000","bid":518.8,"bid_size":3.0,"ask":526.1,"ask_size":3.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":0.8781,"gamma":0.0004,"vega":3.724,"theta":-1.5543,"rho":3.6183,"theo":522.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.5},{"option":"SPXW260316P06375000","bid":27.0,"bid_size":12.0,"ask":27.8,"ask_size":28.0,"iv":0.2491,"open_interest":35.0,"volume":4.0,"delta":-0.1219,"gamma":0.0004,"vega":3.724,"theta":-1.7663,"rho":-0.5616,"theo":27.5214,"change":-8.0,"open":20.15,"high":20.15,"low":20.15,"tick":"down","last_trade_price":20.15,"last_trade_time":"2026-02-18T12:12:34","percent_change":-28.4192,"prev_day_close":24.0},{"option":"SPXW260316C06400000","bid":496.0,"bid_size":3.0,"ask":503.1,"ask_size":3.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8692,"gamma":0.0005,"vega":3.9103,"theta":-1.6276,"rho":3.593,"theo":499.3279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.950012207031},{"option":"SPXW260316P06400000","bid":29.1,"bid_size":11.0,"ask":29.8,"ask_size":14.0,"iv":0.2452,"open_interest":139.0,"volume":26.0,"delta":-0.1309,"gamma":0.0005,"vega":3.9103,"theta":-1.8289,"rho":-0.6033,"theo":29.5724,"change":-8.6,"open":28.0,"high":28.0,"low":21.6,"tick":"down","last_trade_price":21.6,"last_trade_time":"2026-02-18T11:51:22","percent_change":-28.4768,"prev_day_close":25.8000001907349},{"option":"SPXW260316C06425000","bid":473.3,"bid_size":3.0,"ask":480.3,"ask_size":3.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8596,"gamma":0.0005,"vega":4.1018,"theta":-1.701,"rho":3.5642,"theo":476.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":487.400009155273},{"option":"SPXW260316P06425000","bid":31.3,"bid_size":11.0,"ask":32.0,"ask_size":13.0,"iv":0.2413,"open_interest":84.0,"volume":0.0,"delta":-0.1405,"gamma":0.0005,"vega":4.1018,"theta":-1.8916,"rho":-0.6485,"theo":31.7881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.1,"last_trade_time":"2026-02-17T15:49:24","percent_change":0.0,"prev_day_close":27.75},{"option":"SPXW260316C06450000","bid":450.8,"bid_size":2.0,"ask":457.7,"ask_size":3.0,"iv":0.2366,"open_interest":3.0,"volume":0.0,"delta":0.8492,"gamma":0.0005,"vega":4.2956,"theta":-1.774,"rho":3.5327,"theo":454.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":557.05,"last_trade_time":"2026-01-30T09:38:39","percent_change":0.0,"prev_day_close":464.649993896484},{"option":"SPXW260316P06450000","bid":33.7,"bid_size":11.0,"ask":34.4,"ask_size":12.0,"iv":0.2375,"open_interest":190.0,"volume":5.0,"delta":-0.1508,"gamma":0.0005,"vega":4.2956,"theta":-1.954,"rho":-0.6964,"theo":34.1789,"change":-10.62,"open":28.85,"high":28.85,"low":23.45,"tick":"up","last_trade_price":24.28,"last_trade_time":"2026-02-18T13:09:38","percent_change":-30.4298,"prev_day_close":29.9000005722046},{"option":"SPXW260316C06475000","bid":427.7,"bid_size":3.0,"ask":434.7,"ask_size":3.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8382,"gamma":0.0006,"vega":4.4949,"theta":-1.8464,"rho":3.4982,"theo":431.7164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.949996948242},{"option":"SPXW260316P06475000","bid":36.2,"bid_size":10.0,"ask":37.0,"ask_size":11.0,"iv":0.2337,"open_interest":79.0,"volume":3.0,"delta":-0.1619,"gamma":0.0006,"vega":4.4949,"theta":-2.0156,"rho":-0.7473,"theo":36.7537,"change":-3.65,"open":27.38,"high":33.85,"low":26.22,"tick":"up","last_trade_price":33.85,"last_trade_time":"2026-02-18T15:32:00","percent_change":-9.73333,"prev_day_close":32.2000007629394},{"option":"SPXW260316C06500000","bid":406.3,"bid_size":3.0,"ask":412.5,"ask_size":4.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.8263,"gamma":0.0006,"vega":4.7019,"theta":-1.9173,"rho":3.459,"theo":409.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.600006103516},{"option":"SPXW260316P06500000","bid":39.0,"bid_size":10.0,"ask":39.8,"ask_size":11.0,"iv":0.2298,"open_interest":313.0,"volume":170.0,"delta":-0.1737,"gamma":0.0006,"vega":4.7019,"theta":-2.0759,"rho":-0.8028,"theo":39.527,"change":-6.3,"open":29.58,"high":36.45,"low":27.35,"tick":"up","last_trade_price":34.1,"last_trade_time":"2026-02-18T16:02:41","percent_change":-15.5941,"prev_day_close":34.7000007629394},{"option":"SPXW260316C06525000","bid":384.5,"bid_size":3.0,"ask":390.6,"ask_size":4.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.8135,"gamma":0.0006,"vega":4.9117,"theta":-1.9864,"rho":3.4153,"theo":387.6184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.75},{"option":"SPXW260316P06525000","bid":42.0,"bid_size":10.0,"ask":42.9,"ask_size":11.0,"iv":0.226,"open_interest":127.0,"volume":18.0,"delta":-0.1865,"gamma":0.0006,"vega":4.9117,"theta":-2.1343,"rho":-0.8629,"theo":42.5176,"change":-13.76,"open":33.57,"high":33.57,"low":29.69,"tick":"down","last_trade_price":29.69,"last_trade_time":"2026-02-18T11:08:29","percent_change":-31.6686,"prev_day_close":37.4500007629394},{"option":"SPXW260316C06550000","bid":362.3,"bid_size":4.0,"ask":368.8,"ask_size":4.0,"iv":0.2213,"open_interest":3.0,"volume":0.0,"delta":0.7999,"gamma":0.0007,"vega":5.1207,"theta":-2.0532,"rho":3.3683,"theo":365.9105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.6,"last_trade_time":"2026-01-30T09:38:39","percent_change":0.0,"prev_day_close":375.900009155273},{"option":"SPXW260316P06550000","bid":45.3,"bid_size":9.0,"ask":46.1,"ask_size":10.0,"iv":0.222,"open_interest":327.0,"volume":233.0,"delta":-0.2002,"gamma":0.0007,"vega":5.1207,"theta":-2.1903,"rho":-0.9263,"theo":45.7407,"change":-4.91,"open":35.55,"high":41.94,"low":32.13,"tick":"no_change","last_trade_price":41.94,"last_trade_time":"2026-02-18T15:05:40","percent_change":-10.4803,"prev_day_close":40.3499984741211},{"option":"SPXW260316C06570000","bid":345.3,"bid_size":4.0,"ask":351.6,"ask_size":4.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.7882,"gamma":0.0007,"vega":5.29,"theta":-2.1044,"rho":3.3277,"theo":348.7211,"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":357.800003051758},{"option":"SPXW260316P06570000","bid":48.0,"bid_size":9.0,"ask":48.9,"ask_size":10.0,"iv":0.2188,"open_interest":7.0,"volume":7.0,"delta":-0.2118,"gamma":0.0007,"vega":5.29,"theta":-2.233,"rho":-0.98,"theo":48.496,"change":35.6,"open":35.6,"high":35.6,"low":35.6,"tick":"up","last_trade_price":35.6,"last_trade_time":"2026-02-18T12:40:32","percent_change":0.0,"prev_day_close":42.8499984741211},{"option":"SPXW260316C06575000","bid":341.0,"bid_size":4.0,"ask":347.8,"ask_size":4.0,"iv":0.2172,"open_interest":2.0,"volume":0.0,"delta":0.7852,"gamma":0.0007,"vega":5.3329,"theta":-2.1168,"rho":3.3169,"theo":344.4497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.33,"last_trade_time":"2026-02-17T10:29:35","percent_change":0.0,"prev_day_close":353.5},{"option":"SPXW260316P06575000","bid":48.8,"bid_size":9.0,"ask":49.6,"ask_size":10.0,"iv":0.218,"open_interest":61.0,"volume":2.0,"delta":-0.2148,"gamma":0.0007,"vega":5.3329,"theta":-2.2433,"rho":-0.9941,"theo":49.2108,"change":-13.74,"open":48.08,"high":48.08,"low":36.71,"tick":"down","last_trade_price":36.71,"last_trade_time":"2026-02-18T12:14:20","percent_change":-27.2349,"prev_day_close":43.5499992370606},{"option":"SPXW260316C06580000","bid":337.1,"bid_size":4.0,"ask":343.0,"ask_size":4.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.7821,"gamma":0.0008,"vega":5.376,"theta":-2.1291,"rho":3.3059,"theo":340.1891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.199996948242},{"option":"SPXW260316P06580000","bid":49.5,"bid_size":9.0,"ask":50.4,"ask_size":10.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":-0.2179,"gamma":0.0008,"vega":5.376,"theta":-2.2535,"rho":-1.0084,"theo":49.9364,"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":44.25},{"option":"SPXW260316C06590000","bid":328.3,"bid_size":4.0,"ask":334.6,"ask_size":4.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.7759,"gamma":0.0008,"vega":5.4624,"theta":-2.1532,"rho":3.283,"theo":331.7015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.699996948242},{"option":"SPXW260316P06590000","bid":51.0,"bid_size":9.0,"ask":51.9,"ask_size":10.0,"iv":0.2156,"open_interest":1.0,"volume":1.0,"delta":-0.2241,"gamma":0.0008,"vega":5.4624,"theta":-2.2733,"rho":-1.0378,"theo":51.4212,"change":43.8,"open":43.8,"high":43.8,"low":43.8,"tick":"up","last_trade_price":43.8,"last_trade_time":"2026-02-18T14:27:29","percent_change":0.0,"prev_day_close":45.5499992370606},{"option":"SPXW260316C06600000","bid":319.9,"bid_size":4.0,"ask":326.1,"ask_size":4.0,"iv":0.2134,"open_interest":3.0,"volume":0.0,"delta":0.7695,"gamma":0.0008,"vega":5.5487,"theta":-2.1767,"rho":3.2592,"theo":323.2601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":325.5,"last_trade_time":"2026-02-12T13:16:24","percent_change":0.0,"prev_day_close":331.949996948242},{"option":"SPXW260316P06600000","bid":52.5,"bid_size":9.0,"ask":53.4,"ask_size":10.0,"iv":0.2139,"open_interest":291.0,"volume":4.0,"delta":-0.2305,"gamma":0.0008,"vega":5.5487,"theta":-2.2925,"rho":-1.0682,"theo":52.9522,"change":-9.37,"open":51.87,"high":51.87,"low":39.73,"tick":"up","last_trade_price":44.98,"last_trade_time":"2026-02-18T15:49:47","percent_change":-17.2401,"prev_day_close":47.0},{"option":"SPXW260316C06610000","bid":311.9,"bid_size":4.0,"ask":318.2,"ask_size":4.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":0.7629,"gamma":0.0008,"vega":5.6342,"theta":-2.1994,"rho":3.2345,"theo":314.8666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.600006103516},{"option":"SPXW260316P06610000","bid":54.0,"bid_size":9.0,"ask":55.0,"ask_size":10.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":-0.2372,"gamma":0.0008,"vega":5.6342,"theta":-2.3109,"rho":-1.0994,"theo":54.531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.4500007629394},{"option":"SPXW260316C06620000","bid":303.2,"bid_size":4.0,"ask":309.3,"ask_size":4.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.7561,"gamma":0.0008,"vega":5.7186,"theta":-2.2213,"rho":3.2093,"theo":306.5221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":315.25},{"option":"SPXW260316P06620000","bid":55.7,"bid_size":9.0,"ask":56.7,"ask_size":10.0,"iv":0.2106,"open_interest":6.0,"volume":6.0,"delta":-0.2439,"gamma":0.0008,"vega":5.7186,"theta":-2.3286,"rho":-1.1312,"theo":56.1589,"change":46.7,"open":43.1,"high":47.2,"low":43.1,"tick":"down","last_trade_price":46.7,"last_trade_time":"2026-02-18T15:54:27","percent_change":0.0,"prev_day_close":49.9500007629394},{"option":"SPXW260316C06625000","bid":299.4,"bid_size":4.0,"ask":305.7,"ask_size":4.0,"iv":0.2089,"open_interest":4.0,"volume":0.0,"delta":0.7526,"gamma":0.0008,"vega":5.7604,"theta":-2.2319,"rho":3.1964,"theo":302.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":373.6,"last_trade_time":"2026-02-09T09:48:08","percent_change":0.0,"prev_day_close":311.0},{"option":"SPXW260316P06625000","bid":56.6,"bid_size":8.0,"ask":57.5,"ask_size":18.0,"iv":0.2099,"open_interest":75.0,"volume":4.0,"delta":-0.2474,"gamma":0.0008,"vega":5.7604,"theta":-2.3371,"rho":-1.1473,"theo":56.9916,"change":-16.68,"open":54.5,"high":54.5,"low":41.87,"tick":"down","last_trade_price":41.87,"last_trade_time":"2026-02-18T13:15:44","percent_change":-28.4885,"prev_day_close":50.75},{"option":"SPXW260316C06630000","bid":295.0,"bid_size":4.0,"ask":301.0,"ask_size":3.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.7491,"gamma":0.0008,"vega":5.802,"theta":-2.2424,"rho":3.1834,"theo":298.2278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.850006103516},{"option":"SPXW260316P06630000","bid":57.4,"bid_size":8.0,"ask":58.3,"ask_size":9.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":-0.2509,"gamma":0.0008,"vega":5.802,"theta":-2.3454,"rho":-1.1636,"theo":57.8369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.5},{"option":"SPXW260316C06640000","bid":286.8,"bid_size":4.0,"ask":292.9,"ask_size":4.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.7419,"gamma":0.0009,"vega":5.8849,"theta":-2.2626,"rho":3.1569,"theo":289.9848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.600006103516},{"option":"SPXW260316P06640000","bid":59.2,"bid_size":8.0,"ask":60.1,"ask_size":17.0,"iv":0.2074,"open_interest":1.0,"volume":1.0,"delta":-0.2581,"gamma":0.0009,"vega":5.8849,"theta":-2.3613,"rho":-1.1967,"theo":59.5664,"change":46.81,"open":46.81,"high":46.81,"low":46.81,"tick":"up","last_trade_price":46.81,"last_trade_time":"2026-02-18T10:24:33","percent_change":0.0,"prev_day_close":53.1000003814697},{"option":"SPXW260316C06650000","bid":279.0,"bid_size":4.0,"ask":285.0,"ask_size":4.0,"iv":0.2048,"open_interest":15.0,"volume":4.0,"delta":0.7346,"gamma":0.0009,"vega":5.9676,"theta":-2.2819,"rho":3.1294,"theo":281.7949,"change":25.78,"open":287.57,"high":299.13,"low":287.57,"tick":"up","last_trade_price":299.13,"last_trade_time":"2026-02-18T15:58:04","percent_change":9.43114,"prev_day_close":290.399993896484},{"option":"SPXW260316P06650000","bid":61.0,"bid_size":8.0,"ask":61.9,"ask_size":17.0,"iv":0.2057,"open_interest":108.0,"volume":3.0,"delta":-0.2655,"gamma":0.0009,"vega":5.9676,"theta":-2.3763,"rho":-1.2308,"theo":61.3488,"change":-2.65,"open":45.33,"high":60.5,"low":45.33,"tick":"up","last_trade_price":60.5,"last_trade_time":"2026-02-18T14:57:48","percent_change":-4.19636,"prev_day_close":54.75},{"option":"SPXW260316C06660000","bid":270.6,"bid_size":4.0,"ask":276.4,"ask_size":3.0,"iv":0.2035,"open_interest":0.0,"volume":0.0,"delta":0.727,"gamma":0.0009,"vega":6.0503,"theta":-2.3002,"rho":3.1005,"theo":273.6602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.300003051758},{"option":"SPXW260316P06660000","bid":62.7,"bid_size":8.0,"ask":63.7,"ask_size":9.0,"iv":0.2039,"open_interest":3.0,"volume":1.0,"delta":-0.2731,"gamma":0.0009,"vega":6.0503,"theta":-2.3903,"rho":-1.2662,"theo":63.1865,"change":53.0,"open":53.0,"high":53.0,"low":53.0,"tick":"up","last_trade_price":53.0,"last_trade_time":"2026-02-18T10:02:38","percent_change":0.0,"prev_day_close":56.4500007629394},{"option":"SPXW260316C06670000","bid":262.5,"bid_size":4.0,"ask":268.3,"ask_size":3.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.7192,"gamma":0.0009,"vega":6.1328,"theta":-2.3173,"rho":3.0703,"theo":265.5833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.0},{"option":"SPXW260316P06670000","bid":64.7,"bid_size":8.0,"ask":65.6,"ask_size":9.0,"iv":0.2022,"open_interest":2.0,"volume":2.0,"delta":-0.2809,"gamma":0.0009,"vega":6.1328,"theta":-2.4032,"rho":-1.3029,"theo":65.0819,"change":60.04,"open":60.04,"high":60.04,"low":60.04,"tick":"up","last_trade_price":60.04,"last_trade_time":"2026-02-18T15:35:05","percent_change":0.0,"prev_day_close":58.2000007629394},{"option":"SPXW260316C06675000","bid":258.9,"bid_size":3.0,"ask":264.6,"ask_size":3.0,"iv":0.2004,"open_interest":15.0,"volume":0.0,"delta":0.7152,"gamma":0.0009,"vega":6.1737,"theta":-2.3255,"rho":3.0547,"theo":261.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.54,"last_trade_time":"2026-02-04T12:29:04","percent_change":0.0,"prev_day_close":269.850006103516},{"option":"SPXW260316P06675000","bid":65.7,"bid_size":7.0,"ask":66.6,"ask_size":9.0,"iv":0.2014,"open_interest":105.0,"volume":2.0,"delta":-0.2848,"gamma":0.0009,"vega":6.1737,"theta":-2.4092,"rho":-1.3218,"theo":66.0522,"change":-16.6,"open":60.14,"high":60.14,"low":51.5,"tick":"down","last_trade_price":51.5,"last_trade_time":"2026-02-18T10:28:18","percent_change":-24.3759,"prev_day_close":59.1000003814697},{"option":"SPXW260316C06680000","bid":254.9,"bid_size":3.0,"ask":260.6,"ask_size":3.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":0.7111,"gamma":0.0009,"vega":6.2142,"theta":-2.3333,"rho":3.0389,"theo":257.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.75},{"option":"SPXW260316P06680000","bid":66.6,"bid_size":7.0,"ask":67.6,"ask_size":16.0,"iv":0.2006,"open_interest":0.0,"volume":0.0,"delta":-0.2889,"gamma":0.0009,"vega":6.2142,"theta":-2.415,"rho":-1.3409,"theo":67.0378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.0499992370606},{"option":"SPXW260316C06690000","bid":246.6,"bid_size":4.0,"ask":252.3,"ask_size":4.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":0.7029,"gamma":0.001,"vega":6.2937,"theta":-2.3481,"rho":3.0064,"theo":249.6128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.850006103516},{"option":"SPXW260316P06690000","bid":68.7,"bid_size":7.0,"ask":69.6,"ask_size":9.0,"iv":0.1988,"open_interest":2.0,"volume":2.0,"delta":-0.2971,"gamma":0.001,"vega":6.2937,"theta":-2.4255,"rho":-1.3799,"theo":69.0562,"change":65.0,"open":69.62,"high":69.62,"low":65.0,"tick":"down","last_trade_price":65.0,"last_trade_time":"2026-02-18T09:45:05","percent_change":0.0,"prev_day_close":61.8999996185303},{"option":"SPXW260316C06700000","bid":238.7,"bid_size":4.0,"ask":244.4,"ask_size":4.0,"iv":0.1966,"open_interest":10.0,"volume":0.0,"delta":0.6944,"gamma":0.001,"vega":6.371,"theta":-2.3616,"rho":2.9733,"theo":241.723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.3,"last_trade_time":"2026-02-17T10:16:01","percent_change":0.0,"prev_day_close":249.800003051758},{"option":"SPXW260316P06700000","bid":70.7,"bid_size":7.0,"ask":71.7,"ask_size":8.0,"iv":0.1971,"open_interest":210.0,"volume":11.0,"delta":-0.3056,"gamma":0.001,"vega":6.371,"theta":-2.4347,"rho":-1.4196,"theo":71.1388,"change":-13.75,"open":71.76,"high":71.76,"low":59.0,"tick":"down","last_trade_price":59.7,"last_trade_time":"2026-02-18T15:54:31","percent_change":-18.7202,"prev_day_close":63.7999992370606},{"option":"SPXW260316C06710000","bid":233.5,"bid_size":1.0,"ask":235.0,"ask_size":1.0,"iv":0.1951,"open_interest":2.0,"volume":2.0,"delta":0.6857,"gamma":0.001,"vega":6.446,"theta":-2.3737,"rho":2.9395,"theo":233.8987,"change":18.19,"open":243.89,"high":243.89,"low":243.89,"tick":"no_change","last_trade_price":243.89,"last_trade_time":"2026-02-18T16:13:37","percent_change":8.05937,"prev_day_close":241.849998474121},{"option":"SPXW260316P06710000","bid":72.9,"bid_size":7.0,"ask":73.8,"ask_size":8.0,"iv":0.1953,"open_interest":4.0,"volume":0.0,"delta":-0.3143,"gamma":0.001,"vega":6.446,"theta":-2.4426,"rho":-1.46,"theo":73.2869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.6,"last_trade_time":"2026-02-17T15:24:37","percent_change":0.0,"prev_day_close":65.7999992370606},{"option":"SPXW260316C06720000","bid":225.8,"bid_size":1.0,"ask":227.4,"ask_size":1.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.6768,"gamma":0.001,"vega":6.5192,"theta":-2.3844,"rho":2.9047,"theo":226.1414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.0,"last_trade_time":"2026-02-13T12:20:28","percent_change":0.0,"prev_day_close":233.549995422363},{"option":"SPXW260316P06720000","bid":75.0,"bid_size":7.0,"ask":76.1,"ask_size":15.0,"iv":0.1935,"open_interest":7.0,"volume":2.0,"delta":-0.3232,"gamma":0.001,"vega":6.5192,"theta":-2.449,"rho":-1.5013,"theo":75.502,"change":-6.96,"open":71.64,"high":71.64,"low":71.04,"tick":"down","last_trade_price":71.04,"last_trade_time":"2026-02-18T14:39:45","percent_change":-8.92308,"prev_day_close":67.8499984741211},{"option":"SPXW260316C06725000","bid":221.9,"bid_size":1.0,"ask":223.4,"ask_size":1.0,"iv":0.1925,"open_interest":7.0,"volume":0.0,"delta":0.6722,"gamma":0.001,"vega":6.5552,"theta":-2.3892,"rho":2.8868,"theo":222.2886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":280.56,"last_trade_time":"2026-02-03T15:35:25","percent_change":0.0,"prev_day_close":229.599998474121},{"option":"SPXW260316P06725000","bid":76.1,"bid_size":7.0,"ask":77.2,"ask_size":15.0,"iv":0.1926,"open_interest":65.0,"volume":3.0,"delta":-0.3278,"gamma":0.001,"vega":6.5552,"theta":-2.4516,"rho":-1.5225,"theo":76.6353,"change":-7.11,"open":75.62,"high":75.62,"low":72.09,"tick":"down","last_trade_price":72.09,"last_trade_time":"2026-02-18T14:39:45","percent_change":-8.97727,"prev_day_close":68.8999977111816},{"option":"SPXW260316C06730000","bid":218.1,"bid_size":1.0,"ask":219.6,"ask_size":1.0,"iv":0.1915,"open_interest":1.0,"volume":0.0,"delta":0.6676,"gamma":0.001,"vega":6.5909,"theta":-2.3936,"rho":2.8686,"theo":218.4535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.0,"last_trade_time":"2026-02-13T12:31:44","percent_change":0.0,"prev_day_close":225.799995422363},{"option":"SPXW260316P06730000","bid":77.3,"bid_size":6.0,"ask":78.3,"ask_size":8.0,"iv":0.1917,"open_interest":3.0,"volume":2.0,"delta":-0.3324,"gamma":0.001,"vega":6.5909,"theta":-2.4539,"rho":-1.544,"theo":77.7864,"change":-6.95,"open":76.77,"high":76.77,"low":73.5,"tick":"down","last_trade_price":73.5,"last_trade_time":"2026-02-18T09:45:05","percent_change":-8.6389,"prev_day_close":69.9499969482422},{"option":"SPXW260316C06740000","bid":210.4,"bid_size":1.0,"ask":211.9,"ask_size":1.0,"iv":0.1897,"open_interest":1.0,"volume":0.0,"delta":0.6582,"gamma":0.0011,"vega":6.661,"theta":-2.4012,"rho":2.8307,"theo":210.8379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.85,"last_trade_time":"2026-02-13T09:37:15","percent_change":0.0,"prev_day_close":218.0},{"option":"SPXW260316P06740000","bid":79.7,"bid_size":6.0,"ask":80.7,"ask_size":8.0,"iv":0.1899,"open_interest":4.0,"volume":3.0,"delta":-0.3419,"gamma":0.0011,"vega":6.661,"theta":-2.4572,"rho":-1.5884,"theo":80.1433,"change":-0.38,"open":82.52,"high":82.52,"low":82.52,"tick":"no_change","last_trade_price":82.52,"last_trade_time":"2026-02-18T09:31:04","percent_change":-0.458381,"prev_day_close":72.1000022888184},{"option":"SPXW260316C06750000","bid":203.1,"bid_size":5.0,"ask":204.3,"ask_size":5.0,"iv":0.188,"open_interest":7.0,"volume":1.0,"delta":0.6485,"gamma":0.0011,"vega":6.7289,"theta":-2.407,"rho":2.7912,"theo":203.2982,"change":6.45,"open":201.9,"high":201.9,"low":201.9,"tick":"up","last_trade_price":201.9,"last_trade_time":"2026-02-18T09:31:42","percent_change":3.30008,"prev_day_close":210.150001525879},{"option":"SPXW260316P06750000","bid":82.0,"bid_size":6.0,"ask":83.1,"ask_size":7.0,"iv":0.188,"open_interest":89.0,"volume":12.0,"delta":-0.3515,"gamma":0.0011,"vega":6.7289,"theta":-2.4588,"rho":-1.6344,"theo":82.5759,"change":-5.56,"open":85.08,"high":85.08,"low":63.0,"tick":"up","last_trade_price":79.89,"last_trade_time":"2026-02-18T15:14:58","percent_change":-6.50673,"prev_day_close":74.3999977111816},{"option":"SPXW260316C06760000","bid":195.5,"bid_size":5.0,"ask":196.7,"ask_size":2.0,"iv":0.1862,"open_interest":1.0,"volume":0.0,"delta":0.6385,"gamma":0.0011,"vega":6.7936,"theta":-2.4111,"rho":2.7505,"theo":195.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.7,"last_trade_time":"2026-02-13T09:52:10","percent_change":0.0,"prev_day_close":202.650001525879},{"option":"SPXW260316P06760000","bid":84.6,"bid_size":6.0,"ask":85.6,"ask_size":7.0,"iv":0.1862,"open_interest":25.0,"volume":9.0,"delta":-0.3615,"gamma":0.0011,"vega":6.7936,"theta":-2.4585,"rho":-1.6817,"theo":85.0872,"change":-7.12,"open":83.2,"high":83.2,"low":73.48,"tick":"no_change","last_trade_price":80.98,"last_trade_time":"2026-02-18T14:53:35","percent_change":-8.08173,"prev_day_close":76.7000007629394},{"option":"SPXW260316C06770000","bid":188.1,"bid_size":5.0,"ask":189.4,"ask_size":5.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":0.6283,"gamma":0.0011,"vega":6.8544,"theta":-2.4132,"rho":2.7091,"theo":188.4566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.950004577637},{"option":"SPXW260316P06770000","bid":87.1,"bid_size":6.0,"ask":88.1,"ask_size":7.0,"iv":0.1844,"open_interest":14.0,"volume":6.0,"delta":-0.3717,"gamma":0.0011,"vega":6.8544,"theta":-2.4564,"rho":-1.7297,"theo":87.6791,"change":-12.04,"open":81.65,"high":81.65,"low":78.76,"tick":"down","last_trade_price":78.76,"last_trade_time":"2026-02-18T16:13:32","percent_change":-13.2599,"prev_day_close":79.1000022888184},{"option":"SPXW260316C06775000","bid":184.4,"bid_size":5.0,"ask":185.7,"ask_size":5.0,"iv":0.1834,"open_interest":3.0,"volume":0.0,"delta":0.6231,"gamma":0.0011,"vega":6.8834,"theta":-2.4135,"rho":2.6881,"theo":184.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.94,"last_trade_time":"2026-02-13T14:07:49","percent_change":0.0,"prev_day_close":191.25},{"option":"SPXW260316P06775000","bid":88.4,"bid_size":6.0,"ask":89.5,"ask_size":13.0,"iv":0.1834,"open_interest":301.0,"volume":1.0,"delta":-0.377,"gamma":0.0011,"vega":6.8834,"theta":-2.4545,"rho":-1.754,"theo":89.0057,"change":-20.6,"open":71.65,"high":71.65,"low":71.65,"tick":"down","last_trade_price":71.65,"last_trade_time":"2026-02-18T11:54:59","percent_change":-22.3306,"prev_day_close":80.3499984741211},{"option":"SPXW260316C06780000","bid":180.9,"bid_size":5.0,"ask":182.0,"ask_size":2.0,"iv":0.1825,"open_interest":2.0,"volume":0.0,"delta":0.6178,"gamma":0.0012,"vega":6.9113,"theta":-2.4133,"rho":2.6669,"theo":181.1581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.67,"last_trade_time":"2026-02-17T10:35:40","percent_change":0.0,"prev_day_close":187.450004577637},{"option":"SPXW260316P06780000","bid":89.7,"bid_size":6.0,"ask":90.8,"ask_size":7.0,"iv":0.1825,"open_interest":21.0,"volume":0.0,"delta":-0.3822,"gamma":0.0012,"vega":6.9113,"theta":-2.4522,"rho":-1.7785,"theo":90.3529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.42,"last_trade_time":"2026-02-17T12:12:42","percent_change":0.0,"prev_day_close":81.6000022888184},{"option":"SPXW260316C06790000","bid":173.5,"bid_size":5.0,"ask":174.8,"ask_size":5.0,"iv":0.1805,"open_interest":11.0,"volume":5.0,"delta":0.607,"gamma":0.0012,"vega":6.9644,"theta":-2.4114,"rho":2.6235,"theo":173.9435,"change":4.6,"open":171.2,"high":171.2,"low":171.2,"tick":"down","last_trade_price":171.2,"last_trade_time":"2026-02-18T09:50:17","percent_change":2.76111,"prev_day_close":180.099998474121},{"option":"SPXW260316P06790000","bid":92.4,"bid_size":6.0,"ask":93.5,"ask_size":6.0,"iv":0.1806,"open_interest":1.0,"volume":0.0,"delta":-0.393,"gamma":0.0012,"vega":6.9644,"theta":-2.446,"rho":-1.8284,"theo":93.1107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.0,"last_trade_time":"2026-02-17T12:14:28","percent_change":0.0,"prev_day_close":84.2000007629394},{"option":"SPXW260316C06800000","bid":166.5,"bid_size":6.0,"ask":167.7,"ask_size":2.0,"iv":0.1787,"open_interest":54.0,"volume":0.0,"delta":0.596,"gamma":0.0012,"vega":7.014,"theta":-2.4072,"rho":2.5784,"theo":166.8157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.87,"last_trade_time":"2026-02-17T15:17:08","percent_change":0.0,"prev_day_close":172.75},{"option":"SPXW260316P06800000","bid":95.2,"bid_size":5.0,"ask":96.4,"ask_size":11.0,"iv":0.1787,"open_interest":218.0,"volume":44.0,"delta":-0.4041,"gamma":0.0012,"vega":7.014,"theta":-2.4376,"rho":-1.88,"theo":95.9553,"change":-16.09,"open":94.1,"high":94.1,"low":75.09,"tick":"down","last_trade_price":83.51,"last_trade_time":"2026-02-18T15:49:47","percent_change":-16.1546,"prev_day_close":86.7999992370606},{"option":"SPXW260316C06810000","bid":159.3,"bid_size":6.0,"ask":160.6,"ask_size":6.0,"iv":0.1767,"open_interest":7.0,"volume":0.0,"delta":0.5846,"gamma":0.0012,"vega":7.0596,"theta":-2.4008,"rho":2.5313,"theo":159.779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.16,"last_trade_time":"2026-02-17T10:20:09","percent_change":0.0,"prev_day_close":165.549995422363},{"option":"SPXW260316P06810000","bid":98.1,"bid_size":5.0,"ask":99.3,"ask_size":11.0,"iv":0.1768,"open_interest":17.0,"volume":10.0,"delta":-0.4154,"gamma":0.0012,"vega":7.0596,"theta":-2.4269,"rho":-1.9337,"theo":98.891,"change":-17.79,"open":82.88,"high":85.1,"low":82.88,"tick":"up","last_trade_price":84.91,"last_trade_time":"2026-02-18T15:57:25","percent_change":-17.3223,"prev_day_close":89.6000022888184},{"option":"SPXW260316C06820000","bid":152.4,"bid_size":6.0,"ask":153.6,"ask_size":6.0,"iv":0.1748,"open_interest":11.0,"volume":0.0,"delta":0.573,"gamma":0.0012,"vega":7.1004,"theta":-2.3919,"rho":2.4824,"theo":152.8374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.43,"last_trade_time":"2026-02-17T12:34:38","percent_change":0.0,"prev_day_close":158.349998474121},{"option":"SPXW260316P06820000","bid":101.1,"bid_size":5.0,"ask":102.3,"ask_size":11.0,"iv":0.1749,"open_interest":7.0,"volume":0.0,"delta":-0.427,"gamma":0.0012,"vega":7.1004,"theta":-2.4138,"rho":-1.9891,"theo":101.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.98,"last_trade_time":"2026-02-17T14:49:39","percent_change":0.0,"prev_day_close":92.3999977111816},{"option":"SPXW260316C06825000","bid":149.0,"bid_size":6.0,"ask":150.1,"ask_size":8.0,"iv":0.1738,"open_interest":35.0,"volume":6.0,"delta":0.567,"gamma":0.0012,"vega":7.1187,"theta":-2.3866,"rho":2.4576,"theo":149.4034,"change":10.54,"open":156.74,"high":156.74,"low":153.29,"tick":"down","last_trade_price":153.29,"last_trade_time":"2026-02-18T15:02:42","percent_change":7.38354,"prev_day_close":154.849998474121},{"option":"SPXW260316P06825000","bid":102.7,"bid_size":5.0,"ask":103.8,"ask_size":6.0,"iv":0.1738,"open_interest":69.0,"volume":10.0,"delta":-0.433,"gamma":0.0012,"vega":7.1187,"theta":-2.4062,"rho":-2.0172,"theo":103.4739,"change":-13.38,"open":85.9,"high":94.12,"low":85.9,"tick":"no_change","last_trade_price":94.12,"last_trade_time":"2026-02-18T14:34:10","percent_change":-12.4465,"prev_day_close":93.8499984741211},{"option":"SPXW260316C06830000","bid":145.6,"bid_size":6.0,"ask":146.8,"ask_size":6.0,"iv":0.1729,"open_interest":59.0,"volume":0.0,"delta":0.561,"gamma":0.0013,"vega":7.1356,"theta":-2.3805,"rho":2.4326,"theo":145.9941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.4,"last_trade_time":"2026-02-17T11:21:08","percent_change":0.0,"prev_day_close":151.349998474121},{"option":"SPXW260316P06830000","bid":104.2,"bid_size":5.0,"ask":105.4,"ask_size":11.0,"iv":0.1729,"open_interest":15.0,"volume":2.0,"delta":-0.439,"gamma":0.0013,"vega":7.1356,"theta":-2.3981,"rho":-2.0455,"theo":105.0508,"change":-20.53,"open":88.34,"high":88.67,"low":88.34,"tick":"up","last_trade_price":88.67,"last_trade_time":"2026-02-18T14:06:50","percent_change":-18.8004,"prev_day_close":95.2999992370606},{"option":"SPXW260316C06840000","bid":138.7,"bid_size":6.0,"ask":140.0,"ask_size":6.0,"iv":0.1708,"open_interest":3.0,"volume":0.0,"delta":0.5488,"gamma":0.0013,"vega":7.1648,"theta":-2.3665,"rho":2.3821,"theo":139.2508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.54,"last_trade_time":"2026-02-17T15:32:35","percent_change":0.0,"prev_day_close":144.349998474121},{"option":"SPXW260316P06840000","bid":107.5,"bid_size":5.0,"ask":108.6,"ask_size":6.0,"iv":0.1706,"open_interest":7.0,"volume":3.0,"delta":-0.4512,"gamma":0.0013,"vega":7.1648,"theta":-2.3798,"rho":-2.1025,"theo":108.2799,"change":-16.85,"open":88.5,"high":95.75,"low":88.5,"tick":"no_change","last_trade_price":95.75,"last_trade_time":"2026-02-18T13:53:25","percent_change":-14.9645,"prev_day_close":98.3499984741211},{"option":"SPXW260316C06850000","bid":132.0,"bid_size":6.0,"ask":133.3,"ask_size":8.0,"iv":0.1689,"open_interest":42.0,"volume":11.0,"delta":0.5363,"gamma":0.0013,"vega":7.1879,"theta":-2.3498,"rho":2.3305,"theo":132.6101,"change":13.24,"open":128.43,"high":149.0,"low":125.23,"tick":"up","last_trade_price":139.69,"last_trade_time":"2026-02-18T15:46:44","percent_change":10.4705,"prev_day_close":137.549995422363},{"option":"SPXW260316P06850000","bid":110.4,"bid_size":6.0,"ask":111.9,"ask_size":6.0,"iv":0.1686,"open_interest":94.0,"volume":28.0,"delta":-0.4638,"gamma":0.0013,"vega":7.1879,"theta":-2.3588,"rho":-2.1607,"theo":111.6115,"change":-11.64,"open":111.75,"high":111.75,"low":90.62,"tick":"down","last_trade_price":104.51,"last_trade_time":"2026-02-18T14:37:06","percent_change":-10.0215,"prev_day_close":101.5},{"option":"SPXW260316C06860000","bid":125.5,"bid_size":7.0,"ask":126.8,"ask_size":2.0,"iv":0.1668,"open_interest":28.0,"volume":2.0,"delta":0.5234,"gamma":0.0013,"vega":7.2047,"theta":-2.3303,"rho":2.2768,"theo":126.0761,"change":17.3,"open":137.4,"high":137.4,"low":137.4,"tick":"up","last_trade_price":137.4,"last_trade_time":"2026-02-18T15:58:04","percent_change":14.4047,"prev_day_close":130.849998474121},{"option":"SPXW260316P06860000","bid":113.8,"bid_size":6.0,"ask":115.5,"ask_size":6.0,"iv":0.1667,"open_interest":46.0,"volume":24.0,"delta":-0.4766,"gamma":0.0013,"vega":7.2047,"theta":-2.335,"rho":-2.2209,"theo":115.0499,"change":-15.31,"open":90.32,"high":104.44,"low":90.32,"tick":"up","last_trade_price":104.44,"last_trade_time":"2026-02-18T14:35:12","percent_change":-12.785,"prev_day_close":104.75},{"option":"SPXW260316C06870000","bid":119.1,"bid_size":7.0,"ask":120.4,"ask_size":7.0,"iv":0.1649,"open_interest":23.0,"volume":5.0,"delta":0.5102,"gamma":0.0013,"vega":7.2145,"theta":-2.3078,"rho":2.2208,"theo":119.6549,"change":9.89,"open":130.36,"high":130.36,"low":118.05,"tick":"down","last_trade_price":118.05,"last_trade_time":"2026-02-18T15:15:31","percent_change":7.95976,"prev_day_close":124.25},{"option":"SPXW260316P06870000","bid":117.4,"bid_size":6.0,"ask":118.9,"ask_size":6.0,"iv":0.1647,"open_interest":50.0,"volume":6.0,"delta":-0.4898,"gamma":0.0013,"vega":7.2145,"theta":-2.3083,"rho":-2.2835,"theo":118.6012,"change":-8.76,"open":98.6,"high":114.89,"low":98.6,"tick":"up","last_trade_price":114.89,"last_trade_time":"2026-02-18T15:14:58","percent_change":-7.08451,"prev_day_close":108.099998474121},{"option":"SPXW260316C06875000","bid":115.9,"bid_size":7.0,"ask":117.2,"ask_size":13.0,"iv":0.1639,"open_interest":40.0,"volume":0.0,"delta":0.5035,"gamma":0.0013,"vega":7.2166,"theta":-2.2955,"rho":2.1922,"theo":116.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.8,"last_trade_time":"2026-02-17T15:34:35","percent_change":0.0,"prev_day_close":120.950000762939},{"option":"SPXW260316P06875000","bid":119.2,"bid_size":6.0,"ask":120.7,"ask_size":6.0,"iv":0.1638,"open_interest":64.0,"volume":3.0,"delta":-0.4965,"gamma":0.0013,"vega":7.2166,"theta":-2.2938,"rho":-2.3154,"theo":120.4211,"change":-20.58,"open":107.1,"high":107.1,"low":104.97,"tick":"no_change","last_trade_price":104.97,"last_trade_time":"2026-02-18T15:51:09","percent_change":-16.3919,"prev_day_close":109.849998474121},{"option":"SPXW260316C06880000","bid":112.9,"bid_size":7.0,"ask":114.1,"ask_size":7.0,"iv":0.1629,"open_interest":75.0,"volume":107.0,"delta":0.4968,"gamma":0.0014,"vega":7.2167,"theta":-2.2823,"rho":2.1632,"theo":113.3528,"change":18.95,"open":107.2,"high":127.7,"low":107.2,"tick":"down","last_trade_price":126.9,"last_trade_time":"2026-02-18T10:09:12","percent_change":17.5544,"prev_day_close":117.75},{"option":"SPXW260316P06880000","bid":121.1,"bid_size":6.0,"ask":122.6,"ask_size":6.0,"iv":0.1627,"open_interest":22.0,"volume":16.0,"delta":-0.5033,"gamma":0.0014,"vega":7.2167,"theta":-2.2785,"rho":-2.3477,"theo":122.2714,"change":-21.96,"open":96.52,"high":105.59,"low":95.55,"tick":"up","last_trade_price":105.59,"last_trade_time":"2026-02-18T13:58:36","percent_change":-17.2168,"prev_day_close":111.650001525879},{"option":"SPXW260316C06890000","bid":106.6,"bid_size":7.0,"ask":107.9,"ask_size":13.0,"iv":0.1609,"open_interest":23.0,"volume":3.0,"delta":0.483,"gamma":0.0014,"vega":7.2109,"theta":-2.2537,"rho":2.1049,"theo":107.1742,"change":11.44,"open":125.12,"high":125.12,"low":113.39,"tick":"no_change","last_trade_price":113.39,"last_trade_time":"2026-02-18T16:13:37","percent_change":11.2212,"prev_day_close":111.450000762939},{"option":"SPXW260316P06890000","bid":124.9,"bid_size":2.0,"ask":126.4,"ask_size":2.0,"iv":0.1607,"open_interest":10.0,"volume":0.0,"delta":-0.517,"gamma":0.0014,"vega":7.2109,"theta":-2.2456,"rho":-2.4125,"theo":126.0652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.5,"last_trade_time":"2026-02-17T11:01:57","percent_change":0.0,"prev_day_close":115.25},{"option":"SPXW260316C06900000","bid":100.6,"bid_size":7.0,"ask":101.9,"ask_size":7.0,"iv":0.1589,"open_interest":92.0,"volume":9.0,"delta":0.4689,"gamma":0.0014,"vega":7.1967,"theta":-2.222,"rho":2.0458,"theo":101.1234,"change":5.17,"open":98.63,"high":117.0,"low":98.63,"tick":"down","last_trade_price":101.37,"last_trade_time":"2026-02-18T14:57:00","percent_change":5.37422,"prev_day_close":105.150001525879},{"option":"SPXW260316P06900000","bid":128.8,"bid_size":2.0,"ask":130.4,"ask_size":2.0,"iv":0.1587,"open_interest":138.0,"volume":22.0,"delta":-0.5312,"gamma":0.0014,"vega":7.1967,"theta":-2.2097,"rho":-2.4781,"theo":129.9868,"change":-9.04,"open":124.06,"high":130.02,"low":104.27,"tick":"down","last_trade_price":126.71,"last_trade_time":"2026-02-18T15:14:39","percent_change":-6.6593,"prev_day_close":119.049999237061},{"option":"SPXW260316C06910000","bid":94.7,"bid_size":7.0,"ask":96.0,"ask_size":7.0,"iv":0.1569,"open_interest":37.0,"volume":31.0,"delta":0.4544,"gamma":0.0014,"vega":7.1733,"theta":-2.1872,"rho":1.985,"theo":95.207,"change":14.75,"open":112.1,"high":113.55,"low":104.4,"tick":"up","last_trade_price":105.3,"last_trade_time":"2026-02-18T15:54:36","percent_change":16.2893,"prev_day_close":99.1500015258789},{"option":"SPXW260316P06910000","bid":133.0,"bid_size":2.0,"ask":134.4,"ask_size":2.0,"iv":0.1566,"open_interest":18.0,"volume":3.0,"delta":-0.5456,"gamma":0.0014,"vega":7.1733,"theta":-2.1705,"rho":-2.5455,"theo":134.0427,"change":-27.93,"open":112.22,"high":112.22,"low":112.22,"tick":"no_change","last_trade_price":112.22,"last_trade_time":"2026-02-18T10:37:28","percent_change":-19.9286,"prev_day_close":122.849998474121},{"option":"SPXW260316C06920000","bid":89.0,"bid_size":7.0,"ask":90.2,"ask_size":6.0,"iv":0.1549,"open_interest":504.0,"volume":6.0,"delta":0.4397,"gamma":0.0014,"vega":7.1396,"theta":-2.1491,"rho":1.9216,"theo":89.4352,"change":21.15,"open":88.81,"high":106.25,"low":88.81,"tick":"up","last_trade_price":106.25,"last_trade_time":"2026-02-18T10:55:45","percent_change":24.8531,"prev_day_close":93.2000007629394},{"option":"SPXW260316P06920000","bid":137.1,"bid_size":2.0,"ask":138.6,"ask_size":2.0,"iv":0.1547,"open_interest":13.0,"volume":0.0,"delta":-0.5603,"gamma":0.0014,"vega":7.1396,"theta":-2.1282,"rho":-2.6155,"theo":138.2433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.11,"last_trade_time":"2026-02-13T12:11:33","percent_change":0.0,"prev_day_close":126.950000762939},{"option":"SPXW260316C06925000","bid":86.2,"bid_size":7.0,"ask":87.4,"ask_size":6.0,"iv":0.1539,"open_interest":134.0,"volume":28.0,"delta":0.4323,"gamma":0.0014,"vega":7.1187,"theta":-2.1289,"rho":1.8891,"theo":86.6071,"change":11.36,"open":97.25,"high":101.65,"low":92.95,"tick":"no_change","last_trade_price":93.76,"last_trade_time":"2026-02-18T15:50:07","percent_change":13.7864,"prev_day_close":90.25},{"option":"SPXW260316P06925000","bid":139.3,"bid_size":2.0,"ask":140.9,"ask_size":2.0,"iv":0.1537,"open_interest":37.0,"volume":7.0,"delta":-0.5678,"gamma":0.0014,"vega":7.1187,"theta":-2.1059,"rho":-2.6512,"theo":140.4014,"change":-32.5,"open":120.49,"high":120.49,"low":114.35,"tick":"down","last_trade_price":114.35,"last_trade_time":"2026-02-18T11:30:34","percent_change":-22.1314,"prev_day_close":129.049995422363},{"option":"SPXW260316C06930000","bid":83.5,"bid_size":7.0,"ask":84.6,"ask_size":13.0,"iv":0.1529,"open_interest":37.0,"volume":7.0,"delta":0.4247,"gamma":0.0014,"vega":7.0952,"theta":-2.1079,"rho":1.8565,"theo":83.8194,"change":20.63,"open":100.3,"high":100.38,"low":100.3,"tick":"no_change","last_trade_price":100.38,"last_trade_time":"2026-02-18T10:55:48","percent_change":25.8683,"prev_day_close":87.3999977111816},{"option":"SPXW260316P06930000","bid":141.5,"bid_size":2.0,"ask":143.0,"ask_size":2.0,"iv":0.1527,"open_interest":2.0,"volume":0.0,"delta":-0.5753,"gamma":0.0014,"vega":7.0952,"theta":-2.0827,"rho":-2.6871,"theo":142.5999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.6,"last_trade_time":"2026-02-13T09:53:29","percent_change":0.0,"prev_day_close":131.150001525879},{"option":"SPXW260316C06940000","bid":78.1,"bid_size":7.0,"ask":79.2,"ask_size":7.0,"iv":0.1509,"open_interest":72.0,"volume":15.0,"delta":0.4094,"gamma":0.0014,"vega":7.0405,"theta":-2.0635,"rho":1.7911,"theo":78.3696,"change":15.83,"open":94.22,"high":94.22,"low":90.43,"tick":"down","last_trade_price":90.43,"last_trade_time":"2026-02-18T12:46:32","percent_change":21.2198,"prev_day_close":81.7999992370606},{"option":"SPXW260316P06940000","bid":146.1,"bid_size":2.0,"ask":147.6,"ask_size":2.0,"iv":0.1506,"open_interest":3.0,"volume":0.0,"delta":-0.5906,"gamma":0.0014,"vega":7.0405,"theta":-2.0341,"rho":-2.7591,"theo":147.1225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.32,"last_trade_time":"2026-02-12T12:38:09","percent_change":0.0,"prev_day_close":135.450004577637},{"option":"SPXW260316C06950000","bid":72.9,"bid_size":7.0,"ask":73.9,"ask_size":6.0,"iv":0.149,"open_interest":286.0,"volume":172.0,"delta":0.3939,"gamma":0.0014,"vega":6.9754,"theta":-2.0162,"rho":1.7252,"theo":73.0957,"change":9.56,"open":79.65,"high":87.77,"low":75.01,"tick":"up","last_trade_price":79.21,"last_trade_time":"2026-02-18T15:48:38","percent_change":13.7258,"prev_day_close":76.3499984741211},{"option":"SPXW260316P06950000","bid":150.8,"bid_size":2.0,"ask":152.3,"ask_size":2.0,"iv":0.1486,"open_interest":158.0,"volume":0.0,"delta":-0.6061,"gamma":0.0014,"vega":6.9754,"theta":-1.9825,"rho":-2.8315,"theo":151.821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":161.24,"last_trade_time":"2026-02-17T16:09:47","percent_change":0.0,"prev_day_close":139.949996948242},{"option":"SPXW260316C06960000","bid":67.8,"bid_size":8.0,"ask":68.9,"ask_size":15.0,"iv":0.147,"open_interest":177.0,"volume":0.0,"delta":0.3782,"gamma":0.0014,"vega":6.8981,"theta":-1.9662,"rho":1.6576,"theo":68.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":63.03,"last_trade_time":"2026-02-17T16:09:47","percent_change":0.0,"prev_day_close":71.1000022888184},{"option":"SPXW260316P06960000","bid":155.4,"bid_size":2.0,"ask":157.2,"ask_size":2.0,"iv":0.1462,"open_interest":16.0,"volume":0.0,"delta":-0.6218,"gamma":0.0014,"vega":6.8981,"theta":-1.9282,"rho":-2.9057,"theo":156.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":204.9,"last_trade_time":"2026-02-17T10:54:33","percent_change":0.0,"prev_day_close":144.75},{"option":"SPXW260316C06970000","bid":63.0,"bid_size":8.0,"ask":64.1,"ask_size":7.0,"iv":0.1451,"open_interest":151.0,"volume":14.0,"delta":0.3623,"gamma":0.0014,"vega":6.8072,"theta":-1.9137,"rho":1.588,"theo":63.1327,"change":16.47,"open":74.94,"high":76.67,"low":74.94,"tick":"no_change","last_trade_price":76.67,"last_trade_time":"2026-02-18T10:55:37","percent_change":27.3588,"prev_day_close":66.0},{"option":"SPXW260316P06970000","bid":160.8,"bid_size":2.0,"ask":162.3,"ask_size":2.0,"iv":0.1447,"open_interest":13.0,"volume":0.0,"delta":-0.6377,"gamma":0.0014,"vega":6.8072,"theta":-1.8714,"rho":-2.9819,"theo":161.8027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.59,"last_trade_time":"2026-02-12T13:27:37","percent_change":0.0,"prev_day_close":149.650001525879},{"option":"SPXW260316C06975000","bid":60.6,"bid_size":8.0,"ask":61.6,"ask_size":7.0,"iv":0.1441,"open_interest":146.0,"volume":3.0,"delta":0.3543,"gamma":0.0014,"vega":6.757,"theta":-1.8866,"rho":1.553,"theo":60.7751,"change":15.48,"open":70.53,"high":74.5,"low":70.53,"tick":"down","last_trade_price":73.43,"last_trade_time":"2026-02-18T10:58:57","percent_change":26.7127,"prev_day_close":63.5},{"option":"SPXW260316P06975000","bid":163.2,"bid_size":7.0,"ask":165.0,"ask_size":2.0,"iv":0.144,"open_interest":21.0,"volume":0.0,"delta":-0.6457,"gamma":0.0014,"vega":6.757,"theta":-1.8421,"rho":-3.0201,"theo":164.4313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.95,"last_trade_time":"2026-02-17T14:50:42","percent_change":0.0,"prev_day_close":152.150001525879},{"option":"SPXW260316C06980000","bid":58.3,"bid_size":8.0,"ask":59.3,"ask_size":7.0,"iv":0.1432,"open_interest":25.0,"volume":10.0,"delta":0.3463,"gamma":0.0014,"vega":6.7042,"theta":-1.8589,"rho":1.5183,"theo":58.4735,"change":9.25,"open":60.7,"high":71.85,"low":59.01,"tick":"up","last_trade_price":65.0,"last_trade_time":"2026-02-18T15:59:00","percent_change":16.5919,"prev_day_close":61.1000003814697},{"option":"SPXW260316P06980000","bid":165.9,"bid_size":5.0,"ask":167.6,"ask_size":2.0,"iv":0.1428,"open_interest":1.0,"volume":0.0,"delta":-0.6537,"gamma":0.0014,"vega":6.7042,"theta":-1.8123,"rho":-3.058,"theo":167.1158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.35,"last_trade_time":"2026-02-12T09:43:33","percent_change":0.0,"prev_day_close":154.650001525879},{"option":"SPXW260316C06990000","bid":53.8,"bid_size":8.0,"ask":54.8,"ask_size":8.0,"iv":0.1412,"open_interest":18.0,"volume":5.0,"delta":0.3303,"gamma":0.0014,"vega":6.591,"theta":-1.8021,"rho":1.4496,"theo":54.0398,"change":6.45,"open":60.21,"high":65.07,"low":57.95,"tick":"down","last_trade_price":57.95,"last_trade_time":"2026-02-18T16:13:32","percent_change":12.5243,"prev_day_close":56.3999996185303},{"option":"SPXW260316P06990000","bid":171.6,"bid_size":1.0,"ask":173.1,"ask_size":1.0,"iv":0.141,"open_interest":1.0,"volume":0.0,"delta":-0.6697,"gamma":0.0014,"vega":6.591,"theta":-1.7513,"rho":-3.1333,"theo":172.6545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.1,"last_trade_time":"2026-02-13T13:01:00","percent_change":0.0,"prev_day_close":159.950004577637},{"option":"SPXW260316C07000000","bid":49.6,"bid_size":8.0,"ask":50.6,"ask_size":16.0,"iv":0.1395,"open_interest":551.0,"volume":37.0,"delta":0.3143,"gamma":0.0014,"vega":6.4663,"theta":-1.7436,"rho":1.3804,"theo":49.834,"change":3.97,"open":49.23,"high":62.2,"low":47.87,"tick":"down","last_trade_price":51.42,"last_trade_time":"2026-02-18T14:55:44","percent_change":8.3667,"prev_day_close":51.9500007629394},{"option":"SPXW260316P07000000","bid":177.0,"bid_size":1.0,"ask":178.8,"ask_size":1.0,"iv":0.1391,"open_interest":19.0,"volume":0.0,"delta":-0.6857,"gamma":0.0014,"vega":6.4663,"theta":-1.6885,"rho":-3.209,"theo":178.4212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.76,"last_trade_time":"2026-02-17T11:05:30","percent_change":0.0,"prev_day_close":165.450004577637},{"option":"SPXW260316C07010000","bid":45.5,"bid_size":8.0,"ask":46.5,"ask_size":17.0,"iv":0.1376,"open_interest":76.0,"volume":4.0,"delta":0.2984,"gamma":0.0014,"vega":6.3275,"theta":-1.6834,"rho":1.3102,"theo":45.8555,"change":11.75,"open":44.01,"high":55.4,"low":44.01,"tick":"up","last_trade_price":55.4,"last_trade_time":"2026-02-18T12:16:30","percent_change":26.9187,"prev_day_close":47.6000003814697},{"option":"SPXW260316P07010000","bid":182.5,"bid_size":5.0,"ask":185.5,"ask_size":5.0,"iv":0.1374,"open_interest":20.0,"volume":0.0,"delta":-0.7017,"gamma":0.0014,"vega":6.3275,"theta":-1.624,"rho":-3.2859,"theo":184.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.4,"last_trade_time":"2026-02-12T12:31:24","percent_change":0.0,"prev_day_close":171.150001525879},{"option":"SPXW260316C07020000","bid":41.6,"bid_size":8.0,"ask":42.6,"ask_size":8.0,"iv":0.1358,"open_interest":109.0,"volume":1.0,"delta":0.2825,"gamma":0.0014,"vega":6.1765,"theta":-1.6215,"rho":1.2407,"theo":42.0957,"change":11.01,"open":50.96,"high":50.96,"low":50.96,"tick":"up","last_trade_price":50.96,"last_trade_time":"2026-02-18T13:13:39","percent_change":27.5594,"prev_day_close":43.5499992370606},{"option":"SPXW260316P07020000","bid":188.6,"bid_size":5.0,"ask":191.6,"ask_size":5.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.7175,"gamma":0.0014,"vega":6.1765,"theta":-1.5579,"rho":-3.3619,"theo":190.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.27,"last_trade_time":"2026-02-17T16:00:00","percent_change":0.0,"prev_day_close":176.850006103516},{"option":"SPXW260316C07025000","bid":39.8,"bid_size":8.0,"ask":40.8,"ask_size":17.0,"iv":0.135,"open_interest":172.0,"volume":4.0,"delta":0.2747,"gamma":0.0014,"vega":6.0976,"theta":-1.5899,"rho":1.2067,"theo":40.2929,"change":5.25,"open":47.65,"high":47.65,"low":42.23,"tick":"up","last_trade_price":43.4,"last_trade_time":"2026-02-18T15:49:16","percent_change":13.7615,"prev_day_close":41.6000003814697},{"option":"SPXW260316P07025000","bid":191.8,"bid_size":5.0,"ask":194.8,"ask_size":5.0,"iv":0.1348,"open_interest":6.0,"volume":0.0,"delta":-0.7253,"gamma":0.0014,"vega":6.0976,"theta":-1.5241,"rho":-3.3992,"theo":193.811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":162.2,"last_trade_time":"2026-02-09T09:37:09","percent_change":0.0,"prev_day_close":179.800003051758},{"option":"SPXW260316C07030000","bid":38.0,"bid_size":8.0,"ask":39.0,"ask_size":17.0,"iv":0.1342,"open_interest":54.0,"volume":7.0,"delta":0.2668,"gamma":0.0014,"vega":6.0167,"theta":-1.5578,"rho":1.173,"theo":38.5388,"change":2.05,"open":35.94,"high":40.7,"low":35.94,"tick":"down","last_trade_price":38.55,"last_trade_time":"2026-02-18T15:35:05","percent_change":5.61644,"prev_day_close":39.7000007629394},{"option":"SPXW260316P07030000","bid":194.9,"bid_size":5.0,"ask":197.9,"ask_size":5.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-0.7332,"gamma":0.0014,"vega":6.0167,"theta":-1.4899,"rho":-3.4361,"theo":197.0431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.75},{"option":"SPXW260316C07050000","bid":31.3,"bid_size":9.0,"ask":32.2,"ask_size":9.0,"iv":0.1309,"open_interest":292.0,"volume":142.0,"delta":0.236,"gamma":0.0013,"vega":5.6625,"theta":-1.425,"rho":1.037,"theo":31.9881,"change":5.21,"open":31.43,"high":40.85,"low":29.7,"tick":"up","last_trade_price":35.36,"last_trade_time":"2026-02-18T15:58:04","percent_change":17.2803,"prev_day_close":32.6500015258789},{"option":"SPXW260316P07050000","bid":207.4,"bid_size":1.0,"ask":213.5,"ask_size":4.0,"iv":0.1313,"open_interest":12.0,"volume":0.0,"delta":-0.7641,"gamma":0.0013,"vega":5.6625,"theta":-1.3485,"rho":-3.5852,"theo":210.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.17,"last_trade_time":"2026-02-17T11:05:30","percent_change":0.0,"prev_day_close":195.650001525879},{"option":"SPXW260316C07075000","bid":24.1,"bid_size":10.0,"ask":24.9,"ask_size":10.0,"iv":0.1269,"open_interest":154.0,"volume":1.0,"delta":0.1985,"gamma":0.0012,"vega":5.16,"theta":-1.2493,"rho":0.8735,"theo":24.8023,"change":6.97,"open":30.32,"high":30.32,"low":30.32,"tick":"up","last_trade_price":30.32,"last_trade_time":"2026-02-18T10:38:20","percent_change":29.8501,"prev_day_close":24.9500007629395},{"option":"SPXW260316P07075000","bid":224.9,"bid_size":1.0,"ask":231.3,"ask_size":4.0,"iv":0.1273,"open_interest":19.0,"volume":0.0,"delta":-0.8015,"gamma":0.0012,"vega":5.16,"theta":-1.1622,"rho":-3.7651,"theo":228.1823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":169.61,"last_trade_time":"2026-02-11T12:16:08","percent_change":0.0,"prev_day_close":212.900001525879},{"option":"SPXW260316C07100000","bid":18.2,"bid_size":10.0,"ask":19.0,"ask_size":10.0,"iv":0.1231,"open_interest":150.0,"volume":3.0,"delta":0.163,"gamma":0.0011,"vega":4.5989,"theta":-1.0683,"rho":0.7172,"theo":18.7266,"change":5.36,"open":18.21,"high":23.11,"low":18.21,"tick":"up","last_trade_price":23.11,"last_trade_time":"2026-02-18T11:31:01","percent_change":30.1972,"prev_day_close":18.6499996185303},{"option":"SPXW260316P07100000","bid":243.7,"bid_size":1.0,"ask":250.4,"ask_size":3.0,"iv":0.1236,"open_interest":12.0,"volume":0.0,"delta":-0.837,"gamma":0.0011,"vega":4.5989,"theta":-0.9705,"rho":-3.9378,"theo":247.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.62,"last_trade_time":"2026-02-13T09:49:13","percent_change":0.0,"prev_day_close":231.599998474121},{"option":"SPXW260316C07125000","bid":13.5,"bid_size":15.0,"ask":14.0,"ask_size":15.0,"iv":0.1198,"open_interest":324.0,"volume":3.0,"delta":0.1306,"gamma":0.001,"vega":4.007,"theta":-0.8905,"rho":0.5738,"theo":13.7805,"change":4.11,"open":13.5,"high":17.36,"low":13.5,"tick":"up","last_trade_price":17.36,"last_trade_time":"2026-02-18T10:38:20","percent_change":31.0189,"prev_day_close":13.6999998092651},{"option":"SPXW260316P07125000","bid":263.7,"bid_size":1.0,"ask":270.6,"ask_size":3.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.8694,"gamma":0.001,"vega":4.007,"theta":-0.782,"rho":-4.0976,"theo":267.0223,"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":251.349998474121},{"option":"SPXW260316C07150000","bid":9.8,"bid_size":15.0,"ask":10.3,"ask_size":15.0,"iv":0.117,"open_interest":172.0,"volume":124.0,"delta":0.1022,"gamma":0.0008,"vega":3.415,"theta":-0.7256,"rho":0.4489,"theo":9.9366,"change":0.92,"open":9.65,"high":13.06,"low":9.65,"tick":"down","last_trade_price":10.62,"last_trade_time":"2026-02-18T15:58:12","percent_change":9.48454,"prev_day_close":9.90000009536743},{"option":"SPXW260316P07150000","bid":284.8,"bid_size":3.0,"ask":291.9,"ask_size":8.0,"iv":0.1174,"open_interest":5.0,"volume":0.0,"delta":-0.8978,"gamma":0.0008,"vega":3.415,"theta":-0.6064,"rho":-4.2388,"theo":288.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.55,"last_trade_time":"2026-02-12T12:57:24","percent_change":0.0,"prev_day_close":272.549987792969},{"option":"SPXW260316C07175000","bid":7.1,"bid_size":15.0,"ask":7.5,"ask_size":32.0,"iv":0.1145,"open_interest":231.0,"volume":4.0,"delta":0.0787,"gamma":0.0007,"vega":2.8555,"theta":-0.5816,"rho":0.3456,"theo":7.0902,"change":2.11,"open":7.0,"high":9.25,"low":7.0,"tick":"down","last_trade_price":9.21,"last_trade_time":"2026-02-18T11:08:29","percent_change":29.7183,"prev_day_close":7.04999995231628},{"option":"SPXW260316P07175000","bid":306.1,"bid_size":8.0,"ask":313.6,"ask_size":3.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.9213,"gamma":0.0007,"vega":2.8555,"theta":-0.4518,"rho":-4.3586,"theo":310.194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.649993896484},{"option":"SPXW260316C07200000","bid":5.1,"bid_size":15.0,"ask":5.4,"ask_size":31.0,"iv":0.1132,"open_interest":209.0,"volume":15.0,"delta":0.0602,"gamma":0.0006,"vega":2.359,"theta":-0.4632,"rho":0.2639,"theo":5.072,"change":0.37,"open":5.3,"high":6.75,"low":5.3,"tick":"down","last_trade_price":5.47,"last_trade_time":"2026-02-18T14:37:12","percent_change":7.2549,"prev_day_close":4.95000004768372},{"option":"SPXW260316P07200000","bid":329.6,"bid_size":3.0,"ask":336.9,"ask_size":1.0,"iv":0.1137,"open_interest":1.0,"volume":0.0,"delta":-0.9399,"gamma":0.0006,"vega":2.359,"theta":-0.3226,"rho":-4.4566,"theo":333.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":228.42,"last_trade_time":"2026-02-03T09:30:06","percent_change":0.0,"prev_day_close":317.599990844727},{"option":"SPXW260316C07225000","bid":3.7,"bid_size":15.0,"ask":3.9,"ask_size":18.0,"iv":0.1122,"open_interest":101.0,"volume":6.0,"delta":0.0461,"gamma":0.0005,"vega":1.9432,"theta":-0.3704,"rho":0.2018,"theo":3.6848,"change":0.9,"open":3.64,"high":4.65,"low":3.64,"tick":"no_change","last_trade_price":4.55,"last_trade_time":"2026-02-18T13:05:15","percent_change":24.6575,"prev_day_close":3.44999992847443},{"option":"SPXW260316P07225000","bid":353.1,"bid_size":1.0,"ask":360.4,"ask_size":1.0,"iv":0.1129,"open_interest":1.0,"volume":0.0,"delta":-0.9539,"gamma":0.0005,"vega":1.9432,"theta":-0.2192,"rho":-4.5351,"theo":356.6504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.95,"last_trade_time":"2026-02-03T09:30:06","percent_change":0.0,"prev_day_close":341.099990844727},{"option":"SPXW260316C07250000","bid":2.65,"bid_size":15.0,"ask":2.85,"ask_size":95.0,"iv":0.1115,"open_interest":253.0,"volume":17.0,"delta":0.0358,"gamma":0.0004,"vega":1.6071,"theta":-0.2999,"rho":0.1563,"theo":2.743,"change":0.2,"open":2.75,"high":3.36,"low":2.75,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T14:07:03","percent_change":7.40741,"prev_day_close":2.47500002384186},{"option":"SPXW260316P07250000","bid":377.0,"bid_size":1.0,"ask":384.8,"ask_size":2.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9642,"gamma":0.0004,"vega":1.6071,"theta":-0.138,"rho":-4.597,"theo":380.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.050003051758},{"option":"SPXW260316C07275000","bid":1.9,"bid_size":15.0,"ask":2.1,"ask_size":109.0,"iv":0.1112,"open_interest":33.0,"volume":9.0,"delta":0.0282,"gamma":0.0003,"vega":1.3395,"theta":-0.2468,"rho":0.1232,"theo":2.0986,"change":0.34,"open":2.41,"high":2.41,"low":2.29,"tick":"down","last_trade_price":2.29,"last_trade_time":"2026-02-18T13:34:26","percent_change":17.4359,"prev_day_close":1.77500003576279},{"option":"SPXW260316P07275000","bid":400.5,"bid_size":1.0,"ask":408.4,"ask_size":1.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.9718,"gamma":0.0003,"vega":1.3395,"theta":-0.0742,"rho":-4.6464,"theo":404.9261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.0},{"option":"SPXW260316C07300000","bid":1.4,"bid_size":15.0,"ask":1.6,"ask_size":120.0,"iv":0.1117,"open_interest":924.0,"volume":17.0,"delta":0.0226,"gamma":0.0003,"vega":1.1268,"theta":-0.2061,"rho":0.0984,"theo":1.6451,"change":0.165,"open":1.6,"high":1.77,"low":1.6,"tick":"no_change","last_trade_price":1.64,"last_trade_time":"2026-02-18T13:35:47","percent_change":11.1864,"prev_day_close":1.30000001192093},{"option":"SPXW260316P07300000","bid":425.0,"bid_size":1.0,"ask":432.9,"ask_size":1.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9774,"gamma":0.0003,"vega":1.1268,"theta":-0.0228,"rho":-4.6877,"theo":429.4036,"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":413.550003051758},{"option":"SPXW260316C07325000","bid":1.0,"bid_size":15.0,"ask":1.25,"ask_size":95.0,"iv":0.1122,"open_interest":1021.0,"volume":0.0,"delta":0.0184,"gamma":0.0002,"vega":0.9549,"theta":-0.1743,"rho":0.0799,"theo":1.315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.29,"last_trade_time":"2026-02-17T14:00:06","percent_change":0.0,"prev_day_close":0.974999964237213},{"option":"SPXW260316P07325000","bid":449.5,"bid_size":1.0,"ask":457.4,"ask_size":1.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9816,"gamma":0.0002,"vega":0.9549,"theta":0.0,"rho":-4.7225,"theo":454.0044,"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":439.399993896484},{"option":"SPXW260316C07350000","bid":0.75,"bid_size":15.0,"ask":1.0,"ask_size":95.0,"iv":0.1134,"open_interest":43.0,"volume":12.0,"delta":0.0151,"gamma":0.0002,"vega":0.8144,"theta":-0.1487,"rho":0.0653,"theo":1.0668,"change":0.09,"open":1.01,"high":1.01,"low":0.99,"tick":"no_change","last_trade_price":0.99,"last_trade_time":"2026-02-18T13:35:47","percent_change":10.0,"prev_day_close":0.775000005960464},{"option":"SPXW260316P07350000","bid":474.2,"bid_size":1.0,"ask":482.1,"ask_size":1.0,"iv":0.1143,"open_interest":0.0,"volume":0.0,"delta":-0.9849,"gamma":0.0002,"vega":0.8144,"theta":0.0,"rho":-4.7535,"theo":478.6871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.349990844727},{"option":"SPXW260316C07375000","bid":0.6,"bid_size":15.0,"ask":0.85,"ask_size":127.0,"iv":0.1155,"open_interest":3.0,"volume":0.0,"delta":0.0125,"gamma":0.0001,"vega":0.6984,"theta":-0.1279,"rho":0.0541,"theo":0.8765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-13T15:53:12","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260316P07375000","bid":499.0,"bid_size":1.0,"ask":506.9,"ask_size":1.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9875,"gamma":0.0001,"vega":0.6984,"theta":0.0,"rho":-4.7811,"theo":503.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.100006103516},{"option":"SPXW260316C07400000","bid":0.45,"bid_size":47.0,"ask":0.7,"ask_size":95.0,"iv":0.117,"open_interest":19.0,"volume":2.0,"delta":0.0104,"gamma":0.0001,"vega":0.6023,"theta":-0.1109,"rho":0.0451,"theo":0.7285,"change":0.0,"open":0.6,"high":0.6,"low":0.6,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:58:06","percent_change":9.93411e-7,"prev_day_close":0.525000005960464},{"option":"SPXW260316P07400000","bid":523.8,"bid_size":1.0,"ask":531.7,"ask_size":1.0,"iv":0.1191,"open_interest":3.0,"volume":0.0,"delta":-0.9896,"gamma":0.0001,"vega":0.6023,"theta":0.0,"rho":-4.8064,"theo":528.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":430.58,"last_trade_time":"2026-01-30T09:38:39","percent_change":0.0,"prev_day_close":513.600006103516},{"option":"SPXW260316C07425000","bid":0.4,"bid_size":15.0,"ask":0.65,"ask_size":146.0,"iv":0.1203,"open_interest":1800.0,"volume":0.0,"delta":0.0088,"gamma":0.0001,"vega":0.5228,"theta":-0.0969,"rho":0.038,"theo":0.6129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-13T09:39:15","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260316P07425000","bid":548.6,"bid_size":1.0,"ask":556.5,"ask_size":1.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.9912,"gamma":0.0001,"vega":0.5228,"theta":0.0,"rho":-4.83,"theo":553.0261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.200012207031},{"option":"SPXW260316C07450000","bid":0.3,"bid_size":51.0,"ask":0.55,"ask_size":97.0,"iv":0.1219,"open_interest":7.0,"volume":0.0,"delta":0.0075,"gamma":0.0001,"vega":0.457,"theta":-0.0854,"rho":0.0323,"theo":0.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-13T15:54:29","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260316P07450000","bid":573.5,"bid_size":1.0,"ask":581.4,"ask_size":1.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.9925,"gamma":0.0001,"vega":0.457,"theta":0.0,"rho":-4.852,"theo":577.8664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.549987792969},{"option":"SPXW260316C07500000","bid":0.2,"bid_size":52.0,"ask":0.45,"ask_size":93.0,"iv":0.127,"open_interest":15.0,"volume":0.0,"delta":0.0056,"gamma":0.0001,"vega":0.3574,"theta":-0.0684,"rho":0.0242,"theo":0.3941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-13T15:53:12","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260316P07500000","bid":623.2,"bid_size":1.0,"ask":631.1,"ask_size":1.0,"iv":0.1345,"open_interest":3.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.3574,"theta":0.0,"rho":-4.893,"theo":627.6001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":526.68,"last_trade_time":"2026-01-30T09:38:39","percent_change":0.0,"prev_day_close":613.349975585938},{"option":"SPXW260316C07600000","bid":0.15,"bid_size":56.0,"ask":0.4,"ask_size":158.0,"iv":0.1416,"open_interest":32.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.2398,"theta":-0.049,"rho":0.0153,"theo":0.2586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:18:24","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260316P07600000","bid":722.9,"bid_size":1.0,"ask":730.8,"ask_size":1.0,"iv":0.1438,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.2398,"theta":0.0,"rho":-4.9674,"theo":727.1883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":713.350006103516},{"option":"SPXW260316C07800000","bid":0.05,"bid_size":64.0,"ask":0.3,"ask_size":143.0,"iv":0.1667,"open_interest":4.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.1346,"theta":-0.0318,"rho":0.008,"theo":0.1507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-13T12:48:41","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260316P07800000","bid":922.3,"bid_size":1.0,"ask":930.2,"ask_size":1.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1346,"theta":0.0,"rho":-5.1056,"theo":926.528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.899993896484},{"option":"SPXW260316C08000000","bid":0.05,"bid_size":61.0,"ask":0.25,"ask_size":143.0,"iv":0.194,"open_interest":5.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0824,"theta":-0.022,"rho":0.0047,"theo":0.0961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-11T16:09:18","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260316P08000000","bid":1121.7,"bid_size":1.0,"ask":1129.6,"ask_size":1.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0824,"theta":0.0,"rho":-5.24,"theo":1125.921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1110.19995117188},{"option":"SPXW260316C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":157.0,"iv":0.219,"open_interest":1.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0509,"theta":-0.015,"rho":0.0028,"theo":0.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-02T12:17:59","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260316P08200000","bid":1321.1,"bid_size":1.0,"ask":1329.0,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0512,"theta":0.0,"rho":-5.373,"theo":1325.3336,"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":1309.75},{"option":"SPXW260316C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":147.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0317,"theta":-0.01,"rho":0.0017,"theo":0.038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260316P08400000","bid":1520.5,"bid_size":1.0,"ask":1528.4,"ask_size":1.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.032,"theta":0.0,"rho":-5.5051,"theo":1524.7585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.04998779297},{"option":"SPXW260316C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":152.0,"iv":0.2673,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0198,"theta":-0.0066,"rho":0.001,"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":0.0750000029802322},{"option":"SPXW260316P08600000","bid":1719.9,"bid_size":1.0,"ask":1727.8,"ask_size":1.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":-5.6369,"theo":1724.1915,"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":1708.59997558594},{"option":"SPXW260316C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":162.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0123,"theta":-0.0044,"rho":0.0006,"theo":0.0146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260316P08800000","bid":1919.4,"bid_size":1.0,"ask":1927.3,"ask_size":1.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":-5.7683,"theo":1923.6299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1908.44995117188},{"option":"SPXW260316C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":169.0,"iv":0.3168,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0077,"theta":-0.0028,"rho":0.0004,"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":0.0750000029802322},{"option":"SPXW260316P09000000","bid":2118.8,"bid_size":1.0,"ask":2126.7,"ask_size":1.0,"iv":0.3136,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":-5.8996,"theo":2123.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2107.44995117188},{"option":"SPXW260317C02800000","bid":4056.1,"bid_size":1.0,"ask":4064.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":1.9124,"theo":4059.6606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.45007324219},{"option":"SPXW260317P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":48.0,"iv":0.97,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0199,"theta":-0.0337,"rho":-0.0014,"theo":0.1377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317C03000000","bid":3856.7,"bid_size":1.0,"ask":3864.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0251,"theta":0.0,"rho":2.0486,"theo":3860.6647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3873.94995117188},{"option":"SPXW260317P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":233.0,"iv":0.916,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.025,"theta":-0.0397,"rho":-0.0018,"theo":0.1665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260317C03200000","bid":3657.3,"bid_size":1.0,"ask":3665.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0314,"theta":0.0,"rho":2.1846,"theo":3661.2749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.65002441406},{"option":"SPXW260317P03200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":297.0,"iv":0.8609,"open_interest":20.0,"volume":20.0,"delta":-0.0005,"gamma":0.0,"vega":0.0314,"theta":-0.0468,"rho":-0.0023,"theo":0.202,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:28:35","percent_change":-50.0,"prev_day_close":0.100000001490116},{"option":"SPXW260317C03400000","bid":3457.9,"bid_size":1.0,"ask":3465.8,"ask_size":1.0,"iv":0.6235,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0392,"theta":0.0,"rho":2.3205,"theo":3461.8927,"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":3475.09997558594},{"option":"SPXW260317P03400000","bid":0.05,"bid_size":267.0,"ask":0.3,"ask_size":295.0,"iv":0.8157,"open_interest":1.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0392,"theta":-0.055,"rho":-0.0029,"theo":0.2444,"change":-0.125,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:59:51","percent_change":-45.4545,"prev_day_close":0.150000000372529},{"option":"SPXW260317C03600000","bid":3258.6,"bid_size":1.0,"ask":3266.5,"ask_size":1.0,"iv":0.7346,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0493,"theta":0.0,"rho":2.4562,"theo":3262.5205,"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":3276.89990234375},{"option":"SPXW260317P03600000","bid":0.1,"bid_size":295.0,"ask":0.35,"ask_size":189.0,"iv":0.7673,"open_interest":7.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0493,"theta":-0.0648,"rho":-0.0036,"theo":0.2969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T10:39:34","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260317C03800000","bid":3059.2,"bid_size":1.0,"ask":3067.1,"ask_size":1.0,"iv":0.6852,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0623,"theta":0.0,"rho":2.5916,"theo":3063.1629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.20007324219},{"option":"SPXW260317P03800000","bid":0.25,"bid_size":188.0,"ask":0.5,"ask_size":323.0,"iv":0.7367,"open_interest":156.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0623,"theta":-0.0768,"rho":-0.0047,"theo":0.3639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-17T12:49:56","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260317C04000000","bid":2859.9,"bid_size":1.0,"ask":2867.8,"ask_size":1.0,"iv":0.6595,"open_interest":1.0,"volume":1.0,"delta":0.9987,"gamma":0.0,"vega":0.0796,"theta":0.0,"rho":2.7267,"theo":2863.8268,"change":53.3799,"open":2906.33,"high":2906.33,"low":2906.33,"tick":"up","last_trade_price":2906.33,"last_trade_time":"2026-02-18T11:31:08","percent_change":1.87104,"prev_day_close":2878.34997558594},{"option":"SPXW260317P04000000","bid":0.4,"bid_size":36.0,"ask":0.6,"ask_size":255.0,"iv":0.6939,"open_interest":6.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0795,"theta":-0.0921,"rho":-0.0061,"theo":0.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-13T10:07:55","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260317C04200000","bid":2660.7,"bid_size":1.0,"ask":2668.6,"ask_size":1.0,"iv":0.6354,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1035,"theta":0.0,"rho":2.8612,"theo":2664.5251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2679.40002441406},{"option":"SPXW260317P04200000","bid":0.55,"bid_size":36.0,"ask":0.8,"ask_size":255.0,"iv":0.6531,"open_interest":71.0,"volume":50.0,"delta":-0.0017,"gamma":0.0,"vega":0.1035,"theta":-0.1123,"rho":-0.0081,"theo":0.5754,"change":-0.225,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T13:48:05","percent_change":-29.0323,"prev_day_close":0.574999988079071},{"option":"SPXW260317C04400000","bid":2461.5,"bid_size":1.0,"ask":2469.4,"ask_size":1.0,"iv":0.5998,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1372,"theta":0.0,"rho":2.9948,"theo":2465.2772,"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":2479.84997558594},{"option":"SPXW260317P04400000","bid":0.8,"bid_size":33.0,"ask":1.0,"ask_size":255.0,"iv":0.6126,"open_interest":7.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.1371,"theta":-0.1398,"rho":-0.011,"theo":0.7522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-17T16:03:40","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPXW260317C04600000","bid":2262.4,"bid_size":1.0,"ask":2270.3,"ask_size":1.0,"iv":0.565,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1859,"theta":0.0,"rho":3.1269,"theo":2266.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.90002441406},{"option":"SPXW260317P04600000","bid":1.05,"bid_size":91.0,"ask":1.3,"ask_size":255.0,"iv":0.5716,"open_interest":28.0,"volume":12.0,"delta":-0.0033,"gamma":0.0,"vega":0.1859,"theta":-0.1778,"rho":-0.0154,"theo":1.0115,"change":-0.3,"open":1.15,"high":1.15,"low":0.9,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T14:36:00","percent_change":-22.2222,"prev_day_close":1.02500000596046},{"option":"SPXW260317C04800000","bid":2063.3,"bid_size":1.0,"ask":2071.2,"ask_size":1.0,"iv":0.5248,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2555,"theta":0.0,"rho":3.2569,"theo":2067.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.75},{"option":"SPXW260317P04800000","bid":1.45,"bid_size":90.0,"ask":1.7,"ask_size":254.0,"iv":0.5328,"open_interest":103.0,"volume":23.0,"delta":-0.0046,"gamma":0.0,"vega":0.2555,"theta":-0.2294,"rho":-0.0219,"theo":1.3905,"change":-0.175,"open":1.55,"high":1.55,"low":1.55,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:04:23","percent_change":-10.1449,"prev_day_close":1.35000002384186},{"option":"SPXW260317C05000000","bid":1864.4,"bid_size":1.0,"ask":1872.3,"ask_size":1.0,"iv":0.4881,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.3532,"theta":0.0,"rho":3.3837,"theo":1868.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1883.15002441406},{"option":"SPXW260317P05000000","bid":1.95,"bid_size":87.0,"ask":2.2,"ask_size":241.0,"iv":0.4932,"open_interest":721.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":0.3532,"theta":-0.2974,"rho":-0.0316,"theo":1.9354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-17T13:49:29","percent_change":0.0,"prev_day_close":1.77500003576279},{"option":"SPXW260317C05200000","bid":1665.7,"bid_size":1.0,"ask":1673.6,"ask_size":1.0,"iv":0.4515,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":0.4895,"theta":0.0,"rho":3.506,"theo":1669.5252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1684.55004882812},{"option":"SPXW260317P05200000","bid":2.65,"bid_size":83.0,"ask":2.9,"ask_size":228.0,"iv":0.4547,"open_interest":24.0,"volume":0.0,"delta":-0.0096,"gamma":0.0,"vega":0.4894,"theta":-0.3836,"rho":-0.0458,"theo":2.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-17T15:38:40","percent_change":0.0,"prev_day_close":2.35000002384186},{"option":"SPXW260317C05400000","bid":1467.2,"bid_size":2.0,"ask":1475.1,"ask_size":2.0,"iv":0.4133,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":0.6757,"theta":0.0,"rho":3.622,"theo":1471.1503,"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":1486.39996337891},{"option":"SPXW260317P05400000","bid":3.6,"bid_size":78.0,"ask":3.9,"ask_size":199.0,"iv":0.4165,"open_interest":5.0,"volume":0.0,"delta":-0.014,"gamma":0.0,"vega":0.6756,"theta":-0.4895,"rho":-0.0663,"theo":3.7476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-11T10:26:07","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"SPXW260317C05500000","bid":1368.2,"bid_size":2.0,"ask":1376.1,"ask_size":2.0,"iv":0.3959,"open_interest":1.0,"volume":0.0,"delta":0.9832,"gamma":0.0001,"vega":0.7922,"theta":0.0,"rho":3.6767,"theo":1372.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1357.98,"last_trade_time":"2026-02-17T15:31:05","percent_change":0.0,"prev_day_close":1386.15002441406},{"option":"SPXW260317P05500000","bid":4.2,"bid_size":135.0,"ask":4.5,"ask_size":167.0,"iv":0.397,"open_interest":1022.0,"volume":0.0,"delta":-0.0168,"gamma":0.0001,"vega":0.7921,"theta":-0.551,"rho":-0.0798,"theo":4.4163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-17T12:30:34","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"SPXW260317C05600000","bid":1269.2,"bid_size":2.0,"ask":1277.1,"ask_size":2.0,"iv":0.3767,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":0.9316,"theta":-0.0969,"rho":3.7283,"theo":1273.1915,"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":1288.09997558594},{"option":"SPXW260317P05600000","bid":5.0,"bid_size":88.0,"ask":5.3,"ask_size":199.0,"iv":0.3786,"open_interest":34.0,"volume":44.0,"delta":-0.0203,"gamma":0.0001,"vega":0.9317,"theta":-0.6194,"rho":-0.0965,"theo":5.2138,"change":-1.48,"open":4.2,"high":4.2,"low":3.92,"tick":"no_change","last_trade_price":3.92,"last_trade_time":"2026-02-18T10:53:44","percent_change":-27.4074,"prev_day_close":4.5},{"option":"SPXW260317C05700000","bid":1170.5,"bid_size":2.0,"ask":1178.4,"ask_size":2.0,"iv":0.3589,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0001,"vega":1.0981,"theta":-0.2156,"rho":3.7755,"theo":1174.4539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1188.39996337891},{"option":"SPXW260317P05700000","bid":5.9,"bid_size":96.0,"ask":6.3,"ask_size":176.0,"iv":0.36,"open_interest":30.0,"volume":5.0,"delta":-0.0247,"gamma":0.0001,"vega":1.0983,"theta":-0.6971,"rho":-0.1175,"theo":6.1892,"change":-0.5,"open":5.0,"high":5.9,"low":5.0,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:23:45","percent_change":-7.8125,"prev_day_close":5.34999990463257},{"option":"SPXW260317C05800000","bid":1072.5,"bid_size":1.0,"ask":1079.8,"ask_size":1.0,"iv":0.3429,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0001,"vega":1.3006,"theta":-0.3469,"rho":3.8174,"theo":1075.9662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1090.64996337891},{"option":"SPXW260317P05800000","bid":7.1,"bid_size":90.0,"ask":7.5,"ask_size":114.0,"iv":0.342,"open_interest":37.0,"volume":4.0,"delta":-0.0303,"gamma":0.0001,"vega":1.301,"theta":-0.7874,"rho":-0.1439,"theo":7.415,"change":-1.18,"open":6.5,"high":6.5,"low":6.5,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-18T09:55:47","percent_change":-15.3247,"prev_day_close":6.40000009536743},{"option":"SPXW260317C05875000","bid":998.8,"bid_size":2.0,"ask":1006.7,"ask_size":2.0,"iv":0.3282,"open_interest":0.0,"volume":0.0,"delta":0.9645,"gamma":0.0001,"vega":1.4849,"theta":-0.4564,"rho":3.8431,"theo":1002.334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1016.54998779297},{"option":"SPXW260317P05875000","bid":8.3,"bid_size":83.0,"ask":8.7,"ask_size":160.0,"iv":0.3287,"open_interest":4.0,"volume":4.0,"delta":-0.0355,"gamma":0.0001,"vega":1.4849,"theta":-0.866,"rho":-0.1693,"theo":8.5662,"change":-1.25,"open":7.8,"high":7.8,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T09:54:32","percent_change":-13.9665,"prev_day_close":7.45000004768372},{"option":"SPXW260317C05900000","bid":974.4,"bid_size":2.0,"ask":982.3,"ask_size":2.0,"iv":0.3241,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0001,"vega":1.5525,"theta":-0.4955,"rho":3.8505,"theo":977.8476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":991.5},{"option":"SPXW260317P05900000","bid":8.8,"bid_size":17.0,"ask":9.1,"ask_size":98.0,"iv":0.3244,"open_interest":140.0,"volume":1.0,"delta":-0.0375,"gamma":0.0001,"vega":1.5525,"theta":-0.8948,"rho":-0.179,"theo":9.0079,"change":-1.45,"open":7.9,"high":7.9,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T09:55:26","percent_change":-15.508,"prev_day_close":7.84999990463257},{"option":"SPXW260317C05925000","bid":949.9,"bid_size":1.0,"ask":957.2,"ask_size":1.0,"iv":0.3204,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0001,"vega":1.6238,"theta":-0.536,"rho":3.8573,"theo":953.3946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.800018310547},{"option":"SPXW260317P05925000","bid":9.3,"bid_size":17.0,"ask":9.6,"ask_size":94.0,"iv":0.3202,"open_interest":4.0,"volume":0.0,"delta":-0.0397,"gamma":0.0001,"vega":1.6238,"theta":-0.9251,"rho":-0.1892,"theo":9.483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-17T09:55:40","percent_change":0.0,"prev_day_close":8.2999997138977},{"option":"SPXW260317C05950000","bid":925.5,"bid_size":1.0,"ask":932.8,"ask_size":1.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0001,"vega":1.6999,"theta":-0.578,"rho":3.8634,"theo":928.9782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":942.849975585938},{"option":"SPXW260317P05950000","bid":9.8,"bid_size":17.0,"ask":10.2,"ask_size":144.0,"iv":0.3161,"open_interest":17.0,"volume":0.0,"delta":-0.042,"gamma":0.0001,"vega":1.6999,"theta":-0.9568,"rho":-0.2002,"theo":9.9947,"change":-1.52,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.58,"last_trade_time":"2026-02-17T10:42:01","percent_change":-14.6154,"prev_day_close":8.7000002861023},{"option":"SPXW260317C05975000","bid":901.2,"bid_size":2.0,"ask":909.1,"ask_size":4.0,"iv":0.3115,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0002,"vega":1.7813,"theta":-0.6217,"rho":3.8685,"theo":904.602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.100006103516},{"option":"SPXW260317P05975000","bid":10.3,"bid_size":37.0,"ask":10.7,"ask_size":87.0,"iv":0.3118,"open_interest":2.0,"volume":1.0,"delta":-0.0445,"gamma":0.0002,"vega":1.7813,"theta":-0.9902,"rho":-0.2122,"theo":10.5466,"change":-0.75,"open":10.2,"high":10.2,"low":10.2,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-18T15:20:42","percent_change":-6.84932,"prev_day_close":9.2000002861023},{"option":"SPXW260317C06000000","bid":876.8,"bid_size":1.0,"ask":884.1,"ask_size":3.0,"iv":0.3075,"open_interest":0.0,"volume":0.0,"delta":0.9528,"gamma":0.0002,"vega":1.8682,"theta":-0.667,"rho":3.8725,"theo":880.2706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":893.649993896484},{"option":"SPXW260317P06000000","bid":10.9,"bid_size":17.0,"ask":11.4,"ask_size":90.0,"iv":0.3079,"open_interest":23.0,"volume":4.0,"delta":-0.0472,"gamma":0.0002,"vega":1.8682,"theta":-1.0253,"rho":-0.2253,"theo":11.1433,"change":-1.58,"open":8.8,"high":9.8,"low":8.23,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T16:06:33","percent_change":-13.6797,"prev_day_close":9.7000002861023},{"option":"SPXW260317C06025000","bid":852.6,"bid_size":1.0,"ask":859.8,"ask_size":3.0,"iv":0.3035,"open_interest":0.0,"volume":0.0,"delta":0.9499,"gamma":0.0002,"vega":1.9598,"theta":-0.7141,"rho":3.8753,"theo":855.9887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.099975585938},{"option":"SPXW260317P06025000","bid":11.6,"bid_size":15.0,"ask":12.0,"ask_size":100.0,"iv":0.3035,"open_interest":6.0,"volume":1.0,"delta":-0.0501,"gamma":0.0002,"vega":1.9598,"theta":-1.0621,"rho":-0.2395,"theo":11.7894,"change":-2.45,"open":9.8,"high":9.8,"low":9.8,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T14:07:56","percent_change":-20.0,"prev_day_close":10.2999997138977},{"option":"SPXW260317C06050000","bid":828.3,"bid_size":1.0,"ask":835.6,"ask_size":3.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.9467,"gamma":0.0002,"vega":2.0557,"theta":-0.7632,"rho":3.8772,"theo":831.761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.700012207031},{"option":"SPXW260317P06050000","bid":12.3,"bid_size":15.0,"ask":12.7,"ask_size":95.0,"iv":0.2994,"open_interest":14.0,"volume":1.0,"delta":-0.0533,"gamma":0.0002,"vega":2.0557,"theta":-1.1009,"rho":-0.2547,"theo":12.4899,"change":-3.75,"open":9.2,"high":9.2,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T12:08:47","percent_change":-28.9575,"prev_day_close":10.9000000953674},{"option":"SPXW260317C06075000","bid":804.2,"bid_size":2.0,"ask":812.1,"ask_size":4.0,"iv":0.2948,"open_interest":0.0,"volume":0.0,"delta":0.9433,"gamma":0.0002,"vega":2.1564,"theta":-0.8141,"rho":3.878,"theo":807.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.800018310547},{"option":"SPXW260317P06075000","bid":13.0,"bid_size":30.0,"ask":13.5,"ask_size":92.0,"iv":0.2955,"open_interest":52.0,"volume":4.0,"delta":-0.0567,"gamma":0.0002,"vega":2.1564,"theta":-1.1416,"rho":-0.271,"theo":13.2491,"change":-3.38,"open":10.37,"high":10.37,"low":10.37,"tick":"no_change","last_trade_price":10.37,"last_trade_time":"2026-02-18T13:36:33","percent_change":-24.5818,"prev_day_close":11.5999999046326},{"option":"SPXW260317C06100000","bid":780.1,"bid_size":2.0,"ask":788.0,"ask_size":4.0,"iv":0.2908,"open_interest":0.0,"volume":0.0,"delta":0.9397,"gamma":0.0002,"vega":2.2633,"theta":-0.867,"rho":3.8776,"theo":783.4866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":797.299987792969},{"option":"SPXW260317P06100000","bid":13.8,"bid_size":56.0,"ask":14.3,"ask_size":73.0,"iv":0.2913,"open_interest":1861.0,"volume":18.0,"delta":-0.0604,"gamma":0.0002,"vega":2.2633,"theta":-1.1842,"rho":-0.2884,"theo":14.0716,"change":-4.05,"open":10.33,"high":10.5,"low":10.3,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-18T12:16:35","percent_change":-27.8351,"prev_day_close":12.2999997138977},{"option":"SPXW260317C06125000","bid":756.0,"bid_size":2.0,"ask":763.9,"ask_size":2.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":0.9357,"gamma":0.0002,"vega":2.3776,"theta":-0.9219,"rho":3.8757,"theo":759.4498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.350006103516},{"option":"SPXW260317P06125000","bid":14.7,"bid_size":29.0,"ask":15.2,"ask_size":85.0,"iv":0.2872,"open_interest":135.0,"volume":8.0,"delta":-0.0643,"gamma":0.0002,"vega":2.3776,"theta":-1.2288,"rho":-0.3074,"theo":14.9629,"change":-3.0,"open":11.62,"high":12.45,"low":11.62,"tick":"up","last_trade_price":12.45,"last_trade_time":"2026-02-18T14:12:36","percent_change":-19.4175,"prev_day_close":13.0999999046326},{"option":"SPXW260317C06150000","bid":732.1,"bid_size":1.0,"ask":739.3,"ask_size":3.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0002,"vega":2.4992,"theta":-0.9788,"rho":3.872,"theo":735.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.299987792969},{"option":"SPXW260317P06150000","bid":15.7,"bid_size":14.0,"ask":16.2,"ask_size":67.0,"iv":0.2834,"open_interest":48.0,"volume":0.0,"delta":-0.0686,"gamma":0.0002,"vega":2.4992,"theta":-1.2754,"rho":-0.3281,"theo":15.9299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.1,"last_trade_time":"2026-02-17T15:54:01","percent_change":0.0,"prev_day_close":13.9000000953674},{"option":"SPXW260317C06175000","bid":708.2,"bid_size":2.0,"ask":716.0,"ask_size":3.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.9268,"gamma":0.0003,"vega":2.6268,"theta":-1.0376,"rho":3.8664,"theo":711.6102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.350006103516},{"option":"SPXW260317P06175000","bid":16.7,"bid_size":13.0,"ask":17.2,"ask_size":29.0,"iv":0.2793,"open_interest":28.0,"volume":0.0,"delta":-0.0732,"gamma":0.0003,"vega":2.6268,"theta":-1.3239,"rho":-0.3507,"theo":16.9795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.6,"last_trade_time":"2026-02-17T15:24:41","percent_change":0.0,"prev_day_close":14.7999997138977},{"option":"SPXW260317C06200000","bid":684.3,"bid_size":1.0,"ask":691.5,"ask_size":3.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0003,"vega":2.7592,"theta":-1.0984,"rho":3.8593,"theo":687.8211,"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":700.25},{"option":"SPXW260317P06200000","bid":17.8,"bid_size":13.0,"ask":18.4,"ask_size":60.0,"iv":0.2755,"open_interest":52.0,"volume":14.0,"delta":-0.0782,"gamma":0.0003,"vega":2.7592,"theta":-1.3744,"rho":-0.3749,"theo":18.1185,"change":-5.55,"open":13.32,"high":13.32,"low":13.1,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-02-18T11:31:28","percent_change":-29.7587,"prev_day_close":15.7999997138977},{"option":"SPXW260317C06225000","bid":660.6,"bid_size":1.0,"ask":667.8,"ask_size":3.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.9164,"gamma":0.0003,"vega":2.8977,"theta":-1.161,"rho":3.8507,"theo":664.1268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":677.049987792969},{"option":"SPXW260317P06225000","bid":19.0,"bid_size":22.0,"ask":19.7,"ask_size":73.0,"iv":0.2717,"open_interest":3691.0,"volume":1.0,"delta":-0.0836,"gamma":0.0003,"vega":2.8977,"theta":-1.4268,"rho":-0.4006,"theo":19.3523,"change":-1.37,"open":18.53,"high":18.53,"low":18.53,"tick":"down","last_trade_price":18.53,"last_trade_time":"2026-02-18T09:40:16","percent_change":-6.88442,"prev_day_close":16.8999996185303},{"option":"SPXW260317C06250000","bid":636.8,"bid_size":3.0,"ask":644.4,"ask_size":2.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.9106,"gamma":0.0003,"vega":3.0445,"theta":-1.2254,"rho":3.84,"theo":640.5338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.299987792969},{"option":"SPXW260317P06250000","bid":20.3,"bid_size":40.0,"ask":21.0,"ask_size":60.0,"iv":0.2678,"open_interest":13.0,"volume":5.0,"delta":-0.0894,"gamma":0.0003,"vega":3.0445,"theta":-1.4809,"rho":-0.4284,"theo":20.6873,"change":-6.3,"open":18.67,"high":18.67,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T12:11:57","percent_change":-29.717,"prev_day_close":18.0500001907349},{"option":"SPXW260317C06275000","bid":613.5,"bid_size":4.0,"ask":621.2,"ask_size":3.0,"iv":0.2632,"open_interest":0.0,"volume":0.0,"delta":0.9043,"gamma":0.0004,"vega":3.1999,"theta":-1.2914,"rho":3.8267,"theo":617.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.049987792969},{"option":"SPXW260317P06275000","bid":21.7,"bid_size":38.0,"ask":22.5,"ask_size":57.0,"iv":0.2641,"open_interest":96.0,"volume":2.0,"delta":-0.0957,"gamma":0.0004,"vega":3.1999,"theta":-1.5366,"rho":-0.4587,"theo":22.1319,"change":-2.78,"open":19.92,"high":19.92,"low":19.92,"tick":"no_change","last_trade_price":19.92,"last_trade_time":"2026-02-18T09:46:32","percent_change":-12.2467,"prev_day_close":19.25},{"option":"SPXW260317C06300000","bid":590.1,"bid_size":1.0,"ask":597.1,"ask_size":3.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":0.8976,"gamma":0.0004,"vega":3.3615,"theta":-1.3587,"rho":3.8107,"theo":593.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.450012207031},{"option":"SPXW260317P06300000","bid":23.2,"bid_size":36.0,"ask":24.0,"ask_size":54.0,"iv":0.2603,"open_interest":25.0,"volume":1.0,"delta":-0.1024,"gamma":0.0004,"vega":3.3615,"theta":-1.5937,"rho":-0.4918,"theo":23.6957,"change":-5.71,"open":18.54,"high":18.54,"low":18.54,"tick":"down","last_trade_price":18.54,"last_trade_time":"2026-02-18T10:04:20","percent_change":-23.5464,"prev_day_close":20.6499996185303},{"option":"SPXW260317C06325000","bid":566.9,"bid_size":4.0,"ask":574.5,"ask_size":3.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":0.8903,"gamma":0.0004,"vega":3.5274,"theta":-1.4273,"rho":3.7927,"theo":570.4486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.950012207031},{"option":"SPXW260317P06325000","bid":24.9,"bid_size":11.0,"ask":25.7,"ask_size":51.0,"iv":0.2564,"open_interest":16.0,"volume":17.0,"delta":-0.1097,"gamma":0.0004,"vega":3.5274,"theta":-1.652,"rho":-0.5269,"theo":25.3864,"change":-5.05,"open":24.23,"high":24.23,"low":18.28,"tick":"up","last_trade_price":20.85,"last_trade_time":"2026-02-18T14:12:36","percent_change":-19.4981,"prev_day_close":22.1499996185303},{"option":"SPXW260317C06350000","bid":543.8,"bid_size":3.0,"ask":551.3,"ask_size":3.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":0.8826,"gamma":0.0004,"vega":3.6992,"theta":-1.4968,"rho":3.7725,"theo":547.3447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.700012207031},{"option":"SPXW260317P06350000","bid":26.7,"bid_size":17.0,"ask":27.5,"ask_size":54.0,"iv":0.2526,"open_interest":1846.0,"volume":11.0,"delta":-0.1175,"gamma":0.0004,"vega":3.6992,"theta":-1.7112,"rho":-0.5641,"theo":27.2106,"change":-1.75,"open":26.8,"high":26.8,"low":19.8,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-18T14:57:00","percent_change":-6.30631,"prev_day_close":23.6999998092651},{"option":"SPXW260317C06375000","bid":520.8,"bid_size":1.0,"ask":527.6,"ask_size":3.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":0.8742,"gamma":0.0004,"vega":3.8798,"theta":-1.5669,"rho":3.7492,"theo":524.3824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.349975585938},{"option":"SPXW260317P06375000","bid":28.6,"bid_size":31.0,"ask":29.5,"ask_size":46.0,"iv":0.2488,"open_interest":17.0,"volume":13.0,"delta":-0.1258,"gamma":0.0004,"vega":3.8798,"theta":-1.771,"rho":-0.6044,"theo":29.1763,"change":-8.2,"open":21.78,"high":21.78,"low":21.08,"tick":"no_change","last_trade_price":21.55,"last_trade_time":"2026-02-18T13:25:10","percent_change":-27.563,"prev_day_close":25.4499998092651},{"option":"SPXW260317C06400000","bid":497.9,"bid_size":1.0,"ask":504.8,"ask_size":3.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8652,"gamma":0.0005,"vega":4.0678,"theta":-1.6373,"rho":3.7223,"theo":501.5735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.450012207031},{"option":"SPXW260317P06400000","bid":30.7,"bid_size":10.0,"ask":31.6,"ask_size":42.0,"iv":0.2451,"open_interest":34.0,"volume":11.0,"delta":-0.1348,"gamma":0.0005,"vega":4.0678,"theta":-1.8311,"rho":-0.6485,"theo":31.2955,"change":-9.35,"open":29.73,"high":29.73,"low":22.5,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-18T10:42:25","percent_change":-29.3564,"prev_day_close":27.3000001907349},{"option":"SPXW260317C06425000","bid":475.3,"bid_size":1.0,"ask":482.1,"ask_size":2.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.8556,"gamma":0.0005,"vega":4.259,"theta":-1.7076,"rho":3.6922,"theo":478.9297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.25},{"option":"SPXW260317P06425000","bid":33.0,"bid_size":10.0,"ask":33.9,"ask_size":39.0,"iv":0.2413,"open_interest":111.0,"volume":2.0,"delta":-0.1445,"gamma":0.0005,"vega":4.259,"theta":-1.8912,"rho":-0.6956,"theo":33.5798,"change":-6.11,"open":32.04,"high":32.04,"low":28.04,"tick":"down","last_trade_price":28.04,"last_trade_time":"2026-02-18T09:59:21","percent_change":-17.8917,"prev_day_close":29.4000005722046},{"option":"SPXW260317C06450000","bid":452.8,"bid_size":1.0,"ask":459.5,"ask_size":3.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.8452,"gamma":0.0005,"vega":4.4532,"theta":-1.7774,"rho":3.6596,"theo":456.4596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.800003051758},{"option":"SPXW260317P06450000","bid":35.5,"bid_size":10.0,"ask":36.3,"ask_size":12.0,"iv":0.2375,"open_interest":38.0,"volume":14.0,"delta":-0.1548,"gamma":0.0005,"vega":4.4532,"theta":-1.9507,"rho":-0.7452,"theo":36.0378,"change":-4.35,"open":34.36,"high":34.4,"low":25.98,"tick":"up","last_trade_price":32.3,"last_trade_time":"2026-02-18T15:04:16","percent_change":-11.869,"prev_day_close":31.5999994277954},{"option":"SPXW260317C06475000","bid":430.6,"bid_size":3.0,"ask":437.8,"ask_size":2.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":0.8341,"gamma":0.0006,"vega":4.6543,"theta":-1.8464,"rho":3.6234,"theo":434.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.199996948242},{"option":"SPXW260317P06475000","bid":38.1,"bid_size":9.0,"ask":39.0,"ask_size":26.0,"iv":0.2338,"open_interest":20.0,"volume":2.0,"delta":-0.1659,"gamma":0.0006,"vega":4.6543,"theta":-2.0094,"rho":-0.7986,"theo":38.6792,"change":-2.28,"open":30.75,"high":37.12,"low":30.75,"tick":"up","last_trade_price":37.12,"last_trade_time":"2026-02-18T15:17:25","percent_change":-5.7868,"prev_day_close":33.9500007629394},{"option":"SPXW260317C06500000","bid":408.6,"bid_size":4.0,"ask":415.6,"ask_size":4.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.8223,"gamma":0.0006,"vega":4.8618,"theta":-1.9138,"rho":3.5822,"theo":412.0857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":422.199996948242},{"option":"SPXW260317P06500000","bid":41.0,"bid_size":9.0,"ask":41.9,"ask_size":34.0,"iv":0.2299,"open_interest":107.0,"volume":11.0,"delta":-0.1778,"gamma":0.0006,"vega":4.8618,"theta":-2.0666,"rho":-0.8568,"theo":41.5201,"change":-2.48,"open":33.15,"high":39.87,"low":30.4,"tick":"up","last_trade_price":39.87,"last_trade_time":"2026-02-18T15:17:25","percent_change":-5.85596,"prev_day_close":36.5499992370606},{"option":"SPXW260317C06525000","bid":386.8,"bid_size":4.0,"ask":393.7,"ask_size":4.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":0.8096,"gamma":0.0006,"vega":5.0702,"theta":-1.9794,"rho":3.5371,"theo":390.2153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.099990844727},{"option":"SPXW260317P06525000","bid":44.0,"bid_size":9.0,"ask":45.0,"ask_size":33.0,"iv":0.226,"open_interest":25.0,"volume":11.0,"delta":-0.1905,"gamma":0.0006,"vega":5.0702,"theta":-2.1219,"rho":-0.919,"theo":44.5777,"change":-7.8,"open":37.64,"high":37.65,"low":37.64,"tick":"up","last_trade_price":37.65,"last_trade_time":"2026-02-18T14:14:56","percent_change":-17.1617,"prev_day_close":39.3499984741211},{"option":"SPXW260317C06550000","bid":365.2,"bid_size":3.0,"ask":371.9,"ask_size":4.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.796,"gamma":0.0007,"vega":5.2784,"theta":-2.0425,"rho":3.4887,"theo":368.5744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.899993896484},{"option":"SPXW260317P06550000","bid":47.4,"bid_size":9.0,"ask":48.3,"ask_size":10.0,"iv":0.2221,"open_interest":43.0,"volume":10.0,"delta":-0.2041,"gamma":0.0007,"vega":5.2784,"theta":-2.1747,"rho":-0.9844,"theo":47.8649,"change":-8.3,"open":40.55,"high":40.55,"low":40.55,"tick":"down","last_trade_price":40.55,"last_trade_time":"2026-02-18T14:14:56","percent_change":-16.9908,"prev_day_close":42.3499984741211},{"option":"SPXW260317C06570000","bid":348.1,"bid_size":4.0,"ask":354.7,"ask_size":3.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.7844,"gamma":0.0007,"vega":5.448,"theta":-2.0908,"rho":3.4464,"theo":351.4373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.449996948242},{"option":"SPXW260317P06570000","bid":50.1,"bid_size":8.0,"ask":51.1,"ask_size":10.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":-0.2156,"gamma":0.0007,"vega":5.448,"theta":-2.2148,"rho":-1.0403,"theo":50.6704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.9500007629394},{"option":"SPXW260317C06575000","bid":343.6,"bid_size":1.0,"ask":350.1,"ask_size":4.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":0.7814,"gamma":0.0007,"vega":5.4909,"theta":-2.1026,"rho":3.4352,"theo":347.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.25},{"option":"SPXW260317P06575000","bid":50.8,"bid_size":8.0,"ask":51.9,"ask_size":21.0,"iv":0.2182,"open_interest":19.0,"volume":3.0,"delta":-0.2186,"gamma":0.0007,"vega":5.4909,"theta":-2.2245,"rho":-1.055,"theo":51.3977,"change":-14.65,"open":37.9,"high":37.9,"low":37.9,"tick":"down","last_trade_price":37.9,"last_trade_time":"2026-02-18T11:34:03","percent_change":-27.8782,"prev_day_close":45.6000003814697},{"option":"SPXW260317C06580000","bid":339.7,"bid_size":3.0,"ask":346.2,"ask_size":4.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.7784,"gamma":0.0007,"vega":5.5338,"theta":-2.1142,"rho":3.4237,"theo":342.9316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":352.0},{"option":"SPXW260317P06580000","bid":51.7,"bid_size":8.0,"ask":52.6,"ask_size":10.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":-0.2217,"gamma":0.0007,"vega":5.5338,"theta":-2.234,"rho":-1.0698,"theo":52.1358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.2999992370606},{"option":"SPXW260317C06590000","bid":331.0,"bid_size":1.0,"ask":337.4,"ask_size":4.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":0.7722,"gamma":0.0008,"vega":5.6198,"theta":-2.1368,"rho":3.4,"theo":334.47,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.449996948242},{"option":"SPXW260317P06590000","bid":53.2,"bid_size":8.0,"ask":54.2,"ask_size":21.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":-0.2279,"gamma":0.0008,"vega":5.6198,"theta":-2.2526,"rho":-1.1004,"theo":53.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.7000007629394},{"option":"SPXW260317C06600000","bid":322.6,"bid_size":1.0,"ask":328.9,"ask_size":4.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7658,"gamma":0.0008,"vega":5.7052,"theta":-2.1588,"rho":3.3754,"theo":326.0543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.050003051758},{"option":"SPXW260317P06600000","bid":54.7,"bid_size":8.0,"ask":55.7,"ask_size":10.0,"iv":0.2141,"open_interest":146.0,"volume":16.0,"delta":-0.2342,"gamma":0.0008,"vega":5.7052,"theta":-2.2705,"rho":-1.1318,"theo":55.2011,"change":-12.27,"open":40.9,"high":44.6,"low":40.17,"tick":"down","last_trade_price":44.28,"last_trade_time":"2026-02-18T13:46:49","percent_change":-21.6976,"prev_day_close":49.1500015258789},{"option":"SPXW260317C06610000","bid":314.2,"bid_size":8.0,"ask":320.6,"ask_size":7.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.7593,"gamma":0.0008,"vega":5.7897,"theta":-2.1801,"rho":3.3502,"theo":317.6859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.5},{"option":"SPXW260317P06610000","bid":56.4,"bid_size":8.0,"ask":57.3,"ask_size":10.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":-0.2408,"gamma":0.0008,"vega":5.7897,"theta":-2.2877,"rho":-1.1639,"theo":56.8038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.6000003814697},{"option":"SPXW260317C06620000","bid":305.9,"bid_size":12.0,"ask":312.2,"ask_size":7.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7525,"gamma":0.0008,"vega":5.8731,"theta":-2.2007,"rho":3.3244,"theo":309.3656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.099990844727},{"option":"SPXW260317P06620000","bid":57.9,"bid_size":8.0,"ask":59.0,"ask_size":10.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-0.2475,"gamma":0.0008,"vega":5.8731,"theta":-2.3041,"rho":-1.1965,"theo":58.4548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.1500015258789},{"option":"SPXW260317C06625000","bid":302.1,"bid_size":7.0,"ask":308.4,"ask_size":6.0,"iv":0.2094,"open_interest":2.0,"volume":0.0,"delta":0.7491,"gamma":0.0008,"vega":5.9145,"theta":-2.2106,"rho":3.3112,"theo":305.224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":306.49,"last_trade_time":"2026-02-17T14:33:44","percent_change":0.0,"prev_day_close":313.949996948242},{"option":"SPXW260317P06625000","bid":58.9,"bid_size":8.0,"ask":59.9,"ask_size":19.0,"iv":0.2101,"open_interest":30.0,"volume":0.0,"delta":-0.2509,"gamma":0.0008,"vega":5.9145,"theta":-2.312,"rho":-1.213,"theo":59.2988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.42,"last_trade_time":"2026-02-17T15:31:50","percent_change":0.0,"prev_day_close":52.9500007629394},{"option":"SPXW260317C06630000","bid":297.7,"bid_size":7.0,"ask":303.9,"ask_size":7.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.7456,"gamma":0.0008,"vega":5.9557,"theta":-2.2204,"rho":3.2979,"theo":301.0947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.850006103516},{"option":"SPXW260317P06630000","bid":59.6,"bid_size":8.0,"ask":60.7,"ask_size":9.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-0.2544,"gamma":0.0008,"vega":5.9557,"theta":-2.3197,"rho":-1.2298,"theo":60.1552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.75},{"option":"SPXW260317C06640000","bid":289.5,"bid_size":7.0,"ask":295.7,"ask_size":7.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.7385,"gamma":0.0008,"vega":6.0381,"theta":-2.2393,"rho":3.2706,"theo":292.8745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.5},{"option":"SPXW260317P06640000","bid":61.5,"bid_size":8.0,"ask":62.5,"ask_size":18.0,"iv":0.2076,"open_interest":6.0,"volume":6.0,"delta":-0.2615,"gamma":0.0008,"vega":6.0381,"theta":-2.3345,"rho":-1.2639,"theo":61.9061,"change":53.5,"open":60.2,"high":60.2,"low":52.3,"tick":"up","last_trade_price":53.5,"last_trade_time":"2026-02-18T15:59:21","percent_change":0.0,"prev_day_close":55.3499984741211},{"option":"SPXW260317C06650000","bid":281.4,"bid_size":7.0,"ask":287.5,"ask_size":7.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":0.7312,"gamma":0.0009,"vega":6.1204,"theta":-2.2572,"rho":3.2422,"theo":284.7066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.25},{"option":"SPXW260317P06650000","bid":63.2,"bid_size":8.0,"ask":64.3,"ask_size":9.0,"iv":0.2059,"open_interest":48.0,"volume":8.0,"delta":-0.2688,"gamma":0.0009,"vega":6.1204,"theta":-2.3483,"rho":-1.2991,"theo":63.7095,"change":-9.95,"open":59.92,"high":59.92,"low":50.42,"tick":"up","last_trade_price":55.5,"last_trade_time":"2026-02-18T15:59:29","percent_change":-15.2024,"prev_day_close":57.0499992370606},{"option":"SPXW260317C06660000","bid":273.4,"bid_size":3.0,"ask":279.4,"ask_size":7.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.7238,"gamma":0.0009,"vega":6.2027,"theta":-2.2742,"rho":3.2124,"theo":276.5936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.300003051758},{"option":"SPXW260317P06660000","bid":65.1,"bid_size":8.0,"ask":66.2,"ask_size":18.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":-0.2763,"gamma":0.0009,"vega":6.2027,"theta":-2.3612,"rho":-1.3357,"theo":65.5677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.75},{"option":"SPXW260317C06670000","bid":265.7,"bid_size":3.0,"ask":271.7,"ask_size":6.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":0.7161,"gamma":0.0009,"vega":6.2844,"theta":-2.2901,"rho":3.1813,"theo":268.5378,"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":277.0},{"option":"SPXW260317P06670000","bid":67.0,"bid_size":7.0,"ask":68.1,"ask_size":9.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":-0.284,"gamma":0.0009,"vega":6.2844,"theta":-2.373,"rho":-1.3737,"theo":67.4832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.5499992370606},{"option":"SPXW260317C06675000","bid":261.7,"bid_size":3.0,"ask":267.6,"ask_size":6.0,"iv":0.2006,"open_interest":0.0,"volume":0.0,"delta":0.7121,"gamma":0.0009,"vega":6.3248,"theta":-2.2977,"rho":3.1653,"theo":264.5322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.800003051758},{"option":"SPXW260317P06675000","bid":68.0,"bid_size":7.0,"ask":69.1,"ask_size":17.0,"iv":0.2017,"open_interest":7.0,"volume":1.0,"delta":-0.2879,"gamma":0.0009,"vega":6.3248,"theta":-2.3785,"rho":-1.3931,"theo":68.4632,"change":-18.23,"open":52.22,"high":52.22,"low":52.22,"tick":"down","last_trade_price":52.22,"last_trade_time":"2026-02-18T11:48:38","percent_change":-25.8765,"prev_day_close":61.4500007629394},{"option":"SPXW260317C06680000","bid":257.4,"bid_size":7.0,"ask":263.3,"ask_size":7.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.7081,"gamma":0.0009,"vega":6.3648,"theta":-2.3049,"rho":3.149,"theo":260.5417,"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":268.650009155273},{"option":"SPXW260317P06680000","bid":68.9,"bid_size":7.0,"ask":70.1,"ask_size":17.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":-0.2919,"gamma":0.0009,"vega":6.3648,"theta":-2.3837,"rho":-1.4128,"theo":69.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.3499984741211},{"option":"SPXW260317C06690000","bid":249.5,"bid_size":3.0,"ask":255.3,"ask_size":7.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":0.7,"gamma":0.0009,"vega":6.4432,"theta":-2.3185,"rho":3.1159,"theo":252.607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.600006103516},{"option":"SPXW260317P06690000","bid":71.0,"bid_size":7.0,"ask":72.1,"ask_size":9.0,"iv":0.1991,"open_interest":0.0,"volume":0.0,"delta":-0.3,"gamma":0.0009,"vega":6.4432,"theta":-2.3932,"rho":-1.4527,"theo":71.4948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.25},{"option":"SPXW260317C06700000","bid":244.3,"bid_size":1.0,"ask":246.0,"ask_size":1.0,"iv":0.1973,"open_interest":0.0,"volume":0.0,"delta":0.6917,"gamma":0.001,"vega":6.5193,"theta":-2.3309,"rho":3.0822,"theo":244.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.599998474121},{"option":"SPXW260317P06700000","bid":73.1,"bid_size":7.0,"ask":74.2,"ask_size":8.0,"iv":0.1974,"open_interest":87.0,"volume":8.0,"delta":-0.3083,"gamma":0.001,"vega":6.5193,"theta":-2.4015,"rho":-1.4933,"theo":73.5942,"change":-17.13,"open":61.7,"high":61.7,"low":53.9,"tick":"up","last_trade_price":58.72,"last_trade_time":"2026-02-18T13:28:42","percent_change":-22.584,"prev_day_close":66.2000007629394},{"option":"SPXW260317C06710000","bid":236.5,"bid_size":1.0,"ask":238.2,"ask_size":1.0,"iv":0.1954,"open_interest":1.0,"volume":0.0,"delta":0.6831,"gamma":0.001,"vega":6.5934,"theta":-2.342,"rho":3.0477,"theo":236.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.0,"last_trade_time":"2026-02-17T11:55:05","percent_change":0.0,"prev_day_close":244.75},{"option":"SPXW260317P06710000","bid":75.2,"bid_size":7.0,"ask":76.4,"ask_size":15.0,"iv":0.1956,"open_interest":3.0,"volume":0.0,"delta":-0.3169,"gamma":0.001,"vega":6.5934,"theta":-2.4084,"rho":-1.5346,"theo":75.7577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.47,"last_trade_time":"2026-02-17T16:06:37","percent_change":0.0,"prev_day_close":68.25},{"option":"SPXW260317C06720000","bid":228.8,"bid_size":1.0,"ask":230.3,"ask_size":1.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":0.6743,"gamma":0.001,"vega":6.6658,"theta":-2.3517,"rho":3.0121,"theo":229.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.5},{"option":"SPXW260317P06720000","bid":77.4,"bid_size":7.0,"ask":78.6,"ask_size":22.0,"iv":0.1938,"open_interest":9.0,"volume":0.0,"delta":-0.3257,"gamma":0.001,"vega":6.6658,"theta":-2.414,"rho":-1.577,"theo":77.9869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.9,"last_trade_time":"2026-02-17T15:59:55","percent_change":0.0,"prev_day_close":70.25},{"option":"SPXW260317C06725000","bid":224.9,"bid_size":1.0,"ask":226.4,"ask_size":1.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":0.6698,"gamma":0.001,"vega":6.7015,"theta":-2.356,"rho":2.9937,"theo":225.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.650001525879},{"option":"SPXW260317P06725000","bid":78.6,"bid_size":7.0,"ask":79.7,"ask_size":8.0,"iv":0.193,"open_interest":10.0,"volume":2.0,"delta":-0.3302,"gamma":0.001,"vega":6.7015,"theta":-2.4163,"rho":-1.5988,"theo":79.127,"change":-16.05,"open":61.37,"high":65.6,"low":61.37,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-02-18T13:42:20","percent_change":-19.6571,"prev_day_close":71.3499984741211},{"option":"SPXW260317C06730000","bid":221.0,"bid_size":1.0,"ask":222.6,"ask_size":1.0,"iv":0.1919,"open_interest":0.0,"volume":0.0,"delta":0.6653,"gamma":0.001,"vega":6.7369,"theta":-2.36,"rho":2.975,"theo":221.5117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.75},{"option":"SPXW260317P06730000","bid":79.7,"bid_size":6.0,"ask":80.9,"ask_size":15.0,"iv":0.1921,"open_interest":2.0,"volume":1.0,"delta":-0.3348,"gamma":0.001,"vega":6.7369,"theta":-2.4182,"rho":-1.6209,"theo":80.2845,"change":-16.3,"open":66.6,"high":66.6,"low":66.6,"tick":"down","last_trade_price":66.6,"last_trade_time":"2026-02-18T13:42:20","percent_change":-19.6622,"prev_day_close":72.4499969482422},{"option":"SPXW260317C06740000","bid":213.4,"bid_size":1.0,"ask":215.4,"ask_size":1.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.656,"gamma":0.001,"vega":6.8063,"theta":-2.3666,"rho":2.9362,"theo":213.9093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.0},{"option":"SPXW260317P06740000","bid":82.1,"bid_size":6.0,"ask":83.2,"ask_size":8.0,"iv":0.1903,"open_interest":116.0,"volume":4.0,"delta":-0.344,"gamma":0.001,"vega":6.8063,"theta":-2.4208,"rho":-1.6666,"theo":82.6533,"change":-12.69,"open":71.88,"high":72.71,"low":71.88,"tick":"up","last_trade_price":72.71,"last_trade_time":"2026-02-18T14:20:44","percent_change":-14.8595,"prev_day_close":74.6000022888184},{"option":"SPXW260317C06750000","bid":206.2,"bid_size":5.0,"ask":207.4,"ask_size":10.0,"iv":0.1885,"open_interest":1.0,"volume":0.0,"delta":0.6465,"gamma":0.0011,"vega":6.8732,"theta":-2.3717,"rho":2.8959,"theo":206.3814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.06,"last_trade_time":"2026-02-13T16:00:00","percent_change":0.0,"prev_day_close":213.25},{"option":"SPXW260317P06750000","bid":84.5,"bid_size":6.0,"ask":85.6,"ask_size":7.0,"iv":0.1885,"open_interest":24.0,"volume":5.0,"delta":-0.3535,"gamma":0.0011,"vega":6.8732,"theta":-2.4217,"rho":-1.7137,"theo":85.0967,"change":-24.9,"open":75.14,"high":75.14,"low":63.1,"tick":"no_change","last_trade_price":63.1,"last_trade_time":"2026-02-18T13:03:39","percent_change":-28.2955,"prev_day_close":76.8499984741211},{"option":"SPXW260317C06760000","bid":198.6,"bid_size":5.0,"ask":199.8,"ask_size":2.0,"iv":0.1867,"open_interest":0.0,"volume":0.0,"delta":0.6367,"gamma":0.0011,"vega":6.937,"theta":-2.375,"rho":2.8544,"theo":198.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.549995422363},{"option":"SPXW260317P06760000","bid":87.0,"bid_size":6.0,"ask":88.1,"ask_size":7.0,"iv":0.1866,"open_interest":24.0,"volume":2.0,"delta":-0.3633,"gamma":0.0011,"vega":6.937,"theta":-2.4209,"rho":-1.762,"theo":87.6171,"change":-11.97,"open":72.44,"high":78.63,"low":72.44,"tick":"up","last_trade_price":78.63,"last_trade_time":"2026-02-18T15:43:38","percent_change":-13.2119,"prev_day_close":79.2000007629394},{"option":"SPXW260317C06770000","bid":191.2,"bid_size":5.0,"ask":192.6,"ask_size":10.0,"iv":0.1848,"open_interest":0.0,"volume":0.0,"delta":0.6267,"gamma":0.0011,"vega":6.9969,"theta":-2.3765,"rho":2.8122,"theo":191.5585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.100006103516},{"option":"SPXW260317P06770000","bid":89.5,"bid_size":6.0,"ask":90.8,"ask_size":13.0,"iv":0.1848,"open_interest":3.0,"volume":0.0,"delta":-0.3734,"gamma":0.0011,"vega":6.9969,"theta":-2.4183,"rho":-1.811,"theo":90.2162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.6,"last_trade_time":"2026-02-17T15:42:13","percent_change":0.0,"prev_day_close":81.6500015258789},{"option":"SPXW260317C06775000","bid":187.5,"bid_size":5.0,"ask":188.9,"ask_size":11.0,"iv":0.1839,"open_interest":3.0,"volume":0.0,"delta":0.6216,"gamma":0.0011,"vega":7.0254,"theta":-2.3766,"rho":2.7909,"theo":187.9024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.0,"last_trade_time":"2026-02-13T10:28:36","percent_change":0.0,"prev_day_close":194.25},{"option":"SPXW260317P06775000","bid":90.9,"bid_size":6.0,"ask":92.0,"ask_size":7.0,"iv":0.1839,"open_interest":33.0,"volume":0.0,"delta":-0.3785,"gamma":0.0011,"vega":7.0254,"theta":-2.4163,"rho":-1.8358,"theo":91.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.8,"last_trade_time":"2026-02-17T15:44:23","percent_change":0.0,"prev_day_close":82.8999977111816},{"option":"SPXW260317C06780000","bid":184.0,"bid_size":5.0,"ask":185.2,"ask_size":11.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":0.6164,"gamma":0.0011,"vega":7.053,"theta":-2.3762,"rho":2.7693,"theo":184.2666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":190.650001525879},{"option":"SPXW260317P06780000","bid":92.2,"bid_size":6.0,"ask":93.4,"ask_size":13.0,"iv":0.183,"open_interest":3.0,"volume":0.0,"delta":-0.3836,"gamma":0.0011,"vega":7.053,"theta":-2.4138,"rho":-1.8608,"theo":92.8955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":96.7,"last_trade_time":"2026-02-17T15:26:44","percent_change":0.0,"prev_day_close":84.1000022888184},{"option":"SPXW260317C06790000","bid":176.6,"bid_size":5.0,"ask":178.0,"ask_size":11.0,"iv":0.181,"open_interest":2.0,"volume":0.0,"delta":0.6058,"gamma":0.0012,"vega":7.1055,"theta":-2.3739,"rho":2.7251,"theo":177.0567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.1,"last_trade_time":"2026-02-17T15:24:12","percent_change":0.0,"prev_day_close":183.150001525879},{"option":"SPXW260317P06790000","bid":94.9,"bid_size":6.0,"ask":96.1,"ask_size":6.0,"iv":0.181,"open_interest":2.0,"volume":1.0,"delta":-0.3942,"gamma":0.0012,"vega":7.1055,"theta":-2.4074,"rho":-1.9118,"theo":95.6568,"change":-19.46,"open":79.59,"high":79.59,"low":79.59,"tick":"down","last_trade_price":79.59,"last_trade_time":"2026-02-18T10:08:58","percent_change":-19.6466,"prev_day_close":86.7000007629394},{"option":"SPXW260317C06800000","bid":169.6,"bid_size":6.0,"ask":170.8,"ask_size":12.0,"iv":0.1792,"open_interest":20.0,"volume":30.0,"delta":0.595,"gamma":0.0012,"vega":7.1545,"theta":-2.3695,"rho":2.6791,"theo":169.932,"change":15.76,"open":180.49,"high":180.49,"low":178.56,"tick":"down","last_trade_price":178.56,"last_trade_time":"2026-02-18T16:00:15","percent_change":9.68059,"prev_day_close":175.849998474121},{"option":"SPXW260317P06800000","bid":97.7,"bid_size":5.0,"ask":98.9,"ask_size":6.0,"iv":0.1792,"open_interest":36.0,"volume":14.0,"delta":-0.405,"gamma":0.0012,"vega":7.1545,"theta":-2.3989,"rho":-1.9646,"theo":98.5034,"change":-10.15,"open":86.9,"high":94.8,"low":80.62,"tick":"down","last_trade_price":91.95,"last_trade_time":"2026-02-18T15:03:23","percent_change":-9.94123,"prev_day_close":89.3499984741211},{"option":"SPXW260317C06810000","bid":162.4,"bid_size":6.0,"ask":163.8,"ask_size":12.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":0.5839,"gamma":0.0012,"vega":7.1996,"theta":-2.3629,"rho":2.631,"theo":162.8965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.69,"last_trade_time":"2026-02-13T15:37:50","percent_change":0.0,"prev_day_close":168.549995422363},{"option":"SPXW260317P06810000","bid":100.6,"bid_size":5.0,"ask":101.8,"ask_size":6.0,"iv":0.1773,"open_interest":27.0,"volume":1.0,"delta":-0.4162,"gamma":0.0012,"vega":7.1996,"theta":-2.3883,"rho":-2.0195,"theo":101.4391,"change":-10.45,"open":94.75,"high":94.75,"low":94.75,"tick":"down","last_trade_price":94.75,"last_trade_time":"2026-02-18T15:03:23","percent_change":-9.93346,"prev_day_close":92.1500015258789},{"option":"SPXW260317C06820000","bid":155.4,"bid_size":6.0,"ask":156.8,"ask_size":12.0,"iv":0.1754,"open_interest":54.0,"volume":0.0,"delta":0.5725,"gamma":0.0012,"vega":7.24,"theta":-2.354,"rho":2.5813,"theo":155.9542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.73,"last_trade_time":"2026-02-17T15:44:49","percent_change":0.0,"prev_day_close":161.450004577637},{"option":"SPXW260317P06820000","bid":103.6,"bid_size":5.0,"ask":104.9,"ask_size":11.0,"iv":0.1754,"open_interest":7.0,"volume":1.0,"delta":-0.4275,"gamma":0.0012,"vega":7.24,"theta":-2.3753,"rho":-2.076,"theo":104.4681,"change":-20.0,"open":88.4,"high":88.4,"low":88.4,"tick":"down","last_trade_price":88.4,"last_trade_time":"2026-02-18T14:06:17","percent_change":-18.4502,"prev_day_close":94.9500007629394},{"option":"SPXW260317C06825000","bid":152.0,"bid_size":6.0,"ask":153.3,"ask_size":10.0,"iv":0.1744,"open_interest":61.0,"volume":0.0,"delta":0.5667,"gamma":0.0012,"vega":7.2582,"theta":-2.3487,"rho":2.5561,"theo":152.5189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.02,"last_trade_time":"2026-02-17T15:50:34","percent_change":0.0,"prev_day_close":157.950004577637},{"option":"SPXW260317P06825000","bid":105.2,"bid_size":5.0,"ask":106.4,"ask_size":6.0,"iv":0.1744,"open_interest":39.0,"volume":1.0,"delta":-0.4333,"gamma":0.0012,"vega":7.2582,"theta":-2.3679,"rho":-2.1047,"theo":106.0184,"change":-20.15,"open":89.8,"high":89.8,"low":89.8,"tick":"down","last_trade_price":89.8,"last_trade_time":"2026-02-18T14:06:17","percent_change":-18.3265,"prev_day_close":96.4500007629394},{"option":"SPXW260317C06830000","bid":148.7,"bid_size":6.0,"ask":149.8,"ask_size":2.0,"iv":0.1734,"open_interest":49.0,"volume":1.0,"delta":0.5608,"gamma":0.0012,"vega":7.275,"theta":-2.3428,"rho":2.5307,"theo":149.1079,"change":16.17,"open":158.67,"high":158.67,"low":158.67,"tick":"up","last_trade_price":158.67,"last_trade_time":"2026-02-18T14:29:37","percent_change":11.3474,"prev_day_close":154.450004577637},{"option":"SPXW260317P06830000","bid":106.8,"bid_size":5.0,"ask":108.1,"ask_size":16.0,"iv":0.1733,"open_interest":29.0,"volume":0.0,"delta":-0.4392,"gamma":0.0012,"vega":7.275,"theta":-2.3599,"rho":-2.1335,"theo":107.593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.09,"last_trade_time":"2026-02-17T09:32:16","percent_change":0.0,"prev_day_close":97.9500007629394},{"option":"SPXW260317C06840000","bid":141.8,"bid_size":6.0,"ask":143.2,"ask_size":12.0,"iv":0.1715,"open_interest":19.0,"volume":1.0,"delta":0.5488,"gamma":0.0012,"vega":7.304,"theta":-2.3291,"rho":2.4794,"theo":142.3595,"change":15.77,"open":151.67,"high":151.67,"low":151.67,"tick":"up","last_trade_price":151.67,"last_trade_time":"2026-02-18T14:29:37","percent_change":11.6041,"prev_day_close":147.450004577637},{"option":"SPXW260317P06840000","bid":110.0,"bid_size":5.0,"ask":111.1,"ask_size":6.0,"iv":0.1714,"open_interest":12.0,"volume":0.0,"delta":-0.4512,"gamma":0.0012,"vega":7.304,"theta":-2.3421,"rho":-2.1916,"theo":110.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.89,"last_trade_time":"2026-02-17T10:27:21","percent_change":0.0,"prev_day_close":100.900001525879},{"option":"SPXW260317C06850000","bid":135.1,"bid_size":10.0,"ask":136.4,"ask_size":2.0,"iv":0.1695,"open_interest":27.0,"volume":0.0,"delta":0.5366,"gamma":0.0013,"vega":7.3272,"theta":-2.3128,"rho":2.4269,"theo":135.7114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.17,"last_trade_time":"2026-02-17T12:23:32","percent_change":0.0,"prev_day_close":140.650001525879},{"option":"SPXW260317P06850000","bid":112.9,"bid_size":11.0,"ask":114.5,"ask_size":11.0,"iv":0.1694,"open_interest":34.0,"volume":10.0,"delta":-0.4634,"gamma":0.0013,"vega":7.3272,"theta":-2.3217,"rho":-2.2509,"theo":114.139,"change":-24.23,"open":94.37,"high":94.37,"low":94.37,"tick":"no_change","last_trade_price":94.37,"last_trade_time":"2026-02-18T10:15:04","percent_change":-20.43,"prev_day_close":104.049999237061},{"option":"SPXW260317C06860000","bid":128.6,"bid_size":7.0,"ask":129.8,"ask_size":2.0,"iv":0.1675,"open_interest":106.0,"volume":0.0,"delta":0.524,"gamma":0.0013,"vega":7.3441,"theta":-2.294,"rho":2.3725,"theo":129.1677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.42,"last_trade_time":"2026-02-17T15:21:00","percent_change":0.0,"prev_day_close":133.950004577637},{"option":"SPXW260317P06860000","bid":116.3,"bid_size":11.0,"ask":117.9,"ask_size":6.0,"iv":0.1674,"open_interest":8.0,"volume":0.0,"delta":-0.476,"gamma":0.0013,"vega":7.3441,"theta":-2.2988,"rho":-2.3122,"theo":117.5665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.06,"last_trade_time":"2026-02-17T15:43:57","percent_change":0.0,"prev_day_close":107.349998474121},{"option":"SPXW260317C06870000","bid":122.1,"bid_size":11.0,"ask":123.4,"ask_size":2.0,"iv":0.1656,"open_interest":45.0,"volume":0.0,"delta":0.5112,"gamma":0.0013,"vega":7.3544,"theta":-2.2724,"rho":2.3156,"theo":122.7344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.76,"last_trade_time":"2026-02-13T13:07:08","percent_change":0.0,"prev_day_close":127.349998474121},{"option":"SPXW260317P06870000","bid":119.9,"bid_size":11.0,"ask":121.6,"ask_size":11.0,"iv":0.1653,"open_interest":36.0,"volume":0.0,"delta":-0.4889,"gamma":0.0013,"vega":7.3544,"theta":-2.273,"rho":-2.3759,"theo":121.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.12,"last_trade_time":"2026-02-17T11:47:10","percent_change":0.0,"prev_day_close":110.75},{"option":"SPXW260317C06875000","bid":119.0,"bid_size":7.0,"ask":120.2,"ask_size":6.0,"iv":0.1645,"open_interest":34.0,"volume":1.0,"delta":0.5046,"gamma":0.0013,"vega":7.3567,"theta":-2.2605,"rho":2.2865,"theo":119.5611,"change":19.75,"open":133.7,"high":133.7,"low":133.7,"tick":"up","last_trade_price":133.7,"last_trade_time":"2026-02-18T10:08:38","percent_change":17.3322,"prev_day_close":124.049999237061},{"option":"SPXW260317P06875000","bid":121.7,"bid_size":11.0,"ask":123.3,"ask_size":6.0,"iv":0.1644,"open_interest":3.0,"volume":0.0,"delta":-0.4954,"gamma":0.0013,"vega":7.3567,"theta":-2.2591,"rho":-2.4084,"theo":122.9168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.09,"last_trade_time":"2026-02-12T15:57:16","percent_change":0.0,"prev_day_close":112.450000762939},{"option":"SPXW260317C06880000","bid":115.8,"bid_size":12.0,"ask":117.1,"ask_size":6.0,"iv":0.1637,"open_interest":3.0,"volume":0.0,"delta":0.498,"gamma":0.0013,"vega":7.3572,"theta":-2.2479,"rho":2.2571,"theo":116.4175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.4,"last_trade_time":"2026-02-17T11:01:50","percent_change":0.0,"prev_day_close":120.849998474121},{"option":"SPXW260317P06880000","bid":123.6,"bid_size":10.0,"ask":125.1,"ask_size":6.0,"iv":0.1634,"open_interest":6.0,"volume":2.0,"delta":-0.502,"gamma":0.0013,"vega":7.3572,"theta":-2.2444,"rho":-2.4412,"theo":124.7588,"change":-22.22,"open":107.78,"high":107.78,"low":107.78,"tick":"down","last_trade_price":107.78,"last_trade_time":"2026-02-18T15:53:27","percent_change":-17.0923,"prev_day_close":114.099998474121},{"option":"SPXW260317C06890000","bid":109.7,"bid_size":12.0,"ask":110.9,"ask_size":13.0,"iv":0.1616,"open_interest":43.0,"volume":0.0,"delta":0.4845,"gamma":0.0013,"vega":7.3522,"theta":-2.2205,"rho":2.1978,"theo":110.2217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.91,"last_trade_time":"2026-02-17T10:18:14","percent_change":0.0,"prev_day_close":114.450000762939},{"option":"SPXW260317P06890000","bid":127.3,"bid_size":6.0,"ask":128.9,"ask_size":2.0,"iv":0.1615,"open_interest":2.0,"volume":0.0,"delta":-0.5155,"gamma":0.0013,"vega":7.3522,"theta":-2.213,"rho":-2.5074,"theo":128.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.73,"last_trade_time":"2026-02-17T15:43:57","percent_change":0.0,"prev_day_close":117.799999237061},{"option":"SPXW260317C06900000","bid":103.6,"bid_size":12.0,"ask":105.0,"ask_size":13.0,"iv":0.1597,"open_interest":126.0,"volume":4.0,"delta":0.4708,"gamma":0.0014,"vega":7.3391,"theta":-2.1902,"rho":2.1379,"theo":104.151,"change":15.35,"open":116.0,"high":116.0,"low":107.0,"tick":"up","last_trade_price":114.5,"last_trade_time":"2026-02-18T15:54:07","percent_change":15.4816,"prev_day_close":108.25},{"option":"SPXW260317P06900000","bid":131.2,"bid_size":6.0,"ask":132.8,"ask_size":2.0,"iv":0.1595,"open_interest":14.0,"volume":0.0,"delta":-0.5292,"gamma":0.0014,"vega":7.3391,"theta":-2.1786,"rho":-2.5741,"theo":132.4347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.48,"last_trade_time":"2026-02-17T15:45:43","percent_change":0.0,"prev_day_close":121.549999237061},{"option":"SPXW260317C06910000","bid":97.7,"bid_size":12.0,"ask":98.9,"ask_size":6.0,"iv":0.1576,"open_interest":33.0,"volume":27.0,"delta":0.4567,"gamma":0.0014,"vega":7.3172,"theta":-2.157,"rho":2.0763,"theo":98.2116,"change":21.5,"open":113.52,"high":115.0,"low":112.93,"tick":"up","last_trade_price":115.0,"last_trade_time":"2026-02-18T13:19:11","percent_change":22.9947,"prev_day_close":102.150001525879},{"option":"SPXW260317P06910000","bid":135.3,"bid_size":6.0,"ask":136.9,"ask_size":2.0,"iv":0.1575,"open_interest":7.0,"volume":0.0,"delta":-0.5433,"gamma":0.0014,"vega":7.3172,"theta":-2.1412,"rho":-2.6425,"theo":136.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.27,"last_trade_time":"2026-02-17T09:37:45","percent_change":0.0,"prev_day_close":125.450000762939},{"option":"SPXW260317C06920000","bid":92.0,"bid_size":12.0,"ask":93.2,"ask_size":13.0,"iv":0.1558,"open_interest":5.0,"volume":0.0,"delta":0.4424,"gamma":0.0014,"vega":7.2853,"theta":-2.1208,"rho":2.0121,"theo":92.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.63,"last_trade_time":"2026-02-17T09:47:33","percent_change":0.0,"prev_day_close":96.1500015258789},{"option":"SPXW260317P06920000","bid":139.5,"bid_size":6.0,"ask":141.1,"ask_size":2.0,"iv":0.1555,"open_interest":1.0,"volume":0.0,"delta":-0.5577,"gamma":0.0014,"vega":7.2853,"theta":-2.1009,"rho":-2.7135,"theo":140.6393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.5,"last_trade_time":"2026-02-12T10:49:28","percent_change":0.0,"prev_day_close":129.449996948242},{"option":"SPXW260317C06925000","bid":89.2,"bid_size":12.0,"ask":90.3,"ask_size":6.0,"iv":0.1548,"open_interest":88.0,"volume":1.0,"delta":0.4351,"gamma":0.0014,"vega":7.2654,"theta":-2.1016,"rho":1.9793,"theo":89.5703,"change":6.5,"open":91.8,"high":91.8,"low":91.8,"tick":"up","last_trade_price":91.8,"last_trade_time":"2026-02-18T15:03:23","percent_change":7.62016,"prev_day_close":93.25},{"option":"SPXW260317P06925000","bid":141.8,"bid_size":6.0,"ask":143.2,"ask_size":2.0,"iv":0.1544,"open_interest":2.0,"volume":0.0,"delta":-0.5649,"gamma":0.0014,"vega":7.2654,"theta":-2.0796,"rho":-2.7498,"theo":142.7821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.2,"last_trade_time":"2026-02-12T12:23:51","percent_change":0.0,"prev_day_close":131.5},{"option":"SPXW260317C06930000","bid":86.4,"bid_size":12.0,"ask":87.5,"ask_size":6.0,"iv":0.1538,"open_interest":21.0,"volume":1.0,"delta":0.4277,"gamma":0.0014,"vega":7.243,"theta":-2.0816,"rho":1.9461,"theo":86.7668,"change":6.35,"open":89.0,"high":89.0,"low":89.0,"tick":"down","last_trade_price":89.0,"last_trade_time":"2026-02-18T15:03:23","percent_change":7.683,"prev_day_close":90.3499984741211},{"option":"SPXW260317P06930000","bid":144.0,"bid_size":6.0,"ask":145.4,"ask_size":2.0,"iv":0.1535,"open_interest":6.0,"volume":0.0,"delta":-0.5723,"gamma":0.0014,"vega":7.243,"theta":-2.0576,"rho":-2.7864,"theo":144.9642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.95,"last_trade_time":"2026-02-12T10:49:28","percent_change":0.0,"prev_day_close":133.599998474121},{"option":"SPXW260317C06940000","bid":81.0,"bid_size":13.0,"ask":82.1,"ask_size":6.0,"iv":0.1517,"open_interest":23.0,"volume":0.0,"delta":0.4128,"gamma":0.0014,"vega":7.1906,"theta":-2.0395,"rho":1.8795,"theo":81.2826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.33,"last_trade_time":"2026-02-17T10:05:46","percent_change":0.0,"prev_day_close":84.75},{"option":"SPXW260317P06940000","bid":148.4,"bid_size":6.0,"ask":150.0,"ask_size":2.0,"iv":0.1515,"open_interest":8.0,"volume":2.0,"delta":-0.5872,"gamma":0.0014,"vega":7.1906,"theta":-2.0114,"rho":-2.8598,"theo":149.4512,"change":-13.55,"open":134.6,"high":142.6,"low":134.6,"tick":"up","last_trade_price":142.6,"last_trade_time":"2026-02-18T14:38:10","percent_change":-8.67755,"prev_day_close":137.900001525879},{"option":"SPXW260317C06950000","bid":75.7,"bid_size":13.0,"ask":76.8,"ask_size":6.0,"iv":0.1498,"open_interest":30.0,"volume":0.0,"delta":0.3977,"gamma":0.0014,"vega":7.1282,"theta":-1.9946,"rho":1.8128,"theo":75.9697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":71.2,"last_trade_time":"2026-02-17T15:48:18","percent_change":0.0,"prev_day_close":79.25},{"option":"SPXW260317P06950000","bid":153.1,"bid_size":6.0,"ask":154.6,"ask_size":2.0,"iv":0.1496,"open_interest":10.0,"volume":0.0,"delta":-0.6023,"gamma":0.0014,"vega":7.1282,"theta":-1.9624,"rho":-2.9334,"theo":154.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.6,"last_trade_time":"2026-02-17T12:25:55","percent_change":0.0,"prev_day_close":142.400001525879},{"option":"SPXW260317C06960000","bid":70.6,"bid_size":13.0,"ask":71.7,"ask_size":7.0,"iv":0.1478,"open_interest":9.0,"volume":2.0,"delta":0.3824,"gamma":0.0014,"vega":7.0543,"theta":-1.9471,"rho":1.7444,"theo":70.8399,"change":8.84,"open":77.4,"high":77.4,"low":76.34,"tick":"down","last_trade_price":76.34,"last_trade_time":"2026-02-18T14:17:52","percent_change":13.0963,"prev_day_close":73.9500007629394},{"option":"SPXW260317P06960000","bid":157.9,"bid_size":6.0,"ask":159.5,"ask_size":2.0,"iv":0.1476,"open_interest":1.0,"volume":1.0,"delta":-0.6177,"gamma":0.0014,"vega":7.0543,"theta":-1.9108,"rho":-3.0085,"theo":158.9511,"change":-27.37,"open":138.98,"high":138.98,"low":138.98,"tick":"up","last_trade_price":138.98,"last_trade_time":"2026-02-18T10:04:04","percent_change":-16.4533,"prev_day_close":147.099998474121},{"option":"SPXW260317C06970000","bid":65.7,"bid_size":13.0,"ask":66.8,"ask_size":7.0,"iv":0.146,"open_interest":5.0,"volume":5.0,"delta":0.3669,"gamma":0.0014,"vega":6.9674,"theta":-1.8972,"rho":1.674,"theo":65.9086,"change":8.35,"open":71.25,"high":71.25,"low":71.25,"tick":"up","last_trade_price":71.25,"last_trade_time":"2026-02-18T14:16:02","percent_change":13.275,"prev_day_close":68.8499984741211},{"option":"SPXW260317P06970000","bid":162.8,"bid_size":8.0,"ask":164.6,"ask_size":2.0,"iv":0.1457,"open_interest":5.0,"volume":0.0,"delta":-0.6332,"gamma":0.0014,"vega":6.9674,"theta":-1.8568,"rho":-3.0858,"theo":163.991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.3,"last_trade_time":"2026-02-11T10:06:23","percent_change":0.0,"prev_day_close":151.900001525879},{"option":"SPXW260317C06975000","bid":63.3,"bid_size":13.0,"ask":64.5,"ask_size":14.0,"iv":0.1451,"open_interest":47.0,"volume":6.0,"delta":0.3591,"gamma":0.0014,"vega":6.9191,"theta":-1.8715,"rho":1.6384,"theo":63.5218,"change":8.35,"open":68.7,"high":68.95,"low":68.7,"tick":"up","last_trade_price":68.95,"last_trade_time":"2026-02-18T14:18:33","percent_change":13.7789,"prev_day_close":66.3499984741211},{"option":"SPXW260317P06975000","bid":165.6,"bid_size":2.0,"ask":167.2,"ask_size":2.0,"iv":0.1448,"open_interest":9.0,"volume":1.0,"delta":-0.641,"gamma":0.0014,"vega":6.9191,"theta":-1.829,"rho":-3.1248,"theo":166.5898,"change":-28.29,"open":146.01,"high":146.01,"low":146.01,"tick":"down","last_trade_price":146.01,"last_trade_time":"2026-02-18T10:04:04","percent_change":-16.2306,"prev_day_close":154.400001525879},{"option":"SPXW260317C06980000","bid":61.0,"bid_size":14.0,"ask":62.0,"ask_size":7.0,"iv":0.1441,"open_interest":14.0,"volume":3.0,"delta":0.3513,"gamma":0.0014,"vega":6.868,"theta":-1.8452,"rho":1.6029,"theo":61.1891,"change":7.96,"open":66.33,"high":66.36,"low":66.12,"tick":"up","last_trade_price":66.36,"last_trade_time":"2026-02-18T14:20:55","percent_change":13.6301,"prev_day_close":63.8999977111816},{"option":"SPXW260317P06980000","bid":168.3,"bid_size":2.0,"ask":169.8,"ask_size":2.0,"iv":0.1439,"open_interest":0.0,"volume":0.0,"delta":-0.6488,"gamma":0.0014,"vega":6.868,"theta":-1.8006,"rho":-3.1636,"theo":169.2427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.950004577637},{"option":"SPXW260317C06990000","bid":56.4,"bid_size":14.0,"ask":57.5,"ask_size":8.0,"iv":0.1422,"open_interest":0.0,"volume":0.0,"delta":0.3356,"gamma":0.0014,"vega":6.7584,"theta":-1.7911,"rho":1.5328,"theo":56.6884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.1499996185303},{"option":"SPXW260317P06990000","bid":173.7,"bid_size":1.0,"ask":175.2,"ask_size":1.0,"iv":0.142,"open_interest":0.0,"volume":0.0,"delta":-0.6644,"gamma":0.0014,"vega":6.7584,"theta":-1.7425,"rho":-3.2406,"theo":174.7133,"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":162.150001525879},{"option":"SPXW260317C07000000","bid":52.1,"bid_size":14.0,"ask":53.1,"ask_size":8.0,"iv":0.1404,"open_interest":40.0,"volume":13.0,"delta":0.3199,"gamma":0.0014,"vega":6.6383,"theta":-1.7354,"rho":1.4628,"theo":52.4087,"change":12.95,"open":53.57,"high":64.7,"low":53.57,"tick":"up","last_trade_price":62.9,"last_trade_time":"2026-02-18T12:53:48","percent_change":25.9259,"prev_day_close":54.6500015258789},{"option":"SPXW260317P07000000","bid":178.8,"bid_size":1.0,"ask":181.0,"ask_size":1.0,"iv":0.1402,"open_interest":6.0,"volume":0.0,"delta":-0.6801,"gamma":0.0014,"vega":6.6383,"theta":-1.6827,"rho":-3.3175,"theo":180.4048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.72,"last_trade_time":"2026-02-10T14:17:24","percent_change":0.0,"prev_day_close":167.599998474121},{"option":"SPXW260317C07010000","bid":48.0,"bid_size":15.0,"ask":49.0,"ask_size":8.0,"iv":0.1386,"open_interest":4.0,"volume":2.0,"delta":0.3043,"gamma":0.0014,"vega":6.5051,"theta":-1.6781,"rho":1.3914,"theo":48.3503,"change":3.37,"open":49.0,"high":49.37,"low":49.0,"tick":"up","last_trade_price":49.37,"last_trade_time":"2026-02-18T09:42:06","percent_change":7.32609,"prev_day_close":50.25},{"option":"SPXW260317P07010000","bid":185.1,"bid_size":1.0,"ask":186.7,"ask_size":1.0,"iv":0.1383,"open_interest":0.0,"volume":0.0,"delta":-0.6957,"gamma":0.0014,"vega":6.5051,"theta":-1.6212,"rho":-3.3956,"theo":186.3176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.200004577637},{"option":"SPXW260317C07020000","bid":44.1,"bid_size":16.0,"ask":45.1,"ask_size":8.0,"iv":0.137,"open_interest":0.0,"volume":0.0,"delta":0.2888,"gamma":0.0014,"vega":6.3586,"theta":-1.6192,"rho":1.3201,"theo":44.5087,"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":"SPXW260317P07020000","bid":190.5,"bid_size":5.0,"ask":193.5,"ask_size":5.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.7112,"gamma":0.0014,"vega":6.3586,"theta":-1.5582,"rho":-3.4737,"theo":192.4472,"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":0.0},{"option":"SPXW260317C07025000","bid":42.2,"bid_size":16.0,"ask":43.1,"ask_size":9.0,"iv":0.1361,"open_interest":46.0,"volume":0.0,"delta":0.2811,"gamma":0.0013,"vega":6.2816,"theta":-1.589,"rho":1.2851,"theo":42.6656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.6,"last_trade_time":"2026-02-17T15:48:24","percent_change":0.0,"prev_day_close":44.1000003814697},{"option":"SPXW260317P07025000","bid":193.6,"bid_size":5.0,"ask":196.6,"ask_size":5.0,"iv":0.1357,"open_interest":1.0,"volume":0.0,"delta":-0.719,"gamma":0.0013,"vega":6.2816,"theta":-1.526,"rho":-3.5122,"theo":195.5898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.1,"last_trade_time":"2026-02-10T13:39:11","percent_change":0.0,"prev_day_close":181.949996948242},{"option":"SPXW260317C07050000","bid":33.5,"bid_size":18.0,"ask":34.5,"ask_size":18.0,"iv":0.132,"open_interest":75.0,"volume":3.0,"delta":0.243,"gamma":0.0013,"vega":5.8609,"theta":-1.4323,"rho":1.1125,"theo":34.1655,"change":0.5,"open":37.65,"high":37.65,"low":32.75,"tick":"down","last_trade_price":32.75,"last_trade_time":"2026-02-18T15:11:52","percent_change":1.55039,"prev_day_close":34.8999996185303},{"option":"SPXW260317P07050000","bid":209.1,"bid_size":4.0,"ask":215.3,"ask_size":5.0,"iv":0.1328,"open_interest":9.0,"volume":0.0,"delta":-0.757,"gamma":0.0013,"vega":5.8609,"theta":-1.359,"rho":-3.7018,"theo":212.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.4,"last_trade_time":"2026-02-12T14:32:54","percent_change":0.0,"prev_day_close":197.799995422363},{"option":"SPXW260317C07075000","bid":26.1,"bid_size":21.0,"ask":26.9,"ask_size":10.0,"iv":0.128,"open_interest":35.0,"volume":0.0,"delta":0.2062,"gamma":0.0012,"vega":5.3713,"theta":-1.2658,"rho":0.9446,"theo":26.7916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-17T15:57:37","percent_change":0.0,"prev_day_close":27.0},{"option":"SPXW260317P07075000","bid":226.4,"bid_size":4.0,"ask":232.8,"ask_size":5.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.7938,"gamma":0.0012,"vega":5.3713,"theta":-1.1822,"rho":-3.8868,"theo":229.5719,"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":214.650001525879},{"option":"SPXW260317C07100000","bid":20.0,"bid_size":20.0,"ask":20.6,"ask_size":6.0,"iv":0.1244,"open_interest":2601.0,"volume":41.0,"delta":0.1712,"gamma":0.0011,"vega":4.8262,"theta":-1.0936,"rho":0.7836,"theo":20.5125,"change":1.95,"open":20.8,"high":25.72,"low":19.25,"tick":"up","last_trade_price":21.4,"last_trade_time":"2026-02-18T15:59:41","percent_change":10.0257,"prev_day_close":20.6499996185303},{"option":"SPXW260317P07100000","bid":245.0,"bid_size":4.0,"ask":251.6,"ask_size":5.0,"iv":0.1252,"open_interest":1.0,"volume":0.0,"delta":-0.8289,"gamma":0.0011,"vega":4.8262,"theta":-0.9997,"rho":-4.0649,"theo":248.2209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.8,"last_trade_time":"2026-02-12T10:34:36","percent_change":0.0,"prev_day_close":232.849998474121},{"option":"SPXW260317C07125000","bid":14.9,"bid_size":29.0,"ask":15.6,"ask_size":14.0,"iv":0.1214,"open_interest":119.0,"volume":5.0,"delta":0.1389,"gamma":0.001,"vega":4.2483,"theta":-0.923,"rho":0.6356,"theo":15.3385,"change":-0.35,"open":19.2,"high":19.2,"low":14.4,"tick":"down","last_trade_price":14.4,"last_trade_time":"2026-02-18T15:21:50","percent_change":-2.37288,"prev_day_close":15.25},{"option":"SPXW260317P07125000","bid":264.7,"bid_size":3.0,"ask":271.6,"ask_size":5.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.8612,"gamma":0.001,"vega":4.2483,"theta":-0.8188,"rho":-4.23,"theo":267.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.699996948242},{"option":"SPXW260317C07150000","bid":11.2,"bid_size":15.0,"ask":11.7,"ask_size":67.0,"iv":0.1185,"open_interest":133.0,"volume":5.0,"delta":0.1103,"gamma":0.0009,"vega":3.6605,"theta":-0.7623,"rho":0.5049,"theo":11.2478,"change":1.95,"open":12.03,"high":12.9,"low":12.03,"tick":"up","last_trade_price":12.9,"last_trade_time":"2026-02-18T09:58:51","percent_change":17.8082,"prev_day_close":11.1499996185303},{"option":"SPXW260317P07150000","bid":285.5,"bid_size":3.0,"ask":292.5,"ask_size":5.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.8898,"gamma":0.0009,"vega":3.6605,"theta":-0.6479,"rho":-4.3777,"theo":288.8124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.600006103516},{"option":"SPXW260317C07175000","bid":8.2,"bid_size":15.0,"ask":8.7,"ask_size":82.0,"iv":0.1163,"open_interest":47.0,"volume":28.0,"delta":0.0861,"gamma":0.0007,"vega":3.0953,"theta":-0.6193,"rho":0.394,"theo":8.1519,"change":0.59,"open":8.78,"high":10.37,"low":8.22,"tick":"down","last_trade_price":8.69,"last_trade_time":"2026-02-18T14:48:33","percent_change":7.28395,"prev_day_close":8.15000009536743},{"option":"SPXW260317P07175000","bid":306.7,"bid_size":3.0,"ask":314.4,"ask_size":6.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.9139,"gamma":0.0007,"vega":3.0953,"theta":-0.4946,"rho":-4.5057,"theo":310.6446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.299987792969},{"option":"SPXW260317C07200000","bid":5.9,"bid_size":15.0,"ask":6.3,"ask_size":86.0,"iv":0.1146,"open_interest":507.0,"volume":20.0,"delta":0.0666,"gamma":0.0006,"vega":2.5852,"theta":-0.4987,"rho":0.304,"theo":5.9017,"change":-0.2,"open":5.97,"high":7.93,"low":5.75,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-18T15:11:52","percent_change":-3.36135,"prev_day_close":5.79999995231628},{"option":"SPXW260317P07200000","bid":329.8,"bid_size":1.0,"ask":337.1,"ask_size":1.0,"iv":0.1151,"open_interest":0.0,"volume":0.0,"delta":-0.9334,"gamma":0.0006,"vega":2.5852,"theta":-0.3638,"rho":-4.6127,"theo":333.3225,"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":317.949996948242},{"option":"SPXW260317C07225000","bid":4.1,"bid_size":97.0,"ask":4.6,"ask_size":105.0,"iv":0.1131,"open_interest":13.0,"volume":1.0,"delta":0.0515,"gamma":0.0005,"vega":2.1474,"theta":-0.4018,"rho":0.2347,"theo":4.3171,"change":0.05,"open":4.35,"high":4.35,"low":4.35,"tick":"up","last_trade_price":4.35,"last_trade_time":"2026-02-18T09:50:28","percent_change":1.16279,"prev_day_close":4.15000009536743},{"option":"SPXW260317P07225000","bid":353.1,"bid_size":1.0,"ask":360.4,"ask_size":1.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9485,"gamma":0.0005,"vega":2.1474,"theta":-0.2566,"rho":-4.6991,"theo":356.666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.0},{"option":"SPXW260317C07250000","bid":3.0,"bid_size":86.0,"ask":3.4,"ask_size":152.0,"iv":0.1122,"open_interest":28.0,"volume":12.0,"delta":0.0402,"gamma":0.0004,"vega":1.7846,"theta":-0.3266,"rho":0.183,"theo":3.2211,"change":0.91,"open":3.87,"high":4.11,"low":3.87,"tick":"up","last_trade_price":4.11,"last_trade_time":"2026-02-18T10:42:25","percent_change":28.4375,"prev_day_close":2.97499990463257},{"option":"SPXW260317P07250000","bid":376.6,"bid_size":2.0,"ask":384.1,"ask_size":3.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9599,"gamma":0.0004,"vega":1.7846,"theta":-0.171,"rho":-4.7678,"theo":380.498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.599990844727},{"option":"SPXW260317C07275000","bid":2.3,"bid_size":15.0,"ask":2.5,"ask_size":79.0,"iv":0.1123,"open_interest":774.0,"volume":10.0,"delta":0.0317,"gamma":0.0003,"vega":1.4926,"theta":-0.269,"rho":0.1442,"theo":2.4618,"change":0.445,"open":2.82,"high":2.82,"low":2.82,"tick":"up","last_trade_price":2.82,"last_trade_time":"2026-02-18T10:13:10","percent_change":18.7368,"prev_day_close":2.14999997615814},{"option":"SPXW260317P07275000","bid":400.3,"bid_size":1.0,"ask":408.2,"ask_size":1.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9683,"gamma":0.0003,"vega":1.4926,"theta":-0.1032,"rho":-4.8237,"theo":404.6668,"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":389.349990844727},{"option":"SPXW260317C07300000","bid":1.7,"bid_size":15.0,"ask":1.9,"ask_size":91.0,"iv":0.1125,"open_interest":70.0,"volume":1.0,"delta":0.0254,"gamma":0.0003,"vega":1.2576,"theta":-0.2246,"rho":0.1155,"theo":1.9252,"change":0.28,"open":2.03,"high":2.03,"low":2.03,"tick":"down","last_trade_price":2.03,"last_trade_time":"2026-02-18T10:04:20","percent_change":16.0,"prev_day_close":1.60000002384186},{"option":"SPXW260317P07300000","bid":424.6,"bid_size":1.0,"ask":432.5,"ask_size":1.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9746,"gamma":0.0003,"vega":1.2576,"theta":-0.0485,"rho":-4.8695,"theo":429.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.849990844727},{"option":"SPXW260317C07325000","bid":1.25,"bid_size":15.0,"ask":1.45,"ask_size":67.0,"iv":0.1129,"open_interest":44.0,"volume":4.0,"delta":0.0207,"gamma":0.0002,"vega":1.0674,"theta":-0.1898,"rho":0.0935,"theo":1.5355,"change":0.05,"open":1.4,"high":1.4,"low":1.4,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-18T09:47:29","percent_change":3.7037,"prev_day_close":1.19999998807907},{"option":"SPXW260317P07325000","bid":449.1,"bid_size":1.0,"ask":457.0,"ask_size":1.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9794,"gamma":0.0002,"vega":1.0674,"theta":-0.0034,"rho":-4.9085,"theo":453.5966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.5},{"option":"SPXW260317C07350000","bid":0.95,"bid_size":15.0,"ask":1.2,"ask_size":96.0,"iv":0.1139,"open_interest":29.0,"volume":4.0,"delta":0.017,"gamma":0.0002,"vega":0.9111,"theta":-0.1619,"rho":0.0767,"theo":1.2428,"change":0.025,"open":1.1,"high":1.1,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T09:47:29","percent_change":2.32558,"prev_day_close":0.925000011920929},{"option":"SPXW260317P07350000","bid":473.7,"bid_size":1.0,"ask":481.6,"ask_size":1.0,"iv":0.114,"open_interest":0.0,"volume":0.0,"delta":-0.9831,"gamma":0.0002,"vega":0.9111,"theta":0.0,"rho":-4.9424,"theo":478.2321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.949996948242},{"option":"SPXW260317C07375000","bid":0.75,"bid_size":15.0,"ask":0.95,"ask_size":94.0,"iv":0.1155,"open_interest":755.0,"volume":0.0,"delta":0.014,"gamma":0.0002,"vega":0.7819,"theta":-0.1391,"rho":0.0633,"theo":1.0185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-17T10:00:29","percent_change":0.0,"prev_day_close":0.75},{"option":"SPXW260317P07375000","bid":498.4,"bid_size":1.0,"ask":506.3,"ask_size":1.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":-0.986,"gamma":0.0002,"vega":0.7819,"theta":0.0,"rho":-4.9729,"theo":502.9358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":487.25},{"option":"SPXW260317C07400000","bid":0.55,"bid_size":43.0,"ask":0.8,"ask_size":94.0,"iv":0.1168,"open_interest":9.0,"volume":1.0,"delta":0.0117,"gamma":0.0001,"vega":0.674,"theta":-0.1203,"rho":0.0528,"theo":0.8435,"change":0.05,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T10:04:20","percent_change":7.14285,"prev_day_close":0.625},{"option":"SPXW260317P07400000","bid":523.2,"bid_size":1.0,"ask":531.1,"ask_size":1.0,"iv":0.1175,"open_interest":0.0,"volume":0.0,"delta":-0.9883,"gamma":0.0001,"vega":0.674,"theta":0.0,"rho":-5.0004,"theo":527.689,"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":513.549987792969},{"option":"SPXW260317C07425000","bid":0.45,"bid_size":45.0,"ask":0.7,"ask_size":95.0,"iv":0.1192,"open_interest":4.0,"volume":0.0,"delta":0.0098,"gamma":0.0001,"vega":0.5841,"theta":-0.1048,"rho":0.0443,"theo":0.7059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-13T12:17:30","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260317P07425000","bid":548.0,"bid_size":1.0,"ask":555.9,"ask_size":1.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0001,"vega":0.5841,"theta":0.0,"rho":-5.026,"theo":552.4795,"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":536.850006103516},{"option":"SPXW260317C07500000","bid":0.25,"bid_size":48.0,"ask":0.5,"ask_size":94.0,"iv":0.1264,"open_interest":6.0,"volume":0.0,"delta":0.0062,"gamma":0.0001,"vega":0.3943,"theta":-0.0724,"rho":0.0277,"theo":0.4419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-13T10:07:55","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260317P07500000","bid":622.6,"bid_size":1.0,"ask":630.5,"ask_size":1.0,"iv":0.127,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0001,"vega":0.3948,"theta":0.0,"rho":-5.0937,"theo":627.0009,"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":611.850006103516},{"option":"SPXW260317C07600000","bid":0.15,"bid_size":51.0,"ask":0.4,"ask_size":94.0,"iv":0.1388,"open_interest":11.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.2589,"theta":-0.0504,"rho":0.017,"theo":0.2797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T10:09:46","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260317P07600000","bid":722.2,"bid_size":1.0,"ask":730.1,"ask_size":1.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.2589,"theta":0.0,"rho":-5.1727,"theo":726.5498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.449981689453},{"option":"SPXW260317C07800000","bid":0.05,"bid_size":58.0,"ask":0.3,"ask_size":93.0,"iv":0.1634,"open_interest":1.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.1421,"theta":-0.0318,"rho":0.0087,"theo":0.1571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T14:39:26","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260317P07800000","bid":921.5,"bid_size":1.0,"ask":929.4,"ask_size":1.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1417,"theta":0.0,"rho":-5.3175,"theo":925.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.899993896484},{"option":"SPXW260317C08000000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":94.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.087,"theta":-0.022,"rho":0.0051,"theo":0.1002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260317P08000000","bid":1120.9,"bid_size":1.0,"ask":1128.8,"ask_size":1.0,"iv":0.188,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0867,"theta":0.0,"rho":-5.4576,"theo":1125.2191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1109.75},{"option":"SPXW260317C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":147.0,"iv":0.2146,"open_interest":2.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0539,"theta":-0.015,"rho":0.003,"theo":0.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-09T09:32:42","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P08200000","bid":1320.3,"bid_size":1.0,"ask":1328.2,"ask_size":1.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0541,"theta":0.0,"rho":-5.5961,"theo":1324.6078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1309.84997558594},{"option":"SPXW260317C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":158.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0337,"theta":-0.0101,"rho":0.0018,"theo":0.04,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P08400000","bid":1519.7,"bid_size":1.0,"ask":1527.6,"ask_size":1.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0339,"theta":0.0,"rho":-5.7338,"theo":1524.0092,"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":1509.75},{"option":"SPXW260317C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":144.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0212,"theta":-0.0067,"rho":0.0011,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P08600000","bid":1719.1,"bid_size":1.0,"ask":1727.0,"ask_size":1.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":-5.8711,"theo":1723.4188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1707.90002441406},{"option":"SPXW260317C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":151.0,"iv":0.2868,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0132,"theta":-0.0044,"rho":0.0007,"theo":0.0155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P08800000","bid":1918.5,"bid_size":1.0,"ask":1926.4,"ask_size":1.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":-6.008,"theo":1922.8339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1908.40002441406},{"option":"SPXW260317C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":158.0,"iv":0.3106,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0083,"theta":-0.0029,"rho":0.0004,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P09000000","bid":2117.9,"bid_size":1.0,"ask":2125.8,"ask_size":1.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":-6.1448,"theo":2122.2526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2107.80004882812},{"option":"SPXW260318C02800000","bid":4056.8,"bid_size":1.0,"ask":4064.7,"ask_size":1.0,"iv":1.0378,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":1.9886,"theo":4060.2431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.75},{"option":"SPXW260318P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":48.0,"iv":0.9522,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0207,"theta":-0.0332,"rho":-0.0015,"theo":0.1413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260318C03000000","bid":3857.5,"bid_size":1.0,"ask":3865.4,"ask_size":1.0,"iv":0.9882,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0261,"theta":0.0,"rho":2.1301,"theo":3860.8715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3873.80004882812},{"option":"SPXW260318P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":54.0,"iv":0.8992,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0261,"theta":-0.0392,"rho":-0.0019,"theo":0.1716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260318C03200000","bid":3658.1,"bid_size":1.0,"ask":3666.0,"ask_size":1.0,"iv":0.9153,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0327,"theta":0.0,"rho":2.2716,"theo":3661.5066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.0},{"option":"SPXW260318P03200000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":57.0,"iv":0.8565,"open_interest":2.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0328,"theta":-0.0464,"rho":-0.0024,"theo":0.2085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:30:21","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260318C03400000","bid":3458.8,"bid_size":1.0,"ask":3466.7,"ask_size":1.0,"iv":0.8466,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0411,"theta":0.0,"rho":2.4128,"theo":3462.1503,"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":3475.90002441406},{"option":"SPXW260318P03400000","bid":0.1,"bid_size":59.0,"ask":0.3,"ask_size":45.0,"iv":0.809,"open_interest":2.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0412,"theta":-0.0548,"rho":-0.0031,"theo":0.2541,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:21:31","percent_change":-33.3333,"prev_day_close":0.200000006705523},{"option":"SPXW260318C03600000","bid":3259.4,"bid_size":1.0,"ask":3267.3,"ask_size":1.0,"iv":0.7984,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0521,"theta":0.0,"rho":2.5539,"theo":3262.8062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.39990234375},{"option":"SPXW260318P03600000","bid":0.15,"bid_size":118.0,"ask":0.4,"ask_size":60.0,"iv":0.7655,"open_interest":179.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0522,"theta":-0.0652,"rho":-0.004,"theo":0.3118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T09:30:15","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260318C03800000","bid":3060.1,"bid_size":1.0,"ask":3068.0,"ask_size":1.0,"iv":0.7488,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0665,"theta":0.0,"rho":2.6947,"theo":3063.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3077.0},{"option":"SPXW260318P03800000","bid":0.3,"bid_size":101.0,"ask":0.55,"ask_size":146.0,"iv":0.7311,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0667,"theta":-0.0784,"rho":-0.0051,"theo":0.3889,"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":0.375},{"option":"SPXW260318C04000000","bid":2860.9,"bid_size":1.0,"ask":2868.8,"ask_size":1.0,"iv":0.708,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0864,"theta":0.0,"rho":2.8349,"theo":2864.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2878.29992675781},{"option":"SPXW260318P04000000","bid":0.45,"bid_size":39.0,"ask":0.7,"ask_size":144.0,"iv":0.6899,"open_interest":107.0,"volume":102.0,"delta":-0.0014,"gamma":0.0,"vega":0.0864,"theta":-0.0953,"rho":-0.0068,"theo":0.4916,"change":-0.175,"open":0.45,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T14:03:34","percent_change":-25.9259,"prev_day_close":0.5},{"option":"SPXW260318C04200000","bid":2661.7,"bid_size":1.0,"ask":2669.6,"ask_size":1.0,"iv":0.6636,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1142,"theta":0.0,"rho":2.9744,"theo":2664.9308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2679.05004882812},{"option":"SPXW260318P04200000","bid":0.65,"bid_size":97.0,"ask":0.9,"ask_size":75.0,"iv":0.6497,"open_interest":150.0,"volume":76.0,"delta":-0.0019,"gamma":0.0,"vega":0.1145,"theta":-0.1191,"rho":-0.0092,"theo":0.6432,"change":-0.125,"open":0.6,"high":0.75,"low":0.6,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:36:52","percent_change":-14.2857,"prev_day_close":0.675000011920929},{"option":"SPXW260318C04400000","bid":2462.5,"bid_size":1.0,"ask":2470.4,"ask_size":1.0,"iv":0.6174,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1542,"theta":0.0,"rho":3.1128,"theo":2465.7464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2480.29992675781},{"option":"SPXW260318P04400000","bid":0.9,"bid_size":95.0,"ask":1.15,"ask_size":75.0,"iv":0.6094,"open_interest":7.0,"volume":3.0,"delta":-0.0026,"gamma":0.0,"vega":0.1545,"theta":-0.1512,"rho":-0.0128,"theo":0.861,"change":-0.25,"open":0.9,"high":0.9,"low":0.9,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:41:42","percent_change":-21.7391,"prev_day_close":0.875},{"option":"SPXW260318C04600000","bid":2263.5,"bid_size":1.0,"ask":2271.4,"ask_size":1.0,"iv":0.5747,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2107,"theta":0.0,"rho":3.2494,"theo":2266.662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2281.30004882812},{"option":"SPXW260318P04600000","bid":1.25,"bid_size":60.0,"ask":1.5,"ask_size":125.0,"iv":0.5707,"open_interest":4.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.2111,"theta":-0.195,"rho":-0.0181,"theo":1.1789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.58,"last_trade_time":"2026-02-13T09:42:14","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPXW260318C04800000","bid":2064.5,"bid_size":1.0,"ask":2072.4,"ask_size":1.0,"iv":0.5366,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.2911,"theta":0.0,"rho":3.3835,"theo":2067.7146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2083.0},{"option":"SPXW260318P04800000","bid":1.65,"bid_size":74.0,"ask":1.9,"ask_size":59.0,"iv":0.5303,"open_interest":252.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.2916,"theta":-0.253,"rho":-0.026,"theo":1.6338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":1.52500003576279},{"option":"SPXW260318C05000000","bid":1865.7,"bid_size":1.0,"ask":1873.6,"ask_size":1.0,"iv":0.4972,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.4009,"theta":0.0,"rho":3.5142,"theo":1868.947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1883.59997558594},{"option":"SPXW260318P05000000","bid":2.25,"bid_size":58.0,"ask":2.5,"ask_size":120.0,"iv":0.4924,"open_interest":3.0,"volume":1.0,"delta":-0.0075,"gamma":0.0,"vega":0.4009,"theta":-0.3264,"rho":-0.0372,"theo":2.2647,"change":-0.2,"open":2.3,"high":2.3,"low":2.3,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T14:36:25","percent_change":-8.0,"prev_day_close":2.02499997615814},{"option":"SPXW260318C05200000","bid":1667.0,"bid_size":1.0,"ask":1674.9,"ask_size":1.0,"iv":0.4563,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.5491,"theta":0.0,"rho":3.64,"theo":1670.4076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1685.15002441406},{"option":"SPXW260318P05200000","bid":3.0,"bid_size":72.0,"ask":3.3,"ask_size":112.0,"iv":0.454,"open_interest":749.0,"volume":719.0,"delta":-0.0108,"gamma":0.0,"vega":0.5491,"theta":-0.417,"rho":-0.0533,"theo":3.1271,"change":-0.4,"open":2.5,"high":2.9,"low":2.5,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T14:31:45","percent_change":-12.1212,"prev_day_close":2.69999992847443},{"option":"SPXW260318C05400000","bid":1468.7,"bid_size":1.0,"ask":1476.0,"ask_size":1.0,"iv":0.4181,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":0.7487,"theta":0.0,"rho":3.759,"theo":1472.1613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1486.25},{"option":"SPXW260318P05400000","bid":4.1,"bid_size":55.0,"ask":4.4,"ask_size":104.0,"iv":0.4157,"open_interest":11.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":0.7487,"theta":-0.5252,"rho":-0.0763,"theo":4.2826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-17T11:23:50","percent_change":0.0,"prev_day_close":3.64999997615814},{"option":"SPXW260318C05500000","bid":1369.7,"bid_size":1.0,"ask":1377.0,"ask_size":1.0,"iv":0.399,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0001,"vega":0.8723,"theta":-0.0436,"rho":3.8151,"theo":1373.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.95001220703},{"option":"SPXW260318P05500000","bid":4.8,"bid_size":68.0,"ask":5.1,"ask_size":116.0,"iv":0.3976,"open_interest":4.0,"volume":2.0,"delta":-0.0184,"gamma":0.0001,"vega":0.8723,"theta":-0.587,"rho":-0.0912,"theo":5.0074,"change":-0.7,"open":3.8,"high":4.4,"low":3.8,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T14:30:39","percent_change":-13.7255,"prev_day_close":4.29999995231628},{"option":"SPXW260318C05600000","bid":1270.9,"bid_size":1.0,"ask":1278.2,"ask_size":1.0,"iv":0.3807,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0001,"vega":1.0201,"theta":-0.1516,"rho":3.8675,"theo":1274.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.0},{"option":"SPXW260318P05600000","bid":5.6,"bid_size":51.0,"ask":6.0,"ask_size":107.0,"iv":0.3789,"open_interest":39.0,"volume":0.0,"delta":-0.0221,"gamma":0.0001,"vega":1.0201,"theta":-0.6555,"rho":-0.1097,"theo":5.8681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.55,"last_trade_time":"2026-02-11T10:08:57","percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"SPXW260318C05700000","bid":1172.2,"bid_size":1.0,"ask":1179.5,"ask_size":1.0,"iv":0.3615,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0001,"vega":1.1937,"theta":-0.2689,"rho":3.9158,"theo":1175.6946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.5},{"option":"SPXW260318P05700000","bid":6.6,"bid_size":84.0,"ask":7.0,"ask_size":69.0,"iv":0.36,"open_interest":166.0,"volume":163.0,"delta":-0.0267,"gamma":0.0001,"vega":1.1937,"theta":-0.7331,"rho":-0.1324,"theo":6.9186,"change":-0.45,"open":5.17,"high":6.6,"low":5.17,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:21:16","percent_change":-6.38298,"prev_day_close":6.0},{"option":"SPXW260318C05800000","bid":1073.9,"bid_size":1.0,"ask":1081.2,"ask_size":1.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.9674,"gamma":0.0001,"vega":1.4082,"theta":-0.3988,"rho":3.9576,"theo":1077.3144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1091.10003662109},{"option":"SPXW260318P05800000","bid":7.9,"bid_size":79.0,"ask":8.4,"ask_size":79.0,"iv":0.3421,"open_interest":6.0,"volume":6.0,"delta":-0.0326,"gamma":0.0001,"vega":1.4082,"theta":-0.8234,"rho":-0.1616,"theo":8.2394,"change":-2.15,"open":6.7,"high":6.7,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T11:32:30","percent_change":-25.4438,"prev_day_close":7.20000004768372},{"option":"SPXW260318C05875000","bid":1000.4,"bid_size":1.0,"ask":1007.7,"ask_size":1.0,"iv":0.3302,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0001,"vega":1.5994,"theta":-0.5075,"rho":3.9832,"theo":1003.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1018.19998168945},{"option":"SPXW260318P05875000","bid":9.2,"bid_size":75.0,"ask":9.7,"ask_size":79.0,"iv":0.3292,"open_interest":23.0,"volume":23.0,"delta":-0.0381,"gamma":0.0001,"vega":1.5994,"theta":-0.9025,"rho":-0.1892,"theo":9.4856,"change":-1.55,"open":8.2,"high":8.2,"low":8.05,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-02-18T15:59:02","percent_change":-15.8974,"prev_day_close":8.2999997138977},{"option":"SPXW260318C05900000","bid":975.9,"bid_size":1.0,"ask":983.3,"ask_size":1.0,"iv":0.3261,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":1.6701,"theta":-0.5464,"rho":3.9905,"theo":979.3372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.549987792969},{"option":"SPXW260318P05900000","bid":9.7,"bid_size":33.0,"ask":10.2,"ask_size":73.0,"iv":0.325,"open_interest":52.0,"volume":50.0,"delta":-0.0402,"gamma":0.0001,"vega":1.6701,"theta":-0.9314,"rho":-0.1996,"theo":9.9631,"change":-0.89,"open":9.36,"high":9.36,"low":9.36,"tick":"down","last_trade_price":9.36,"last_trade_time":"2026-02-18T15:00:56","percent_change":-8.68293,"prev_day_close":8.75},{"option":"SPXW260318C05925000","bid":951.5,"bid_size":1.0,"ask":958.9,"ask_size":3.0,"iv":0.3215,"open_interest":0.0,"volume":0.0,"delta":0.9576,"gamma":0.0001,"vega":1.7455,"theta":-0.5867,"rho":3.9971,"theo":954.9255,"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":969.299987792969},{"option":"SPXW260318P05925000","bid":10.2,"bid_size":72.0,"ask":10.7,"ask_size":71.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":-0.0425,"gamma":0.0001,"vega":1.7455,"theta":-0.9618,"rho":-0.2108,"theo":10.4766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.2000002861023},{"option":"SPXW260318C05950000","bid":927.2,"bid_size":1.0,"ask":934.5,"ask_size":1.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":0.9551,"gamma":0.0002,"vega":1.8261,"theta":-0.6285,"rho":4.0027,"theo":930.5535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.100006103516},{"option":"SPXW260318P05950000","bid":10.8,"bid_size":33.0,"ask":11.3,"ask_size":70.0,"iv":0.3166,"open_interest":24.0,"volume":0.0,"delta":-0.0449,"gamma":0.0002,"vega":1.8261,"theta":-0.9938,"rho":-0.2229,"theo":11.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.7,"last_trade_time":"2026-02-17T09:32:49","percent_change":0.0,"prev_day_close":9.7000002861023},{"option":"SPXW260318C05975000","bid":902.9,"bid_size":1.0,"ask":910.2,"ask_size":3.0,"iv":0.313,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0002,"vega":1.9117,"theta":-0.672,"rho":4.0072,"theo":906.2256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":919.699981689453},{"option":"SPXW260318P05975000","bid":11.4,"bid_size":33.0,"ask":11.9,"ask_size":68.0,"iv":0.3124,"open_interest":1.0,"volume":1.0,"delta":-0.0475,"gamma":0.0002,"vega":1.9117,"theta":-1.0273,"rho":-0.2361,"theo":11.6272,"change":-0.75,"open":11.3,"high":11.3,"low":11.3,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T15:20:50","percent_change":-6.22406,"prev_day_close":10.25},{"option":"SPXW260318C06000000","bid":878.6,"bid_size":1.0,"ask":885.9,"ask_size":1.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.9497,"gamma":0.0002,"vega":2.0019,"theta":-0.7171,"rho":4.0106,"theo":881.9463,"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":896.049987792969},{"option":"SPXW260318P06000000","bid":12.0,"bid_size":51.0,"ask":12.5,"ask_size":34.0,"iv":0.308,"open_interest":76.0,"volume":5.0,"delta":-0.0504,"gamma":0.0002,"vega":2.0019,"theta":-1.0626,"rho":-0.2504,"theo":12.2731,"change":-1.4,"open":11.3,"high":11.3,"low":11.3,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T09:45:34","percent_change":-11.0236,"prev_day_close":10.8499999046326},{"option":"SPXW260318C06025000","bid":854.4,"bid_size":2.0,"ask":862.3,"ask_size":2.0,"iv":0.3042,"open_interest":0.0,"volume":0.0,"delta":0.9466,"gamma":0.0002,"vega":2.0962,"theta":-0.7641,"rho":4.013,"theo":857.7202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":871.700012207031},{"option":"SPXW260318P06025000","bid":12.7,"bid_size":49.0,"ask":13.3,"ask_size":49.0,"iv":0.3044,"open_interest":614.0,"volume":610.0,"delta":-0.0534,"gamma":0.0002,"vega":2.0962,"theta":-1.0996,"rho":-0.2658,"theo":12.9722,"change":-3.42,"open":11.46,"high":11.46,"low":9.47,"tick":"down","last_trade_price":9.98,"last_trade_time":"2026-02-18T11:20:50","percent_change":-25.5224,"prev_day_close":11.4500002861023},{"option":"SPXW260318C06050000","bid":830.2,"bid_size":2.0,"ask":838.1,"ask_size":2.0,"iv":0.3,"open_interest":0.0,"volume":0.0,"delta":0.9433,"gamma":0.0002,"vega":2.1952,"theta":-0.8129,"rho":4.0144,"theo":833.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.800018310547},{"option":"SPXW260318P06050000","bid":13.5,"bid_size":31.0,"ask":14.0,"ask_size":47.0,"iv":0.3001,"open_interest":9.0,"volume":0.0,"delta":-0.0567,"gamma":0.0002,"vega":2.1952,"theta":-1.1386,"rho":-0.2821,"theo":13.7287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-17T11:06:01","percent_change":0.0,"prev_day_close":12.0999999046326},{"option":"SPXW260318C06075000","bid":806.1,"bid_size":1.0,"ask":813.4,"ask_size":3.0,"iv":0.2964,"open_interest":0.0,"volume":0.0,"delta":0.9398,"gamma":0.0002,"vega":2.3002,"theta":-0.8636,"rho":4.0147,"theo":809.4446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.599975585938},{"option":"SPXW260318P06075000","bid":14.3,"bid_size":31.0,"ask":14.8,"ask_size":15.0,"iv":0.296,"open_interest":74.0,"volume":6.0,"delta":-0.0602,"gamma":0.0002,"vega":2.3002,"theta":-1.1793,"rho":-0.2996,"theo":14.5471,"change":-4.05,"open":11.32,"high":11.32,"low":11.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T11:24:50","percent_change":-26.9103,"prev_day_close":12.8499999046326},{"option":"SPXW260318C06100000","bid":782.1,"bid_size":2.0,"ask":790.0,"ask_size":4.0,"iv":0.2922,"open_interest":0.0,"volume":0.0,"delta":0.936,"gamma":0.0002,"vega":2.4122,"theta":-0.9162,"rho":4.0135,"theo":785.4049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.450012207031},{"option":"SPXW260318P06100000","bid":15.2,"bid_size":30.0,"ask":15.7,"ask_size":15.0,"iv":0.2921,"open_interest":82.0,"volume":32.0,"delta":-0.064,"gamma":0.0002,"vega":2.4122,"theta":-1.222,"rho":-0.3186,"theo":15.4326,"change":-4.5,"open":12.42,"high":12.42,"low":11.5,"tick":"no_change","last_trade_price":11.5,"last_trade_time":"2026-02-18T12:19:21","percent_change":-28.125,"prev_day_close":13.6500000953674},{"option":"SPXW260318C06125000","bid":758.1,"bid_size":1.0,"ask":765.4,"ask_size":3.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.9319,"gamma":0.0002,"vega":2.5315,"theta":-0.9706,"rho":4.0104,"theo":761.4386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.0},{"option":"SPXW260318P06125000","bid":16.1,"bid_size":45.0,"ask":16.7,"ask_size":30.0,"iv":0.2882,"open_interest":132.0,"volume":5.0,"delta":-0.0682,"gamma":0.0002,"vega":2.5315,"theta":-1.2665,"rho":-0.3394,"theo":16.3916,"change":-2.2,"open":15.72,"high":15.72,"low":15.72,"tick":"down","last_trade_price":15.72,"last_trade_time":"2026-02-18T09:40:24","percent_change":-13.0178,"prev_day_close":14.4500002861023},{"option":"SPXW260318C06150000","bid":734.2,"bid_size":1.0,"ask":741.5,"ask_size":3.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":0.9274,"gamma":0.0003,"vega":2.6565,"theta":-1.027,"rho":4.0056,"theo":737.5528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":750.949981689453},{"option":"SPXW260318P06150000","bid":17.2,"bid_size":15.0,"ask":17.7,"ask_size":29.0,"iv":0.2843,"open_interest":42.0,"volume":42.0,"delta":-0.0726,"gamma":0.0003,"vega":2.6565,"theta":-1.313,"rho":-0.3619,"theo":17.4309,"change":-5.13,"open":13.97,"high":13.97,"low":12.7,"tick":"no_change","last_trade_price":12.87,"last_trade_time":"2026-02-18T11:14:22","percent_change":-28.5,"prev_day_close":15.3499999046326},{"option":"SPXW260318C06175000","bid":710.4,"bid_size":1.0,"ask":717.7,"ask_size":3.0,"iv":0.2808,"open_interest":0.0,"volume":0.0,"delta":0.9226,"gamma":0.0003,"vega":2.7864,"theta":-1.0852,"rho":3.9993,"theo":713.7535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.050018310547},{"option":"SPXW260318P06175000","bid":18.2,"bid_size":42.0,"ask":18.9,"ask_size":42.0,"iv":0.2804,"open_interest":82.0,"volume":86.0,"delta":-0.0774,"gamma":0.0003,"vega":2.7864,"theta":-1.3613,"rho":-0.386,"theo":18.5569,"change":-2.7,"open":17.7,"high":17.7,"low":13.85,"tick":"no_change","last_trade_price":16.4,"last_trade_time":"2026-02-18T15:44:08","percent_change":-14.1361,"prev_day_close":16.3500003814697},{"option":"SPXW260318C06200000","bid":686.6,"bid_size":1.0,"ask":693.9,"ask_size":3.0,"iv":0.2766,"open_interest":0.0,"volume":0.0,"delta":0.9175,"gamma":0.0003,"vega":2.9218,"theta":-1.1452,"rho":3.9914,"theo":690.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.049987792969},{"option":"SPXW260318P06200000","bid":19.4,"bid_size":14.0,"ask":20.1,"ask_size":14.0,"iv":0.2766,"open_interest":19.0,"volume":5.0,"delta":-0.0825,"gamma":0.0003,"vega":2.9218,"theta":-1.4115,"rho":-0.4116,"theo":19.7748,"change":-1.2,"open":14.37,"high":19.1,"low":14.3,"tick":"no_change","last_trade_price":19.1,"last_trade_time":"2026-02-18T15:20:44","percent_change":-5.91133,"prev_day_close":17.4000005722046},{"option":"SPXW260318C06225000","bid":663.0,"bid_size":1.0,"ask":670.3,"ask_size":3.0,"iv":0.2729,"open_interest":0.0,"volume":0.0,"delta":0.912,"gamma":0.0003,"vega":3.0648,"theta":-1.2069,"rho":3.9816,"theo":666.4366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":678.649993896484},{"option":"SPXW260318P06225000","bid":20.7,"bid_size":13.0,"ask":21.4,"ask_size":13.0,"iv":0.2728,"open_interest":4.0,"volume":4.0,"delta":-0.0881,"gamma":0.0003,"vega":3.0648,"theta":-1.4633,"rho":-0.4391,"theo":21.0904,"change":-1.1,"open":16.5,"high":20.5,"low":15.35,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-18T15:20:50","percent_change":-5.09259,"prev_day_close":18.5500001907349},{"option":"SPXW260318C06250000","bid":639.5,"bid_size":1.0,"ask":646.7,"ask_size":3.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":0.906,"gamma":0.0003,"vega":3.2164,"theta":-1.2702,"rho":3.9694,"theo":642.9323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":655.799987792969},{"option":"SPXW260318P06250000","bid":22.1,"bid_size":13.0,"ask":22.8,"ask_size":13.0,"iv":0.2691,"open_interest":12.0,"volume":8.0,"delta":-0.094,"gamma":0.0003,"vega":3.2164,"theta":-1.5166,"rho":-0.4691,"theo":22.5114,"change":-4.25,"open":17.23,"high":18.75,"low":16.4,"tick":"up","last_trade_price":18.75,"last_trade_time":"2026-02-18T15:53:30","percent_change":-18.4783,"prev_day_close":19.8000001907349},{"option":"SPXW260318C06275000","bid":616.0,"bid_size":2.0,"ask":623.9,"ask_size":4.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.8996,"gamma":0.0004,"vega":3.3746,"theta":-1.3348,"rho":3.9545,"theo":619.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.399993896484},{"option":"SPXW260318P06275000","bid":23.6,"bid_size":13.0,"ask":24.3,"ask_size":13.0,"iv":0.2653,"open_interest":8.0,"volume":9.0,"delta":-0.1004,"gamma":0.0004,"vega":3.3746,"theta":-1.5713,"rho":-0.5018,"theo":24.0465,"change":-7.03,"open":22.35,"high":22.66,"low":17.47,"tick":"down","last_trade_price":17.47,"last_trade_time":"2026-02-18T11:12:58","percent_change":-28.6939,"prev_day_close":21.0999994277954},{"option":"SPXW260318C06300000","bid":592.7,"bid_size":2.0,"ask":600.5,"ask_size":3.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":0.8927,"gamma":0.0004,"vega":3.5372,"theta":-1.4007,"rho":3.9374,"theo":596.2742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.949981689453},{"option":"SPXW260318P06300000","bid":25.2,"bid_size":12.0,"ask":26.0,"ask_size":12.0,"iv":0.2614,"open_interest":51.0,"volume":16.0,"delta":-0.1073,"gamma":0.0004,"vega":3.5372,"theta":-1.6273,"rho":-0.5366,"theo":25.7037,"change":-4.8,"open":23.85,"high":24.3,"low":18.09,"tick":"down","last_trade_price":21.4,"last_trade_time":"2026-02-18T15:50:49","percent_change":-18.3206,"prev_day_close":22.5499992370605},{"option":"SPXW260318C06325000","bid":569.7,"bid_size":3.0,"ask":577.3,"ask_size":3.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8853,"gamma":0.0004,"vega":3.7046,"theta":-1.4675,"rho":3.9183,"theo":573.1345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.25},{"option":"SPXW260318P06325000","bid":26.8,"bid_size":16.0,"ask":27.7,"ask_size":12.0,"iv":0.2578,"open_interest":57.0,"volume":53.0,"delta":-0.1147,"gamma":0.0004,"vega":3.7046,"theta":-1.6843,"rho":-0.5734,"theo":27.4892,"change":-4.14,"open":19.97,"high":24.13,"low":19.75,"tick":"down","last_trade_price":23.86,"last_trade_time":"2026-02-18T16:02:41","percent_change":-14.7857,"prev_day_close":24.1499996185303},{"option":"SPXW260318C06350000","bid":546.7,"bid_size":3.0,"ask":553.7,"ask_size":3.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.8774,"gamma":0.0004,"vega":3.8798,"theta":-1.5351,"rho":3.8966,"theo":550.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.149993896484},{"option":"SPXW260318P06350000","bid":28.8,"bid_size":12.0,"ask":29.7,"ask_size":27.0,"iv":0.2541,"open_interest":40.0,"volume":38.0,"delta":-0.1226,"gamma":0.0004,"vega":3.8798,"theta":-1.7419,"rho":-0.6129,"theo":29.4097,"change":-7.9,"open":21.76,"high":22.0,"low":21.46,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T11:20:29","percent_change":-26.4214,"prev_day_close":25.8500003814697},{"option":"SPXW260318C06375000","bid":523.6,"bid_size":1.0,"ask":530.7,"ask_size":3.0,"iv":0.2501,"open_interest":3.0,"volume":3.0,"delta":0.869,"gamma":0.0004,"vega":4.0632,"theta":-1.603,"rho":3.8713,"theo":527.2698,"change":42.59,"open":560.14,"high":560.14,"low":560.14,"tick":"up","last_trade_price":560.14,"last_trade_time":"2026-02-18T11:30:13","percent_change":8.22915,"prev_day_close":539.099975585938},{"option":"SPXW260318P06375000","bid":30.9,"bid_size":11.0,"ask":31.7,"ask_size":11.0,"iv":0.2503,"open_interest":14.0,"volume":9.0,"delta":-0.1311,"gamma":0.0004,"vega":4.0632,"theta":-1.7999,"rho":-0.6559,"theo":31.475,"change":-6.05,"open":30.7,"high":30.7,"low":25.9,"tick":"down","last_trade_price":25.9,"last_trade_time":"2026-02-18T10:00:29","percent_change":-18.9358,"prev_day_close":27.6499996185303},{"option":"SPXW260318C06400000","bid":500.9,"bid_size":1.0,"ask":508.0,"ask_size":3.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.8599,"gamma":0.0005,"vega":4.2511,"theta":-1.671,"rho":3.8427,"theo":504.5664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.049987792969},{"option":"SPXW260318P06400000","bid":33.1,"bid_size":11.0,"ask":33.9,"ask_size":11.0,"iv":0.2466,"open_interest":85.0,"volume":60.0,"delta":-0.1401,"gamma":0.0005,"vega":4.2511,"theta":-1.858,"rho":-0.7023,"theo":33.6968,"change":-6.19,"open":32.65,"high":32.76,"low":23.83,"tick":"down","last_trade_price":28.01,"last_trade_time":"2026-02-18T15:55:29","percent_change":-18.0994,"prev_day_close":29.6499996185303},{"option":"SPXW260318C06425000","bid":478.4,"bid_size":1.0,"ask":485.4,"ask_size":3.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.8502,"gamma":0.0005,"vega":4.4413,"theta":-1.7388,"rho":3.8115,"theo":482.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.150009155273},{"option":"SPXW260318P06425000","bid":35.5,"bid_size":11.0,"ask":36.3,"ask_size":11.0,"iv":0.2429,"open_interest":62.0,"volume":50.0,"delta":-0.1498,"gamma":0.0005,"vega":4.4413,"theta":-1.9159,"rho":-0.7512,"theo":36.0841,"change":-6.58,"open":35.0,"high":35.06,"low":26.28,"tick":"down","last_trade_price":30.02,"last_trade_time":"2026-02-18T15:55:29","percent_change":-17.9781,"prev_day_close":31.75},{"option":"SPXW260318C06450000","bid":456.3,"bid_size":2.0,"ask":463.4,"ask_size":4.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.8398,"gamma":0.0005,"vega":4.6362,"theta":-1.8058,"rho":3.7774,"theo":459.6634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.850006103516},{"option":"SPXW260318P06450000","bid":38.0,"bid_size":10.0,"ask":38.9,"ask_size":10.0,"iv":0.2392,"open_interest":396.0,"volume":355.0,"delta":-0.1602,"gamma":0.0005,"vega":4.6362,"theta":-1.973,"rho":-0.803,"theo":38.6443,"change":-2.08,"open":33.15,"high":37.22,"low":27.8,"tick":"up","last_trade_price":37.22,"last_trade_time":"2026-02-18T15:15:28","percent_change":-5.29262,"prev_day_close":34.1500015258789},{"option":"SPXW260318C06475000","bid":433.9,"bid_size":1.0,"ask":440.7,"ask_size":4.0,"iv":0.235,"open_interest":3.0,"volume":3.0,"delta":0.8287,"gamma":0.0006,"vega":4.8385,"theta":-1.8718,"rho":3.739,"theo":437.4834,"change":40.14,"open":468.04,"high":468.04,"low":468.04,"tick":"up","last_trade_price":468.04,"last_trade_time":"2026-02-18T11:30:13","percent_change":9.3807,"prev_day_close":447.400009155273},{"option":"SPXW260318P06475000","bid":40.8,"bid_size":10.0,"ask":41.7,"ask_size":10.0,"iv":0.2355,"open_interest":48.0,"volume":20.0,"delta":-0.1713,"gamma":0.0006,"vega":4.8385,"theta":-2.0291,"rho":-0.8592,"theo":41.3895,"change":-6.88,"open":34.35,"high":38.67,"low":30.3,"tick":"up","last_trade_price":35.17,"last_trade_time":"2026-02-18T15:59:08","percent_change":-16.3615,"prev_day_close":36.6000003814697},{"option":"SPXW260318C06500000","bid":411.9,"bid_size":1.0,"ask":418.7,"ask_size":4.0,"iv":0.2313,"open_interest":2.0,"volume":0.0,"delta":0.8168,"gamma":0.0006,"vega":5.0445,"theta":-1.9362,"rho":3.696,"theo":415.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":416.94,"last_trade_time":"2026-02-17T14:33:44","percent_change":0.0,"prev_day_close":425.25},{"option":"SPXW260318P06500000","bid":43.8,"bid_size":10.0,"ask":44.7,"ask_size":21.0,"iv":0.2316,"open_interest":220.0,"volume":79.0,"delta":-0.1832,"gamma":0.0006,"vega":5.0445,"theta":-2.0836,"rho":-0.92,"theo":44.3364,"change":-4.65,"open":36.9,"high":41.43,"low":33.04,"tick":"down","last_trade_price":40.4,"last_trade_time":"2026-02-18T15:04:18","percent_change":-10.3219,"prev_day_close":39.2999992370606},{"option":"SPXW260318C06525000","bid":390.5,"bid_size":3.0,"ask":397.3,"ask_size":4.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.8042,"gamma":0.0006,"vega":5.2497,"theta":-1.9985,"rho":3.6496,"theo":393.7423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.149993896484},{"option":"SPXW260318P06525000","bid":47.0,"bid_size":10.0,"ask":47.9,"ask_size":10.0,"iv":0.2278,"open_interest":33.0,"volume":26.0,"delta":-0.1959,"gamma":0.0006,"vega":5.2497,"theta":-2.136,"rho":-0.984,"theo":47.4989,"change":-9.07,"open":45.7,"high":45.7,"low":39.28,"tick":"down","last_trade_price":39.28,"last_trade_time":"2026-02-18T13:57:29","percent_change":-18.759,"prev_day_close":42.2000007629394},{"option":"SPXW260318C06550000","bid":368.7,"bid_size":5.0,"ask":375.4,"ask_size":4.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":0.7906,"gamma":0.0007,"vega":5.4566,"theta":-2.0583,"rho":3.5997,"theo":372.2068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.350006103516},{"option":"SPXW260318P06550000","bid":50.4,"bid_size":9.0,"ask":51.3,"ask_size":10.0,"iv":0.2239,"open_interest":202.0,"volume":194.0,"delta":-0.2094,"gamma":0.0007,"vega":5.4566,"theta":-2.1859,"rho":-1.0517,"theo":50.8886,"change":-7.0,"open":48.58,"high":48.58,"low":37.99,"tick":"up","last_trade_price":44.85,"last_trade_time":"2026-02-18T16:03:29","percent_change":-13.5005,"prev_day_close":45.2999992370606},{"option":"SPXW260318C06575000","bid":347.5,"bid_size":4.0,"ask":354.0,"ask_size":4.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.7762,"gamma":0.0007,"vega":5.6679,"theta":-2.115,"rho":3.5439,"theo":350.9171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.800003051758},{"option":"SPXW260318P06575000","bid":54.1,"bid_size":9.0,"ask":55.0,"ask_size":10.0,"iv":0.22,"open_interest":130.0,"volume":93.0,"delta":-0.2239,"gamma":0.0007,"vega":5.6679,"theta":-2.2327,"rho":-1.1252,"theo":54.5241,"change":-7.9,"open":43.17,"high":47.75,"low":41.12,"tick":"up","last_trade_price":47.75,"last_trade_time":"2026-02-18T16:00:07","percent_change":-14.1959,"prev_day_close":48.7000007629394},{"option":"SPXW260318C06600000","bid":326.9,"bid_size":4.0,"ask":333.4,"ask_size":4.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.7607,"gamma":0.0008,"vega":5.8783,"theta":-2.1679,"rho":3.4825,"theo":329.8979,"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":338.449996948242},{"option":"SPXW260318P06600000","bid":58.0,"bid_size":9.0,"ask":58.9,"ask_size":9.0,"iv":0.2162,"open_interest":638.0,"volume":568.0,"delta":-0.2393,"gamma":0.0008,"vega":5.8783,"theta":-2.2757,"rho":-1.2044,"theo":58.4302,"change":-10.35,"open":55.67,"high":55.67,"low":42.71,"tick":"up","last_trade_price":49.4,"last_trade_time":"2026-02-18T15:54:02","percent_change":-17.3222,"prev_day_close":52.2999992370606},{"option":"SPXW260318C06620000","bid":310.0,"bid_size":4.0,"ask":316.4,"ask_size":4.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":0.7476,"gamma":0.0008,"vega":6.0425,"theta":-2.207,"rho":3.4306,"theo":313.2906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06620000","bid":61.3,"bid_size":8.0,"ask":62.4,"ask_size":8.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":-0.2524,"gamma":0.0008,"vega":6.0425,"theta":-2.3069,"rho":-1.2705,"theo":61.7631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C06625000","bid":306.3,"bid_size":4.0,"ask":312.6,"ask_size":4.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.7442,"gamma":0.0008,"vega":6.0832,"theta":-2.2163,"rho":3.4172,"theo":309.1687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.600006103516},{"option":"SPXW260318P06625000","bid":62.1,"bid_size":8.0,"ask":63.2,"ask_size":9.0,"iv":0.2121,"open_interest":16.0,"volume":8.0,"delta":-0.2558,"gamma":0.0008,"vega":6.0832,"theta":-2.3143,"rho":-1.2875,"theo":62.6262,"change":-16.39,"open":58.7,"high":58.7,"low":47.76,"tick":"down","last_trade_price":47.76,"last_trade_time":"2026-02-18T11:44:11","percent_change":-25.5495,"prev_day_close":56.2000007629394},{"option":"SPXW260318C06630000","bid":302.2,"bid_size":4.0,"ask":308.5,"ask_size":4.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.7408,"gamma":0.0008,"vega":6.1239,"theta":-2.2254,"rho":3.4036,"theo":305.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06630000","bid":63.1,"bid_size":8.0,"ask":64.1,"ask_size":8.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":-0.2592,"gamma":0.0008,"vega":6.1239,"theta":-2.3214,"rho":-1.3046,"theo":63.5017,"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":0.0},{"option":"SPXW260318C06640000","bid":293.7,"bid_size":4.0,"ask":300.0,"ask_size":4.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.7338,"gamma":0.0008,"vega":6.2051,"theta":-2.243,"rho":3.3755,"theo":296.8779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06640000","bid":64.9,"bid_size":8.0,"ask":66.0,"ask_size":8.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":-0.2662,"gamma":0.0008,"vega":6.2051,"theta":-2.335,"rho":-1.3398,"theo":65.2906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C06650000","bid":285.5,"bid_size":4.0,"ask":291.8,"ask_size":4.0,"iv":0.2076,"open_interest":9.0,"volume":0.0,"delta":0.7266,"gamma":0.0008,"vega":6.2864,"theta":-2.2597,"rho":3.3462,"theo":288.7489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":297.0,"last_trade_time":"2026-02-13T10:34:27","percent_change":0.0,"prev_day_close":297.0},{"option":"SPXW260318P06650000","bid":66.6,"bid_size":8.0,"ask":67.7,"ask_size":17.0,"iv":0.2079,"open_interest":20.0,"volume":4.0,"delta":-0.2734,"gamma":0.0008,"vega":6.2864,"theta":-2.3477,"rho":-1.3762,"theo":67.1316,"change":-17.05,"open":52.45,"high":53.59,"low":51.8,"tick":"down","last_trade_price":51.8,"last_trade_time":"2026-02-18T12:17:24","percent_change":-24.764,"prev_day_close":60.3999996185303},{"option":"SPXW260318C06660000","bid":278.0,"bid_size":3.0,"ask":283.7,"ask_size":4.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.7192,"gamma":0.0009,"vega":6.3674,"theta":-2.2754,"rho":3.3155,"theo":280.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06660000","bid":68.5,"bid_size":8.0,"ask":69.6,"ask_size":8.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":-0.2808,"gamma":0.0009,"vega":6.3674,"theta":-2.3595,"rho":-1.4139,"theo":69.0271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C06670000","bid":269.6,"bid_size":4.0,"ask":276.0,"ask_size":4.0,"iv":0.2041,"open_interest":0.0,"volume":0.0,"delta":0.7117,"gamma":0.0009,"vega":6.4474,"theta":-2.2901,"rho":3.2837,"theo":272.6567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06670000","bid":70.5,"bid_size":7.0,"ask":71.7,"ask_size":7.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-0.2884,"gamma":0.0009,"vega":6.4474,"theta":-2.3702,"rho":-1.4529,"theo":70.9796,"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":0.0},{"option":"SPXW260318C06675000","bid":265.6,"bid_size":4.0,"ask":271.7,"ask_size":4.0,"iv":0.2035,"open_interest":0.0,"volume":0.0,"delta":0.7078,"gamma":0.0009,"vega":6.4868,"theta":-2.2971,"rho":3.2674,"theo":268.6698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.649993896484},{"option":"SPXW260318P06675000","bid":71.6,"bid_size":7.0,"ask":72.6,"ask_size":16.0,"iv":0.2038,"open_interest":8.0,"volume":2.0,"delta":-0.2922,"gamma":0.0009,"vega":6.4868,"theta":-2.3752,"rho":-1.4728,"theo":71.9777,"change":-5.83,"open":63.19,"high":68.07,"low":63.19,"tick":"up","last_trade_price":68.07,"last_trade_time":"2026-02-18T14:45:08","percent_change":-7.88904,"prev_day_close":64.8999977111816},{"option":"SPXW260318C06680000","bid":262.1,"bid_size":3.0,"ask":267.7,"ask_size":4.0,"iv":0.2025,"open_interest":0.0,"volume":0.0,"delta":0.7039,"gamma":0.0009,"vega":6.5257,"theta":-2.3038,"rho":3.2509,"theo":264.6978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06680000","bid":72.6,"bid_size":7.0,"ask":73.6,"ask_size":7.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":-0.2961,"gamma":0.0009,"vega":6.5257,"theta":-2.3799,"rho":-1.4928,"theo":72.9908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C06690000","bid":254.2,"bid_size":3.0,"ask":259.8,"ask_size":4.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":0.6959,"gamma":0.0009,"vega":6.6019,"theta":-2.3162,"rho":3.2174,"theo":256.7992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06690000","bid":74.6,"bid_size":7.0,"ask":75.8,"ask_size":7.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":-0.3041,"gamma":0.0009,"vega":6.6019,"theta":-2.3884,"rho":-1.5334,"theo":75.0623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C06700000","bid":248.5,"bid_size":1.0,"ask":250.4,"ask_size":1.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":0.6877,"gamma":0.0009,"vega":6.676,"theta":-2.3275,"rho":3.1832,"theo":248.962,"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":256.699996948242},{"option":"SPXW260318P06700000","bid":76.8,"bid_size":7.0,"ask":77.8,"ask_size":15.0,"iv":0.1994,"open_interest":69.0,"volume":38.0,"delta":-0.3123,"gamma":0.0009,"vega":6.676,"theta":-2.3958,"rho":-1.5746,"theo":77.1952,"change":-3.62,"open":76.66,"high":76.66,"low":58.71,"tick":"up","last_trade_price":72.3,"last_trade_time":"2026-02-18T15:31:54","percent_change":-5.18625,"prev_day_close":69.7999992370606},{"option":"SPXW260318C06710000","bid":240.7,"bid_size":1.0,"ask":242.7,"ask_size":1.0,"iv":0.1976,"open_interest":0.0,"volume":0.0,"delta":0.6793,"gamma":0.001,"vega":6.7483,"theta":-2.3376,"rho":3.1482,"theo":241.1877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.0,"last_trade_time":"2026-02-17T13:30:08","percent_change":0.0,"prev_day_close":248.800003051758},{"option":"SPXW260318P06710000","bid":78.9,"bid_size":7.0,"ask":79.9,"ask_size":8.0,"iv":0.1978,"open_interest":9.0,"volume":0.0,"delta":-0.3207,"gamma":0.001,"vega":6.7483,"theta":-2.4019,"rho":-1.6167,"theo":79.3909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.5,"last_trade_time":"2026-02-17T11:11:34","percent_change":0.0,"prev_day_close":71.7999992370606},{"option":"SPXW260318C06720000","bid":233.0,"bid_size":1.0,"ask":235.0,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.6707,"gamma":0.001,"vega":6.8192,"theta":-2.3464,"rho":3.112,"theo":233.4781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.75},{"option":"SPXW260318P06720000","bid":81.1,"bid_size":7.0,"ask":82.2,"ask_size":8.0,"iv":0.196,"open_interest":10.0,"volume":3.0,"delta":-0.3293,"gamma":0.001,"vega":6.8192,"theta":-2.4066,"rho":-1.6601,"theo":81.6514,"change":-4.29,"open":71.67,"high":79.76,"low":71.67,"tick":"no_change","last_trade_price":79.76,"last_trade_time":"2026-02-18T15:28:03","percent_change":-5.10411,"prev_day_close":73.8999977111816},{"option":"SPXW260318C06725000","bid":229.1,"bid_size":1.0,"ask":230.7,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.6663,"gamma":0.001,"vega":6.8542,"theta":-2.3502,"rho":3.0933,"theo":229.6484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.799995422363},{"option":"SPXW260318P06725000","bid":82.3,"bid_size":7.0,"ask":83.3,"ask_size":8.0,"iv":0.1952,"open_interest":11.0,"volume":0.0,"delta":-0.3337,"gamma":0.001,"vega":6.8542,"theta":-2.4085,"rho":-1.6823,"theo":82.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.89,"last_trade_time":"2026-02-17T11:13:50","percent_change":0.0,"prev_day_close":74.9500007629394},{"option":"SPXW260318C06730000","bid":225.3,"bid_size":1.0,"ask":227.3,"ask_size":1.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":0.6619,"gamma":0.001,"vega":6.8888,"theta":-2.3537,"rho":3.0742,"theo":225.8359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.200004577637},{"option":"SPXW260318P06730000","bid":83.4,"bid_size":6.0,"ask":84.5,"ask_size":8.0,"iv":0.1943,"open_interest":3.0,"volume":0.0,"delta":-0.3381,"gamma":0.001,"vega":6.8888,"theta":-2.4101,"rho":-1.705,"theo":83.9794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.6,"last_trade_time":"2026-02-17T10:14:51","percent_change":0.0,"prev_day_close":76.0499992370606},{"option":"SPXW260318C06740000","bid":217.7,"bid_size":2.0,"ask":219.3,"ask_size":2.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.6528,"gamma":0.001,"vega":6.9566,"theta":-2.3596,"rho":3.0347,"theo":218.2642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.200004577637},{"option":"SPXW260318P06740000","bid":85.8,"bid_size":6.0,"ask":86.9,"ask_size":7.0,"iv":0.1924,"open_interest":1.0,"volume":0.0,"delta":-0.3472,"gamma":0.001,"vega":6.9566,"theta":-2.412,"rho":-1.7516,"theo":86.3778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.24,"last_trade_time":"2026-02-17T10:19:39","percent_change":0.0,"prev_day_close":78.25},{"option":"SPXW260318C06750000","bid":210.4,"bid_size":5.0,"ask":211.7,"ask_size":5.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":0.6435,"gamma":0.001,"vega":7.0217,"theta":-2.3639,"rho":2.9938,"theo":210.7659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.450004577637},{"option":"SPXW260318P06750000","bid":88.3,"bid_size":6.0,"ask":89.3,"ask_size":7.0,"iv":0.1907,"open_interest":33.0,"volume":19.0,"delta":-0.3565,"gamma":0.001,"vega":7.0217,"theta":-2.4124,"rho":-1.7996,"theo":88.8495,"change":-15.3,"open":78.73,"high":86.84,"low":68.6,"tick":"down","last_trade_price":76.3,"last_trade_time":"2026-02-18T15:54:22","percent_change":-16.7031,"prev_day_close":80.5499992370606},{"option":"SPXW260318C06760000","bid":203.1,"bid_size":5.0,"ask":204.3,"ask_size":7.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":0.634,"gamma":0.0011,"vega":7.0835,"theta":-2.3666,"rho":2.952,"theo":203.343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.900001525879},{"option":"SPXW260318P06760000","bid":90.8,"bid_size":6.0,"ask":91.9,"ask_size":7.0,"iv":0.1888,"open_interest":1.0,"volume":1.0,"delta":-0.366,"gamma":0.0011,"vega":7.0835,"theta":-2.4111,"rho":-1.8485,"theo":91.3967,"change":-8.12,"open":86.18,"high":86.18,"low":86.18,"tick":"down","last_trade_price":86.18,"last_trade_time":"2026-02-18T09:43:14","percent_change":-8.61082,"prev_day_close":82.9500007629394},{"option":"SPXW260318C06770000","bid":195.6,"bid_size":5.0,"ask":197.0,"ask_size":5.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.6242,"gamma":0.0011,"vega":7.1417,"theta":-2.3676,"rho":2.9095,"theo":195.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.349998474121},{"option":"SPXW260318P06770000","bid":93.4,"bid_size":6.0,"ask":94.5,"ask_size":7.0,"iv":0.1871,"open_interest":6.0,"volume":0.0,"delta":-0.3758,"gamma":0.0011,"vega":7.1417,"theta":-2.4081,"rho":-1.898,"theo":94.0209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.6,"last_trade_time":"2026-02-13T15:01:52","percent_change":0.0,"prev_day_close":85.3999977111816},{"option":"SPXW260318C06775000","bid":192.0,"bid_size":5.0,"ask":193.3,"ask_size":7.0,"iv":0.1861,"open_interest":2.0,"volume":2.0,"delta":0.6192,"gamma":0.0011,"vega":7.1694,"theta":-2.3674,"rho":2.888,"theo":192.3534,"change":30.3,"open":212.0,"high":215.0,"low":212.0,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-18T12:05:12","percent_change":16.405,"prev_day_close":198.700004577637},{"option":"SPXW260318P06775000","bid":94.7,"bid_size":6.0,"ask":95.8,"ask_size":7.0,"iv":0.1862,"open_interest":42.0,"volume":28.0,"delta":-0.3808,"gamma":0.0011,"vega":7.1694,"theta":-2.406,"rho":-1.9231,"theo":95.3622,"change":-9.59,"open":88.86,"high":88.86,"low":88.86,"tick":"down","last_trade_price":88.86,"last_trade_time":"2026-02-18T15:34:47","percent_change":-9.74099,"prev_day_close":86.6500015258789},{"option":"SPXW260318C06780000","bid":188.3,"bid_size":5.0,"ask":189.7,"ask_size":7.0,"iv":0.1852,"open_interest":84.0,"volume":0.0,"delta":0.6142,"gamma":0.0011,"vega":7.1962,"theta":-2.3668,"rho":2.8662,"theo":188.7295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.06,"last_trade_time":"2026-02-17T11:52:15","percent_change":0.0,"prev_day_close":194.950004577637},{"option":"SPXW260318P06780000","bid":96.1,"bid_size":6.0,"ask":97.1,"ask_size":6.0,"iv":0.1852,"open_interest":2.0,"volume":0.0,"delta":-0.3858,"gamma":0.0011,"vega":7.1962,"theta":-2.4034,"rho":-1.9484,"theo":96.7234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.7,"last_trade_time":"2026-02-13T14:15:08","percent_change":0.0,"prev_day_close":87.9500007629394},{"option":"SPXW260318C06790000","bid":181.1,"bid_size":5.0,"ask":182.3,"ask_size":2.0,"iv":0.1834,"open_interest":8.0,"volume":0.0,"delta":0.6039,"gamma":0.0011,"vega":7.2474,"theta":-2.3642,"rho":2.8216,"theo":181.5425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.7,"last_trade_time":"2026-02-13T12:32:56","percent_change":0.0,"prev_day_close":187.549995422363},{"option":"SPXW260318P06790000","bid":98.8,"bid_size":6.0,"ask":99.9,"ask_size":6.0,"iv":0.1834,"open_interest":1.0,"volume":0.0,"delta":-0.3961,"gamma":0.0011,"vega":7.2474,"theta":-2.3968,"rho":-2.0001,"theo":99.5065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.54,"last_trade_time":"2026-02-13T10:21:15","percent_change":0.0,"prev_day_close":90.5499992370606},{"option":"SPXW260318C06800000","bid":174.1,"bid_size":6.0,"ask":175.3,"ask_size":8.0,"iv":0.1816,"open_interest":57.0,"volume":13.0,"delta":0.5934,"gamma":0.0011,"vega":7.2952,"theta":-2.3597,"rho":2.7751,"theo":174.4392,"change":27.0,"open":185.0,"high":194.2,"low":185.0,"tick":"up","last_trade_price":194.2,"last_trade_time":"2026-02-18T10:20:57","percent_change":16.1483,"prev_day_close":180.25},{"option":"SPXW260318P06800000","bid":101.7,"bid_size":5.0,"ask":102.8,"ask_size":6.0,"iv":0.1816,"open_interest":28.0,"volume":13.0,"delta":-0.4066,"gamma":0.0011,"vega":7.2952,"theta":-2.3883,"rho":-2.0538,"theo":102.3733,"change":-4.62,"open":82.35,"high":100.27,"low":81.44,"tick":"no_change","last_trade_price":100.27,"last_trade_time":"2026-02-18T15:28:03","percent_change":-4.95442,"prev_day_close":93.25},{"option":"SPXW260318C06810000","bid":166.9,"bid_size":6.0,"ask":168.3,"ask_size":2.0,"iv":0.1797,"open_interest":6.0,"volume":0.0,"delta":0.5826,"gamma":0.0012,"vega":7.3392,"theta":-2.3531,"rho":2.7266,"theo":167.4236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.48,"last_trade_time":"2026-02-17T15:56:36","percent_change":0.0,"prev_day_close":173.049995422363},{"option":"SPXW260318P06810000","bid":104.6,"bid_size":5.0,"ask":105.7,"ask_size":6.0,"iv":0.1797,"open_interest":26.0,"volume":9.0,"delta":-0.4174,"gamma":0.0012,"vega":7.3392,"theta":-2.3778,"rho":-2.1094,"theo":105.3278,"change":-4.65,"open":92.4,"high":104.3,"low":90.9,"tick":"up","last_trade_price":104.3,"last_trade_time":"2026-02-18T15:16:38","percent_change":-4.26801,"prev_day_close":95.9500007629394},{"option":"SPXW260318C06820000","bid":160.0,"bid_size":6.0,"ask":161.2,"ask_size":2.0,"iv":0.1778,"open_interest":1.0,"volume":0.0,"delta":0.5716,"gamma":0.0012,"vega":7.3786,"theta":-2.3444,"rho":2.6766,"theo":160.4995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.18,"last_trade_time":"2026-02-17T15:44:49","percent_change":0.0,"prev_day_close":165.950004577637},{"option":"SPXW260318P06820000","bid":107.7,"bid_size":5.0,"ask":108.7,"ask_size":6.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":-0.4285,"gamma":0.0012,"vega":7.3786,"theta":-2.3651,"rho":-2.1664,"theo":108.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.8499984741211},{"option":"SPXW260318C06825000","bid":156.5,"bid_size":6.0,"ask":157.9,"ask_size":2.0,"iv":0.1769,"open_interest":5.0,"volume":5.0,"delta":0.5659,"gamma":0.0012,"vega":7.3963,"theta":-2.3392,"rho":2.6513,"theo":157.0726,"change":11.53,"open":161.78,"high":161.78,"low":161.78,"tick":"up","last_trade_price":161.78,"last_trade_time":"2026-02-18T15:45:13","percent_change":7.67388,"prev_day_close":162.450004577637},{"option":"SPXW260318P06825000","bid":109.2,"bid_size":5.0,"ask":110.3,"ask_size":6.0,"iv":0.1768,"open_interest":35.0,"volume":2.0,"delta":-0.4341,"gamma":0.0012,"vega":7.3963,"theta":-2.3579,"rho":-2.1953,"theo":109.9319,"change":-25.69,"open":88.11,"high":88.11,"low":88.11,"tick":"down","last_trade_price":88.11,"last_trade_time":"2026-02-18T11:51:33","percent_change":-22.5747,"prev_day_close":100.299999237061},{"option":"SPXW260318C06830000","bid":153.1,"bid_size":6.0,"ask":154.4,"ask_size":6.0,"iv":0.1759,"open_interest":5.0,"volume":5.0,"delta":0.5602,"gamma":0.0012,"vega":7.4127,"theta":-2.3335,"rho":2.6258,"theo":153.6694,"change":11.38,"open":158.28,"high":158.28,"low":158.28,"tick":"up","last_trade_price":158.28,"last_trade_time":"2026-02-18T15:45:13","percent_change":7.74677,"prev_day_close":158.950004577637},{"option":"SPXW260318P06830000","bid":110.7,"bid_size":5.0,"ask":111.9,"ask_size":5.0,"iv":0.176,"open_interest":10.0,"volume":10.0,"delta":-0.4398,"gamma":0.0012,"vega":7.4127,"theta":-2.3502,"rho":-2.2244,"theo":111.5138,"change":8.2,"open":90.1,"high":108.6,"low":87.2,"tick":"up","last_trade_price":101.2,"last_trade_time":"2026-02-18T16:06:53","percent_change":8.05501,"prev_day_close":101.799999237061},{"option":"SPXW260318C06840000","bid":146.4,"bid_size":6.0,"ask":147.6,"ask_size":2.0,"iv":0.174,"open_interest":1.0,"volume":1.0,"delta":0.5486,"gamma":0.0012,"vega":7.4412,"theta":-2.3202,"rho":2.5743,"theo":146.9352,"change":22.9,"open":163.3,"high":163.3,"low":163.3,"tick":"up","last_trade_price":163.3,"last_trade_time":"2026-02-18T12:45:22","percent_change":16.3105,"prev_day_close":152.049995422363},{"option":"SPXW260318P06840000","bid":113.9,"bid_size":5.0,"ask":115.1,"ask_size":11.0,"iv":0.174,"open_interest":14.0,"volume":2.0,"delta":-0.4514,"gamma":0.0012,"vega":7.4412,"theta":-2.333,"rho":-2.283,"theo":114.7496,"change":-27.1,"open":92.9,"high":92.9,"low":91.8,"tick":"down","last_trade_price":91.8,"last_trade_time":"2026-02-18T12:45:22","percent_change":-22.7923,"prev_day_close":104.849998474121},{"option":"SPXW260318C06850000","bid":139.7,"bid_size":6.0,"ask":141.0,"ask_size":8.0,"iv":0.1721,"open_interest":13.0,"volume":1.0,"delta":0.5368,"gamma":0.0012,"vega":7.464,"theta":-2.3047,"rho":2.5216,"theo":140.2993,"change":11.01,"open":144.96,"high":144.96,"low":144.96,"tick":"up","last_trade_price":144.96,"last_trade_time":"2026-02-18T15:45:06","percent_change":8.21948,"prev_day_close":145.299995422363},{"option":"SPXW260318P06850000","bid":116.8,"bid_size":6.0,"ask":118.4,"ask_size":6.0,"iv":0.1719,"open_interest":23.0,"volume":6.0,"delta":-0.4632,"gamma":0.0012,"vega":7.464,"theta":-2.3135,"rho":-2.3427,"theo":118.0838,"change":-24.9,"open":95.55,"high":97.6,"low":95.55,"tick":"up","last_trade_price":97.6,"last_trade_time":"2026-02-18T11:55:28","percent_change":-20.3265,"prev_day_close":108.0},{"option":"SPXW260318C06860000","bid":133.2,"bid_size":7.0,"ask":134.4,"ask_size":7.0,"iv":0.1701,"open_interest":14.0,"volume":8.0,"delta":0.5246,"gamma":0.0012,"vega":7.481,"theta":-2.2867,"rho":2.467,"theo":133.7659,"change":14.76,"open":136.05,"high":142.36,"low":134.2,"tick":"up","last_trade_price":142.36,"last_trade_time":"2026-02-18T16:00:03","percent_change":11.5674,"prev_day_close":138.5},{"option":"SPXW260318P06860000","bid":120.4,"bid_size":6.0,"ask":122.0,"ask_size":6.0,"iv":0.17,"open_interest":16.0,"volume":7.0,"delta":-0.4754,"gamma":0.0012,"vega":7.481,"theta":-2.2916,"rho":-2.4044,"theo":121.5205,"change":-17.29,"open":115.7,"high":118.55,"low":98.55,"tick":"down","last_trade_price":108.81,"last_trade_time":"2026-02-18T16:00:03","percent_change":-13.7113,"prev_day_close":111.25},{"option":"SPXW260318C06870000","bid":126.8,"bid_size":7.0,"ask":128.0,"ask_size":2.0,"iv":0.1683,"open_interest":12.0,"volume":4.0,"delta":0.5122,"gamma":0.0013,"vega":7.4915,"theta":-2.2662,"rho":2.4101,"theo":127.3406,"change":2.6,"open":129.3,"high":129.5,"low":124.0,"tick":"down","last_trade_price":124.0,"last_trade_time":"2026-02-18T09:51:09","percent_change":2.14168,"prev_day_close":131.900001525879},{"option":"SPXW260318P06870000","bid":123.8,"bid_size":6.0,"ask":125.4,"ask_size":6.0,"iv":0.1681,"open_interest":3.0,"volume":3.0,"delta":-0.4878,"gamma":0.0013,"vega":7.4915,"theta":-2.2671,"rho":-2.4684,"theo":125.0653,"change":-13.1,"open":107.6,"high":116.8,"low":107.6,"tick":"up","last_trade_price":116.8,"last_trade_time":"2026-02-18T15:02:32","percent_change":-10.0847,"prev_day_close":114.650001525879},{"option":"SPXW260318C06875000","bid":123.6,"bid_size":7.0,"ask":124.9,"ask_size":7.0,"iv":0.1673,"open_interest":7.0,"volume":0.0,"delta":0.5059,"gamma":0.0013,"vega":7.4942,"theta":-2.255,"rho":2.3809,"theo":124.1703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.85,"last_trade_time":"2026-02-12T14:32:10","percent_change":0.0,"prev_day_close":128.650001525879},{"option":"SPXW260318P06875000","bid":125.6,"bid_size":6.0,"ask":127.2,"ask_size":6.0,"iv":0.1672,"open_interest":15.0,"volume":13.0,"delta":-0.4941,"gamma":0.0013,"vega":7.4942,"theta":-2.2539,"rho":-2.5012,"theo":126.8801,"change":-10.6,"open":109.45,"high":121.2,"low":103.6,"tick":"up","last_trade_price":121.2,"last_trade_time":"2026-02-18T15:06:26","percent_change":-8.04249,"prev_day_close":116.450000762939},{"option":"SPXW260318C06880000","bid":120.5,"bid_size":7.0,"ask":121.7,"ask_size":6.0,"iv":0.1664,"open_interest":1.0,"volume":0.0,"delta":0.4995,"gamma":0.0013,"vega":7.495,"theta":-2.2431,"rho":2.3514,"theo":121.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.6,"last_trade_time":"2026-02-12T16:11:57","percent_change":0.0,"prev_day_close":125.450000762939},{"option":"SPXW260318P06880000","bid":127.5,"bid_size":6.0,"ask":129.1,"ask_size":6.0,"iv":0.1661,"open_interest":1.0,"volume":0.0,"delta":-0.5005,"gamma":0.0013,"vega":7.495,"theta":-2.24,"rho":-2.5342,"theo":128.7241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.19,"last_trade_time":"2026-02-13T14:22:30","percent_change":0.0,"prev_day_close":118.150001525879},{"option":"SPXW260318C06890000","bid":114.3,"bid_size":7.0,"ask":115.5,"ask_size":6.0,"iv":0.1644,"open_interest":35.0,"volume":31.0,"delta":0.4865,"gamma":0.0013,"vega":7.4911,"theta":-2.2173,"rho":2.292,"theo":114.8366,"change":14.34,"open":132.9,"high":132.9,"low":123.74,"tick":"down","last_trade_price":123.74,"last_trade_time":"2026-02-18T15:59:10","percent_change":13.1079,"prev_day_close":119.099998474121},{"option":"SPXW260318P06890000","bid":131.3,"bid_size":2.0,"ask":132.8,"ask_size":2.0,"iv":0.1643,"open_interest":29.0,"volume":30.0,"delta":-0.5135,"gamma":0.0013,"vega":7.4911,"theta":-2.2103,"rho":-2.6007,"theo":132.5015,"change":-20.7,"open":120.18,"high":120.18,"low":106.2,"tick":"up","last_trade_price":117.1,"last_trade_time":"2026-02-18T15:59:02","percent_change":-15.0218,"prev_day_close":121.75},{"option":"SPXW260318C06900000","bid":108.3,"bid_size":7.0,"ask":109.5,"ask_size":6.0,"iv":0.1626,"open_interest":409.0,"volume":403.0,"delta":0.4733,"gamma":0.0013,"vega":7.4796,"theta":-2.1888,"rho":2.2321,"theo":108.7666,"change":13.82,"open":126.5,"high":126.5,"low":117.42,"tick":"no_change","last_trade_price":117.42,"last_trade_time":"2026-02-18T15:51:56","percent_change":13.3398,"prev_day_close":112.849998474121},{"option":"SPXW260318P06900000","bid":135.1,"bid_size":2.0,"ask":136.8,"ask_size":2.0,"iv":0.1622,"open_interest":429.0,"volume":436.0,"delta":-0.5267,"gamma":0.0013,"vega":7.4796,"theta":-2.1779,"rho":-2.6677,"theo":136.4016,"change":-21.46,"open":117.45,"high":129.0,"low":107.5,"tick":"no_change","last_trade_price":120.49,"last_trade_time":"2026-02-18T15:51:56","percent_change":-15.118,"prev_day_close":125.5},{"option":"SPXW260318C06910000","bid":102.4,"bid_size":7.0,"ask":103.5,"ask_size":6.0,"iv":0.1605,"open_interest":3.0,"volume":2.0,"delta":0.4597,"gamma":0.0013,"vega":7.4598,"theta":-2.1577,"rho":2.1708,"theo":102.8246,"change":20.3,"open":118.2,"high":118.2,"low":118.2,"tick":"up","last_trade_price":118.2,"last_trade_time":"2026-02-18T10:06:32","percent_change":20.7354,"prev_day_close":106.75},{"option":"SPXW260318P06910000","bid":139.2,"bid_size":2.0,"ask":140.9,"ask_size":2.0,"iv":0.1603,"open_interest":5.0,"volume":4.0,"delta":-0.5403,"gamma":0.0013,"vega":7.4598,"theta":-2.1428,"rho":-2.7362,"theo":140.4296,"change":-14.34,"open":115.4,"high":131.86,"low":115.4,"tick":"up","last_trade_price":131.86,"last_trade_time":"2026-02-18T14:49:00","percent_change":-9.80848,"prev_day_close":129.349998474121},{"option":"SPXW260318C06920000","bid":96.6,"bid_size":7.0,"ask":97.8,"ask_size":13.0,"iv":0.1587,"open_interest":1.0,"volume":0.0,"delta":0.4459,"gamma":0.0013,"vega":7.4307,"theta":-2.1238,"rho":2.107,"theo":97.0191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.96,"last_trade_time":"2026-02-13T09:40:05","percent_change":0.0,"prev_day_close":100.849998474121},{"option":"SPXW260318P06920000","bid":143.3,"bid_size":2.0,"ask":145.1,"ask_size":2.0,"iv":0.1584,"open_interest":7.0,"volume":0.0,"delta":-0.5541,"gamma":0.0013,"vega":7.4307,"theta":-2.105,"rho":-2.807,"theo":144.5943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.6,"last_trade_time":"2026-02-12T11:25:02","percent_change":0.0,"prev_day_close":133.400001525879},{"option":"SPXW260318C06925000","bid":93.8,"bid_size":7.0,"ask":94.9,"ask_size":6.0,"iv":0.1577,"open_interest":3.0,"volume":2.0,"delta":0.439,"gamma":0.0013,"vega":7.4125,"theta":-2.1059,"rho":2.0743,"theo":94.1708,"change":19.31,"open":108.96,"high":108.96,"low":108.96,"tick":"down","last_trade_price":108.96,"last_trade_time":"2026-02-18T10:06:32","percent_change":21.5393,"prev_day_close":97.9000015258789},{"option":"SPXW260318P06925000","bid":145.7,"bid_size":2.0,"ask":147.1,"ask_size":2.0,"iv":0.1576,"open_interest":20.0,"volume":2.0,"delta":-0.5611,"gamma":0.0013,"vega":7.4125,"theta":-2.085,"rho":-2.8433,"theo":146.731,"change":-28.97,"open":123.93,"high":123.93,"low":123.93,"tick":"up","last_trade_price":123.93,"last_trade_time":"2026-02-18T13:27:16","percent_change":-18.947,"prev_day_close":135.5},{"option":"SPXW260318C06930000","bid":91.0,"bid_size":7.0,"ask":92.1,"ask_size":6.0,"iv":0.1567,"open_interest":10.0,"volume":10.0,"delta":0.4319,"gamma":0.0013,"vega":7.3918,"theta":-2.0873,"rho":2.0412,"theo":91.3605,"change":14.91,"open":101.96,"high":101.96,"low":101.96,"tick":"no_change","last_trade_price":101.96,"last_trade_time":"2026-02-18T10:04:09","percent_change":17.1281,"prev_day_close":95.0},{"option":"SPXW260318P06930000","bid":147.7,"bid_size":2.0,"ask":149.4,"ask_size":2.0,"iv":0.1565,"open_interest":3.0,"volume":0.0,"delta":-0.5681,"gamma":0.0013,"vega":7.3918,"theta":-2.0644,"rho":-2.8799,"theo":148.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.08,"last_trade_time":"2026-02-12T10:54:24","percent_change":0.0,"prev_day_close":137.599998474121},{"option":"SPXW260318C06940000","bid":85.6,"bid_size":7.0,"ask":86.7,"ask_size":6.0,"iv":0.155,"open_interest":11.0,"volume":10.0,"delta":0.4176,"gamma":0.0013,"vega":7.3431,"theta":-2.048,"rho":1.9746,"theo":85.8584,"change":18.7,"open":100.5,"high":100.5,"low":100.5,"tick":"up","last_trade_price":100.5,"last_trade_time":"2026-02-18T12:56:01","percent_change":22.8606,"prev_day_close":89.3499984741211},{"option":"SPXW260318P06940000","bid":152.2,"bid_size":2.0,"ask":153.9,"ask_size":2.0,"iv":0.1547,"open_interest":3.0,"volume":0.0,"delta":-0.5824,"gamma":0.0013,"vega":7.3431,"theta":-2.0212,"rho":-2.9536,"theo":153.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.78,"last_trade_time":"2026-02-12T10:54:24","percent_change":0.0,"prev_day_close":141.900001525879},{"option":"SPXW260318C06950000","bid":80.3,"bid_size":7.0,"ask":81.4,"ask_size":6.0,"iv":0.1531,"open_interest":196.0,"volume":167.0,"delta":0.4031,"gamma":0.0013,"vega":7.2852,"theta":-2.0061,"rho":1.9079,"theo":80.5206,"change":9.61,"open":90.46,"high":95.8,"low":81.91,"tick":"up","last_trade_price":86.36,"last_trade_time":"2026-02-18T16:03:29","percent_change":12.5212,"prev_day_close":83.8499984741211},{"option":"SPXW260318P06950000","bid":156.6,"bid_size":2.0,"ask":158.6,"ask_size":2.0,"iv":0.1526,"open_interest":23.0,"volume":3.0,"delta":-0.5969,"gamma":0.0013,"vega":7.2852,"theta":-1.9754,"rho":-3.0274,"theo":158.0061,"change":-25.75,"open":129.59,"high":139.1,"low":129.59,"tick":"up","last_trade_price":139.1,"last_trade_time":"2026-02-18T13:57:52","percent_change":-15.6203,"prev_day_close":146.349998474121},{"option":"SPXW260318C06960000","bid":75.1,"bid_size":8.0,"ask":76.2,"ask_size":6.0,"iv":0.1511,"open_interest":32.0,"volume":27.0,"delta":0.3884,"gamma":0.0014,"vega":7.217,"theta":-1.9619,"rho":1.8403,"theo":75.3561,"change":11.6,"open":77.52,"high":88.9,"low":77.52,"tick":"up","last_trade_price":83.4,"last_trade_time":"2026-02-18T15:54:20","percent_change":16.156,"prev_day_close":78.5},{"option":"SPXW260318P06960000","bid":161.5,"bid_size":7.0,"ask":163.3,"ask_size":2.0,"iv":0.1509,"open_interest":7.0,"volume":0.0,"delta":-0.6117,"gamma":0.0014,"vega":7.217,"theta":-1.9271,"rho":-3.1021,"theo":162.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.0,"last_trade_time":"2026-02-13T11:10:07","percent_change":0.0,"prev_day_close":151.0},{"option":"SPXW260318C06970000","bid":70.2,"bid_size":8.0,"ask":71.3,"ask_size":7.0,"iv":0.1492,"open_interest":5.0,"volume":5.0,"delta":0.3735,"gamma":0.0014,"vega":7.137,"theta":-1.9153,"rho":1.7706,"theo":70.3767,"change":12.3,"open":79.4,"high":79.4,"low":79.4,"tick":"up","last_trade_price":79.4,"last_trade_time":"2026-02-18T13:48:38","percent_change":18.3308,"prev_day_close":73.3499984741211},{"option":"SPXW260318P06970000","bid":166.4,"bid_size":2.0,"ask":168.4,"ask_size":2.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":-0.6265,"gamma":0.0014,"vega":7.137,"theta":-1.8766,"rho":-3.1788,"theo":167.8024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.75},{"option":"SPXW260318C06975000","bid":67.8,"bid_size":8.0,"ask":68.9,"ask_size":7.0,"iv":0.1483,"open_interest":71.0,"volume":11.0,"delta":0.366,"gamma":0.0014,"vega":7.0923,"theta":-1.8912,"rho":1.7352,"theo":67.9604,"change":7.9,"open":79.8,"high":79.8,"low":72.7,"tick":"down","last_trade_price":72.7,"last_trade_time":"2026-02-18T15:59:42","percent_change":12.1914,"prev_day_close":70.8499984741211},{"option":"SPXW260318P06975000","bid":169.3,"bid_size":2.0,"ask":170.9,"ask_size":2.0,"iv":0.1481,"open_interest":62.0,"volume":3.0,"delta":-0.634,"gamma":0.0014,"vega":7.0923,"theta":-1.8506,"rho":-3.2178,"theo":170.3711,"change":-27.3,"open":140.62,"high":150.6,"low":140.62,"tick":"up","last_trade_price":150.6,"last_trade_time":"2026-02-18T13:57:52","percent_change":-15.3457,"prev_day_close":158.200004577637},{"option":"SPXW260318C06980000","bid":65.4,"bid_size":8.0,"ask":66.4,"ask_size":7.0,"iv":0.1474,"open_interest":11.0,"volume":5.0,"delta":0.3585,"gamma":0.0014,"vega":7.0446,"theta":-1.8666,"rho":1.6996,"theo":65.5947,"change":14.2,"open":76.7,"high":76.7,"low":76.7,"tick":"up","last_trade_price":76.7,"last_trade_time":"2026-02-18T11:55:35","percent_change":22.72,"prev_day_close":68.3499984741211},{"option":"SPXW260318P06980000","bid":171.6,"bid_size":2.0,"ask":173.5,"ask_size":2.0,"iv":0.1471,"open_interest":1.0,"volume":0.0,"delta":-0.6415,"gamma":0.0014,"vega":7.0446,"theta":-1.824,"rho":-3.257,"theo":172.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.2,"last_trade_time":"2026-02-12T09:36:04","percent_change":0.0,"prev_day_close":160.899993896484},{"option":"SPXW260318C06990000","bid":60.8,"bid_size":8.0,"ask":61.8,"ask_size":8.0,"iv":0.1456,"open_interest":507.0,"volume":489.0,"delta":0.3434,"gamma":0.0013,"vega":6.9417,"theta":-1.816,"rho":1.629,"theo":61.0172,"change":14.23,"open":70.37,"high":72.38,"low":70.37,"tick":"up","last_trade_price":72.38,"last_trade_time":"2026-02-18T11:45:16","percent_change":24.4712,"prev_day_close":63.5500011444092},{"option":"SPXW260318P06990000","bid":177.0,"bid_size":6.0,"ask":178.9,"ask_size":1.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-0.6566,"gamma":0.0013,"vega":6.9417,"theta":-1.7693,"rho":-3.3346,"theo":178.383,"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":165.950004577637},{"option":"SPXW260318C07000000","bid":56.4,"bid_size":8.0,"ask":57.5,"ask_size":8.0,"iv":0.1438,"open_interest":96.0,"volume":17.0,"delta":0.3284,"gamma":0.0013,"vega":6.8294,"theta":-1.7635,"rho":1.5592,"theo":56.6461,"change":3.5,"open":62.7,"high":69.6,"low":57.5,"tick":"down","last_trade_price":57.5,"last_trade_time":"2026-02-18T15:05:55","percent_change":6.48148,"prev_day_close":58.9499988555908},{"option":"SPXW260318P07000000","bid":182.5,"bid_size":1.0,"ask":184.6,"ask_size":1.0,"iv":0.1435,"open_interest":8.0,"volume":3.0,"delta":-0.6716,"gamma":0.0013,"vega":6.8294,"theta":-1.7129,"rho":-3.4116,"theo":183.982,"change":-43.6,"open":151.0,"high":154.0,"low":148.4,"tick":"down","last_trade_price":148.4,"last_trade_time":"2026-02-18T13:04:15","percent_change":-22.7083,"prev_day_close":171.150001525879},{"option":"SPXW260318C07010000","bid":52.2,"bid_size":8.0,"ask":53.1,"ask_size":8.0,"iv":0.1422,"open_interest":21.0,"volume":14.0,"delta":0.3133,"gamma":0.0013,"vega":6.7061,"theta":-1.7094,"rho":1.4886,"theo":52.482,"change":2.65,"open":50.97,"high":63.3,"low":50.97,"tick":"down","last_trade_price":52.6,"last_trade_time":"2026-02-18T15:06:29","percent_change":5.3053,"prev_day_close":54.5500011444092},{"option":"SPXW260318P07010000","bid":188.3,"bid_size":5.0,"ask":190.2,"ask_size":1.0,"iv":0.1417,"open_interest":0.0,"volume":0.0,"delta":-0.6867,"gamma":0.0013,"vega":6.7061,"theta":-1.6549,"rho":-3.4892,"theo":189.7879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":176.799995422363},{"option":"SPXW260318C07020000","bid":48.2,"bid_size":8.0,"ask":49.3,"ask_size":18.0,"iv":0.1406,"open_interest":0.0,"volume":0.0,"delta":0.2983,"gamma":0.0013,"vega":6.5696,"theta":-1.6537,"rho":1.417,"theo":48.5245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P07020000","bid":193.8,"bid_size":5.0,"ask":196.8,"ask_size":5.0,"iv":0.1401,"open_interest":0.0,"volume":0.0,"delta":-0.7017,"gamma":0.0013,"vega":6.5696,"theta":-1.5952,"rho":-3.568,"theo":195.8006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C07025000","bid":46.3,"bid_size":8.0,"ask":47.2,"ask_size":9.0,"iv":0.1396,"open_interest":123.0,"volume":81.0,"delta":0.2908,"gamma":0.0013,"vega":6.4968,"theta":-1.6253,"rho":1.3814,"theo":46.622,"change":6.54,"open":47.9,"high":57.3,"low":47.2,"tick":"down","last_trade_price":50.84,"last_trade_time":"2026-02-18T15:59:10","percent_change":14.763,"prev_day_close":48.25},{"option":"SPXW260318P07025000","bid":196.8,"bid_size":5.0,"ask":199.8,"ask_size":5.0,"iv":0.1392,"open_interest":0.0,"volume":0.0,"delta":-0.7092,"gamma":0.0013,"vega":6.4968,"theta":-1.5648,"rho":-3.6072,"theo":198.8832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.25},{"option":"SPXW260318C07050000","bid":37.3,"bid_size":9.0,"ask":38.1,"ask_size":9.0,"iv":0.1356,"open_interest":178.0,"volume":132.0,"delta":0.2539,"gamma":0.0012,"vega":6.1011,"theta":-1.4773,"rho":1.2083,"theo":37.8243,"change":1.85,"open":37.3,"high":46.9,"low":37.3,"tick":"down","last_trade_price":37.6,"last_trade_time":"2026-02-18T14:59:20","percent_change":5.17483,"prev_day_close":38.75},{"option":"SPXW260318P07050000","bid":212.1,"bid_size":4.0,"ask":218.3,"ask_size":5.0,"iv":0.1362,"open_interest":0.0,"volume":0.0,"delta":-0.7461,"gamma":0.0012,"vega":6.1011,"theta":-1.4069,"rho":-3.798,"theo":215.0106,"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":200.600006103516},{"option":"SPXW260318C07075000","bid":29.6,"bid_size":9.0,"ask":30.4,"ask_size":10.0,"iv":0.1317,"open_interest":28.0,"volume":37.0,"delta":0.2181,"gamma":0.0012,"vega":5.6384,"theta":-1.3205,"rho":1.0376,"theo":30.154,"change":4.65,"open":29.7,"high":36.6,"low":29.6,"tick":"up","last_trade_price":33.1,"last_trade_time":"2026-02-18T15:57:34","percent_change":16.3445,"prev_day_close":30.6499996185303},{"option":"SPXW260318P07075000","bid":229.1,"bid_size":4.0,"ask":235.5,"ask_size":5.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.7819,"gamma":0.0012,"vega":5.6384,"theta":-1.2402,"rho":-3.9864,"theo":232.2656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.5},{"option":"SPXW260318C07100000","bid":23.1,"bid_size":10.0,"ask":23.7,"ask_size":11.0,"iv":0.1281,"open_interest":148.0,"volume":33.0,"delta":0.1839,"gamma":0.0011,"vega":5.1272,"theta":-1.1579,"rho":0.8749,"theo":23.5617,"change":2.45,"open":23.54,"high":28.9,"low":23.25,"tick":"up","last_trade_price":24.6,"last_trade_time":"2026-02-18T15:59:42","percent_change":11.061,"prev_day_close":23.6999998092651},{"option":"SPXW260318P07100000","bid":247.3,"bid_size":4.0,"ask":253.9,"ask_size":5.0,"iv":0.1288,"open_interest":1.0,"volume":0.0,"delta":-0.8161,"gamma":0.0011,"vega":5.1272,"theta":-1.0677,"rho":-4.1669,"theo":250.5985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.349998474121},{"option":"SPXW260318C07125000","bid":17.7,"bid_size":11.0,"ask":18.3,"ask_size":12.0,"iv":0.125,"open_interest":796.0,"volume":816.0,"delta":0.152,"gamma":0.001,"vega":4.5754,"theta":-0.9949,"rho":0.724,"theo":18.0414,"change":1.4,"open":17.5,"high":23.01,"low":17.5,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":8.18714,"prev_day_close":18.0499992370605},{"option":"SPXW260318P07125000","bid":266.0,"bid_size":3.0,"ask":273.1,"ask_size":3.0,"iv":0.1258,"open_interest":0.0,"volume":0.0,"delta":-0.848,"gamma":0.001,"vega":4.5754,"theta":-0.8948,"rho":-4.3355,"theo":270.0034,"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":254.599990844727},{"option":"SPXW260318C07150000","bid":13.5,"bid_size":15.0,"ask":13.9,"ask_size":17.0,"iv":0.1224,"open_interest":112.0,"volume":80.0,"delta":0.1233,"gamma":0.0009,"vega":4.0048,"theta":-0.8384,"rho":0.5866,"theo":13.569,"change":1.0,"open":14.09,"high":17.85,"low":13.0,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-18T16:00:14","percent_change":7.69231,"prev_day_close":13.5},{"option":"SPXW260318P07150000","bid":287.0,"bid_size":3.0,"ask":294.1,"ask_size":5.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":-0.8768,"gamma":0.0009,"vega":4.0048,"theta":-0.7284,"rho":-4.4906,"theo":290.4563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.950012207031},{"option":"SPXW260318C07175000","bid":9.9,"bid_size":16.0,"ask":10.5,"ask_size":22.0,"iv":0.1199,"open_interest":55.0,"volume":55.0,"delta":0.0983,"gamma":0.0008,"vega":3.4482,"theta":-0.6951,"rho":0.4671,"theo":10.0748,"change":0.5,"open":10.6,"high":13.5,"low":9.81,"tick":"down","last_trade_price":10.3,"last_trade_time":"2026-02-18T16:00:18","percent_change":5.10204,"prev_day_close":10.0},{"option":"SPXW260318P07175000","bid":307.9,"bid_size":3.0,"ask":315.6,"ask_size":6.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.9017,"gamma":0.0008,"vega":3.4482,"theta":-0.5752,"rho":-4.6278,"theo":311.8873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.5},{"option":"SPXW260318C07200000","bid":7.3,"bid_size":22.0,"ask":7.8,"ask_size":33.0,"iv":0.1179,"open_interest":188.0,"volume":201.0,"delta":0.0775,"gamma":0.0006,"vega":2.9285,"theta":-0.57,"rho":0.3683,"theo":7.4427,"change":0.35,"open":7.84,"high":10.0,"low":7.2,"tick":"up","last_trade_price":7.7,"last_trade_time":"2026-02-18T16:00:07","percent_change":4.76191,"prev_day_close":7.34999990463257},{"option":"SPXW260318P07200000","bid":330.6,"bid_size":3.0,"ask":337.9,"ask_size":1.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9225,"gamma":0.0006,"vega":2.9285,"theta":-0.4402,"rho":-4.7444,"theo":334.1804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.800003051758},{"option":"SPXW260318C07225000","bid":5.5,"bid_size":15.0,"ask":5.9,"ask_size":53.0,"iv":0.117,"open_interest":82.0,"volume":92.0,"delta":0.0609,"gamma":0.0006,"vega":2.4645,"theta":-0.4657,"rho":0.2892,"theo":5.5221,"change":0.4,"open":6.2,"high":7.3,"low":5.43,"tick":"up","last_trade_price":5.85,"last_trade_time":"2026-02-18T15:55:29","percent_change":7.33945,"prev_day_close":5.40000009536743},{"option":"SPXW260318P07225000","bid":353.6,"bid_size":1.0,"ask":360.9,"ask_size":1.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9391,"gamma":0.0006,"vega":2.4645,"theta":-0.326,"rho":-4.8413,"theo":357.185,"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":341.649993896484},{"option":"SPXW260318C07250000","bid":3.9,"bid_size":72.0,"ask":4.4,"ask_size":61.0,"iv":0.1155,"open_interest":31.0,"volume":34.0,"delta":0.048,"gamma":0.0005,"vega":2.0704,"theta":-0.3818,"rho":0.2272,"theo":4.1501,"change":0.1,"open":4.05,"high":5.17,"low":4.05,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-18T15:53:30","percent_change":2.46914,"prev_day_close":3.94999992847443},{"option":"SPXW260318P07250000","bid":376.5,"bid_size":2.0,"ask":384.4,"ask_size":2.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.952,"gamma":0.0005,"vega":2.0704,"theta":-0.2322,"rho":-4.921,"theo":380.7383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.949996948242},{"option":"SPXW260318C07275000","bid":3.1,"bid_size":15.0,"ask":3.3,"ask_size":20.0,"iv":0.1157,"open_interest":46.0,"volume":21.0,"delta":0.0382,"gamma":0.0004,"vega":1.7433,"theta":-0.3159,"rho":0.1805,"theo":3.1781,"change":0.275,"open":3.05,"high":3.85,"low":3.05,"tick":"no_change","last_trade_price":3.35,"last_trade_time":"2026-02-18T13:52:39","percent_change":8.94309,"prev_day_close":2.89999997615814},{"option":"SPXW260318P07275000","bid":400.3,"bid_size":1.0,"ask":408.2,"ask_size":1.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9619,"gamma":0.0004,"vega":1.7433,"theta":-0.1564,"rho":-4.9854,"theo":404.6915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.950012207031},{"option":"SPXW260318C07300000","bid":2.3,"bid_size":15.0,"ask":2.55,"ask_size":82.0,"iv":0.1157,"open_interest":68.0,"volume":4.0,"delta":0.0307,"gamma":0.0003,"vega":1.4762,"theta":-0.2645,"rho":0.145,"theo":2.486,"change":0.4,"open":2.82,"high":2.87,"low":2.75,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-18T12:37:22","percent_change":17.0213,"prev_day_close":2.14999997615814},{"option":"SPXW260318P07300000","bid":424.5,"bid_size":1.0,"ask":432.4,"ask_size":1.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9693,"gamma":0.0003,"vega":1.4762,"theta":-0.0951,"rho":-5.0387,"theo":428.9246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.199996948242},{"option":"SPXW260318C07325000","bid":1.75,"bid_size":15.0,"ask":1.95,"ask_size":64.0,"iv":0.116,"open_interest":914.0,"volume":911.0,"delta":0.025,"gamma":0.0003,"vega":1.2585,"theta":-0.224,"rho":0.1179,"theo":1.9824,"change":0.2,"open":1.78,"high":2.05,"low":1.78,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T13:59:07","percent_change":11.1111,"prev_day_close":1.64999997615814},{"option":"SPXW260318P07325000","bid":448.9,"bid_size":1.0,"ask":456.8,"ask_size":1.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.975,"gamma":0.0003,"vega":1.2585,"theta":-0.0448,"rho":-5.0835,"theo":453.3463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.450012207031},{"option":"SPXW260318C07350000","bid":1.35,"bid_size":15.0,"ask":1.55,"ask_size":67.0,"iv":0.1169,"open_interest":17.0,"volume":9.0,"delta":0.0206,"gamma":0.0002,"vega":1.0795,"theta":-0.1917,"rho":0.0969,"theo":1.6073,"change":0.27,"open":1.43,"high":1.67,"low":1.43,"tick":"up","last_trade_price":1.67,"last_trade_time":"2026-02-18T10:51:19","percent_change":19.2857,"prev_day_close":1.27500003576279},{"option":"SPXW260318P07350000","bid":473.4,"bid_size":1.0,"ask":481.3,"ask_size":1.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9794,"gamma":0.0002,"vega":1.0795,"theta":-0.0025,"rho":-5.1222,"theo":477.8964,"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":462.149993896484},{"option":"SPXW260318C07375000","bid":1.05,"bid_size":15.0,"ask":1.25,"ask_size":67.0,"iv":0.1179,"open_interest":10.0,"volume":0.0,"delta":0.0171,"gamma":0.0002,"vega":0.9306,"theta":-0.1653,"rho":0.0805,"theo":1.3198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T10:18:45","percent_change":0.0,"prev_day_close":1.0},{"option":"SPXW260318P07375000","bid":498.0,"bid_size":1.0,"ask":505.9,"ask_size":1.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.9829,"gamma":0.0002,"vega":0.9306,"theta":0.0,"rho":-5.1564,"theo":502.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.149993896484},{"option":"SPXW260318C07400000","bid":0.8,"bid_size":15.0,"ask":1.05,"ask_size":67.0,"iv":0.1192,"open_interest":23.0,"volume":1.0,"delta":0.0144,"gamma":0.0002,"vega":0.806,"theta":-0.1435,"rho":0.0672,"theo":1.0955,"change":0.2,"open":1.1,"high":1.1,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T12:03:38","percent_change":22.2222,"prev_day_close":0.824999988079071},{"option":"SPXW260318P07400000","bid":522.7,"bid_size":1.0,"ask":530.6,"ask_size":1.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9857,"gamma":0.0002,"vega":0.806,"theta":0.0,"rho":-5.1874,"theo":527.2351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.550003051758},{"option":"SPXW260318C07425000","bid":0.65,"bid_size":15.0,"ask":0.9,"ask_size":67.0,"iv":0.1212,"open_interest":908.0,"volume":900.0,"delta":0.0121,"gamma":0.0001,"vega":0.7009,"theta":-0.1252,"rho":0.0567,"theo":0.9179,"change":0.05,"open":0.8,"high":0.8,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T13:59:07","percent_change":6.66667,"prev_day_close":0.675000011920929},{"option":"SPXW260318P07425000","bid":547.4,"bid_size":1.0,"ask":555.3,"ask_size":1.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9879,"gamma":0.0001,"vega":0.7009,"theta":0.0,"rho":-5.2157,"theo":551.9826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.600006103516},{"option":"SPXW260318C07500000","bid":0.35,"bid_size":52.0,"ask":0.6,"ask_size":67.0,"iv":0.1273,"open_interest":8.0,"volume":0.0,"delta":0.0076,"gamma":0.0001,"vega":0.4743,"theta":-0.0864,"rho":0.0354,"theo":0.5705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-16T10:09:43","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260318P07500000","bid":621.9,"bid_size":1.0,"ask":629.8,"ask_size":1.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0001,"vega":0.4743,"theta":0.0,"rho":-5.2903,"theo":626.4109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":610.799987792969},{"option":"SPXW260318C07600000","bid":0.2,"bid_size":54.0,"ask":0.45,"ask_size":122.0,"iv":0.1385,"open_interest":10.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":0.305,"theta":-0.0582,"rho":0.0211,"theo":0.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.97,"last_trade_time":"2026-02-11T10:04:13","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260318P07600000","bid":721.5,"bid_size":1.0,"ask":729.4,"ask_size":1.0,"iv":0.1418,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.3055,"theta":0.0,"rho":-5.3755,"theo":725.8882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.549987792969},{"option":"SPXW260318C07800000","bid":0.1,"bid_size":59.0,"ask":0.35,"ask_size":137.0,"iv":0.164,"open_interest":6.0,"volume":6.0,"delta":0.0022,"gamma":0.0,"vega":0.1618,"theta":-0.0349,"rho":0.0103,"theo":0.1833,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:08:48","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPXW260318P07800000","bid":920.7,"bid_size":1.0,"ask":928.6,"ask_size":1.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1621,"theta":0.0,"rho":-5.5282,"theo":925.127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":909.649993896484},{"option":"SPXW260318C08000000","bid":0.05,"bid_size":62.0,"ask":0.25,"ask_size":67.0,"iv":0.1865,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1,"theta":-0.0244,"rho":0.0061,"theo":0.1177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260318P08000000","bid":1120.1,"bid_size":1.0,"ask":1128.0,"ask_size":1.0,"iv":0.1811,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1001,"theta":0.0,"rho":-5.6744,"theo":1124.4629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.95001220703},{"option":"SPXW260318C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":123.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0643,"theta":-0.0173,"rho":0.0038,"theo":0.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260318P08200000","bid":1319.5,"bid_size":1.0,"ask":1327.4,"ask_size":1.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0642,"theta":0.0,"rho":-5.8186,"theo":1323.8246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1309.25},{"option":"SPXW260318C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":135.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0412,"theta":-0.012,"rho":0.0023,"theo":0.0505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260318P08400000","bid":1518.9,"bid_size":1.0,"ask":1526.8,"ask_size":1.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0416,"theta":0.0,"rho":-5.962,"theo":1523.1998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1507.70001220703},{"option":"SPXW260318C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":52.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0267,"theta":-0.0083,"rho":0.0014,"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":0.0750000029802322},{"option":"SPXW260318P08600000","bid":1718.2,"bid_size":1.0,"ask":1726.1,"ask_size":1.0,"iv":0.2721,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0271,"theta":0.0,"rho":-6.1048,"theo":1722.5839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1706.79998779297},{"option":"SPXW260318C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":127.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0176,"theta":-0.0058,"rho":0.0009,"theo":0.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260318P08800000","bid":1917.6,"bid_size":1.0,"ask":1925.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0176,"theta":0.0,"rho":-6.2473,"theo":1921.974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1908.15002441406},{"option":"SPXW260318C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":135.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0114,"theta":-0.0039,"rho":0.0006,"theo":0.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260318P09000000","bid":2117.0,"bid_size":1.0,"ask":2124.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":-6.3896,"theo":2121.3682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2106.5},{"option":"SPXW260319C02800000","bid":4056.8,"bid_size":1.0,"ask":4064.7,"ask_size":1.0,"iv":1.0413,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0239,"theta":0.0,"rho":2.065,"theo":4060.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.84997558594},{"option":"SPXW260319P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":202.0,"iv":0.9538,"open_interest":1.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0239,"theta":-0.0367,"rho":-0.0018,"theo":0.1647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T09:56:52","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260319C03000000","bid":3857.4,"bid_size":1.0,"ask":3865.3,"ask_size":1.0,"iv":0.9595,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0299,"theta":0.0,"rho":2.212,"theo":3860.8466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.20007324219},{"option":"SPXW260319P03000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":267.0,"iv":0.8973,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0299,"theta":-0.0432,"rho":-0.0022,"theo":0.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260319C03200000","bid":3658.1,"bid_size":1.0,"ask":3666.0,"ask_size":1.0,"iv":0.9053,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0374,"theta":0.0,"rho":2.3587,"theo":3661.5095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3676.39990234375},{"option":"SPXW260319P03200000","bid":0.05,"bid_size":165.0,"ask":0.3,"ask_size":267.0,"iv":0.8511,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0374,"theta":-0.0508,"rho":-0.0028,"theo":0.2411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260319C03400000","bid":3458.8,"bid_size":1.0,"ask":3466.7,"ask_size":1.0,"iv":0.8505,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0468,"theta":0.0,"rho":2.5054,"theo":3462.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.0},{"option":"SPXW260319P03400000","bid":0.1,"bid_size":267.0,"ask":0.35,"ask_size":202.0,"iv":0.802,"open_interest":5.0,"volume":4.0,"delta":-0.0007,"gamma":0.0,"vega":0.0469,"theta":-0.0598,"rho":-0.0036,"theo":0.2924,"change":-0.125,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:36:17","percent_change":-38.4615,"prev_day_close":0.200000006705523},{"option":"SPXW260319C03600000","bid":3259.5,"bid_size":1.0,"ask":3267.4,"ask_size":1.0,"iv":0.7962,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.059,"theta":0.0,"rho":2.6517,"theo":3262.8674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.30004882812},{"option":"SPXW260319P03600000","bid":0.2,"bid_size":264.0,"ask":0.45,"ask_size":205.0,"iv":0.7623,"open_interest":15.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.059,"theta":-0.0708,"rho":-0.0046,"theo":0.3571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260319C03800000","bid":3060.2,"bid_size":1.0,"ask":3068.1,"ask_size":1.0,"iv":0.7426,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0748,"theta":0.0,"rho":2.7978,"theo":3063.5726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3079.0},{"option":"SPXW260319P03800000","bid":0.3,"bid_size":262.0,"ask":0.6,"ask_size":289.0,"iv":0.7218,"open_interest":6.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0748,"theta":-0.0844,"rho":-0.0059,"theo":0.4412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-17T10:58:02","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260319C04000000","bid":2861.0,"bid_size":1.0,"ask":2868.9,"ask_size":1.0,"iv":0.6988,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0965,"theta":0.0,"rho":2.9433,"theo":2864.3078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2878.25},{"option":"SPXW260319P04000000","bid":0.5,"bid_size":37.0,"ask":0.75,"ask_size":285.0,"iv":0.6829,"open_interest":130.0,"volume":50.0,"delta":-0.0015,"gamma":0.0,"vega":0.0965,"theta":-0.1022,"rho":-0.0078,"theo":0.5554,"change":-0.195,"open":0.53,"high":0.53,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-18T14:20:05","percent_change":-26.8966,"prev_day_close":0.525000005960464},{"option":"SPXW260319C04200000","bid":2661.8,"bid_size":1.0,"ask":2669.7,"ask_size":1.0,"iv":0.653,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1262,"theta":0.0,"rho":3.088,"theo":2665.0901,"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":2678.34997558594},{"option":"SPXW260319P04200000","bid":0.7,"bid_size":94.0,"ask":0.95,"ask_size":225.0,"iv":0.6421,"open_interest":2.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.1262,"theta":-0.1261,"rho":-0.0105,"theo":0.7167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-17T14:33:47","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260319C04400000","bid":2462.7,"bid_size":1.0,"ask":2470.6,"ask_size":1.0,"iv":0.6114,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1689,"theta":0.0,"rho":3.2314,"theo":2465.943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2480.75},{"option":"SPXW260319P04400000","bid":1.0,"bid_size":60.0,"ask":1.25,"ask_size":264.0,"iv":0.603,"open_interest":4.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.1689,"theta":-0.1585,"rho":-0.0144,"theo":0.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-13T09:40:29","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"SPXW260319C04600000","bid":2263.7,"bid_size":1.0,"ask":2271.6,"ask_size":1.0,"iv":0.5715,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.2285,"theta":0.0,"rho":3.3731,"theo":2266.8992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2281.64990234375},{"option":"SPXW260319P04600000","bid":1.35,"bid_size":60.0,"ask":1.6,"ask_size":267.0,"iv":0.565,"open_interest":4.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.2285,"theta":-0.2022,"rho":-0.0202,"theo":1.2839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-13T09:40:29","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260319C04800000","bid":2064.8,"bid_size":1.0,"ask":2072.7,"ask_size":1.0,"iv":0.5317,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.3126,"theta":0.0,"rho":3.512,"theo":2067.9964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2081.55004882812},{"option":"SPXW260319P04800000","bid":1.8,"bid_size":59.0,"ask":2.05,"ask_size":264.0,"iv":0.5259,"open_interest":136.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.3126,"theta":-0.2598,"rho":-0.0286,"theo":1.7601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.98,"last_trade_time":"2026-02-13T10:13:24","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"SPXW260319C05000000","bid":1866.0,"bid_size":1.0,"ask":1873.9,"ask_size":1.0,"iv":0.4914,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.4274,"theta":0.0,"rho":3.6472,"theo":1869.2779,"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":1883.95001220703},{"option":"SPXW260319P05000000","bid":2.4,"bid_size":73.0,"ask":2.7,"ask_size":250.0,"iv":0.4881,"open_interest":58.0,"volume":0.0,"delta":-0.0079,"gamma":0.0,"vega":0.4273,"theta":-0.3326,"rho":-0.0407,"theo":2.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.8,"last_trade_time":"2026-02-17T15:53:10","percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"SPXW260319C05200000","bid":1667.5,"bid_size":1.0,"ask":1674.8,"ask_size":1.0,"iv":0.4536,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":0.5814,"theta":0.0,"rho":3.7774,"theo":1670.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1685.45001220703},{"option":"SPXW260319P05200000","bid":3.2,"bid_size":72.0,"ask":3.5,"ask_size":198.0,"iv":0.4497,"open_interest":9.0,"volume":6.0,"delta":-0.0113,"gamma":0.0,"vega":0.5815,"theta":-0.4223,"rho":-0.058,"theo":3.318,"change":-0.3,"open":3.2,"high":3.2,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:04:23","percent_change":-8.57143,"prev_day_close":2.89999997615814},{"option":"SPXW260319C05400000","bid":1469.3,"bid_size":1.0,"ask":1476.6,"ask_size":1.0,"iv":0.4158,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":0.7892,"theta":0.0,"rho":3.9001,"theo":1472.6254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1488.14996337891},{"option":"SPXW260319P05400000","bid":4.4,"bid_size":15.0,"ask":4.7,"ask_size":222.0,"iv":0.4131,"open_interest":28.0,"volume":27.0,"delta":-0.0161,"gamma":0.0,"vega":0.7894,"theta":-0.5298,"rho":-0.0827,"theo":4.5266,"change":-0.28,"open":4.42,"high":4.42,"low":4.42,"tick":"down","last_trade_price":4.42,"last_trade_time":"2026-02-18T15:11:49","percent_change":-5.95745,"prev_day_close":3.94999992847443},{"option":"SPXW260319C05500000","bid":1370.3,"bid_size":1.0,"ask":1377.6,"ask_size":1.0,"iv":0.3963,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0001,"vega":0.9194,"theta":-0.0673,"rho":3.9578,"theo":1373.7002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1388.60003662109},{"option":"SPXW260319P05500000","bid":5.1,"bid_size":53.0,"ask":5.5,"ask_size":199.0,"iv":0.3946,"open_interest":5.0,"volume":3.0,"delta":-0.0192,"gamma":0.0001,"vega":0.9198,"theta":-0.5918,"rho":-0.0988,"theo":5.2925,"change":-0.9,"open":4.5,"high":4.6,"low":4.5,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-16.3636,"prev_day_close":4.65000009536743},{"option":"SPXW260319C05600000","bid":1271.5,"bid_size":2.0,"ask":1279.2,"ask_size":3.0,"iv":0.3775,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":1.0744,"theta":-0.1748,"rho":4.0114,"theo":1274.9271,"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":1289.55004882812},{"option":"SPXW260319P05600000","bid":6.0,"bid_size":51.0,"ask":6.4,"ask_size":177.0,"iv":0.3762,"open_interest":23.0,"volume":1.0,"delta":-0.0231,"gamma":0.0001,"vega":1.0749,"theta":-0.6612,"rho":-0.1188,"theo":6.2095,"change":-1.48,"open":4.97,"high":4.97,"low":4.97,"tick":"down","last_trade_price":4.97,"last_trade_time":"2026-02-18T13:29:15","percent_change":-22.9457,"prev_day_close":5.45000004768372},{"option":"SPXW260319C05700000","bid":1173.0,"bid_size":1.0,"ask":1180.3,"ask_size":1.0,"iv":0.3598,"open_interest":0.0,"volume":0.0,"delta":0.9722,"gamma":0.0001,"vega":1.2577,"theta":-0.2923,"rho":4.0604,"theo":1176.365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1190.95001220703},{"option":"SPXW260319P05700000","bid":7.1,"bid_size":47.0,"ask":7.5,"ask_size":136.0,"iv":0.358,"open_interest":23.0,"volume":2.0,"delta":-0.0279,"gamma":0.0001,"vega":1.2577,"theta":-0.7403,"rho":-0.1434,"theo":7.3338,"change":-0.5,"open":5.82,"high":7.1,"low":5.82,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-18T15:22:04","percent_change":-6.57895,"prev_day_close":6.45000004768372},{"option":"SPXW260319C05800000","bid":1074.7,"bid_size":1.0,"ask":1082.0,"ask_size":1.0,"iv":0.3416,"open_interest":0.0,"volume":0.0,"delta":0.9661,"gamma":0.0001,"vega":1.4848,"theta":-0.4232,"rho":4.1021,"theo":1078.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.44995117188},{"option":"SPXW260319P05800000","bid":8.5,"bid_size":163.0,"ask":8.9,"ask_size":126.0,"iv":0.3401,"open_interest":4284.0,"volume":47.0,"delta":-0.034,"gamma":0.0001,"vega":1.4848,"theta":-0.833,"rho":-0.1754,"theo":8.7613,"change":-2.1,"open":7.0,"high":7.0,"low":7.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T10:09:20","percent_change":-23.0769,"prev_day_close":7.75},{"option":"SPXW260319C05875000","bid":1001.3,"bid_size":1.0,"ask":1008.6,"ask_size":1.0,"iv":0.3287,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0001,"vega":1.6859,"theta":-0.5332,"rho":4.1274,"theo":1004.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1019.19998168945},{"option":"SPXW260319P05875000","bid":9.9,"bid_size":94.0,"ask":10.3,"ask_size":102.0,"iv":0.3276,"open_interest":3.0,"volume":3.0,"delta":-0.0398,"gamma":0.0001,"vega":1.6859,"theta":-0.9143,"rho":-0.2054,"theo":10.1111,"change":-2.15,"open":9.6,"high":9.6,"low":8.4,"tick":"no_change","last_trade_price":8.4,"last_trade_time":"2026-02-18T10:00:40","percent_change":-20.3791,"prev_day_close":8.9500002861023},{"option":"SPXW260319C05900000","bid":976.5,"bid_size":2.0,"ask":984.2,"ask_size":2.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":0.9581,"gamma":0.0001,"vega":1.761,"theta":-0.5724,"rho":4.1345,"theo":980.2798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.450012207031},{"option":"SPXW260319P05900000","bid":10.4,"bid_size":91.0,"ask":10.8,"ask_size":39.0,"iv":0.3233,"open_interest":6.0,"volume":4.0,"delta":-0.042,"gamma":0.0001,"vega":1.761,"theta":-0.944,"rho":-0.2167,"theo":10.6276,"change":-2.32,"open":9.0,"high":9.0,"low":8.73,"tick":"no_change","last_trade_price":8.73,"last_trade_time":"2026-02-18T10:01:27","percent_change":-20.9955,"prev_day_close":9.4500002861023},{"option":"SPXW260319C05925000","bid":952.6,"bid_size":1.0,"ask":959.9,"ask_size":1.0,"iv":0.3203,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0001,"vega":1.841,"theta":-0.6132,"rho":4.1406,"theo":955.9127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":970.149993896484},{"option":"SPXW260319P05925000","bid":11.0,"bid_size":72.0,"ask":11.4,"ask_size":93.0,"iv":0.3194,"open_interest":5.0,"volume":0.0,"delta":-0.0444,"gamma":0.0001,"vega":1.841,"theta":-0.9752,"rho":-0.229,"theo":11.1829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.2,"last_trade_time":"2026-02-17T12:42:51","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"SPXW260319C05950000","bid":928.3,"bid_size":1.0,"ask":935.6,"ask_size":1.0,"iv":0.3163,"open_interest":0.0,"volume":0.0,"delta":0.9531,"gamma":0.0002,"vega":1.9261,"theta":-0.6554,"rho":4.1457,"theo":931.5882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.849975585938},{"option":"SPXW260319P05950000","bid":11.6,"bid_size":68.0,"ask":12.0,"ask_size":89.0,"iv":0.3153,"open_interest":1.0,"volume":0.0,"delta":-0.0469,"gamma":0.0002,"vega":1.9261,"theta":-1.0078,"rho":-0.2423,"theo":11.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-17T10:00:00","percent_change":0.0,"prev_day_close":10.4500002861023},{"option":"SPXW260319C05975000","bid":904.0,"bid_size":1.0,"ask":911.3,"ask_size":1.0,"iv":0.3121,"open_interest":0.0,"volume":0.0,"delta":0.9504,"gamma":0.0002,"vega":2.0157,"theta":-0.6992,"rho":4.1497,"theo":907.3108,"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":921.5},{"option":"SPXW260319P05975000","bid":12.2,"bid_size":81.0,"ask":12.7,"ask_size":99.0,"iv":0.3112,"open_interest":2.0,"volume":1.0,"delta":-0.0497,"gamma":0.0002,"vega":2.0157,"theta":-1.0421,"rho":-0.2568,"theo":12.4257,"change":-0.8,"open":12.1,"high":12.1,"low":12.1,"tick":"up","last_trade_price":12.1,"last_trade_time":"2026-02-18T15:20:45","percent_change":-6.20155,"prev_day_close":11.0499997138977},{"option":"SPXW260319C06000000","bid":879.8,"bid_size":1.0,"ask":887.1,"ask_size":3.0,"iv":0.3079,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0002,"vega":2.1093,"theta":-0.7446,"rho":4.1526,"theo":883.0846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.050018310547},{"option":"SPXW260319P06000000","bid":12.9,"bid_size":77.0,"ask":13.4,"ask_size":95.0,"iv":0.3072,"open_interest":48.0,"volume":11.0,"delta":-0.0526,"gamma":0.0002,"vega":2.1093,"theta":-1.078,"rho":-0.2723,"theo":13.1219,"change":-0.93,"open":10.78,"high":12.72,"low":10.2,"tick":"up","last_trade_price":12.72,"last_trade_time":"2026-02-18T14:36:24","percent_change":-6.81319,"prev_day_close":11.6500000953674},{"option":"SPXW260319C06025000","bid":855.6,"bid_size":1.0,"ask":862.9,"ask_size":3.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":0.9443,"gamma":0.0002,"vega":2.2072,"theta":-0.7918,"rho":4.1546,"theo":858.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.899993896484},{"option":"SPXW260319P06025000","bid":13.7,"bid_size":60.0,"ask":14.2,"ask_size":92.0,"iv":0.3032,"open_interest":48.0,"volume":0.0,"delta":-0.0558,"gamma":0.0002,"vega":2.2072,"theta":-1.1156,"rho":-0.2887,"theo":13.8734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-17T14:41:47","percent_change":0.0,"prev_day_close":12.3000001907349},{"option":"SPXW260319C06050000","bid":831.5,"bid_size":1.0,"ask":838.8,"ask_size":3.0,"iv":0.2998,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0002,"vega":2.3105,"theta":-0.8407,"rho":4.1555,"theo":834.8021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.899993896484},{"option":"SPXW260319P06050000","bid":14.5,"bid_size":57.0,"ask":15.0,"ask_size":89.0,"iv":0.2994,"open_interest":55.0,"volume":1.0,"delta":-0.0592,"gamma":0.0002,"vega":2.3105,"theta":-1.155,"rho":-0.3062,"theo":14.6842,"change":-4.2,"open":11.05,"high":11.05,"low":11.05,"tick":"down","last_trade_price":11.05,"last_trade_time":"2026-02-18T11:41:49","percent_change":-27.541,"prev_day_close":13.0499997138977},{"option":"SPXW260319C06075000","bid":806.9,"bid_size":3.0,"ask":814.8,"ask_size":2.0,"iv":0.2954,"open_interest":0.0,"volume":0.0,"delta":0.9372,"gamma":0.0002,"vega":2.4206,"theta":-0.8914,"rho":4.155,"theo":810.7546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":824.600006103516},{"option":"SPXW260319P06075000","bid":15.4,"bid_size":15.0,"ask":15.9,"ask_size":86.0,"iv":0.2954,"open_interest":123.0,"volume":0.0,"delta":-0.0629,"gamma":0.0002,"vega":2.4206,"theta":-1.1961,"rho":-0.3252,"theo":15.559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.3,"last_trade_time":"2026-02-17T14:17:42","percent_change":0.0,"prev_day_close":13.8000001907349},{"option":"SPXW260319C06100000","bid":783.5,"bid_size":1.0,"ask":790.8,"ask_size":3.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0002,"vega":2.5377,"theta":-0.9437,"rho":4.1528,"theo":786.7769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.5},{"option":"SPXW260319P06100000","bid":16.2,"bid_size":51.0,"ask":16.8,"ask_size":30.0,"iv":0.2916,"open_interest":52.0,"volume":10.0,"delta":-0.0668,"gamma":0.0002,"vega":2.5377,"theta":-1.2389,"rho":-0.3458,"theo":16.5037,"change":-1.18,"open":15.64,"high":15.92,"low":12.5,"tick":"up","last_trade_price":15.92,"last_trade_time":"2026-02-18T14:36:24","percent_change":-6.90058,"prev_day_close":14.6500000953674},{"option":"SPXW260319C06125000","bid":759.6,"bid_size":1.0,"ask":766.8,"ask_size":3.0,"iv":0.2881,"open_interest":0.0,"volume":0.0,"delta":0.929,"gamma":0.0002,"vega":2.6608,"theta":-0.9979,"rho":4.1488,"theo":762.8753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.600006103516},{"option":"SPXW260319P06125000","bid":17.3,"bid_size":49.0,"ask":17.8,"ask_size":29.0,"iv":0.2877,"open_interest":80.0,"volume":38.0,"delta":-0.0711,"gamma":0.0002,"vega":2.6608,"theta":-1.2835,"rho":-0.3682,"theo":17.5245,"change":-2.8,"open":15.0,"high":15.3,"low":15.0,"tick":"no_change","last_trade_price":15.3,"last_trade_time":"2026-02-18T15:59:43","percent_change":-15.4696,"prev_day_close":15.5499997138977},{"option":"SPXW260319C06150000","bid":735.7,"bid_size":1.0,"ask":743.0,"ask_size":3.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9244,"gamma":0.0003,"vega":2.7887,"theta":-1.0538,"rho":4.1432,"theo":739.0561,"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":752.5},{"option":"SPXW260319P06150000","bid":18.3,"bid_size":46.0,"ask":18.9,"ask_size":28.0,"iv":0.2837,"open_interest":42.0,"volume":5.0,"delta":-0.0756,"gamma":0.0003,"vega":2.7887,"theta":-1.3298,"rho":-0.3922,"theo":18.6276,"change":-5.23,"open":17.64,"high":17.64,"low":13.97,"tick":"down","last_trade_price":13.97,"last_trade_time":"2026-02-18T11:36:07","percent_change":-27.2396,"prev_day_close":16.5},{"option":"SPXW260319C06175000","bid":712.0,"bid_size":1.0,"ask":719.2,"ask_size":3.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.9195,"gamma":0.0003,"vega":2.9214,"theta":-1.1113,"rho":4.1361,"theo":715.3243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.850006103516},{"option":"SPXW260319P06175000","bid":19.5,"bid_size":44.0,"ask":20.1,"ask_size":27.0,"iv":0.28,"open_interest":44.0,"volume":0.0,"delta":-0.0806,"gamma":0.0003,"vega":2.9214,"theta":-1.3779,"rho":-0.4177,"theo":19.8182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.5,"last_trade_time":"2026-02-17T14:20:49","percent_change":0.0,"prev_day_close":17.5},{"option":"SPXW260319C06200000","bid":688.0,"bid_size":3.0,"ask":695.7,"ask_size":2.0,"iv":0.2761,"open_interest":3.0,"volume":3.0,"delta":0.9142,"gamma":0.0003,"vega":3.0607,"theta":-1.1705,"rho":4.1274,"theo":691.6851,"change":44.32,"open":726.22,"high":726.22,"low":726.22,"tick":"up","last_trade_price":726.22,"last_trade_time":"2026-02-18T10:22:45","percent_change":6.49949,"prev_day_close":704.75},{"option":"SPXW260319P06200000","bid":20.8,"bid_size":29.0,"ask":21.5,"ask_size":63.0,"iv":0.2766,"open_interest":67.0,"volume":28.0,"delta":-0.0858,"gamma":0.0003,"vega":3.0607,"theta":-1.4274,"rho":-0.4449,"theo":21.1014,"change":-0.22,"open":19.67,"high":19.67,"low":19.54,"tick":"down","last_trade_price":19.54,"last_trade_time":"2026-02-18T09:48:07","percent_change":-1.17962,"prev_day_close":18.6499996185303},{"option":"SPXW260319C06225000","bid":664.8,"bid_size":1.0,"ask":671.9,"ask_size":3.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":0.9086,"gamma":0.0003,"vega":3.2083,"theta":-1.231,"rho":4.1164,"theo":668.1449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":681.0},{"option":"SPXW260319P06225000","bid":22.1,"bid_size":39.0,"ask":22.8,"ask_size":20.0,"iv":0.2726,"open_interest":74.0,"volume":0.0,"delta":-0.0915,"gamma":0.0003,"vega":3.2083,"theta":-1.4785,"rho":-0.4743,"theo":22.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-17T14:25:47","percent_change":0.0,"prev_day_close":19.8500003814697},{"option":"SPXW260319C06250000","bid":641.0,"bid_size":3.0,"ask":648.7,"ask_size":2.0,"iv":0.2685,"open_interest":0.0,"volume":0.0,"delta":0.9025,"gamma":0.0003,"vega":3.3632,"theta":-1.2929,"rho":4.1028,"theo":644.7118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.449981689453},{"option":"SPXW260319P06250000","bid":23.6,"bid_size":37.0,"ask":24.3,"ask_size":37.0,"iv":0.269,"open_interest":41.0,"volume":41.0,"delta":-0.0976,"gamma":0.0003,"vega":3.3632,"theta":-1.5308,"rho":-0.5064,"theo":23.9728,"change":-6.8,"open":23.6,"high":23.6,"low":17.65,"tick":"no_change","last_trade_price":17.7,"last_trade_time":"2026-02-18T12:12:08","percent_change":-27.7551,"prev_day_close":21.1499996185303},{"option":"SPXW260319C06275000","bid":618.0,"bid_size":1.0,"ask":625.1,"ask_size":3.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.896,"gamma":0.0004,"vega":3.5231,"theta":-1.356,"rho":4.0867,"theo":621.3939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":633.700012207031},{"option":"SPXW260319P06275000","bid":25.1,"bid_size":37.0,"ask":25.9,"ask_size":54.0,"iv":0.2652,"open_interest":6.0,"volume":0.0,"delta":-0.1041,"gamma":0.0004,"vega":3.5231,"theta":-1.5843,"rho":-0.5408,"theo":25.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-17T11:09:20","percent_change":0.0,"prev_day_close":22.5499992370605},{"option":"SPXW260319C06300000","bid":594.8,"bid_size":1.0,"ask":601.8,"ask_size":3.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":0.889,"gamma":0.0004,"vega":3.6869,"theta":-1.4201,"rho":4.0688,"theo":598.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":610.350006103516},{"option":"SPXW260319P06300000","bid":26.8,"bid_size":33.0,"ask":27.6,"ask_size":50.0,"iv":0.2614,"open_interest":30.0,"volume":25.0,"delta":-0.111,"gamma":0.0004,"vega":3.6869,"theta":-1.6388,"rho":-0.5772,"theo":27.3033,"change":-1.5,"open":19.97,"high":26.3,"low":19.97,"tick":"up","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:22:02","percent_change":-5.39568,"prev_day_close":24.0499992370605},{"option":"SPXW260319C06325000","bid":571.7,"bid_size":2.0,"ask":579.2,"ask_size":3.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":0.8816,"gamma":0.0004,"vega":3.8568,"theta":-1.4849,"rho":4.0486,"theo":575.1285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.049987792969},{"option":"SPXW260319P06325000","bid":28.6,"bid_size":11.0,"ask":29.5,"ask_size":48.0,"iv":0.2579,"open_interest":27.0,"volume":24.0,"delta":-0.1185,"gamma":0.0004,"vega":3.8568,"theta":-1.6941,"rho":-0.6157,"theo":29.1566,"change":-8.23,"open":21.35,"high":21.42,"low":21.28,"tick":"up","last_trade_price":21.42,"last_trade_time":"2026-02-18T11:33:18","percent_change":-27.7572,"prev_day_close":25.75},{"option":"SPXW260319C06350000","bid":548.7,"bid_size":1.0,"ask":555.7,"ask_size":3.0,"iv":0.2541,"open_interest":0.0,"volume":0.0,"delta":0.8736,"gamma":0.0004,"vega":4.0351,"theta":-1.5502,"rho":4.0254,"theo":552.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.049987792969},{"option":"SPXW260319P06350000","bid":30.6,"bid_size":31.0,"ask":31.5,"ask_size":46.0,"iv":0.2542,"open_interest":145.0,"volume":141.0,"delta":-0.1265,"gamma":0.0004,"vega":4.0351,"theta":-1.7498,"rho":-0.6574,"theo":31.1451,"change":-3.69,"open":27.7,"high":27.96,"low":22.77,"tick":"up","last_trade_price":27.96,"last_trade_time":"2026-02-18T15:35:31","percent_change":-11.6588,"prev_day_close":27.4500007629395},{"option":"SPXW260319C06375000","bid":525.9,"bid_size":1.0,"ask":532.8,"ask_size":3.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.8651,"gamma":0.0004,"vega":4.2199,"theta":-1.6156,"rho":3.9985,"theo":529.4066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.75},{"option":"SPXW260319P06375000","bid":32.7,"bid_size":29.0,"ask":33.6,"ask_size":42.0,"iv":0.2506,"open_interest":27.0,"volume":10.0,"delta":-0.135,"gamma":0.0004,"vega":4.2199,"theta":-1.8057,"rho":-0.7027,"theo":33.2795,"change":-9.35,"open":32.5,"high":32.5,"low":24.45,"tick":"down","last_trade_price":24.45,"last_trade_time":"2026-02-18T10:48:07","percent_change":-27.6627,"prev_day_close":29.3500003814697},{"option":"SPXW260319C06400000","bid":503.3,"bid_size":1.0,"ask":510.1,"ask_size":3.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.8559,"gamma":0.0005,"vega":4.4075,"theta":-1.681,"rho":3.9687,"theo":506.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.899993896484},{"option":"SPXW260319P06400000","bid":35.0,"bid_size":27.0,"ask":35.9,"ask_size":27.0,"iv":0.2469,"open_interest":559.0,"volume":205.0,"delta":-0.1441,"gamma":0.0005,"vega":4.4075,"theta":-1.8616,"rho":-0.7509,"theo":35.5701,"change":-1.72,"open":26.6,"high":34.38,"low":26.3,"tick":"up","last_trade_price":34.38,"last_trade_time":"2026-02-18T15:22:02","percent_change":-4.76454,"prev_day_close":31.4500007629394},{"option":"SPXW260319C06425000","bid":480.8,"bid_size":1.0,"ask":487.6,"ask_size":3.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.8462,"gamma":0.0005,"vega":4.5978,"theta":-1.7459,"rho":3.9365,"theo":484.3067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.25},{"option":"SPXW260319P06425000","bid":37.5,"bid_size":10.0,"ask":38.4,"ask_size":38.0,"iv":0.2432,"open_interest":36.0,"volume":0.0,"delta":-0.1539,"gamma":0.0005,"vega":4.5978,"theta":-1.9169,"rho":-0.8016,"theo":38.0243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.75,"last_trade_time":"2026-02-17T10:55:49","percent_change":0.0,"prev_day_close":33.6500015258789},{"option":"SPXW260319C06450000","bid":458.6,"bid_size":2.0,"ask":465.7,"ask_size":3.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":0.8358,"gamma":0.0005,"vega":4.7943,"theta":-1.81,"rho":3.9009,"theo":462.0106,"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":472.699996948242},{"option":"SPXW260319P06450000","bid":40.1,"bid_size":24.0,"ask":41.1,"ask_size":35.0,"iv":0.2395,"open_interest":44.0,"volume":11.0,"delta":-0.1643,"gamma":0.0005,"vega":4.7943,"theta":-1.9715,"rho":-0.8556,"theo":40.6506,"change":-4.63,"open":40.0,"high":40.0,"low":29.08,"tick":"up","last_trade_price":36.67,"last_trade_time":"2026-02-18T15:35:31","percent_change":-11.2107,"prev_day_close":36.0499992370606},{"option":"SPXW260319C06475000","bid":436.5,"bid_size":1.0,"ask":443.1,"ask_size":4.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.8247,"gamma":0.0006,"vega":4.9974,"theta":-1.873,"rho":3.8606,"theo":439.9007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.649993896484},{"option":"SPXW260319P06475000","bid":42.9,"bid_size":14.0,"ask":43.9,"ask_size":34.0,"iv":0.2358,"open_interest":75.0,"volume":8.0,"delta":-0.1754,"gamma":0.0006,"vega":4.9974,"theta":-2.0249,"rho":-0.9144,"theo":43.4631,"change":-4.15,"open":33.48,"high":40.0,"low":33.48,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-18T15:03:08","percent_change":-9.39978,"prev_day_close":38.6000003814697},{"option":"SPXW260319C06500000","bid":414.6,"bid_size":1.0,"ask":421.2,"ask_size":4.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.8129,"gamma":0.0006,"vega":5.2019,"theta":-1.9342,"rho":3.8161,"theo":417.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.149993896484},{"option":"SPXW260319P06500000","bid":46.0,"bid_size":9.0,"ask":46.9,"ask_size":11.0,"iv":0.232,"open_interest":49.0,"volume":12.0,"delta":-0.1872,"gamma":0.0006,"vega":5.2019,"theta":-2.0766,"rho":-0.9773,"theo":46.4775,"change":-7.95,"open":36.14,"high":44.46,"low":34.22,"tick":"down","last_trade_price":39.3,"last_trade_time":"2026-02-18T15:55:32","percent_change":-16.8254,"prev_day_close":41.3999996185303},{"option":"SPXW260319C06525000","bid":393.0,"bid_size":3.0,"ask":399.9,"ask_size":4.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.8003,"gamma":0.0006,"vega":5.4058,"theta":-1.9935,"rho":3.7686,"theo":396.2989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.25},{"option":"SPXW260319P06525000","bid":49.2,"bid_size":21.0,"ask":50.2,"ask_size":22.0,"iv":0.2282,"open_interest":77.0,"volume":72.0,"delta":-0.1998,"gamma":0.0006,"vega":5.4058,"theta":-2.1263,"rho":-1.0432,"theo":49.706,"change":-5.5,"open":38.89,"high":47.65,"low":36.7,"tick":"down","last_trade_price":43.6,"last_trade_time":"2026-02-18T15:59:50","percent_change":-10.8696,"prev_day_close":44.2999992370606},{"option":"SPXW260319C06550000","bid":371.5,"bid_size":1.0,"ask":378.0,"ask_size":4.0,"iv":0.2239,"open_interest":1.0,"volume":0.0,"delta":0.7868,"gamma":0.0007,"vega":5.6128,"theta":-2.0502,"rho":3.7168,"theo":374.8315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.78,"last_trade_time":"2026-02-12T12:20:18","percent_change":0.0,"prev_day_close":384.549987792969},{"option":"SPXW260319P06550000","bid":52.7,"bid_size":8.0,"ask":53.7,"ask_size":21.0,"iv":0.2244,"open_interest":185.0,"volume":13.0,"delta":-0.2133,"gamma":0.0007,"vega":5.6128,"theta":-2.1734,"rho":-1.1134,"theo":53.1609,"change":-0.07,"open":46.53,"high":51.88,"low":40.35,"tick":"up","last_trade_price":49.68,"last_trade_time":"2026-02-18T15:34:10","percent_change":-0.147368,"prev_day_close":47.5},{"option":"SPXW260319C06575000","bid":350.5,"bid_size":4.0,"ask":357.1,"ask_size":4.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7724,"gamma":0.0007,"vega":5.8235,"theta":-2.1037,"rho":3.6589,"theo":353.6112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.25},{"option":"SPXW260319P06575000","bid":56.3,"bid_size":19.0,"ask":57.4,"ask_size":10.0,"iv":0.2205,"open_interest":160.0,"volume":12.0,"delta":-0.2276,"gamma":0.0007,"vega":5.8235,"theta":-2.2174,"rho":-1.1897,"theo":56.863,"change":-4.78,"open":49.97,"high":55.57,"low":42.69,"tick":"up","last_trade_price":53.27,"last_trade_time":"2026-02-18T15:34:10","percent_change":-8.23428,"prev_day_close":51.0},{"option":"SPXW260319C06600000","bid":329.6,"bid_size":7.0,"ask":336.1,"ask_size":7.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.7571,"gamma":0.0008,"vega":6.0314,"theta":-2.1536,"rho":3.5959,"theo":332.6614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.850006103516},{"option":"SPXW260319P06600000","bid":60.3,"bid_size":18.0,"ask":61.4,"ask_size":20.0,"iv":0.2165,"open_interest":42.0,"volume":4.0,"delta":-0.243,"gamma":0.0008,"vega":6.0314,"theta":-2.2578,"rho":-1.2711,"theo":60.8356,"change":-12.98,"open":47.24,"high":49.17,"low":46.26,"tick":"up","last_trade_price":49.17,"last_trade_time":"2026-02-18T13:40:44","percent_change":-20.885,"prev_day_close":54.7000007629394},{"option":"SPXW260319C06625000","bid":309.0,"bid_size":7.0,"ask":315.4,"ask_size":7.0,"iv":0.2121,"open_interest":1.0,"volume":0.0,"delta":0.7408,"gamma":0.0008,"vega":6.2344,"theta":-2.1992,"rho":3.5291,"theo":311.9992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.84,"last_trade_time":"2026-02-12T12:20:18","percent_change":0.0,"prev_day_close":320.850006103516},{"option":"SPXW260319P06625000","bid":64.6,"bid_size":17.0,"ask":65.7,"ask_size":9.0,"iv":0.2125,"open_interest":6.0,"volume":1.0,"delta":-0.2593,"gamma":0.0008,"vega":6.2344,"theta":-2.2938,"rho":-1.3563,"theo":65.0958,"change":-16.58,"open":50.02,"high":50.02,"low":50.02,"tick":"down","last_trade_price":50.02,"last_trade_time":"2026-02-18T11:46:02","percent_change":-24.8949,"prev_day_close":58.6000003814697},{"option":"SPXW260319C06650000","bid":288.8,"bid_size":7.0,"ask":294.7,"ask_size":7.0,"iv":0.2084,"open_interest":2.0,"volume":0.0,"delta":0.7233,"gamma":0.0008,"vega":6.4366,"theta":-2.2399,"rho":3.4559,"theo":291.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":278.16,"last_trade_time":"2026-02-17T15:57:52","percent_change":0.0,"prev_day_close":300.049987792969},{"option":"SPXW260319P06650000","bid":69.2,"bid_size":9.0,"ask":70.3,"ask_size":18.0,"iv":0.2084,"open_interest":33.0,"volume":6.0,"delta":-0.2767,"gamma":0.0008,"vega":6.4366,"theta":-2.3249,"rho":-1.4479,"theo":69.6644,"change":-10.55,"open":54.66,"high":60.8,"low":53.43,"tick":"up","last_trade_price":60.8,"last_trade_time":"2026-02-18T15:59:20","percent_change":-14.7863,"prev_day_close":62.8999996185303},{"option":"SPXW260319C06675000","bid":268.6,"bid_size":3.0,"ask":274.6,"ask_size":7.0,"iv":0.2039,"open_interest":0.0,"volume":0.0,"delta":0.7048,"gamma":0.0009,"vega":6.6346,"theta":-2.2747,"rho":3.3751,"theo":271.6318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.850006103516},{"option":"SPXW260319P06675000","bid":74.1,"bid_size":8.0,"ask":75.2,"ask_size":9.0,"iv":0.2042,"open_interest":9.0,"volume":3.0,"delta":-0.2953,"gamma":0.0009,"vega":6.6346,"theta":-2.3502,"rho":-1.5472,"theo":74.5731,"change":-7.5,"open":72.3,"high":72.3,"low":69.0,"tick":"no_change","last_trade_price":69.0,"last_trade_time":"2026-02-18T15:04:03","percent_change":-9.80392,"prev_day_close":67.3999977111816},{"option":"SPXW260319C06700000","bid":251.6,"bid_size":1.0,"ask":253.2,"ask_size":1.0,"iv":0.2,"open_interest":1.0,"volume":1.0,"delta":0.685,"gamma":0.0009,"vega":6.8209,"theta":-2.3029,"rho":3.2895,"theo":251.9854,"change":34.38,"open":277.83,"high":277.83,"low":277.83,"tick":"up","last_trade_price":277.83,"last_trade_time":"2026-02-18T12:24:43","percent_change":14.122,"prev_day_close":259.950012207031},{"option":"SPXW260319P06700000","bid":79.4,"bid_size":7.0,"ask":80.4,"ask_size":8.0,"iv":0.2,"open_interest":23.0,"volume":8.0,"delta":-0.3151,"gamma":0.0009,"vega":6.8209,"theta":-2.3689,"rho":-1.6512,"theo":79.8491,"change":-16.52,"open":61.86,"high":65.43,"low":61.86,"tick":"up","last_trade_price":65.43,"last_trade_time":"2026-02-18T13:40:44","percent_change":-20.1586,"prev_day_close":72.3499984741211},{"option":"SPXW260319C06710000","bid":243.8,"bid_size":1.0,"ask":245.4,"ask_size":1.0,"iv":0.1982,"open_interest":2.0,"volume":0.0,"delta":0.6767,"gamma":0.0009,"vega":6.8924,"theta":-2.3122,"rho":3.2537,"theo":244.2341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":209.65,"last_trade_time":"2026-02-17T09:53:31","percent_change":0.0,"prev_day_close":251.550003051758},{"option":"SPXW260319P06710000","bid":81.6,"bid_size":7.0,"ask":82.7,"ask_size":15.0,"iv":0.1983,"open_interest":4.0,"volume":1.0,"delta":-0.3234,"gamma":0.0009,"vega":6.8924,"theta":-2.3744,"rho":-1.6944,"theo":82.0668,"change":-17.53,"open":66.82,"high":66.82,"low":66.82,"tick":"down","last_trade_price":66.82,"last_trade_time":"2026-02-18T13:34:48","percent_change":-20.7825,"prev_day_close":74.3999977111816},{"option":"SPXW260319C06720000","bid":236.1,"bid_size":1.0,"ask":237.7,"ask_size":1.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":0.6682,"gamma":0.001,"vega":6.9626,"theta":-2.3202,"rho":3.2166,"theo":236.5471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.799995422363},{"option":"SPXW260319P06720000","bid":83.8,"bid_size":7.0,"ask":84.9,"ask_size":15.0,"iv":0.1967,"open_interest":2.0,"volume":0.0,"delta":-0.3318,"gamma":0.001,"vega":6.9626,"theta":-2.3785,"rho":-1.7389,"theo":84.3487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.57,"last_trade_time":"2026-02-17T15:12:13","percent_change":0.0,"prev_day_close":76.5},{"option":"SPXW260319C06725000","bid":232.3,"bid_size":1.0,"ask":234.3,"ask_size":1.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":0.6639,"gamma":0.001,"vega":6.9972,"theta":-2.3237,"rho":3.1974,"theo":232.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.900001525879},{"option":"SPXW260319P06725000","bid":84.9,"bid_size":7.0,"ask":86.1,"ask_size":15.0,"iv":0.1956,"open_interest":37.0,"volume":0.0,"delta":-0.3362,"gamma":0.001,"vega":6.9972,"theta":-2.3801,"rho":-1.7617,"theo":85.5145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.34,"last_trade_time":"2026-02-17T13:18:54","percent_change":0.0,"prev_day_close":77.6000022888184},{"option":"SPXW260319C06730000","bid":228.5,"bid_size":1.0,"ask":229.9,"ask_size":1.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.6595,"gamma":0.001,"vega":7.0314,"theta":-2.3269,"rho":3.1778,"theo":228.9268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.049995422363},{"option":"SPXW260319P06730000","bid":86.1,"bid_size":13.0,"ask":87.3,"ask_size":21.0,"iv":0.1949,"open_interest":9.0,"volume":1.0,"delta":-0.3406,"gamma":0.001,"vega":7.0314,"theta":-2.3814,"rho":-1.785,"theo":86.6974,"change":-20.88,"open":68.27,"high":68.27,"low":68.27,"tick":"down","last_trade_price":68.27,"last_trade_time":"2026-02-18T10:42:08","percent_change":-23.4212,"prev_day_close":78.7000007629394},{"option":"SPXW260319C06740000","bid":220.9,"bid_size":2.0,"ask":222.5,"ask_size":5.0,"iv":0.193,"open_interest":1.0,"volume":0.0,"delta":0.6506,"gamma":0.001,"vega":7.0982,"theta":-2.3321,"rho":3.1374,"theo":221.3764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.2,"last_trade_time":"2026-02-13T13:09:01","percent_change":0.0,"prev_day_close":228.299995422363},{"option":"SPXW260319P06740000","bid":88.5,"bid_size":6.0,"ask":89.7,"ask_size":14.0,"iv":0.1931,"open_interest":5.0,"volume":0.0,"delta":-0.3495,"gamma":0.001,"vega":7.0982,"theta":-2.3828,"rho":-1.8327,"theo":89.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.89,"last_trade_time":"2026-02-17T10:22:46","percent_change":0.0,"prev_day_close":80.9500007629394},{"option":"SPXW260319C06750000","bid":213.5,"bid_size":5.0,"ask":214.9,"ask_size":8.0,"iv":0.1913,"open_interest":2.0,"volume":1.0,"delta":0.6415,"gamma":0.001,"vega":7.1624,"theta":-2.3359,"rho":3.0959,"theo":213.8982,"change":31.8,"open":237.75,"high":237.75,"low":237.75,"tick":"up","last_trade_price":237.75,"last_trade_time":"2026-02-18T12:24:43","percent_change":15.4406,"prev_day_close":220.700004577637},{"option":"SPXW260319P06750000","bid":91.0,"bid_size":13.0,"ask":92.1,"ask_size":7.0,"iv":0.1914,"open_interest":20.0,"volume":5.0,"delta":-0.3586,"gamma":0.001,"vega":7.1624,"theta":-2.3828,"rho":-1.8817,"theo":91.6067,"change":-24.3,"open":73.36,"high":73.36,"low":70.0,"tick":"down","last_trade_price":70.0,"last_trade_time":"2026-02-18T11:05:11","percent_change":-25.7688,"prev_day_close":83.2999992370606},{"option":"SPXW260319C06760000","bid":206.0,"bid_size":7.0,"ask":207.5,"ask_size":8.0,"iv":0.1896,"open_interest":0.0,"volume":0.0,"delta":0.6321,"gamma":0.001,"vega":7.2231,"theta":-2.3381,"rho":3.0534,"theo":206.4942,"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":213.099998474121},{"option":"SPXW260319P06760000","bid":93.5,"bid_size":6.0,"ask":94.7,"ask_size":13.0,"iv":0.1896,"open_interest":3.0,"volume":0.0,"delta":-0.368,"gamma":0.001,"vega":7.2231,"theta":-2.3812,"rho":-1.9315,"theo":94.1716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.78,"last_trade_time":"2026-02-17T14:27:00","percent_change":0.0,"prev_day_close":85.6500015258789},{"option":"SPXW260319C06770000","bid":198.7,"bid_size":5.0,"ask":200.2,"ask_size":11.0,"iv":0.1877,"open_interest":6.0,"volume":1.0,"delta":0.6225,"gamma":0.001,"vega":7.2802,"theta":-2.3387,"rho":3.0103,"theo":199.1657,"change":26.45,"open":218.0,"high":218.0,"low":218.0,"tick":"up","last_trade_price":218.0,"last_trade_time":"2026-02-18T13:27:00","percent_change":13.8084,"prev_day_close":205.650001525879},{"option":"SPXW260319P06770000","bid":96.1,"bid_size":12.0,"ask":97.3,"ask_size":13.0,"iv":0.1878,"open_interest":3.0,"volume":0.0,"delta":-0.3776,"gamma":0.001,"vega":7.2802,"theta":-2.3779,"rho":-1.982,"theo":96.8121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.4,"last_trade_time":"2026-02-17T11:04:17","percent_change":0.0,"prev_day_close":88.1500015258789},{"option":"SPXW260319C06775000","bid":195.0,"bid_size":7.0,"ask":196.5,"ask_size":9.0,"iv":0.1869,"open_interest":28.0,"volume":0.0,"delta":0.6176,"gamma":0.0011,"vega":7.3075,"theta":-2.3384,"rho":2.9885,"theo":195.5302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.41,"last_trade_time":"2026-02-17T15:16:53","percent_change":0.0,"prev_day_close":201.799995422363},{"option":"SPXW260319P06775000","bid":97.4,"bid_size":6.0,"ask":98.7,"ask_size":13.0,"iv":0.1869,"open_interest":14.0,"volume":5.0,"delta":-0.3825,"gamma":0.0011,"vega":7.3075,"theta":-2.3757,"rho":-2.0075,"theo":98.161,"change":-23.74,"open":76.62,"high":77.99,"low":76.62,"tick":"down","last_trade_price":77.46,"last_trade_time":"2026-02-18T12:46:27","percent_change":-23.4585,"prev_day_close":89.3999977111816},{"option":"SPXW260319C06780000","bid":191.4,"bid_size":5.0,"ask":192.9,"ask_size":4.0,"iv":0.186,"open_interest":85.0,"volume":0.0,"delta":0.6127,"gamma":0.0011,"vega":7.3339,"theta":-2.3377,"rho":2.9663,"theo":191.9141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.18,"last_trade_time":"2026-02-17T13:17:59","percent_change":0.0,"prev_day_close":198.099998474121},{"option":"SPXW260319P06780000","bid":98.8,"bid_size":12.0,"ask":100.0,"ask_size":6.0,"iv":0.186,"open_interest":2.0,"volume":0.0,"delta":-0.3874,"gamma":0.0011,"vega":7.3339,"theta":-2.3731,"rho":-2.0333,"theo":99.5294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.64,"last_trade_time":"2026-02-17T10:33:27","percent_change":0.0,"prev_day_close":90.6500015258789},{"option":"SPXW260319C06790000","bid":184.2,"bid_size":5.0,"ask":185.6,"ask_size":5.0,"iv":0.1842,"open_interest":3.0,"volume":0.0,"delta":0.6026,"gamma":0.0011,"vega":7.3844,"theta":-2.3348,"rho":2.9209,"theo":184.7415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.7,"last_trade_time":"2026-02-17T12:44:49","percent_change":0.0,"prev_day_close":190.799995422363},{"option":"SPXW260319P06790000","bid":101.6,"bid_size":12.0,"ask":102.8,"ask_size":12.0,"iv":0.1842,"open_interest":1.0,"volume":1.0,"delta":-0.3975,"gamma":0.0011,"vega":7.3844,"theta":-2.3664,"rho":-2.0861,"theo":102.3258,"change":-27.6,"open":77.9,"high":77.9,"low":77.9,"tick":"down","last_trade_price":77.9,"last_trade_time":"2026-02-18T11:07:58","percent_change":-26.1611,"prev_day_close":93.2999992370606},{"option":"SPXW260319C06800000","bid":177.1,"bid_size":10.0,"ask":178.5,"ask_size":6.0,"iv":0.1823,"open_interest":60.0,"volume":1.0,"delta":0.5923,"gamma":0.0011,"vega":7.4316,"theta":-2.3302,"rho":2.8736,"theo":177.6513,"change":22.23,"open":192.58,"high":192.58,"low":192.58,"tick":"up","last_trade_price":192.58,"last_trade_time":"2026-02-18T15:54:40","percent_change":13.0496,"prev_day_close":183.5},{"option":"SPXW260319P06800000","bid":104.4,"bid_size":11.0,"ask":105.6,"ask_size":6.0,"iv":0.1824,"open_interest":736.0,"volume":57.0,"delta":-0.4078,"gamma":0.0011,"vega":7.4316,"theta":-2.358,"rho":-2.1409,"theo":105.2045,"change":-15.8,"open":85.13,"high":101.1,"low":83.12,"tick":"up","last_trade_price":92.8,"last_trade_time":"2026-02-18T15:59:15","percent_change":-14.5488,"prev_day_close":96.0},{"option":"SPXW260319C06810000","bid":170.0,"bid_size":12.0,"ask":171.4,"ask_size":6.0,"iv":0.1805,"open_interest":5.0,"volume":0.0,"delta":0.5817,"gamma":0.0011,"vega":7.475,"theta":-2.3236,"rho":2.8243,"theo":170.6473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.99,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":176.25},{"option":"SPXW260319P06810000","bid":107.3,"bid_size":11.0,"ask":108.6,"ask_size":5.0,"iv":0.1805,"open_interest":23.0,"volume":46.0,"delta":-0.4184,"gamma":0.0011,"vega":7.475,"theta":-2.3476,"rho":-2.1975,"theo":108.1695,"change":-5.94,"open":105.78,"high":105.78,"low":105.56,"tick":"up","last_trade_price":105.76,"last_trade_time":"2026-02-18T15:20:15","percent_change":-5.31782,"prev_day_close":98.75},{"option":"SPXW260319C06820000","bid":163.1,"bid_size":12.0,"ask":164.6,"ask_size":6.0,"iv":0.1786,"open_interest":3.0,"volume":0.0,"delta":0.5709,"gamma":0.0011,"vega":7.5138,"theta":-2.315,"rho":2.7736,"theo":163.7329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":169.25},{"option":"SPXW260319P06820000","bid":110.4,"bid_size":10.0,"ask":111.6,"ask_size":6.0,"iv":0.1787,"open_interest":0.0,"volume":0.0,"delta":-0.4292,"gamma":0.0011,"vega":7.5138,"theta":-2.3351,"rho":-2.2556,"theo":111.224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.650001525879},{"option":"SPXW260319C06825000","bid":159.7,"bid_size":10.0,"ask":161.0,"ask_size":6.0,"iv":0.1778,"open_interest":10.0,"volume":0.0,"delta":0.5654,"gamma":0.0012,"vega":7.5313,"theta":-2.3099,"rho":2.7479,"theo":160.31,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.9,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":165.700004577637},{"option":"SPXW260319P06825000","bid":111.9,"bid_size":10.0,"ask":113.2,"ask_size":6.0,"iv":0.1777,"open_interest":20.0,"volume":16.0,"delta":-0.4347,"gamma":0.0012,"vega":7.5313,"theta":-2.3281,"rho":-2.2849,"theo":112.7856,"change":-17.05,"open":110.29,"high":110.29,"low":87.08,"tick":"up","last_trade_price":99.5,"last_trade_time":"2026-02-18T14:14:50","percent_change":-14.6289,"prev_day_close":103.150001525879},{"option":"SPXW260319C06830000","bid":156.4,"bid_size":6.0,"ask":157.6,"ask_size":6.0,"iv":0.1767,"open_interest":4.0,"volume":0.0,"delta":0.5598,"gamma":0.0012,"vega":7.5474,"theta":-2.3043,"rho":2.7221,"theo":156.9104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.04,"last_trade_time":"2026-02-17T13:18:28","percent_change":0.0,"prev_day_close":162.150001525879},{"option":"SPXW260319P06830000","bid":113.5,"bid_size":10.0,"ask":114.7,"ask_size":5.0,"iv":0.1768,"open_interest":8.0,"volume":4.0,"delta":-0.4403,"gamma":0.0012,"vega":7.5474,"theta":-2.3206,"rho":-2.3144,"theo":114.3705,"change":-5.84,"open":110.39,"high":112.41,"low":110.39,"tick":"up","last_trade_price":112.41,"last_trade_time":"2026-02-18T15:22:04","percent_change":-4.93869,"prev_day_close":104.650001525879},{"option":"SPXW260319C06840000","bid":149.5,"bid_size":10.0,"ask":151.0,"ask_size":6.0,"iv":0.1748,"open_interest":6.0,"volume":0.0,"delta":0.5485,"gamma":0.0012,"vega":7.5756,"theta":-2.2914,"rho":2.6699,"theo":150.1817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.1,"last_trade_time":"2026-02-17T11:07:49","percent_change":0.0,"prev_day_close":155.25},{"option":"SPXW260319P06840000","bid":116.7,"bid_size":10.0,"ask":118.1,"ask_size":16.0,"iv":0.1749,"open_interest":3.0,"volume":4.0,"delta":-0.4516,"gamma":0.0012,"vega":7.5756,"theta":-2.3039,"rho":-2.374,"theo":117.6107,"change":-5.87,"open":114.16,"high":116.36,"low":114.16,"tick":"down","last_trade_price":115.73,"last_trade_time":"2026-02-18T15:21:51","percent_change":-4.8273,"prev_day_close":107.549999237061},{"option":"SPXW260319C06850000","bid":143.0,"bid_size":6.0,"ask":144.2,"ask_size":6.0,"iv":0.173,"open_interest":2.0,"volume":1.0,"delta":0.5369,"gamma":0.0012,"vega":7.5983,"theta":-2.2764,"rho":2.6166,"theo":143.549,"change":11.16,"open":148.31,"high":148.31,"low":148.31,"tick":"up","last_trade_price":148.31,"last_trade_time":"2026-02-18T15:45:06","percent_change":8.13708,"prev_day_close":148.549995422363},{"option":"SPXW260319P06850000","bid":119.7,"bid_size":11.0,"ask":121.3,"ask_size":6.0,"iv":0.1729,"open_interest":24.0,"volume":4.0,"delta":-0.4632,"gamma":0.0012,"vega":7.5983,"theta":-2.285,"rho":-2.4347,"theo":120.947,"change":-20.87,"open":100.8,"high":104.38,"low":97.08,"tick":"up","last_trade_price":104.38,"last_trade_time":"2026-02-18T15:54:29","percent_change":-16.6627,"prev_day_close":110.849998474121},{"option":"SPXW260319C06860000","bid":136.3,"bid_size":11.0,"ask":137.8,"ask_size":2.0,"iv":0.1712,"open_interest":10.0,"volume":4.0,"delta":0.525,"gamma":0.0012,"vega":7.6153,"theta":-2.259,"rho":2.5613,"theo":137.0165,"change":18.29,"open":143.83,"high":149.09,"low":143.83,"tick":"up","last_trade_price":149.09,"last_trade_time":"2026-02-18T15:54:29","percent_change":13.9832,"prev_day_close":141.75},{"option":"SPXW260319P06860000","bid":123.3,"bid_size":5.0,"ask":124.9,"ask_size":6.0,"iv":0.171,"open_interest":2.0,"volume":0.0,"delta":-0.4751,"gamma":0.0012,"vega":7.6153,"theta":-2.2639,"rho":-2.4973,"theo":124.3834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.3,"last_trade_time":"2026-02-17T15:31:44","percent_change":0.0,"prev_day_close":114.150001525879},{"option":"SPXW260319C06870000","bid":129.9,"bid_size":14.0,"ask":131.2,"ask_size":7.0,"iv":0.1693,"open_interest":5.0,"volume":0.0,"delta":0.5129,"gamma":0.0012,"vega":7.626,"theta":-2.2393,"rho":2.5037,"theo":130.5895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.03,"last_trade_time":"2026-02-17T14:52:31","percent_change":0.0,"prev_day_close":135.25},{"option":"SPXW260319P06870000","bid":126.7,"bid_size":11.0,"ask":128.3,"ask_size":6.0,"iv":0.1692,"open_interest":2.0,"volume":0.0,"delta":-0.4872,"gamma":0.0012,"vega":7.626,"theta":-2.2403,"rho":-2.5623,"theo":127.9254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.15,"last_trade_time":"2026-02-13T15:26:27","percent_change":0.0,"prev_day_close":117.5},{"option":"SPXW260319C06875000","bid":126.7,"bid_size":13.0,"ask":128.2,"ask_size":2.0,"iv":0.1683,"open_interest":9.0,"volume":0.0,"delta":0.5067,"gamma":0.0012,"vega":7.6289,"theta":-2.2285,"rho":2.4742,"theo":127.4174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.52,"last_trade_time":"2026-02-13T15:05:11","percent_change":0.0,"prev_day_close":131.950004577637},{"option":"SPXW260319P06875000","bid":128.5,"bid_size":11.0,"ask":130.1,"ask_size":6.0,"iv":0.1682,"open_interest":14.0,"volume":2.0,"delta":-0.4934,"gamma":0.0012,"vega":7.6289,"theta":-2.2276,"rho":-2.5955,"theo":129.7378,"change":-7.72,"open":127.61,"high":127.61,"low":126.83,"tick":"down","last_trade_price":126.83,"last_trade_time":"2026-02-18T15:13:54","percent_change":-5.73764,"prev_day_close":119.25},{"option":"SPXW260319C06880000","bid":123.6,"bid_size":18.0,"ask":125.0,"ask_size":7.0,"iv":0.1674,"open_interest":1.0,"volume":0.0,"delta":0.5005,"gamma":0.0012,"vega":7.63,"theta":-2.2171,"rho":2.4444,"theo":124.2738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.21,"last_trade_time":"2026-02-17T09:57:28","percent_change":0.0,"prev_day_close":128.75},{"option":"SPXW260319P06880000","bid":130.5,"bid_size":5.0,"ask":132.0,"ask_size":6.0,"iv":0.1672,"open_interest":1.0,"volume":1.0,"delta":-0.4996,"gamma":0.0012,"vega":7.63,"theta":-2.2143,"rho":-2.629,"theo":131.5786,"change":-5.75,"open":130.7,"high":130.7,"low":130.7,"tick":"down","last_trade_price":130.7,"last_trade_time":"2026-02-18T09:34:00","percent_change":-4.214,"prev_day_close":121.0},{"option":"SPXW260319C06890000","bid":117.4,"bid_size":18.0,"ask":118.7,"ask_size":7.0,"iv":0.1655,"open_interest":54.0,"volume":100.0,"delta":0.4878,"gamma":0.0012,"vega":7.6268,"theta":-2.1924,"rho":2.3843,"theo":118.0738,"change":3.25,"open":115.8,"high":115.8,"low":115.8,"tick":"no_change","last_trade_price":115.8,"last_trade_time":"2026-02-18T09:34:21","percent_change":2.88761,"prev_day_close":122.400001525879},{"option":"SPXW260319P06890000","bid":134.1,"bid_size":6.0,"ask":135.9,"ask_size":2.0,"iv":0.1654,"open_interest":5.0,"volume":4.0,"delta":-0.5122,"gamma":0.0012,"vega":7.6268,"theta":-2.1858,"rho":-2.6965,"theo":135.3476,"change":-17.52,"open":122.98,"high":122.98,"low":122.98,"tick":"down","last_trade_price":122.98,"last_trade_time":"2026-02-18T09:58:14","percent_change":-12.4698,"prev_day_close":124.599998474121},{"option":"SPXW260319C06900000","bid":111.3,"bid_size":19.0,"ask":112.7,"ask_size":7.0,"iv":0.1635,"open_interest":15.0,"volume":1.0,"delta":0.4749,"gamma":0.0013,"vega":7.6161,"theta":-2.1652,"rho":2.3236,"theo":111.9934,"change":22.85,"open":129.5,"high":129.5,"low":129.5,"tick":"up","last_trade_price":129.5,"last_trade_time":"2026-02-18T11:31:27","percent_change":21.4252,"prev_day_close":116.100002288818},{"option":"SPXW260319P06900000","bid":138.0,"bid_size":6.0,"ask":139.7,"ask_size":2.0,"iv":0.1634,"open_interest":40.0,"volume":54.0,"delta":-0.5252,"gamma":0.0013,"vega":7.6161,"theta":-2.1547,"rho":-2.7644,"theo":139.2361,"change":-7.99,"open":112.4,"high":138.21,"low":111.5,"tick":"up","last_trade_price":136.66,"last_trade_time":"2026-02-18T15:29:59","percent_change":-5.52368,"prev_day_close":128.349998474121},{"option":"SPXW260319C06910000","bid":105.4,"bid_size":12.0,"ask":106.7,"ask_size":7.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":0.4617,"gamma":0.0013,"vega":7.5975,"theta":-2.1354,"rho":2.2617,"theo":106.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319P06910000","bid":141.6,"bid_size":9.0,"ask":144.6,"ask_size":5.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":-0.5384,"gamma":0.0013,"vega":7.5975,"theta":-2.1212,"rho":-2.8337,"theo":143.2492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C06920000","bid":99.6,"bid_size":12.0,"ask":101.0,"ask_size":7.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":0.4483,"gamma":0.0013,"vega":7.5701,"theta":-2.1032,"rho":2.1976,"theo":100.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319P06920000","bid":145.7,"bid_size":9.0,"ask":148.7,"ask_size":5.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.5518,"gamma":0.0013,"vega":7.5701,"theta":-2.0851,"rho":-2.9053,"theo":147.3946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C06925000","bid":96.8,"bid_size":12.0,"ask":98.1,"ask_size":7.0,"iv":0.1588,"open_interest":14.0,"volume":1.0,"delta":0.4414,"gamma":0.0013,"vega":7.5528,"theta":-2.0861,"rho":2.1646,"theo":97.355,"change":11.25,"open":104.0,"high":104.0,"low":104.0,"tick":"up","last_trade_price":104.0,"last_trade_time":"2026-02-18T14:15:03","percent_change":12.1294,"prev_day_close":101.150001525879},{"option":"SPXW260319P06925000","bid":148.4,"bid_size":6.0,"ask":150.0,"ask_size":2.0,"iv":0.1588,"open_interest":61.0,"volume":53.0,"delta":-0.5586,"gamma":0.0013,"vega":7.5528,"theta":-2.0661,"rho":-2.942,"theo":149.52,"change":-14.47,"open":119.65,"high":141.91,"low":118.18,"tick":"down","last_trade_price":141.03,"last_trade_time":"2026-02-18T15:37:19","percent_change":-9.30547,"prev_day_close":138.25},{"option":"SPXW260319C06930000","bid":94.0,"bid_size":12.0,"ask":95.3,"ask_size":7.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":0.4346,"gamma":0.0013,"vega":7.5331,"theta":-2.0683,"rho":2.1311,"theo":94.5327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319P06930000","bid":150.1,"bid_size":9.0,"ask":153.0,"ask_size":9.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.5655,"gamma":0.0013,"vega":7.5331,"theta":-2.0464,"rho":-2.9791,"theo":151.6823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C06940000","bid":88.5,"bid_size":12.0,"ask":89.9,"ask_size":7.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":0.4206,"gamma":0.0013,"vega":7.4866,"theta":-2.0309,"rho":2.0637,"theo":89.003,"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":0.0},{"option":"SPXW260319P06940000","bid":154.5,"bid_size":9.0,"ask":157.5,"ask_size":5.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":-0.5794,"gamma":0.0013,"vega":7.4866,"theta":-2.0052,"rho":-3.0539,"theo":156.1214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C06950000","bid":83.2,"bid_size":13.0,"ask":84.6,"ask_size":13.0,"iv":0.1542,"open_interest":822.0,"volume":3.0,"delta":0.4065,"gamma":0.0013,"vega":7.431,"theta":-1.9911,"rho":1.9962,"theo":83.6322,"change":9.2,"open":97.5,"high":97.5,"low":85.0,"tick":"up","last_trade_price":88.9,"last_trade_time":"2026-02-18T16:00:57","percent_change":11.5433,"prev_day_close":86.9499969482422},{"option":"SPXW260319P06950000","bid":159.8,"bid_size":6.0,"ask":161.3,"ask_size":2.0,"iv":0.1541,"open_interest":30.0,"volume":52.0,"delta":-0.5936,"gamma":0.0013,"vega":7.431,"theta":-1.9615,"rho":-3.1287,"theo":160.7197,"change":-16.06,"open":157.94,"high":157.94,"low":151.49,"tick":"no_change","last_trade_price":151.49,"last_trade_time":"2026-02-18T15:37:31","percent_change":-9.5852,"prev_day_close":148.949996948242},{"option":"SPXW260319C06975000","bid":70.6,"bid_size":13.0,"ask":71.9,"ask_size":7.0,"iv":0.1496,"open_interest":21.0,"volume":1.0,"delta":0.3704,"gamma":0.0013,"vega":7.2468,"theta":-1.8816,"rho":1.8223,"theo":70.959,"change":15.17,"open":82.82,"high":82.82,"low":82.82,"tick":"up","last_trade_price":82.82,"last_trade_time":"2026-02-18T10:04:28","percent_change":22.4242,"prev_day_close":73.8499984741211},{"option":"SPXW260319P06975000","bid":172.0,"bid_size":5.0,"ask":173.5,"ask_size":2.0,"iv":0.1495,"open_interest":2.0,"volume":2.0,"delta":-0.6297,"gamma":0.0013,"vega":7.2468,"theta":-1.8426,"rho":-3.3211,"theo":172.9688,"change":-36.45,"open":141.0,"high":144.0,"low":141.0,"tick":"up","last_trade_price":144.0,"last_trade_time":"2026-02-18T13:24:47","percent_change":-20.1995,"prev_day_close":160.900001525879},{"option":"SPXW260319C07000000","bid":59.1,"bid_size":14.0,"ask":60.3,"ask_size":15.0,"iv":0.1452,"open_interest":86.0,"volume":2.0,"delta":0.3336,"gamma":0.0013,"vega":6.9933,"theta":-1.7597,"rho":1.6436,"theo":59.4844,"change":6.55,"open":59.82,"high":63.2,"low":59.82,"tick":"up","last_trade_price":63.2,"last_trade_time":"2026-02-18T15:59:49","percent_change":11.5622,"prev_day_close":61.8499984741211},{"option":"SPXW260319P07000000","bid":185.3,"bid_size":1.0,"ask":187.1,"ask_size":1.0,"iv":0.145,"open_interest":12.0,"volume":3.0,"delta":-0.6664,"gamma":0.0013,"vega":6.9933,"theta":-1.7111,"rho":-3.5182,"theo":186.4166,"change":-38.25,"open":160.0,"high":160.0,"low":153.0,"tick":"up","last_trade_price":156.0,"last_trade_time":"2026-02-18T12:38:36","percent_change":-19.6911,"prev_day_close":173.799995422363},{"option":"SPXW260319C07025000","bid":48.8,"bid_size":15.0,"ask":49.9,"ask_size":16.0,"iv":0.141,"open_interest":40.0,"volume":2.0,"delta":0.2969,"gamma":0.0013,"vega":6.6738,"theta":-1.6276,"rho":1.4637,"theo":49.2642,"change":12.57,"open":50.3,"high":59.47,"low":50.3,"tick":"up","last_trade_price":59.47,"last_trade_time":"2026-02-18T11:15:26","percent_change":26.8017,"prev_day_close":50.9500007629394},{"option":"SPXW260319P07025000","bid":199.3,"bid_size":5.0,"ask":202.3,"ask_size":5.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":-0.7032,"gamma":0.0013,"vega":6.6738,"theta":-1.5694,"rho":-3.7165,"theo":201.1188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":187.699996948242},{"option":"SPXW260319C07050000","bid":39.6,"bid_size":17.0,"ask":40.7,"ask_size":17.0,"iv":0.137,"open_interest":79.0,"volume":129.0,"delta":0.2607,"gamma":0.0012,"vega":6.2896,"theta":-1.4863,"rho":1.2873,"theo":40.2655,"change":6.99,"open":39.2,"high":45.04,"low":39.1,"tick":"no_change","last_trade_price":45.04,"last_trade_time":"2026-02-18T13:45:26","percent_change":18.3706,"prev_day_close":41.3499984741211},{"option":"SPXW260319P07050000","bid":214.4,"bid_size":1.0,"ask":220.6,"ask_size":4.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-0.7394,"gamma":0.0012,"vega":6.2896,"theta":-1.4185,"rho":-3.9114,"theo":217.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.149993896484},{"option":"SPXW260319C07075000","bid":31.7,"bid_size":19.0,"ask":32.7,"ask_size":18.0,"iv":0.1332,"open_interest":78.0,"volume":11.0,"delta":0.2255,"gamma":0.0012,"vega":5.8425,"theta":-1.3369,"rho":1.113,"theo":32.398,"change":1.27,"open":33.1,"high":39.2,"low":31.82,"tick":"down","last_trade_price":31.82,"last_trade_time":"2026-02-18T15:31:25","percent_change":4.15712,"prev_day_close":32.9500007629394},{"option":"SPXW260319P07075000","bid":231.1,"bid_size":4.0,"ask":237.5,"ask_size":5.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.7746,"gamma":0.0012,"vega":5.8425,"theta":-1.2596,"rho":-4.1041,"theo":234.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.349998474121},{"option":"SPXW260319C07100000","bid":24.9,"bid_size":22.0,"ask":25.9,"ask_size":9.0,"iv":0.1297,"open_interest":231.0,"volume":9.0,"delta":0.1918,"gamma":0.0011,"vega":5.3474,"theta":-1.182,"rho":0.9477,"theo":25.6078,"change":0.16,"open":25.3,"high":31.4,"low":24.26,"tick":"down","last_trade_price":24.26,"last_trade_time":"2026-02-18T15:22:02","percent_change":0.663903,"prev_day_close":25.8000001907349},{"option":"SPXW260319P07100000","bid":249.1,"bid_size":4.0,"ask":255.6,"ask_size":5.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.8083,"gamma":0.0011,"vega":5.3474,"theta":-1.0951,"rho":-4.2878,"theo":252.2295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.0},{"option":"SPXW260319C07125000","bid":19.3,"bid_size":25.0,"ask":20.2,"ask_size":25.0,"iv":0.1266,"open_interest":195.0,"volume":15.0,"delta":0.1602,"gamma":0.001,"vega":4.8077,"theta":-1.026,"rho":0.7921,"theo":19.8763,"change":0.26,"open":21.76,"high":24.15,"low":18.76,"tick":"down","last_trade_price":19.11,"last_trade_time":"2026-02-18T15:34:10","percent_change":1.37931,"prev_day_close":19.9000005722046},{"option":"SPXW260319P07125000","bid":268.2,"bid_size":1.0,"ask":275.3,"ask_size":3.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.8398,"gamma":0.001,"vega":4.8077,"theta":-0.9296,"rho":-4.4618,"theo":271.4204,"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":256.099990844727},{"option":"SPXW260319C07150000","bid":15.0,"bid_size":15.0,"ask":15.5,"ask_size":15.0,"iv":0.1241,"open_interest":170.0,"volume":46.0,"delta":0.1315,"gamma":0.0009,"vega":4.2499,"theta":-0.8748,"rho":0.6493,"theo":15.1728,"change":0.29,"open":15.9,"high":19.2,"low":14.35,"tick":"up","last_trade_price":14.84,"last_trade_time":"2026-02-18T15:35:31","percent_change":1.99313,"prev_day_close":15.0999999046326},{"option":"SPXW260319P07150000","bid":288.3,"bid_size":3.0,"ask":295.0,"ask_size":3.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.8685,"gamma":0.0009,"vega":4.2499,"theta":-0.7688,"rho":-4.623,"theo":291.6392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.650009155273},{"option":"SPXW260319C07175000","bid":11.2,"bid_size":12.0,"ask":11.9,"ask_size":55.0,"iv":0.1217,"open_interest":36.0,"volume":7.0,"delta":0.1063,"gamma":0.0008,"vega":3.6983,"theta":-0.7343,"rho":0.5246,"theo":11.4372,"change":1.95,"open":12.05,"high":14.25,"low":12.05,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-18T13:44:42","percent_change":17.6471,"prev_day_close":11.3500003814697},{"option":"SPXW260319P07175000","bid":308.9,"bid_size":3.0,"ask":316.5,"ask_size":6.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.8938,"gamma":0.0008,"vega":3.6983,"theta":-0.6188,"rho":-4.7662,"theo":312.826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.75},{"option":"SPXW260319C07200000","bid":8.5,"bid_size":15.0,"ask":9.0,"ask_size":44.0,"iv":0.1199,"open_interest":32.0,"volume":9.0,"delta":0.0849,"gamma":0.0007,"vega":3.172,"theta":-0.6094,"rho":0.4191,"theo":8.568,"change":-0.21,"open":10.5,"high":10.9,"low":8.19,"tick":"down","last_trade_price":8.19,"last_trade_time":"2026-02-18T15:22:02","percent_change":-2.5,"prev_day_close":8.4500002861023},{"option":"SPXW260319P07200000","bid":331.4,"bid_size":3.0,"ask":338.6,"ask_size":1.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.9152,"gamma":0.0007,"vega":3.172,"theta":-0.4843,"rho":-4.8901,"theo":334.8791,"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":319.899993896484},{"option":"SPXW260319C07225000","bid":6.4,"bid_size":15.0,"ask":6.8,"ask_size":73.0,"iv":0.1181,"open_interest":20.0,"volume":11.0,"delta":0.0674,"gamma":0.0006,"vega":2.6964,"theta":-0.503,"rho":0.332,"theo":6.4274,"change":0.05,"open":7.85,"high":7.99,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T15:11:39","percent_change":0.8,"prev_day_close":6.29999995231628},{"option":"SPXW260319P07225000","bid":354.1,"bid_size":3.0,"ask":361.3,"ask_size":1.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9327,"gamma":0.0006,"vega":2.6964,"theta":-0.3684,"rho":-4.9956,"theo":357.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.800003051758},{"option":"SPXW260319C07250000","bid":4.9,"bid_size":15.0,"ask":5.2,"ask_size":119.0,"iv":0.1179,"open_interest":22.0,"volume":7.0,"delta":0.0536,"gamma":0.0005,"vega":2.2831,"theta":-0.4154,"rho":0.2634,"theo":4.8648,"change":-0.15,"open":5.9,"high":6.0,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T15:35:31","percent_change":-3.125,"prev_day_close":4.65000009536743},{"option":"SPXW260319P07250000","bid":377.4,"bid_size":2.0,"ask":385.3,"ask_size":2.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9465,"gamma":0.0005,"vega":2.2831,"theta":-0.2713,"rho":-5.0826,"theo":381.0206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.799987792969},{"option":"SPXW260319C07275000","bid":3.7,"bid_size":15.0,"ask":4.0,"ask_size":80.0,"iv":0.1175,"open_interest":25.0,"volume":26.0,"delta":0.0428,"gamma":0.0004,"vega":1.9325,"theta":-0.3452,"rho":0.2105,"theo":3.7386,"change":0.9,"open":4.6,"high":4.6,"low":4.39,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T11:36:07","percent_change":25.0,"prev_day_close":3.5},{"option":"SPXW260319P07275000","bid":400.5,"bid_size":1.0,"ask":408.4,"ask_size":1.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":-0.9573,"gamma":0.0004,"vega":1.9325,"theta":-0.1915,"rho":-5.1539,"theo":404.8169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.75},{"option":"SPXW260319C07300000","bid":2.85,"bid_size":15.0,"ask":3.1,"ask_size":88.0,"iv":0.1176,"open_interest":69.0,"volume":24.0,"delta":0.0346,"gamma":0.0003,"vega":1.6432,"theta":-0.2896,"rho":0.1693,"theo":2.925,"change":0.7,"open":3.3,"high":3.5,"low":3.3,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:06:39","percent_change":25.0,"prev_day_close":2.625},{"option":"SPXW260319P07300000","bid":424.6,"bid_size":1.0,"ask":432.5,"ask_size":1.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9655,"gamma":0.0003,"vega":1.6432,"theta":-0.1264,"rho":-5.2135,"theo":428.9256,"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":414.349990844727},{"option":"SPXW260319C07325000","bid":2.15,"bid_size":15.0,"ask":2.4,"ask_size":21.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":0.0282,"gamma":0.0003,"vega":1.4035,"theta":-0.2455,"rho":0.1382,"theo":2.3299,"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":0.0},{"option":"SPXW260319P07325000","bid":448.9,"bid_size":1.0,"ask":456.8,"ask_size":1.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.9719,"gamma":0.0003,"vega":1.4035,"theta":-0.0727,"rho":-5.2631,"theo":453.2529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C07350000","bid":1.7,"bid_size":15.0,"ask":1.95,"ask_size":38.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":0.0232,"gamma":0.0002,"vega":1.206,"theta":-0.21,"rho":0.1135,"theo":1.8849,"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":0.0},{"option":"SPXW260319P07350000","bid":473.3,"bid_size":1.0,"ask":481.2,"ask_size":1.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9768,"gamma":0.0002,"vega":1.206,"theta":-0.0276,"rho":-5.3062,"theo":477.7303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C07400000","bid":1.05,"bid_size":15.0,"ask":1.3,"ask_size":108.0,"iv":0.1209,"open_interest":14.0,"volume":1.0,"delta":0.0162,"gamma":0.0002,"vega":0.9017,"theta":-0.1568,"rho":0.0788,"theo":1.2784,"change":-0.075,"open":1.05,"high":1.05,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:21:47","percent_change":-6.66667,"prev_day_close":0.974999964237213},{"option":"SPXW260319P07400000","bid":522.4,"bid_size":1.0,"ask":530.3,"ask_size":1.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9839,"gamma":0.0002,"vega":0.9017,"theta":0.0,"rho":-5.3778,"theo":526.9685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.649993896484},{"option":"SPXW260319C07500000","bid":0.45,"bid_size":15.0,"ask":0.7,"ask_size":82.0,"iv":0.1277,"open_interest":10.0,"volume":0.0,"delta":0.0084,"gamma":0.0001,"vega":0.5274,"theta":-0.0932,"rho":0.0408,"theo":0.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T10:58:02","percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260319P07500000","bid":621.5,"bid_size":1.0,"ask":629.4,"ask_size":1.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.9916,"gamma":0.0001,"vega":0.5274,"theta":0.0,"rho":-5.4894,"theo":626.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.25},{"option":"SPXW260319C07600000","bid":0.2,"bid_size":52.0,"ask":0.5,"ask_size":118.0,"iv":0.137,"open_interest":0.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":0.3333,"theta":-0.0611,"rho":0.0237,"theo":0.3827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260319P07600000","bid":721.0,"bid_size":1.0,"ask":728.9,"ask_size":1.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.3333,"theta":0.0,"rho":-5.5802,"theo":725.4518,"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":711.700012207031},{"option":"SPXW260319C07800000","bid":0.1,"bid_size":57.0,"ask":0.35,"ask_size":106.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.1706,"theta":-0.035,"rho":0.0111,"theo":0.1915,"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":0.200000006705523},{"option":"SPXW260319P07800000","bid":920.3,"bid_size":1.0,"ask":928.2,"ask_size":1.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1706,"theta":0.0,"rho":-5.7402,"theo":924.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.100006103516},{"option":"SPXW260319C08000000","bid":0.05,"bid_size":58.0,"ask":0.3,"ask_size":116.0,"iv":0.1857,"open_interest":2.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1042,"theta":-0.0241,"rho":0.0065,"theo":0.1208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T14:41:19","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260319P08000000","bid":1119.6,"bid_size":1.0,"ask":1127.5,"ask_size":1.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1042,"theta":0.0,"rho":-5.8922,"theo":1123.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1109.95001220703},{"option":"SPXW260319C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":112.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0668,"theta":-0.017,"rho":0.004,"theo":0.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260319P08200000","bid":1318.9,"bid_size":1.0,"ask":1326.8,"ask_size":1.0,"iv":0.2191,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0668,"theta":0.0,"rho":-6.0421,"theo":1323.2857,"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":1308.39996337891},{"option":"SPXW260319C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":121.0,"iv":0.2325,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0434,"theta":-0.012,"rho":0.0025,"theo":0.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260319P08400000","bid":1518.3,"bid_size":1.0,"ask":1526.2,"ask_size":1.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0434,"theta":0.0,"rho":-6.191,"theo":1522.6375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1508.89996337891},{"option":"SPXW260319C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":47.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0283,"theta":-0.0083,"rho":0.0016,"theo":0.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260319P08600000","bid":1717.7,"bid_size":1.0,"ask":1725.6,"ask_size":1.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0283,"theta":0.0,"rho":-6.3393,"theo":1721.9984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1707.34997558594},{"option":"SPXW260319C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":48.0,"iv":0.2765,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0185,"theta":-0.0058,"rho":0.001,"theo":0.0225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260319P08800000","bid":1917.0,"bid_size":1.0,"ask":1924.9,"ask_size":1.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0185,"theta":0.0,"rho":-6.4872,"theo":1921.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1907.20001220703},{"option":"SPXW260319C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":55.0,"iv":0.2994,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0122,"theta":-0.004,"rho":0.0006,"theo":0.0147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:04:50","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260319P09000000","bid":2116.4,"bid_size":1.0,"ask":2124.3,"ask_size":1.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":-6.635,"theo":2120.7366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2104.90002441406},{"option":"SPXW260320C01400000","bid":5452.6,"bid_size":1.0,"ask":5460.5,"ask_size":1.0,"iv":1.7181,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":1.1496,"theo":5456.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5519.8,"last_trade_time":"2026-01-08T13:10:58","percent_change":0.0,"prev_day_close":5469.7998046875},{"option":"SPXW260320P01400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":355.0,"iv":1.5656,"open_interest":411.0,"volume":4.0,"delta":-0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0121,"rho":-0.0004,"theo":0.0483,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:26:51","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C01600000","bid":5253.3,"bid_size":1.0,"ask":5261.2,"ask_size":1.0,"iv":1.582,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":1.3132,"theo":5256.7049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5269.5},{"option":"SPXW260320P01600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":202.0,"iv":1.4358,"open_interest":178.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0069,"theta":-0.0151,"rho":-0.0005,"theo":0.0618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-20T15:13:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C01800000","bid":5054.0,"bid_size":1.0,"ask":5061.9,"ask_size":1.0,"iv":1.4619,"open_interest":4.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":1.4767,"theo":5057.4104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4989.45,"last_trade_time":"2026-02-17T10:28:12","percent_change":0.0,"prev_day_close":5071.39990234375},{"option":"SPXW260320P01800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":205.0,"iv":1.3216,"open_interest":126.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.009,"theta":-0.0185,"rho":-0.0007,"theo":0.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-12T15:15:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C02000000","bid":4854.7,"bid_size":1.0,"ask":4862.6,"ask_size":1.0,"iv":1.3544,"open_interest":79.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0117,"theta":0.0,"rho":1.6402,"theo":4858.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4897.92,"last_trade_time":"2026-02-04T15:36:50","percent_change":0.0,"prev_day_close":4871.94995117188},{"option":"SPXW260320P02000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":53.0,"iv":1.2198,"open_interest":899.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0117,"theta":-0.0223,"rho":-0.0009,"theo":0.0963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-05T13:05:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C02200000","bid":4655.4,"bid_size":1.0,"ask":4663.3,"ask_size":1.0,"iv":1.2569,"open_interest":18.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":1.8036,"theo":4658.83,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4659.53,"last_trade_time":"2026-02-13T10:35:09","percent_change":0.0,"prev_day_close":4671.9501953125},{"option":"SPXW260320P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":275.0,"iv":1.1578,"open_interest":385.0,"volume":83.0,"delta":-0.0002,"gamma":0.0,"vega":0.0149,"theta":-0.0267,"rho":-0.0012,"theo":0.1182,"change":0.0,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:38","percent_change":-3.35276e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C02400000","bid":4456.1,"bid_size":1.0,"ask":4464.0,"ask_size":1.0,"iv":1.1678,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":1.967,"theo":4459.5452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4472.69995117188},{"option":"SPXW260320P02400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":56.0,"iv":1.0718,"open_interest":197.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0187,"theta":-0.0317,"rho":-0.0015,"theo":0.1437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-09T10:23:57","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C02600000","bid":4256.8,"bid_size":1.0,"ask":4264.7,"ask_size":1.0,"iv":1.0855,"open_interest":22.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0236,"theta":0.0,"rho":2.1303,"theo":4260.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4262.4,"last_trade_time":"2026-02-13T10:36:07","percent_change":0.0,"prev_day_close":4274.60009765625},{"option":"SPXW260320P02600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":0.9928,"open_interest":664.0,"volume":10.0,"delta":-0.0003,"gamma":0.0,"vega":0.0235,"theta":-0.0373,"rho":-0.0019,"theo":0.1736,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:14:23","percent_change":-3.35276e-6,"prev_day_close":0.0750000029802322},{"option":"SPXW260320C02800000","bid":4057.5,"bid_size":1.0,"ask":4065.4,"ask_size":1.0,"iv":1.0091,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0294,"theta":0.0,"rho":2.2934,"theo":4060.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4138.44,"last_trade_time":"2026-01-06T10:18:51","percent_change":0.0,"prev_day_close":4073.69995117188},{"option":"SPXW260320P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":208.0,"iv":0.9378,"open_interest":494.0,"volume":132.0,"delta":-0.0004,"gamma":0.0,"vega":0.0293,"theta":-0.0437,"rho":-0.0024,"theo":0.2088,"change":-0.055,"open":0.04,"high":0.07,"low":0.04,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T11:10:26","percent_change":-44.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C03000000","bid":3858.2,"bid_size":1.0,"ask":3866.1,"ask_size":1.0,"iv":0.9377,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0364,"theta":0.0,"rho":2.4565,"theo":3861.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3952.86,"last_trade_time":"2026-02-11T15:16:07","percent_change":0.0,"prev_day_close":3875.0},{"option":"SPXW260320P03000000","bid":0.05,"bid_size":173.0,"ask":0.25,"ask_size":303.0,"iv":0.8941,"open_interest":523.0,"volume":372.0,"delta":-0.0005,"gamma":0.0,"vega":0.0364,"theta":-0.0511,"rho":-0.003,"theo":0.2507,"change":-0.075,"open":0.08,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:29:23","percent_change":-42.8571,"prev_day_close":0.100000003352761},{"option":"SPXW260320C03200000","bid":3659.0,"bid_size":1.0,"ask":3666.9,"ask_size":1.0,"iv":0.8919,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0452,"theta":0.0,"rho":2.6195,"theo":3662.4605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3676.84997558594},{"option":"SPXW260320P03200000","bid":0.1,"bid_size":183.0,"ask":0.3,"ask_size":302.0,"iv":0.8453,"open_interest":908.0,"volume":60.0,"delta":-0.0007,"gamma":0.0,"vega":0.0451,"theta":-0.0596,"rho":-0.0038,"theo":0.3004,"change":-0.125,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:04:44","percent_change":-45.4545,"prev_day_close":0.175000000745058},{"option":"SPXW260320C03300000","bid":3559.3,"bid_size":1.0,"ask":3567.2,"ask_size":1.0,"iv":0.8492,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0504,"theta":0.0,"rho":2.7008,"theo":3562.834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3576.69995117188},{"option":"SPXW260320P03300000","bid":0.1,"bid_size":217.0,"ask":0.35,"ask_size":310.0,"iv":0.8203,"open_interest":397.0,"volume":62.0,"delta":-0.0008,"gamma":0.0,"vega":0.0503,"theta":-0.0643,"rho":-0.0043,"theo":0.329,"change":-0.105,"open":0.25,"high":0.25,"low":0.17,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T14:04:31","percent_change":-38.1818,"prev_day_close":0.175000004470348},{"option":"SPXW260320C03400000","bid":3459.7,"bid_size":1.0,"ask":3467.6,"ask_size":1.0,"iv":0.8265,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0562,"theta":0.0,"rho":2.7822,"theo":3463.2105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3415.74,"last_trade_time":"2025-11-04T13:04:35","percent_change":0.0,"prev_day_close":3476.34997558594},{"option":"SPXW260320P03400000","bid":0.15,"bid_size":218.0,"ask":0.35,"ask_size":197.0,"iv":0.7951,"open_interest":694.0,"volume":183.0,"delta":-0.0008,"gamma":0.0,"vega":0.0561,"theta":-0.0695,"rho":-0.0048,"theo":0.3607,"change":-0.115,"open":0.21,"high":0.24,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T14:04:31","percent_change":-35.3846,"prev_day_close":0.225000008940697},{"option":"SPXW260320C03500000","bid":3360.1,"bid_size":1.0,"ask":3368.0,"ask_size":1.0,"iv":0.8031,"open_interest":6.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0626,"theta":0.0,"rho":2.8634,"theo":3363.5906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3492.2,"last_trade_time":"2026-02-02T12:13:31","percent_change":0.0,"prev_day_close":3376.80004882812},{"option":"SPXW260320P03500000","bid":0.2,"bid_size":276.0,"ask":0.4,"ask_size":206.0,"iv":0.7754,"open_interest":693.0,"volume":10.0,"delta":-0.0009,"gamma":0.0,"vega":0.0625,"theta":-0.0752,"rho":-0.0054,"theo":0.3965,"change":-0.15,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:13:56","percent_change":-37.5,"prev_day_close":0.274999998509884},{"option":"SPXW260320C03600000","bid":3260.5,"bid_size":1.0,"ask":3268.4,"ask_size":1.0,"iv":0.7792,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0698,"theta":0.0,"rho":2.9446,"theo":3263.9748,"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":3276.75},{"option":"SPXW260320P03600000","bid":0.25,"bid_size":260.0,"ask":0.5,"ask_size":336.0,"iv":0.7587,"open_interest":2182.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0698,"theta":-0.0814,"rho":-0.0061,"theo":0.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-17T10:22:35","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260320C03700000","bid":3160.9,"bid_size":1.0,"ask":3168.8,"ask_size":1.0,"iv":0.755,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0781,"theta":0.0,"rho":3.0257,"theo":3164.3639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3178.70007324219},{"option":"SPXW260320P03700000","bid":0.3,"bid_size":262.0,"ask":0.55,"ask_size":315.0,"iv":0.7362,"open_interest":462.0,"volume":30.0,"delta":-0.0012,"gamma":0.0,"vega":0.078,"theta":-0.0881,"rho":-0.0068,"theo":0.4796,"change":-0.175,"open":0.37,"high":0.37,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T13:26:31","percent_change":-33.3333,"prev_day_close":0.375},{"option":"SPXW260320C03800000","bid":3061.3,"bid_size":1.0,"ask":3069.2,"ask_size":1.0,"iv":0.7306,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0877,"theta":0.0,"rho":3.1066,"theo":3064.7592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3077.44995117188},{"option":"SPXW260320P03800000","bid":0.4,"bid_size":40.0,"ask":0.6,"ask_size":307.0,"iv":0.7164,"open_interest":823.0,"volume":27.0,"delta":-0.0014,"gamma":0.0,"vega":0.0875,"theta":-0.0956,"rho":-0.0077,"theo":0.5297,"change":-0.175,"open":0.4,"high":0.4,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:15:45","percent_change":-30.4348,"prev_day_close":0.424999997019768},{"option":"SPXW260320C03900000","bid":2961.7,"bid_size":1.0,"ask":2969.6,"ask_size":1.0,"iv":0.7061,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0986,"theta":0.0,"rho":3.1874,"theo":2965.162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2978.34997558594},{"option":"SPXW260320P03900000","bid":0.45,"bid_size":253.0,"ask":0.7,"ask_size":300.0,"iv":0.6956,"open_interest":1823.0,"volume":60.0,"delta":-0.0015,"gamma":0.0,"vega":0.0984,"theta":-0.1041,"rho":-0.0088,"theo":0.5877,"change":-0.275,"open":0.54,"high":0.55,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T12:21:12","percent_change":-40.7407,"prev_day_close":0.5},{"option":"SPXW260320C04000000","bid":2862.1,"bid_size":1.0,"ask":2870.0,"ask_size":1.0,"iv":0.6817,"open_interest":11.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1112,"theta":0.0,"rho":3.2681,"theo":2865.5744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2890.59,"last_trade_time":"2026-01-21T15:58:12","percent_change":0.0,"prev_day_close":2879.75},{"option":"SPXW260320P04000000","bid":0.55,"bid_size":99.0,"ask":0.8,"ask_size":302.0,"iv":0.6764,"open_interest":1219.0,"volume":104.0,"delta":-0.0018,"gamma":0.0,"vega":0.111,"theta":-0.1138,"rho":-0.01,"theo":0.655,"change":-0.175,"open":0.55,"high":0.6,"low":0.5,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:06:17","percent_change":-22.5806,"prev_day_close":0.574999988079071},{"option":"SPXW260320C04100000","bid":2762.6,"bid_size":1.0,"ask":2770.5,"ask_size":1.0,"iv":0.6649,"open_interest":1.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1258,"theta":0.0,"rho":3.3485,"theo":2765.9983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2793.64,"last_trade_time":"2025-12-04T09:39:27","percent_change":0.0,"prev_day_close":2780.34997558594},{"option":"SPXW260320P04100000","bid":0.65,"bid_size":98.0,"ask":0.9,"ask_size":299.0,"iv":0.6562,"open_interest":501.0,"volume":10.0,"delta":-0.002,"gamma":0.0,"vega":0.1255,"theta":-0.1249,"rho":-0.0114,"theo":0.7339,"change":-0.325,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T12:21:12","percent_change":-37.1429,"prev_day_close":0.650000005960464},{"option":"SPXW260320C04150000","bid":2712.8,"bid_size":1.0,"ask":2720.7,"ask_size":1.0,"iv":0.6524,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.134,"theta":0.0,"rho":3.3886,"theo":2716.2155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2729.54992675781},{"option":"SPXW260320P04150000","bid":0.7,"bid_size":99.0,"ask":0.95,"ask_size":255.0,"iv":0.6457,"open_interest":176.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.1337,"theta":-0.131,"rho":-0.0122,"theo":0.7785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.29,"last_trade_time":"2026-02-13T10:35:43","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"SPXW260320C04200000","bid":2663.0,"bid_size":1.0,"ask":2670.9,"ask_size":1.0,"iv":0.6399,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1431,"theta":0.0,"rho":3.4286,"theo":2666.4366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2680.94995117188},{"option":"SPXW260320P04200000","bid":0.8,"bid_size":37.0,"ask":1.0,"ask_size":255.0,"iv":0.6369,"open_interest":1445.0,"volume":187.0,"delta":-0.0023,"gamma":0.0,"vega":0.1428,"theta":-0.1377,"rho":-0.0131,"theo":0.827,"change":-0.305,"open":0.78,"high":0.86,"low":0.72,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-18T10:02:43","percent_change":-29.7561,"prev_day_close":0.75},{"option":"SPXW260320C04250000","bid":2613.3,"bid_size":1.0,"ask":2621.2,"ask_size":1.0,"iv":0.6337,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.153,"theta":0.0,"rho":3.4685,"theo":2616.6621,"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":2629.90002441406},{"option":"SPXW260320P04250000","bid":0.85,"bid_size":96.0,"ask":1.05,"ask_size":185.0,"iv":0.6261,"open_interest":462.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.1526,"theta":-0.1448,"rho":-0.0141,"theo":0.88,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-13T14:13:28","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260320C04300000","bid":2563.5,"bid_size":1.0,"ask":2571.4,"ask_size":1.0,"iv":0.6211,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1638,"theta":0.0,"rho":3.5084,"theo":2566.8926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2580.29992675781},{"option":"SPXW260320P04300000","bid":0.9,"bid_size":96.0,"ask":1.15,"ask_size":255.0,"iv":0.6167,"open_interest":415.0,"volume":10.0,"delta":-0.0027,"gamma":0.0,"vega":0.1634,"theta":-0.1525,"rho":-0.0152,"theo":0.9379,"change":-0.425,"open":0.81,"high":0.82,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:59:01","percent_change":-36.1702,"prev_day_close":0.875},{"option":"SPXW260320C04350000","bid":2513.8,"bid_size":1.0,"ask":2521.7,"ask_size":1.0,"iv":0.6139,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1754,"theta":0.0,"rho":3.5481,"theo":2517.1285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2530.39990234375},{"option":"SPXW260320P04350000","bid":1.0,"bid_size":95.0,"ask":1.2,"ask_size":185.0,"iv":0.607,"open_interest":293.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.175,"theta":-0.1607,"rho":-0.0164,"theo":1.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-05T11:37:11","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260320C04400000","bid":2464.0,"bid_size":1.0,"ask":2471.9,"ask_size":1.0,"iv":0.6012,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1879,"theta":0.0,"rho":3.5877,"theo":2467.3705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2481.89990234375},{"option":"SPXW260320P04400000","bid":1.05,"bid_size":145.0,"ask":1.3,"ask_size":305.0,"iv":0.5971,"open_interest":831.0,"volume":281.0,"delta":-0.0031,"gamma":0.0,"vega":0.188,"theta":-0.1702,"rho":-0.0178,"theo":1.0744,"change":-0.455,"open":1.05,"high":1.05,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T12:21:52","percent_change":-34.3396,"prev_day_close":0.999999970197678},{"option":"SPXW260320C04450000","bid":2414.3,"bid_size":1.0,"ask":2422.2,"ask_size":1.0,"iv":0.5933,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2015,"theta":0.0,"rho":3.6272,"theo":2417.6189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2430.65002441406},{"option":"SPXW260320P04450000","bid":1.15,"bid_size":95.0,"ask":1.4,"ask_size":313.0,"iv":0.5882,"open_interest":107.0,"volume":4.0,"delta":-0.0034,"gamma":0.0,"vega":0.2015,"theta":-0.1798,"rho":-0.0192,"theo":1.1505,"change":-0.225,"open":1.05,"high":1.2,"low":1.05,"tick":"up","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:15:50","percent_change":-15.7895,"prev_day_close":1.07499998807907},{"option":"SPXW260320C04500000","bid":2364.5,"bid_size":1.0,"ask":2372.4,"ask_size":1.0,"iv":0.5806,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2162,"theta":0.0,"rho":3.6666,"theo":2367.8743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2381.29992675781},{"option":"SPXW260320P04500000","bid":1.25,"bid_size":94.0,"ask":1.45,"ask_size":185.0,"iv":0.5778,"open_interest":526.0,"volume":20.0,"delta":-0.0036,"gamma":0.0,"vega":0.2163,"theta":-0.1901,"rho":-0.0207,"theo":1.2336,"change":-0.525,"open":1.29,"high":1.29,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T13:00:09","percent_change":-34.4262,"prev_day_close":1.17500001192093},{"option":"SPXW260320C04550000","bid":2314.8,"bid_size":1.0,"ask":2322.7,"ask_size":1.0,"iv":0.5721,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.2324,"theta":0.0,"rho":3.7058,"theo":2318.1374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2332.25},{"option":"SPXW260320P04550000","bid":1.35,"bid_size":60.0,"ask":1.55,"ask_size":180.0,"iv":0.5684,"open_interest":101.0,"volume":2.0,"delta":-0.004,"gamma":0.0,"vega":0.2325,"theta":-0.2012,"rho":-0.0225,"theo":1.3243,"change":-0.475,"open":1.15,"high":1.15,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T11:53:59","percent_change":-29.2308,"prev_day_close":1.25},{"option":"SPXW260320C04600000","bid":2265.1,"bid_size":1.0,"ask":2273.0,"ask_size":1.0,"iv":0.5632,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2502,"theta":0.0,"rho":3.7448,"theo":2268.4088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2281.64990234375},{"option":"SPXW260320P04600000","bid":1.45,"bid_size":60.0,"ask":1.65,"ask_size":164.0,"iv":0.5587,"open_interest":909.0,"volume":64.0,"delta":-0.0043,"gamma":0.0,"vega":0.2503,"theta":-0.2131,"rho":-0.0244,"theo":1.4234,"change":-0.425,"open":1.42,"high":1.42,"low":1.2,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:53:26","percent_change":-24.6377,"prev_day_close":1.34999996423721},{"option":"SPXW260320C04650000","bid":2215.4,"bid_size":1.0,"ask":2223.3,"ask_size":1.0,"iv":0.554,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2696,"theta":0.0,"rho":3.7836,"theo":2218.6893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2233.04992675781},{"option":"SPXW260320P04650000","bid":1.6,"bid_size":60.0,"ask":1.8,"ask_size":234.0,"iv":0.5507,"open_interest":154.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.2698,"theta":-0.2259,"rho":-0.0265,"theo":1.5316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-10T10:21:22","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260320C04700000","bid":2165.7,"bid_size":1.0,"ask":2173.6,"ask_size":1.0,"iv":0.5445,"open_interest":1.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.2906,"theta":0.0,"rho":3.8222,"theo":2168.9798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2218.0,"last_trade_time":"2026-01-02T09:48:57","percent_change":0.0,"prev_day_close":2183.09997558594},{"option":"SPXW260320P04700000","bid":1.7,"bid_size":60.0,"ask":1.9,"ask_size":172.0,"iv":0.5404,"open_interest":255.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.2907,"theta":-0.2395,"rho":-0.0288,"theo":1.6497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-13T09:48:03","percent_change":0.0,"prev_day_close":1.55000001192093},{"option":"SPXW260320C04750000","bid":2116.0,"bid_size":1.0,"ask":2123.9,"ask_size":1.0,"iv":0.5348,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.313,"theta":0.0,"rho":3.8606,"theo":2119.2808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2201.27,"last_trade_time":"2026-01-07T15:35:42","percent_change":0.0,"prev_day_close":2132.19995117188},{"option":"SPXW260320P04750000","bid":1.8,"bid_size":59.0,"ask":2.05,"ask_size":288.0,"iv":0.5309,"open_interest":305.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.3131,"theta":-0.2541,"rho":-0.0313,"theo":1.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-09T10:19:37","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"SPXW260320C04800000","bid":2066.3,"bid_size":1.0,"ask":2074.2,"ask_size":1.0,"iv":0.5248,"open_interest":11.0,"volume":1.0,"delta":0.9941,"gamma":0.0,"vega":0.3372,"theta":0.0,"rho":3.8988,"theo":2069.5932,"change":55.5401,"open":2115.09,"high":2115.09,"low":2115.09,"tick":"down","last_trade_price":2115.09,"last_trade_time":"2026-02-18T13:21:26","percent_change":2.69671,"prev_day_close":2082.79992675781},{"option":"SPXW260320P04800000","bid":1.95,"bid_size":59.0,"ask":2.15,"ask_size":168.0,"iv":0.5211,"open_interest":372.0,"volume":40.0,"delta":-0.006,"gamma":0.0,"vega":0.3372,"theta":-0.2696,"rho":-0.0341,"theo":1.9177,"change":-0.605,"open":1.99,"high":1.99,"low":1.62,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-18T10:55:57","percent_change":-27.191,"prev_day_close":1.77500003576279},{"option":"SPXW260320C04850000","bid":2016.6,"bid_size":1.0,"ask":2024.5,"ask_size":1.0,"iv":0.5146,"open_interest":1.0,"volume":1.0,"delta":0.9936,"gamma":0.0,"vega":0.3634,"theta":0.0,"rho":3.9367,"theo":2019.9173,"change":55.39,"open":2065.29,"high":2065.29,"low":2065.29,"tick":"up","last_trade_price":2065.29,"last_trade_time":"2026-02-18T13:21:26","percent_change":2.75586,"prev_day_close":2035.29998779297},{"option":"SPXW260320P04850000","bid":2.1,"bid_size":59.0,"ask":2.3,"ask_size":177.0,"iv":0.5118,"open_interest":424.0,"volume":75.0,"delta":-0.0065,"gamma":0.0,"vega":0.3636,"theta":-0.2861,"rho":-0.0371,"theo":2.0703,"change":-0.625,"open":1.75,"high":1.75,"low":1.75,"tick":"no_change","last_trade_price":1.75,"last_trade_time":"2026-02-18T11:08:46","percent_change":-26.3158,"prev_day_close":1.92500001192093},{"option":"SPXW260320C04900000","bid":1966.9,"bid_size":1.0,"ask":1974.8,"ask_size":1.0,"iv":0.5043,"open_interest":30.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.3922,"theta":0.0,"rho":3.9744,"theo":1970.2542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1926.28,"last_trade_time":"2026-02-05T11:23:37","percent_change":0.0,"prev_day_close":1985.55004882812},{"option":"SPXW260320P04900000","bid":2.25,"bid_size":59.0,"ask":2.5,"ask_size":281.0,"iv":0.5028,"open_interest":244.0,"volume":7.0,"delta":-0.0071,"gamma":0.0,"vega":0.3923,"theta":-0.3036,"rho":-0.0403,"theo":2.2348,"change":-0.615,"open":2.2,"high":2.2,"low":1.91,"tick":"down","last_trade_price":1.91,"last_trade_time":"2026-02-18T10:10:48","percent_change":-24.3564,"prev_day_close":2.02499997615814},{"option":"SPXW260320C04950000","bid":1917.3,"bid_size":1.0,"ask":1925.2,"ask_size":1.0,"iv":0.4962,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.4234,"theta":0.0,"rho":4.0117,"theo":1920.6048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1935.5},{"option":"SPXW260320P04950000","bid":2.4,"bid_size":87.0,"ask":2.65,"ask_size":229.0,"iv":0.493,"open_interest":443.0,"volume":2.0,"delta":-0.0077,"gamma":0.0,"vega":0.4236,"theta":-0.3221,"rho":-0.044,"theo":2.4131,"change":-0.725,"open":1.95,"high":2.0,"low":1.95,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T15:59:01","percent_change":-26.6055,"prev_day_close":2.17499995231628},{"option":"SPXW260320C05000000","bid":1867.6,"bid_size":1.0,"ask":1875.5,"ask_size":1.0,"iv":0.4855,"open_interest":117.0,"volume":4.0,"delta":0.9917,"gamma":0.0,"vega":0.457,"theta":0.0,"rho":4.0486,"theo":1870.9702,"change":31.86,"open":1867.1,"high":1911.52,"low":1867.1,"tick":"down","last_trade_price":1892.21,"last_trade_time":"2026-02-18T15:47:27","percent_change":1.71258,"prev_day_close":1885.90002441406},{"option":"SPXW260320P05000000","bid":2.6,"bid_size":58.0,"ask":2.85,"ask_size":273.0,"iv":0.484,"open_interest":366.0,"volume":8.0,"delta":-0.0084,"gamma":0.0,"vega":0.4572,"theta":-0.3416,"rho":-0.048,"theo":2.6062,"change":-0.605,"open":2.22,"high":2.5,"low":2.02,"tick":"down","last_trade_price":2.27,"last_trade_time":"2026-02-18T15:47:27","percent_change":-21.0435,"prev_day_close":2.32500004768372},{"option":"SPXW260320C05050000","bid":1818.0,"bid_size":1.0,"ask":1825.9,"ask_size":3.0,"iv":0.4767,"open_interest":3.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.4928,"theta":0.0,"rho":4.0851,"theo":1821.3514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1694.12,"last_trade_time":"2025-10-17T13:18:22","percent_change":0.0,"prev_day_close":1836.35003662109},{"option":"SPXW260320P05050000","bid":2.8,"bid_size":58.0,"ask":3.0,"ask_size":149.0,"iv":0.4743,"open_interest":293.0,"volume":15.0,"delta":-0.0092,"gamma":0.0,"vega":0.4928,"theta":-0.3621,"rho":-0.0523,"theo":2.814,"change":-0.7,"open":2.53,"high":2.53,"low":2.25,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:59:50","percent_change":-22.5806,"prev_day_close":2.52499997615814},{"option":"SPXW260320C05100000","bid":1768.4,"bid_size":1.0,"ask":1776.3,"ask_size":3.0,"iv":0.4675,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.5311,"theta":0.0,"rho":4.1214,"theo":1771.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1786.70001220703},{"option":"SPXW260320P05100000","bid":3.0,"bid_size":57.0,"ask":3.3,"ask_size":261.0,"iv":0.4657,"open_interest":404.0,"volume":72.0,"delta":-0.01,"gamma":0.0,"vega":0.5313,"theta":-0.3839,"rho":-0.0571,"theo":3.0406,"change":-0.9,"open":2.75,"high":2.98,"low":2.4,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-18T12:38:47","percent_change":-27.2727,"prev_day_close":2.67499995231628},{"option":"SPXW260320C05150000","bid":1718.8,"bid_size":2.0,"ask":1726.6,"ask_size":3.0,"iv":0.4581,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.5725,"theta":0.0,"rho":4.1572,"theo":1722.1645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1686.21,"last_trade_time":"2025-11-13T13:26:32","percent_change":0.0,"prev_day_close":1737.15002441406},{"option":"SPXW260320P05150000","bid":3.2,"bid_size":84.0,"ask":3.5,"ask_size":202.0,"iv":0.4559,"open_interest":219.0,"volume":3.0,"delta":-0.0109,"gamma":0.0,"vega":0.5728,"theta":-0.4067,"rho":-0.0622,"theo":3.2837,"change":-0.7,"open":2.55,"high":3.1,"low":2.55,"tick":"down","last_trade_price":2.8,"last_trade_time":"2026-02-18T15:58:43","percent_change":-20.0,"prev_day_close":2.875},{"option":"SPXW260320C05200000","bid":1669.2,"bid_size":2.0,"ask":1677.0,"ask_size":3.0,"iv":0.4484,"open_interest":1.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":0.6176,"theta":0.0,"rho":4.1925,"theo":1672.5987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1726.9,"last_trade_time":"2025-12-22T16:06:38","percent_change":0.0,"prev_day_close":1687.5},{"option":"SPXW260320P05200000","bid":3.4,"bid_size":137.0,"ask":3.7,"ask_size":157.0,"iv":0.4458,"open_interest":431.0,"volume":10.0,"delta":-0.0119,"gamma":0.0,"vega":0.6179,"theta":-0.4306,"rho":-0.0678,"theo":3.5456,"change":0.2,"open":3.45,"high":3.45,"low":2.75,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:47:28","percent_change":6.45161,"prev_day_close":3.10000002384186},{"option":"SPXW260320C05250000","bid":1619.6,"bid_size":2.0,"ask":1627.4,"ask_size":3.0,"iv":0.4384,"open_interest":0.0,"volume":0.0,"delta":0.9871,"gamma":0.0,"vega":0.6666,"theta":0.0,"rho":4.2272,"theo":1623.0537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1638.34997558594},{"option":"SPXW260320P05250000","bid":3.7,"bid_size":105.0,"ask":4.0,"ask_size":211.0,"iv":0.4372,"open_interest":635.0,"volume":4.0,"delta":-0.0129,"gamma":0.0,"vega":0.6669,"theta":-0.4557,"rho":-0.074,"theo":3.8283,"change":-1.1,"open":3.1,"high":3.1,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T12:17:31","percent_change":-26.8293,"prev_day_close":3.39999997615814},{"option":"SPXW260320C05300000","bid":1570.1,"bid_size":2.0,"ask":1578.0,"ask_size":2.0,"iv":0.4297,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":0.719,"theta":0.0,"rho":4.2613,"theo":1573.5316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1635.64,"last_trade_time":"2025-12-29T12:34:18","percent_change":0.0,"prev_day_close":1587.84997558594},{"option":"SPXW260320P05300000","bid":4.0,"bid_size":81.0,"ask":4.3,"ask_size":192.0,"iv":0.4281,"open_interest":825.0,"volume":175.0,"delta":-0.0141,"gamma":0.0,"vega":0.7193,"theta":-0.482,"rho":-0.0808,"theo":4.134,"change":-0.6,"open":3.75,"high":3.8,"low":3.15,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T15:02:37","percent_change":-13.6364,"prev_day_close":3.60000002384186},{"option":"SPXW260320C05350000","bid":1520.6,"bid_size":2.0,"ask":1528.3,"ask_size":3.0,"iv":0.4206,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":0.7748,"theta":0.0,"rho":4.2948,"theo":1524.0346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1539.29998779297},{"option":"SPXW260320P05350000","bid":4.3,"bid_size":152.0,"ask":4.6,"ask_size":251.0,"iv":0.4187,"open_interest":6079.0,"volume":14.0,"delta":-0.0154,"gamma":0.0,"vega":0.7751,"theta":-0.5096,"rho":-0.0882,"theo":4.4648,"change":-1.2,"open":4.3,"high":4.3,"low":3.5,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:14:55","percent_change":-25.5319,"prev_day_close":3.89999997615814},{"option":"SPXW260320C05400000","bid":1471.1,"bid_size":2.0,"ask":1479.0,"ask_size":2.0,"iv":0.4105,"open_interest":5.0,"volume":3.0,"delta":0.9832,"gamma":0.0,"vega":0.8348,"theta":0.0,"rho":4.3278,"theo":1474.5651,"change":45.38,"open":1509.28,"high":1509.28,"low":1509.28,"tick":"down","last_trade_price":1509.28,"last_trade_time":"2026-02-18T10:25:23","percent_change":3.09994,"prev_day_close":1488.89996337891},{"option":"SPXW260320P05400000","bid":4.6,"bid_size":128.0,"ask":4.9,"ask_size":130.0,"iv":0.4097,"open_interest":10681.0,"volume":32.0,"delta":-0.0168,"gamma":0.0,"vega":0.8351,"theta":-0.5386,"rho":-0.0962,"theo":4.8232,"change":-1.25,"open":4.5,"high":4.5,"low":3.8,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:13:57","percent_change":-24.7525,"prev_day_close":4.20000004768372},{"option":"SPXW260320C05450000","bid":1421.6,"bid_size":2.0,"ask":1429.2,"ask_size":3.0,"iv":0.4013,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0001,"vega":0.9003,"theta":-0.0432,"rho":4.3599,"theo":1425.1263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1440.34997558594},{"option":"SPXW260320P05450000","bid":5.0,"bid_size":127.0,"ask":5.3,"ask_size":144.0,"iv":0.4003,"open_interest":235.0,"volume":33.0,"delta":-0.0184,"gamma":0.0001,"vega":0.9007,"theta":-0.569,"rho":-0.1051,"theo":5.2122,"change":-0.9,"open":5.2,"high":5.2,"low":4.1,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:45:52","percent_change":-16.6667,"prev_day_close":4.59999990463257},{"option":"SPXW260320C05500000","bid":1372.2,"bid_size":2.0,"ask":1379.8,"ask_size":3.0,"iv":0.3924,"open_interest":12.0,"volume":15.0,"delta":0.98,"gamma":0.0001,"vega":0.9723,"theta":-0.0938,"rho":4.3909,"theo":1375.7229,"change":26.02,"open":1391.07,"high":1391.07,"low":1391.07,"tick":"down","last_trade_price":1391.07,"last_trade_time":"2026-02-18T15:44:07","percent_change":1.90616,"prev_day_close":1389.84997558594},{"option":"SPXW260320P05500000","bid":5.4,"bid_size":154.0,"ask":5.7,"ask_size":115.0,"iv":0.3911,"open_interest":1854.0,"volume":34.0,"delta":-0.0201,"gamma":0.0001,"vega":0.9727,"theta":-0.6012,"rho":-0.115,"theo":5.6366,"change":-1.0,"open":5.1,"high":5.1,"low":4.31,"tick":"no_change","last_trade_price":4.9,"last_trade_time":"2026-02-18T15:45:52","percent_change":-16.9492,"prev_day_close":4.90000009536743},{"option":"SPXW260320C05525000","bid":1347.5,"bid_size":2.0,"ask":1355.1,"ask_size":3.0,"iv":0.3877,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0001,"vega":1.0106,"theta":-0.1198,"rho":4.406,"theo":1351.0363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.95001220703},{"option":"SPXW260320P05525000","bid":5.7,"bid_size":52.0,"ask":6.0,"ask_size":178.0,"iv":0.3874,"open_interest":182.0,"volume":80.0,"delta":-0.021,"gamma":0.0001,"vega":1.0111,"theta":-0.618,"rho":-0.1203,"theo":5.8639,"change":-1.2,"open":5.6,"high":5.6,"low":4.5,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-18T15:57:33","percent_change":-19.6721,"prev_day_close":5.09999990463257},{"option":"SPXW260320C05550000","bid":1322.8,"bid_size":2.0,"ask":1330.3,"ask_size":3.0,"iv":0.3835,"open_interest":8.0,"volume":15.0,"delta":0.9781,"gamma":0.0001,"vega":1.0504,"theta":-0.1464,"rho":4.4208,"theo":1326.3609,"change":25.52,"open":1341.67,"high":1341.67,"low":1341.67,"tick":"down","last_trade_price":1341.67,"last_trade_time":"2026-02-18T15:44:07","percent_change":1.93899,"prev_day_close":1340.45001220703},{"option":"SPXW260320P05550000","bid":5.9,"bid_size":73.0,"ask":6.2,"ask_size":129.0,"iv":0.3825,"open_interest":415.0,"volume":16.0,"delta":-0.022,"gamma":0.0001,"vega":1.0508,"theta":-0.6353,"rho":-0.126,"theo":6.1025,"change":-1.5,"open":5.9,"high":5.9,"low":4.5,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-18T12:13:28","percent_change":-23.8095,"prev_day_close":5.40000009536743},{"option":"SPXW260320C05575000","bid":1298.2,"bid_size":2.0,"ask":1305.7,"ask_size":3.0,"iv":0.3792,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":1.0916,"theta":-0.1735,"rho":4.4353,"theo":1301.6976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1316.84997558594},{"option":"SPXW260320P05575000","bid":6.1,"bid_size":148.0,"ask":6.5,"ask_size":239.0,"iv":0.3781,"open_interest":16335.0,"volume":22.0,"delta":-0.023,"gamma":0.0001,"vega":1.0921,"theta":-0.6532,"rho":-0.132,"theo":6.3532,"change":-0.95,"open":5.8,"high":5.9,"low":4.9,"tick":"up","last_trade_price":5.65,"last_trade_time":"2026-02-18T13:52:49","percent_change":-14.3939,"prev_day_close":5.59999990463257},{"option":"SPXW260320C05600000","bid":1273.5,"bid_size":2.0,"ask":1281.0,"ask_size":3.0,"iv":0.3742,"open_interest":10.0,"volume":1.0,"delta":0.976,"gamma":0.0001,"vega":1.1344,"theta":-0.2011,"rho":4.4495,"theo":1277.0474,"change":49.55,"open":1315.85,"high":1315.85,"low":1315.85,"tick":"up","last_trade_price":1315.85,"last_trade_time":"2026-02-18T11:20:47","percent_change":3.91298,"prev_day_close":1292.09997558594},{"option":"SPXW260320P05600000","bid":6.4,"bid_size":104.0,"ask":6.7,"ask_size":169.0,"iv":0.3736,"open_interest":3170.0,"volume":22.0,"delta":-0.0241,"gamma":0.0001,"vega":1.1344,"theta":-0.6715,"rho":-0.1382,"theo":6.6137,"change":-1.8,"open":6.0,"high":6.0,"low":4.92,"tick":"no_change","last_trade_price":5.1,"last_trade_time":"2026-02-18T12:17:31","percent_change":-26.087,"prev_day_close":5.79999995231628},{"option":"SPXW260320C05625000","bid":1248.9,"bid_size":2.0,"ask":1256.3,"ask_size":3.0,"iv":0.3697,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.179,"theta":-0.2295,"rho":4.4634,"theo":1252.4111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1266.5},{"option":"SPXW260320P05625000","bid":6.7,"bid_size":92.0,"ask":7.0,"ask_size":218.0,"iv":0.3694,"open_interest":27972.0,"volume":12.0,"delta":-0.0253,"gamma":0.0001,"vega":1.179,"theta":-0.6906,"rho":-0.1447,"theo":6.8913,"change":-1.2,"open":6.3,"high":6.3,"low":5.3,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:22:26","percent_change":-16.6667,"prev_day_close":6.04999995231628},{"option":"SPXW260320C05630000","bid":1243.9,"bid_size":2.0,"ask":1251.9,"ask_size":2.0,"iv":0.3681,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0001,"vega":1.1882,"theta":-0.2352,"rho":4.4661,"theo":1247.4856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1261.45001220703},{"option":"SPXW260320P05630000","bid":6.7,"bid_size":97.0,"ask":7.1,"ask_size":193.0,"iv":0.3684,"open_interest":6.0,"volume":6.0,"delta":-0.0255,"gamma":0.0001,"vega":1.1882,"theta":-0.6944,"rho":-0.1461,"theo":6.9485,"change":5.6,"open":6.5,"high":6.5,"low":5.6,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T11:25:08","percent_change":0.0,"prev_day_close":6.09999990463257},{"option":"SPXW260320C05640000","bid":1234.0,"bid_size":2.0,"ask":1241.6,"ask_size":3.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0001,"vega":1.2069,"theta":-0.2468,"rho":4.4716,"theo":1237.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.40002441406},{"option":"SPXW260320P05640000","bid":6.8,"bid_size":97.0,"ask":7.2,"ask_size":177.0,"iv":0.3665,"open_interest":16.0,"volume":26.0,"delta":-0.026,"gamma":0.0001,"vega":1.2069,"theta":-0.7023,"rho":-0.1488,"theo":7.065,"change":6.8,"open":6.4,"high":6.8,"low":5.4,"tick":"up","last_trade_price":6.8,"last_trade_time":"2026-02-18T14:43:32","percent_change":0.0,"prev_day_close":6.20000004768372},{"option":"SPXW260320C05650000","bid":1224.3,"bid_size":2.0,"ask":1232.2,"ask_size":2.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0001,"vega":1.2259,"theta":-0.2584,"rho":4.477,"theo":1227.79,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1242.69995117188},{"option":"SPXW260320P05650000","bid":6.9,"bid_size":138.0,"ask":7.3,"ask_size":176.0,"iv":0.365,"open_interest":2875.0,"volume":50.0,"delta":-0.0265,"gamma":0.0001,"vega":1.2259,"theta":-0.7103,"rho":-0.1516,"theo":7.1839,"change":-0.5,"open":6.8,"high":7.0,"low":5.4,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:22:24","percent_change":-6.66667,"prev_day_close":6.29999995231628},{"option":"SPXW260320C05660000","bid":1214.4,"bid_size":2.0,"ask":1221.8,"ask_size":3.0,"iv":0.3632,"open_interest":705.0,"volume":0.0,"delta":0.9731,"gamma":0.0001,"vega":1.2453,"theta":-0.2702,"rho":4.4823,"theo":1217.946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1231.71,"last_trade_time":"2026-02-12T13:58:20","percent_change":0.0,"prev_day_close":1232.0},{"option":"SPXW260320P05660000","bid":7.1,"bid_size":69.0,"ask":7.4,"ask_size":127.0,"iv":0.3631,"open_interest":85.0,"volume":43.0,"delta":-0.027,"gamma":0.0001,"vega":1.2453,"theta":-0.7184,"rho":-0.1545,"theo":7.3055,"change":-2.0,"open":6.8,"high":6.9,"low":5.6,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:28:43","percent_change":-26.3158,"prev_day_close":6.40000009536743},{"option":"SPXW260320C05670000","bid":1204.6,"bid_size":2.0,"ask":1212.5,"ask_size":2.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0001,"vega":1.2652,"theta":-0.2822,"rho":4.4875,"theo":1208.1048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1222.90002441406},{"option":"SPXW260320P05670000","bid":7.2,"bid_size":84.0,"ask":7.5,"ask_size":127.0,"iv":0.3611,"open_interest":59.0,"volume":17.0,"delta":-0.0275,"gamma":0.0001,"vega":1.2652,"theta":-0.7266,"rho":-0.1574,"theo":7.4298,"change":-0.8,"open":5.9,"high":6.9,"low":5.9,"tick":"up","last_trade_price":6.9,"last_trade_time":"2026-02-18T14:36:08","percent_change":-10.3896,"prev_day_close":6.5},{"option":"SPXW260320C05675000","bid":1199.7,"bid_size":2.0,"ask":1207.6,"ask_size":2.0,"iv":0.3598,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0001,"vega":1.2753,"theta":-0.2882,"rho":4.4901,"theo":1203.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1217.10003662109},{"option":"SPXW260320P05675000","bid":7.3,"bid_size":21.0,"ask":7.6,"ask_size":212.0,"iv":0.3606,"open_interest":16337.0,"volume":11.0,"delta":-0.0278,"gamma":0.0001,"vega":1.2753,"theta":-0.7308,"rho":-0.1589,"theo":7.493,"change":-2.0,"open":6.0,"high":6.0,"low":5.8,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T12:08:19","percent_change":-25.641,"prev_day_close":6.59999990463257},{"option":"SPXW260320C05680000","bid":1194.7,"bid_size":2.0,"ask":1202.6,"ask_size":2.0,"iv":0.3591,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0001,"vega":1.2855,"theta":-0.2942,"rho":4.4927,"theo":1198.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1212.25},{"option":"SPXW260320P05680000","bid":7.3,"bid_size":85.0,"ask":7.7,"ask_size":188.0,"iv":0.3596,"open_interest":83.0,"volume":54.0,"delta":-0.028,"gamma":0.0001,"vega":1.2855,"theta":-0.735,"rho":-0.1605,"theo":7.557,"change":-1.95,"open":7.2,"high":7.2,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T10:20:26","percent_change":-24.8408,"prev_day_close":6.64999985694885},{"option":"SPXW260320C05690000","bid":1184.9,"bid_size":2.0,"ask":1192.8,"ask_size":2.0,"iv":0.3572,"open_interest":10.0,"volume":10.0,"delta":0.9715,"gamma":0.0001,"vega":1.3063,"theta":-0.3064,"rho":4.4978,"theo":1188.431,"change":52.07,"open":1230.67,"high":1230.67,"low":1230.67,"tick":"down","last_trade_price":1230.67,"last_trade_time":"2026-02-18T13:20:01","percent_change":4.41795,"prev_day_close":1203.30004882812},{"option":"SPXW260320P05690000","bid":7.4,"bid_size":171.0,"ask":7.8,"ask_size":171.0,"iv":0.358,"open_interest":87.0,"volume":27.0,"delta":-0.0286,"gamma":0.0001,"vega":1.3063,"theta":-0.7435,"rho":-0.1636,"theo":7.687,"change":-1.5,"open":6.0,"high":6.5,"low":5.95,"tick":"up","last_trade_price":6.5,"last_trade_time":"2026-02-18T13:46:26","percent_change":-18.75,"prev_day_close":6.75},{"option":"SPXW260320C05700000","bid":1175.1,"bid_size":2.0,"ask":1182.5,"ask_size":3.0,"iv":0.3566,"open_interest":23.0,"volume":1.0,"delta":0.9709,"gamma":0.0001,"vega":1.3276,"theta":-0.3186,"rho":4.5027,"theo":1178.5986,"change":51.13,"open":1219.38,"high":1219.38,"low":1219.38,"tick":"down","last_trade_price":1219.38,"last_trade_time":"2026-02-18T11:18:16","percent_change":4.37663,"prev_day_close":1192.75},{"option":"SPXW260320P05700000","bid":7.6,"bid_size":65.0,"ask":7.9,"ask_size":149.0,"iv":0.356,"open_interest":1428.0,"volume":29.0,"delta":-0.0291,"gamma":0.0001,"vega":1.3276,"theta":-0.7521,"rho":-0.1668,"theo":7.8202,"change":-1.15,"open":7.4,"high":7.4,"low":6.0,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-18T15:40:29","percent_change":-14.1975,"prev_day_close":6.90000009536743},{"option":"SPXW260320C05710000","bid":1165.2,"bid_size":2.0,"ask":1173.1,"ask_size":2.0,"iv":0.3535,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.3494,"theta":-0.3311,"rho":4.5076,"theo":1168.7694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1217.06,"last_trade_time":"2026-02-06T12:19:35","percent_change":0.0,"prev_day_close":1183.59997558594},{"option":"SPXW260320P05710000","bid":7.7,"bid_size":83.0,"ask":8.1,"ask_size":182.0,"iv":0.3543,"open_interest":163.0,"volume":21.0,"delta":-0.0297,"gamma":0.0001,"vega":1.3494,"theta":-0.7608,"rho":-0.17,"theo":7.9565,"change":-1.85,"open":6.3,"high":6.4,"low":5.9,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-18T11:53:19","percent_change":-22.4242,"prev_day_close":7.0},{"option":"SPXW260320C05720000","bid":1155.4,"bid_size":2.0,"ask":1163.3,"ask_size":2.0,"iv":0.3519,"open_interest":1.0,"volume":1.0,"delta":0.9698,"gamma":0.0001,"vega":1.3716,"theta":-0.3436,"rho":4.5124,"theo":1158.9434,"change":50.01,"open":1199.21,"high":1199.21,"low":1199.21,"tick":"down","last_trade_price":1199.21,"last_trade_time":"2026-02-18T11:18:16","percent_change":4.35172,"prev_day_close":1172.89996337891},{"option":"SPXW260320P05720000","bid":7.9,"bid_size":20.0,"ask":8.2,"ask_size":166.0,"iv":0.3527,"open_interest":120.0,"volume":21.0,"delta":-0.0303,"gamma":0.0001,"vega":1.3716,"theta":-0.7697,"rho":-0.1734,"theo":8.0961,"change":-1.8,"open":6.3,"high":6.6,"low":5.9,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T13:33:56","percent_change":-21.4286,"prev_day_close":7.09999990463257},{"option":"SPXW260320C05725000","bid":1150.5,"bid_size":2.0,"ask":1157.9,"ask_size":3.0,"iv":0.3519,"open_interest":15.0,"volume":10.0,"delta":0.9695,"gamma":0.0001,"vega":1.3828,"theta":-0.35,"rho":4.5148,"theo":1154.0318,"change":52.12,"open":1195.77,"high":1195.77,"low":1195.77,"tick":"down","last_trade_price":1195.77,"last_trade_time":"2026-02-18T13:20:01","percent_change":4.55734,"prev_day_close":1168.80004882812},{"option":"SPXW260320P05725000","bid":7.9,"bid_size":122.0,"ask":8.3,"ask_size":218.0,"iv":0.3517,"open_interest":27918.0,"volume":100.0,"delta":-0.0306,"gamma":0.0001,"vega":1.3828,"theta":-0.7742,"rho":-0.1751,"theo":8.1672,"change":-1.4,"open":7.9,"high":7.9,"low":6.2,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-18T16:02:55","percent_change":-16.4706,"prev_day_close":7.20000004768372},{"option":"SPXW260320C05730000","bid":1145.6,"bid_size":2.0,"ask":1153.5,"ask_size":2.0,"iv":0.35,"open_interest":5.0,"volume":5.0,"delta":0.9692,"gamma":0.0001,"vega":1.3942,"theta":-0.3563,"rho":4.5172,"theo":1149.121,"change":48.24,"open":1187.64,"high":1187.64,"low":1187.64,"tick":"no_change","last_trade_price":1187.64,"last_trade_time":"2026-02-18T11:21:05","percent_change":4.23381,"prev_day_close":1163.79998779297},{"option":"SPXW260320P05730000","bid":8.0,"bid_size":35.0,"ask":8.4,"ask_size":179.0,"iv":0.351,"open_interest":217.0,"volume":30.0,"delta":-0.0309,"gamma":0.0001,"vega":1.3942,"theta":-0.7787,"rho":-0.1769,"theo":8.2391,"change":-0.65,"open":6.5,"high":7.9,"low":6.2,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:10:29","percent_change":-7.60234,"prev_day_close":7.25},{"option":"SPXW260320C05740000","bid":1135.8,"bid_size":2.0,"ask":1143.1,"ask_size":3.0,"iv":0.3492,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":1.4174,"theta":-0.3692,"rho":4.5218,"theo":1139.302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1153.29998779297},{"option":"SPXW260320P05740000","bid":8.1,"bid_size":163.0,"ask":8.5,"ask_size":162.0,"iv":0.3493,"open_interest":222.0,"volume":114.0,"delta":-0.0315,"gamma":0.0001,"vega":1.4174,"theta":-0.7879,"rho":-0.1805,"theo":8.3857,"change":-1.6,"open":8.0,"high":8.0,"low":6.4,"tick":"no_change","last_trade_price":7.1,"last_trade_time":"2026-02-18T13:50:45","percent_change":-18.3908,"prev_day_close":7.40000009536743},{"option":"SPXW260320C05750000","bid":1125.9,"bid_size":2.0,"ask":1133.3,"ask_size":3.0,"iv":0.3476,"open_interest":5.0,"volume":1.0,"delta":0.9679,"gamma":0.0001,"vega":1.4409,"theta":-0.3822,"rho":4.5263,"theo":1129.4868,"change":51.4,"open":1170.15,"high":1170.15,"low":1170.15,"tick":"up","last_trade_price":1170.15,"last_trade_time":"2026-02-18T11:09:17","percent_change":4.59441,"prev_day_close":1143.25},{"option":"SPXW260320P05750000","bid":8.3,"bid_size":69.0,"ask":8.7,"ask_size":210.0,"iv":0.3476,"open_interest":3704.0,"volume":47.0,"delta":-0.0321,"gamma":0.0001,"vega":1.4409,"theta":-0.7972,"rho":-0.1841,"theo":8.536,"change":-0.95,"open":8.1,"high":8.1,"low":6.4,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-18T14:47:04","percent_change":-10.7345,"prev_day_close":7.5},{"option":"SPXW260320C05760000","bid":1116.1,"bid_size":2.0,"ask":1124.0,"ask_size":2.0,"iv":0.3452,"open_interest":1.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":1.4649,"theta":-0.3954,"rho":4.5307,"theo":1119.6755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1073.69,"last_trade_time":"2026-02-05T15:25:48","percent_change":0.0,"prev_day_close":1134.39996337891},{"option":"SPXW260320P05760000","bid":8.5,"bid_size":20.0,"ask":8.8,"ask_size":158.0,"iv":0.3458,"open_interest":127.0,"volume":12.0,"delta":-0.0328,"gamma":0.0001,"vega":1.4649,"theta":-0.8067,"rho":-0.1879,"theo":8.6902,"change":-2.25,"open":6.9,"high":6.9,"low":6.6,"tick":"no_change","last_trade_price":6.8,"last_trade_time":"2026-02-18T11:44:49","percent_change":-24.8619,"prev_day_close":7.64999985694885},{"option":"SPXW260320C05770000","bid":1106.3,"bid_size":2.0,"ask":1113.7,"ask_size":3.0,"iv":0.3439,"open_interest":5.0,"volume":5.0,"delta":0.9666,"gamma":0.0001,"vega":1.4893,"theta":-0.4087,"rho":4.535,"theo":1109.8682,"change":47.42,"open":1147.57,"high":1147.57,"low":1147.57,"tick":"no_change","last_trade_price":1147.57,"last_trade_time":"2026-02-18T11:21:05","percent_change":4.31032,"prev_day_close":1123.75},{"option":"SPXW260320P05770000","bid":8.6,"bid_size":36.0,"ask":9.0,"ask_size":171.0,"iv":0.344,"open_interest":94.0,"volume":31.0,"delta":-0.0334,"gamma":0.0001,"vega":1.4893,"theta":-0.8163,"rho":-0.1918,"theo":8.8484,"change":-2.2,"open":8.6,"high":8.6,"low":6.7,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T11:52:35","percent_change":-23.913,"prev_day_close":7.79999995231628},{"option":"SPXW260320C05775000","bid":1101.4,"bid_size":2.0,"ask":1108.8,"ask_size":3.0,"iv":0.3431,"open_interest":1.0,"volume":0.0,"delta":0.9663,"gamma":0.0001,"vega":1.5017,"theta":-0.4154,"rho":4.5371,"theo":1104.966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1155.17,"last_trade_time":"2025-12-31T10:50:04","percent_change":0.0,"prev_day_close":1118.84997558594},{"option":"SPXW260320P05775000","bid":8.7,"bid_size":34.0,"ask":9.1,"ask_size":169.0,"iv":0.3433,"open_interest":198.0,"volume":22.0,"delta":-0.0338,"gamma":0.0001,"vega":1.5017,"theta":-0.8212,"rho":-0.1937,"theo":8.929,"change":-0.8,"open":7.2,"high":8.5,"low":6.8,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T15:25:00","percent_change":-8.60215,"prev_day_close":7.90000009536743},{"option":"SPXW260320C05780000","bid":1096.5,"bid_size":2.0,"ask":1103.9,"ask_size":3.0,"iv":0.3422,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0001,"vega":1.5142,"theta":-0.4222,"rho":4.5392,"theo":1100.0649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1114.65002441406},{"option":"SPXW260320P05780000","bid":8.8,"bid_size":34.0,"ask":9.1,"ask_size":44.0,"iv":0.3422,"open_interest":51.0,"volume":14.0,"delta":-0.0341,"gamma":0.0001,"vega":1.5142,"theta":-0.8261,"rho":-0.1957,"theo":9.0107,"change":-2.45,"open":7.1,"high":7.1,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T12:10:56","percent_change":-26.2032,"prev_day_close":8.00000023841858},{"option":"SPXW260320C05790000","bid":1086.7,"bid_size":2.0,"ask":1094.6,"ask_size":2.0,"iv":0.3402,"open_interest":1.0,"volume":0.0,"delta":0.9653,"gamma":0.0001,"vega":1.5394,"theta":-0.4359,"rho":4.5434,"theo":1090.266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1198.97,"last_trade_time":"2026-01-16T14:27:26","percent_change":0.0,"prev_day_close":1104.0},{"option":"SPXW260320P05790000","bid":8.9,"bid_size":152.0,"ask":9.3,"ask_size":152.0,"iv":0.3408,"open_interest":58.0,"volume":17.0,"delta":-0.0348,"gamma":0.0001,"vega":1.5394,"theta":-0.8361,"rho":-0.1998,"theo":9.1773,"change":-2.65,"open":9.27,"high":9.27,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T13:19:24","percent_change":-27.7487,"prev_day_close":8.09999990463257},{"option":"SPXW260320C05800000","bid":1076.9,"bid_size":2.0,"ask":1084.8,"ask_size":2.0,"iv":0.3384,"open_interest":117.0,"volume":10.0,"delta":0.9645,"gamma":0.0001,"vega":1.565,"theta":-0.4497,"rho":4.5474,"theo":1080.4715,"change":20.81,"open":1091.31,"high":1091.31,"low":1091.31,"tick":"down","last_trade_price":1091.31,"last_trade_time":"2026-02-18T15:39:07","percent_change":1.94395,"prev_day_close":1094.29998779297},{"option":"SPXW260320P05800000","bid":9.1,"bid_size":71.0,"ask":9.5,"ask_size":193.0,"iv":0.3389,"open_interest":4005.0,"volume":26.0,"delta":-0.0355,"gamma":0.0001,"vega":1.565,"theta":-0.8462,"rho":-0.2039,"theo":9.3483,"change":-1.3,"open":8.99,"high":9.83,"low":6.8,"tick":"no_change","last_trade_price":8.4,"last_trade_time":"2026-02-18T15:40:29","percent_change":-13.4021,"prev_day_close":8.2999997138977},{"option":"SPXW260320C05810000","bid":1067.2,"bid_size":2.0,"ask":1075.1,"ask_size":4.0,"iv":0.3367,"open_interest":5.0,"volume":1.0,"delta":0.9638,"gamma":0.0001,"vega":1.5912,"theta":-0.4637,"rho":4.5514,"theo":1070.6816,"change":49.29,"open":1110.24,"high":1110.24,"low":1110.24,"tick":"up","last_trade_price":1110.24,"last_trade_time":"2026-02-18T11:19:26","percent_change":4.64584,"prev_day_close":1085.20001220703},{"option":"SPXW260320P05810000","bid":9.3,"bid_size":34.0,"ask":9.7,"ask_size":155.0,"iv":0.3374,"open_interest":117.0,"volume":3.0,"delta":-0.0363,"gamma":0.0001,"vega":1.5912,"theta":-0.8566,"rho":-0.2082,"theo":9.5239,"change":-2.38,"open":7.35,"high":7.52,"low":7.35,"tick":"up","last_trade_price":7.52,"last_trade_time":"2026-02-18T11:19:43","percent_change":-24.0404,"prev_day_close":8.40000009536743},{"option":"SPXW260320C05820000","bid":1057.4,"bid_size":2.0,"ask":1064.7,"ask_size":3.0,"iv":0.3356,"open_interest":0.0,"volume":0.0,"delta":0.963,"gamma":0.0001,"vega":1.6178,"theta":-0.4779,"rho":4.5552,"theo":1060.8963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.75},{"option":"SPXW260320P05820000","bid":9.5,"bid_size":34.0,"ask":9.9,"ask_size":154.0,"iv":0.3355,"open_interest":143.0,"volume":4.0,"delta":-0.037,"gamma":0.0001,"vega":1.6178,"theta":-0.8671,"rho":-0.2125,"theo":9.7042,"change":-2.6,"open":7.3,"high":7.5,"low":7.3,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-18T11:42:31","percent_change":-25.7426,"prev_day_close":8.59999990463257},{"option":"SPXW260320C05825000","bid":1052.5,"bid_size":2.0,"ask":1059.8,"ask_size":3.0,"iv":0.3346,"open_interest":1.0,"volume":1.0,"delta":0.9627,"gamma":0.0001,"vega":1.6313,"theta":-0.4851,"rho":4.5571,"theo":1056.0055,"change":49.77,"open":1095.92,"high":1095.92,"low":1095.92,"tick":"up","last_trade_price":1095.92,"last_trade_time":"2026-02-18T11:19:26","percent_change":4.75745,"prev_day_close":1069.79998779297},{"option":"SPXW260320P05825000","bid":9.6,"bid_size":34.0,"ask":9.9,"ask_size":123.0,"iv":0.3347,"open_interest":330.0,"volume":4.0,"delta":-0.0374,"gamma":0.0001,"vega":1.6313,"theta":-0.8724,"rho":-0.2147,"theo":9.7961,"change":-0.7,"open":7.1,"high":9.5,"low":7.1,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:21:51","percent_change":-6.86275,"prev_day_close":8.7000002861023},{"option":"SPXW260320C05830000","bid":1047.6,"bid_size":2.0,"ask":1054.9,"ask_size":3.0,"iv":0.3337,"open_interest":0.0,"volume":0.0,"delta":0.9623,"gamma":0.0001,"vega":1.6449,"theta":-0.4923,"rho":4.559,"theo":1051.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.84997558594},{"option":"SPXW260320P05830000","bid":9.7,"bid_size":19.0,"ask":10.0,"ask_size":136.0,"iv":0.3339,"open_interest":257.0,"volume":0.0,"delta":-0.0378,"gamma":0.0001,"vega":1.6449,"theta":-0.8778,"rho":-0.217,"theo":9.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-12T13:50:07","percent_change":0.0,"prev_day_close":8.75},{"option":"SPXW260320C05840000","bid":1037.8,"bid_size":2.0,"ask":1045.2,"ask_size":3.0,"iv":0.3325,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":1.6726,"theta":-0.5069,"rho":4.5626,"theo":1041.3406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1055.85003662109},{"option":"SPXW260320P05840000","bid":9.9,"bid_size":20.0,"ask":10.2,"ask_size":120.0,"iv":0.3323,"open_interest":95.0,"volume":1.0,"delta":-0.0386,"gamma":0.0001,"vega":1.6726,"theta":-0.8887,"rho":-0.2215,"theo":10.0795,"change":-0.33,"open":10.12,"high":10.12,"low":10.12,"tick":"down","last_trade_price":10.12,"last_trade_time":"2026-02-18T09:44:42","percent_change":-3.1579,"prev_day_close":8.9500002861023},{"option":"SPXW260320C05850000","bid":1028.1,"bid_size":2.0,"ask":1035.4,"ask_size":3.0,"iv":0.3307,"open_interest":5.0,"volume":0.0,"delta":0.9607,"gamma":0.0001,"vega":1.701,"theta":-0.5217,"rho":4.5661,"theo":1031.5704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.19,"last_trade_time":"2026-02-09T10:55:44","percent_change":0.0,"prev_day_close":1046.14996337891},{"option":"SPXW260320P05850000","bid":10.1,"bid_size":34.0,"ask":10.4,"ask_size":132.0,"iv":0.3306,"open_interest":909.0,"volume":4.0,"delta":-0.0394,"gamma":0.0001,"vega":1.701,"theta":-0.8998,"rho":-0.2261,"theo":10.2748,"change":-2.75,"open":8.7,"high":8.7,"low":7.9,"tick":"no_change","last_trade_price":7.9,"last_trade_time":"2026-02-18T11:14:57","percent_change":-25.8216,"prev_day_close":9.09999990463257},{"option":"SPXW260320C05860000","bid":1018.3,"bid_size":2.0,"ask":1025.6,"ask_size":3.0,"iv":0.3288,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":1.73,"theta":-0.5366,"rho":4.5695,"theo":1021.8056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.5},{"option":"SPXW260320P05860000","bid":10.3,"bid_size":18.0,"ask":10.6,"ask_size":131.0,"iv":0.329,"open_interest":112.0,"volume":0.0,"delta":-0.0402,"gamma":0.0001,"vega":1.73,"theta":-0.911,"rho":-0.2309,"theo":10.4756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.6,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":9.2999997138977},{"option":"SPXW260320C05870000","bid":1008.5,"bid_size":2.0,"ask":1015.8,"ask_size":3.0,"iv":0.3272,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0001,"vega":1.7597,"theta":-0.5518,"rho":4.5728,"theo":1012.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.75},{"option":"SPXW260320P05870000","bid":10.5,"bid_size":18.0,"ask":10.9,"ask_size":144.0,"iv":0.3273,"open_interest":127.0,"volume":1.0,"delta":-0.0411,"gamma":0.0001,"vega":1.7597,"theta":-0.9225,"rho":-0.2358,"theo":10.6818,"change":-2.6,"open":8.5,"high":8.5,"low":8.5,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-02-18T11:19:40","percent_change":-23.4234,"prev_day_close":9.5},{"option":"SPXW260320C05875000","bid":1003.7,"bid_size":2.0,"ask":1011.1,"ask_size":3.0,"iv":0.3268,"open_interest":7.0,"volume":7.0,"delta":0.9585,"gamma":0.0001,"vega":1.7749,"theta":-0.5595,"rho":4.5744,"theo":1007.1688,"change":50.81,"open":1047.76,"high":1047.76,"low":1047.76,"tick":"up","last_trade_price":1047.76,"last_trade_time":"2026-02-18T12:10:27","percent_change":5.09655,"prev_day_close":1020.79998779297},{"option":"SPXW260320P05875000","bid":10.6,"bid_size":18.0,"ask":11.0,"ask_size":144.0,"iv":0.3267,"open_interest":169.0,"volume":17.0,"delta":-0.0415,"gamma":0.0001,"vega":1.7749,"theta":-0.9283,"rho":-0.2383,"theo":10.7871,"change":-0.7,"open":8.4,"high":10.5,"low":8.4,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:56:46","percent_change":-6.25,"prev_day_close":9.5499997138977},{"option":"SPXW260320C05880000","bid":998.8,"bid_size":2.0,"ask":1006.1,"ask_size":3.0,"iv":0.3256,"open_interest":7.0,"volume":7.0,"delta":0.9581,"gamma":0.0001,"vega":1.7902,"theta":-0.5672,"rho":4.576,"theo":1002.2928,"change":50.25,"open":1042.85,"high":1042.85,"low":1042.85,"tick":"up","last_trade_price":1042.85,"last_trade_time":"2026-02-18T12:10:27","percent_change":5.06246,"prev_day_close":1015.89999389648},{"option":"SPXW260320P05880000","bid":10.7,"bid_size":33.0,"ask":11.1,"ask_size":143.0,"iv":0.3258,"open_interest":427.0,"volume":0.0,"delta":-0.042,"gamma":0.0001,"vega":1.7902,"theta":-0.9342,"rho":-0.2409,"theo":10.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-17T10:18:54","percent_change":0.0,"prev_day_close":9.65000009536743},{"option":"SPXW260320C05890000","bid":989.1,"bid_size":2.0,"ask":996.3,"ask_size":3.0,"iv":0.3239,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0001,"vega":1.8215,"theta":-0.5828,"rho":4.5789,"theo":992.5453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.04998779297},{"option":"SPXW260320P05890000","bid":10.9,"bid_size":33.0,"ask":11.3,"ask_size":137.0,"iv":0.3241,"open_interest":106.0,"volume":2.0,"delta":-0.0429,"gamma":0.0001,"vega":1.8215,"theta":-0.9461,"rho":-0.2461,"theo":11.1118,"change":-1.21,"open":10.34,"high":10.34,"low":10.34,"tick":"down","last_trade_price":10.34,"last_trade_time":"2026-02-18T14:49:21","percent_change":-10.4762,"prev_day_close":9.84999990463257},{"option":"SPXW260320C05900000","bid":979.3,"bid_size":2.0,"ask":987.2,"ask_size":4.0,"iv":0.3216,"open_interest":45.0,"volume":10.0,"delta":0.9562,"gamma":0.0001,"vega":1.8536,"theta":-0.5986,"rho":4.5817,"theo":982.804,"change":20.5,"open":993.4,"high":993.4,"low":993.4,"tick":"up","last_trade_price":993.4,"last_trade_time":"2026-02-18T15:39:07","percent_change":2.1071,"prev_day_close":996.399993896484},{"option":"SPXW260320P05900000","bid":11.1,"bid_size":107.0,"ask":11.5,"ask_size":125.0,"iv":0.3226,"open_interest":813.0,"volume":12.0,"delta":-0.0438,"gamma":0.0001,"vega":1.8536,"theta":-0.9582,"rho":-0.2515,"theo":11.336,"change":-1.64,"open":10.04,"high":10.32,"low":8.7,"tick":"down","last_trade_price":10.11,"last_trade_time":"2026-02-18T15:39:35","percent_change":-13.9574,"prev_day_close":10.0499997138977},{"option":"SPXW260320C05910000","bid":969.6,"bid_size":2.0,"ask":977.5,"ask_size":4.0,"iv":0.3199,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0001,"vega":1.8865,"theta":-0.6146,"rho":4.5844,"theo":973.0691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":986.699981689453},{"option":"SPXW260320P05910000","bid":11.4,"bid_size":18.0,"ask":11.8,"ask_size":137.0,"iv":0.321,"open_interest":100.0,"volume":2.0,"delta":-0.0448,"gamma":0.0001,"vega":1.8865,"theta":-0.9706,"rho":-0.257,"theo":11.5667,"change":-3.0,"open":9.0,"high":9.0,"low":9.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-18T10:23:23","percent_change":-25.0,"prev_day_close":10.25},{"option":"SPXW260320C05920000","bid":959.9,"bid_size":2.0,"ask":967.1,"ask_size":3.0,"iv":0.319,"open_interest":0.0,"volume":5.0,"delta":0.9543,"gamma":0.0001,"vega":1.9201,"theta":-0.6309,"rho":4.5868,"theo":963.341,"change":50.13,"open":1003.78,"high":1003.78,"low":1003.78,"tick":"up","last_trade_price":1003.78,"last_trade_time":"2026-02-18T13:14:32","percent_change":5.25664,"prev_day_close":976.899993896484},{"option":"SPXW260320P05920000","bid":11.6,"bid_size":32.0,"ask":12.0,"ask_size":136.0,"iv":0.3192,"open_interest":142.0,"volume":0.0,"delta":-0.0458,"gamma":0.0001,"vega":1.9201,"theta":-0.9831,"rho":-0.2628,"theo":11.8041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-17T11:24:41","percent_change":0.0,"prev_day_close":10.5},{"option":"SPXW260320C05925000","bid":955.0,"bid_size":2.0,"ask":962.9,"ask_size":4.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0002,"vega":1.9372,"theta":-0.6391,"rho":4.5879,"theo":958.4795,"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":972.149993896484},{"option":"SPXW260320P05925000","bid":11.7,"bid_size":102.0,"ask":12.1,"ask_size":120.0,"iv":0.3186,"open_interest":226.0,"volume":0.0,"delta":-0.0463,"gamma":0.0002,"vega":1.9372,"theta":-0.9895,"rho":-0.2657,"theo":11.9254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.37,"last_trade_time":"2026-02-17T15:27:24","percent_change":0.0,"prev_day_close":10.5999999046326},{"option":"SPXW260320C05930000","bid":950.1,"bid_size":2.0,"ask":958.0,"ask_size":4.0,"iv":0.317,"open_interest":175.0,"volume":0.0,"delta":0.9533,"gamma":0.0002,"vega":1.9544,"theta":-0.6473,"rho":4.589,"theo":953.6198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":967.900024414062},{"option":"SPXW260320P05930000","bid":11.9,"bid_size":17.0,"ask":12.2,"ask_size":36.0,"iv":0.3176,"open_interest":98.0,"volume":11.0,"delta":-0.0468,"gamma":0.0002,"vega":1.9544,"theta":-0.9959,"rho":-0.2687,"theo":12.0484,"change":-1.9,"open":9.1,"high":11.7,"low":9.1,"tick":"up","last_trade_price":10.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-15.2,"prev_day_close":10.7000002861023},{"option":"SPXW260320C05940000","bid":940.4,"bid_size":2.0,"ask":948.3,"ask_size":4.0,"iv":0.3154,"open_interest":9.0,"volume":0.0,"delta":0.9522,"gamma":0.0002,"vega":1.9895,"theta":-0.6641,"rho":4.5911,"theo":943.9059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":944.83,"last_trade_time":"2026-02-17T13:54:34","percent_change":0.0,"prev_day_close":957.349975585938},{"option":"SPXW260320P05940000","bid":12.1,"bid_size":69.0,"ask":12.5,"ask_size":102.0,"iv":0.316,"open_interest":49.0,"volume":7.0,"delta":-0.0478,"gamma":0.0002,"vega":1.9895,"theta":-1.0089,"rho":-0.2748,"theo":12.3,"change":-1.85,"open":10.6,"high":10.9,"low":10.4,"tick":"up","last_trade_price":10.9,"last_trade_time":"2026-02-18T15:59:30","percent_change":-14.5098,"prev_day_close":10.9000000953674},{"option":"SPXW260320C05950000","bid":930.7,"bid_size":2.0,"ask":938.0,"ask_size":3.0,"iv":0.3144,"open_interest":1.0,"volume":0.0,"delta":0.9511,"gamma":0.0002,"vega":2.0252,"theta":-0.681,"rho":4.593,"theo":934.1995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1079.93,"last_trade_time":"2026-01-13T09:37:34","percent_change":0.0,"prev_day_close":947.849975585938},{"option":"SPXW260320P05950000","bid":12.4,"bid_size":17.0,"ask":12.8,"ask_size":101.0,"iv":0.3146,"open_interest":687.0,"volume":15.0,"delta":-0.0489,"gamma":0.0002,"vega":2.0252,"theta":-1.0222,"rho":-0.2811,"theo":12.5591,"change":-1.95,"open":11.0,"high":11.1,"low":9.15,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T15:59:30","percent_change":-14.9425,"prev_day_close":11.1500000953674},{"option":"SPXW260320C05960000","bid":921.0,"bid_size":2.0,"ask":928.9,"ask_size":4.0,"iv":0.3123,"open_interest":4.0,"volume":0.0,"delta":0.95,"gamma":0.0002,"vega":2.0615,"theta":-0.6982,"rho":4.5947,"theo":924.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":918.92,"last_trade_time":"2025-12-18T15:44:19","percent_change":0.0,"prev_day_close":937.949981689453},{"option":"SPXW260320P05960000","bid":12.6,"bid_size":69.0,"ask":13.0,"ask_size":83.0,"iv":0.3129,"open_interest":155.0,"volume":6.0,"delta":-0.05,"gamma":0.0002,"vega":2.0615,"theta":-1.0357,"rho":-0.2876,"theo":12.826,"change":-3.35,"open":9.95,"high":9.95,"low":9.95,"tick":"down","last_trade_price":9.95,"last_trade_time":"2026-02-18T10:06:12","percent_change":-25.188,"prev_day_close":11.4000000953674},{"option":"SPXW260320C05970000","bid":911.3,"bid_size":2.0,"ask":918.6,"ask_size":3.0,"iv":0.3111,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0002,"vega":2.0984,"theta":-0.7156,"rho":4.5962,"theo":914.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.049987792969},{"option":"SPXW260320P05970000","bid":12.9,"bid_size":66.0,"ask":13.3,"ask_size":83.0,"iv":0.3112,"open_interest":113.0,"volume":0.0,"delta":-0.0512,"gamma":0.0002,"vega":2.0984,"theta":-1.0495,"rho":-0.2942,"theo":13.1009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.61,"last_trade_time":"2026-02-17T15:30:50","percent_change":0.0,"prev_day_close":11.6500000953674},{"option":"SPXW260320C05975000","bid":906.5,"bid_size":2.0,"ask":914.4,"ask_size":4.0,"iv":0.3096,"open_interest":0.0,"volume":0.0,"delta":0.9483,"gamma":0.0002,"vega":2.1171,"theta":-0.7245,"rho":4.5969,"theo":909.9679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.350006103516},{"option":"SPXW260320P05975000","bid":13.1,"bid_size":17.0,"ask":13.5,"ask_size":96.0,"iv":0.3107,"open_interest":1142.0,"volume":1.0,"delta":-0.0518,"gamma":0.0002,"vega":2.1171,"theta":-1.0564,"rho":-0.2976,"theo":13.2414,"change":-0.95,"open":12.8,"high":12.8,"low":12.8,"tick":"down","last_trade_price":12.8,"last_trade_time":"2026-02-18T15:20:06","percent_change":-6.90909,"prev_day_close":11.75},{"option":"SPXW260320C05980000","bid":901.7,"bid_size":2.0,"ask":908.9,"ask_size":3.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0002,"vega":2.136,"theta":-0.7333,"rho":4.5976,"theo":905.1277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.5},{"option":"SPXW260320P05980000","bid":13.2,"bid_size":17.0,"ask":13.6,"ask_size":96.0,"iv":0.3097,"open_interest":72.0,"volume":1.0,"delta":-0.0523,"gamma":0.0002,"vega":2.136,"theta":-1.0635,"rho":-0.3011,"theo":13.384,"change":-4.05,"open":9.8,"high":9.8,"low":9.8,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T11:06:16","percent_change":-29.2419,"prev_day_close":11.9000000953674},{"option":"SPXW260320C05990000","bid":892.0,"bid_size":2.0,"ask":899.2,"ask_size":3.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0002,"vega":2.1742,"theta":-0.7513,"rho":4.5988,"theo":895.4538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.699981689453},{"option":"SPXW260320P05990000","bid":13.5,"bid_size":16.0,"ask":13.9,"ask_size":94.0,"iv":0.3081,"open_interest":150.0,"volume":3.0,"delta":-0.0536,"gamma":0.0002,"vega":2.1742,"theta":-1.0777,"rho":-0.308,"theo":13.6756,"change":-2.25,"open":9.83,"high":11.9,"low":9.83,"tick":"up","last_trade_price":11.9,"last_trade_time":"2026-02-18T13:52:49","percent_change":-15.9011,"prev_day_close":12.1500000953674},{"option":"SPXW260320C06000000","bid":882.3,"bid_size":2.0,"ask":889.5,"ask_size":3.0,"iv":0.3062,"open_interest":153.0,"volume":2.0,"delta":0.9453,"gamma":0.0002,"vega":2.213,"theta":-0.7695,"rho":4.5999,"theo":885.7886,"change":29.74,"open":923.6,"high":923.6,"low":905.29,"tick":"down","last_trade_price":905.29,"last_trade_time":"2026-02-18T15:47:27","percent_change":3.39672,"prev_day_close":898.950012207031},{"option":"SPXW260320P06000000","bid":13.8,"bid_size":37.0,"ask":14.2,"ask_size":118.0,"iv":0.3065,"open_interest":3227.0,"volume":336.0,"delta":-0.0548,"gamma":0.0002,"vega":2.213,"theta":-1.0922,"rho":-0.3152,"theo":13.9759,"change":-2.05,"open":12.8,"high":13.8,"low":10.1,"tick":"up","last_trade_price":12.4,"last_trade_time":"2026-02-18T16:14:22","percent_change":-14.1869,"prev_day_close":12.4000000953674},{"option":"SPXW260320C06010000","bid":872.7,"bid_size":2.0,"ask":879.9,"ask_size":3.0,"iv":0.3047,"open_interest":5.0,"volume":0.0,"delta":0.944,"gamma":0.0002,"vega":2.2527,"theta":-0.7879,"rho":4.6007,"theo":876.1324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":883.02,"last_trade_time":"2026-02-13T13:52:59","percent_change":0.0,"prev_day_close":889.399993896484},{"option":"SPXW260320P06010000","bid":14.1,"bid_size":60.0,"ask":14.5,"ask_size":91.0,"iv":0.3049,"open_interest":139.0,"volume":0.0,"delta":-0.0561,"gamma":0.0002,"vega":2.2527,"theta":-1.107,"rho":-0.3225,"theo":14.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.15,"last_trade_time":"2026-02-17T11:01:40","percent_change":0.0,"prev_day_close":12.6500000953674},{"option":"SPXW260320C06020000","bid":863.0,"bid_size":2.0,"ask":870.2,"ask_size":3.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.9427,"gamma":0.0002,"vega":2.2932,"theta":-0.8066,"rho":4.6014,"theo":866.4854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.75},{"option":"SPXW260320P06020000","bid":14.4,"bid_size":59.0,"ask":14.8,"ask_size":75.0,"iv":0.3033,"open_interest":110.0,"volume":0.0,"delta":-0.0574,"gamma":0.0002,"vega":2.2932,"theta":-1.122,"rho":-0.33,"theo":14.6037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.55,"last_trade_time":"2026-02-17T11:01:40","percent_change":0.0,"prev_day_close":12.9500002861023},{"option":"SPXW260320C06025000","bid":858.2,"bid_size":2.0,"ask":865.4,"ask_size":3.0,"iv":0.3022,"open_interest":0.0,"volume":0.0,"delta":0.942,"gamma":0.0002,"vega":2.3138,"theta":-0.8161,"rho":4.6017,"theo":861.6654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.950012207031},{"option":"SPXW260320P06025000","bid":14.6,"bid_size":16.0,"ask":15.0,"ask_size":90.0,"iv":0.3027,"open_interest":386.0,"volume":9.0,"delta":-0.058,"gamma":0.0002,"vega":2.3138,"theta":-1.1296,"rho":-0.3338,"theo":14.7665,"change":-2.95,"open":14.55,"high":14.55,"low":11.38,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-18T13:50:46","percent_change":-19.3443,"prev_day_close":13.0999999046326},{"option":"SPXW260320C06030000","bid":853.4,"bid_size":2.0,"ask":860.6,"ask_size":3.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":0.9413,"gamma":0.0002,"vega":2.3347,"theta":-0.8256,"rho":4.6019,"theo":856.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.700012207031},{"option":"SPXW260320P06030000","bid":14.7,"bid_size":73.0,"ask":15.2,"ask_size":89.0,"iv":0.302,"open_interest":117.0,"volume":0.0,"delta":-0.0587,"gamma":0.0002,"vega":2.3347,"theta":-1.1373,"rho":-0.3377,"theo":14.9317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.9,"last_trade_time":"2026-02-17T10:50:08","percent_change":0.0,"prev_day_close":13.25},{"option":"SPXW260320C06040000","bid":843.8,"bid_size":2.0,"ask":851.6,"ask_size":3.0,"iv":0.2997,"open_interest":7.0,"volume":0.0,"delta":0.94,"gamma":0.0002,"vega":2.3772,"theta":-0.8448,"rho":4.6022,"theo":847.2201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.350006103516},{"option":"SPXW260320P06040000","bid":15.1,"bid_size":16.0,"ask":15.5,"ask_size":87.0,"iv":0.3003,"open_interest":78.0,"volume":4.0,"delta":-0.0601,"gamma":0.0002,"vega":2.3772,"theta":-1.1528,"rho":-0.3456,"theo":15.2695,"change":-4.99,"open":12.05,"high":12.05,"low":10.86,"tick":"down","last_trade_price":10.86,"last_trade_time":"2026-02-18T11:08:01","percent_change":-31.4826,"prev_day_close":13.5499997138977},{"option":"SPXW260320C06050000","bid":834.1,"bid_size":2.0,"ask":842.0,"ask_size":4.0,"iv":0.2982,"open_interest":1.0,"volume":0.0,"delta":0.9385,"gamma":0.0002,"vega":2.4207,"theta":-0.8643,"rho":4.6022,"theo":837.6024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":874.1,"last_trade_time":"2025-12-19T14:50:36","percent_change":0.0,"prev_day_close":850.700012207031},{"option":"SPXW260320P06050000","bid":15.4,"bid_size":56.0,"ask":15.9,"ask_size":71.0,"iv":0.2988,"open_interest":487.0,"volume":8.0,"delta":-0.0615,"gamma":0.0002,"vega":2.4207,"theta":-1.1686,"rho":-0.3538,"theo":15.6173,"change":-4.45,"open":13.52,"high":13.52,"low":11.6,"tick":"up","last_trade_price":11.7,"last_trade_time":"2026-02-18T10:42:47","percent_change":-27.5542,"prev_day_close":13.8499999046326},{"option":"SPXW260320C06060000","bid":824.5,"bid_size":4.0,"ask":832.3,"ask_size":3.0,"iv":0.2965,"open_interest":301.0,"volume":0.0,"delta":0.9371,"gamma":0.0002,"vega":2.4654,"theta":-0.884,"rho":4.6019,"theo":827.9952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":829.1,"last_trade_time":"2025-12-16T10:24:37","percent_change":0.0,"prev_day_close":841.100006103516},{"option":"SPXW260320P06060000","bid":15.8,"bid_size":15.0,"ask":16.2,"ask_size":70.0,"iv":0.2972,"open_interest":115.0,"volume":1.0,"delta":-0.063,"gamma":0.0002,"vega":2.4654,"theta":-1.1847,"rho":-0.3622,"theo":15.9756,"change":-2.88,"open":13.67,"high":13.67,"low":13.67,"tick":"down","last_trade_price":13.67,"last_trade_time":"2026-02-18T15:48:05","percent_change":-17.4018,"prev_day_close":14.1500000953674},{"option":"SPXW260320C06070000","bid":814.9,"bid_size":2.0,"ask":822.7,"ask_size":3.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0002,"vega":2.5112,"theta":-0.904,"rho":4.6014,"theo":818.3988,"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":831.399993896484},{"option":"SPXW260320P06070000","bid":16.1,"bid_size":53.0,"ask":16.6,"ask_size":68.0,"iv":0.2958,"open_interest":126.0,"volume":0.0,"delta":-0.0645,"gamma":0.0002,"vega":2.5112,"theta":-1.201,"rho":-0.371,"theo":16.3448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.35,"last_trade_time":"2026-02-17T15:57:39","percent_change":0.0,"prev_day_close":14.5},{"option":"SPXW260320C06075000","bid":810.1,"bid_size":2.0,"ask":817.3,"ask_size":3.0,"iv":0.2946,"open_interest":0.0,"volume":0.0,"delta":0.9348,"gamma":0.0002,"vega":2.5345,"theta":-0.9141,"rho":4.601,"theo":813.6048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.700012207031},{"option":"SPXW260320P06075000","bid":16.3,"bid_size":53.0,"ask":16.8,"ask_size":68.0,"iv":0.2951,"open_interest":171.0,"volume":12.0,"delta":-0.0653,"gamma":0.0002,"vega":2.5345,"theta":-1.2092,"rho":-0.3754,"theo":16.5335,"change":-0.95,"open":15.7,"high":16.1,"low":12.42,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-18T15:21:19","percent_change":-5.57185,"prev_day_close":14.6500000953674},{"option":"SPXW260320C06080000","bid":805.3,"bid_size":2.0,"ask":813.1,"ask_size":3.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0002,"vega":2.558,"theta":-0.9243,"rho":4.6005,"theo":808.8136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.099975585938},{"option":"SPXW260320P06080000","bid":16.5,"bid_size":53.0,"ask":17.0,"ask_size":68.0,"iv":0.2944,"open_interest":114.0,"volume":1.0,"delta":-0.0661,"gamma":0.0002,"vega":2.558,"theta":-1.2175,"rho":-0.38,"theo":16.7251,"change":-4.68,"open":12.57,"high":12.57,"low":12.57,"tick":"down","last_trade_price":12.57,"last_trade_time":"2026-02-18T10:39:41","percent_change":-27.1304,"prev_day_close":14.8499999046326},{"option":"SPXW260320C06090000","bid":795.8,"bid_size":2.0,"ask":803.6,"ask_size":3.0,"iv":0.292,"open_interest":1.0,"volume":0.0,"delta":0.9324,"gamma":0.0002,"vega":2.6058,"theta":-0.9448,"rho":4.5994,"theo":799.2401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":896.07,"last_trade_time":"2026-01-30T15:49:13","percent_change":0.0,"prev_day_close":812.299987792969},{"option":"SPXW260320P06090000","bid":16.9,"bid_size":52.0,"ask":17.3,"ask_size":30.0,"iv":0.2927,"open_interest":137.0,"volume":5.0,"delta":-0.0677,"gamma":0.0002,"vega":2.6058,"theta":-1.2343,"rho":-0.3893,"theo":17.1171,"change":-1.35,"open":16.3,"high":16.3,"low":16.3,"tick":"down","last_trade_price":16.3,"last_trade_time":"2026-02-18T09:31:29","percent_change":-7.64872,"prev_day_close":15.1500000953674},{"option":"SPXW260320C06100000","bid":786.2,"bid_size":2.0,"ask":794.0,"ask_size":3.0,"iv":0.2903,"open_interest":3.0,"volume":0.0,"delta":0.9308,"gamma":0.0002,"vega":2.6545,"theta":-0.9656,"rho":4.5979,"theo":789.6785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":926.43,"last_trade_time":"2026-01-27T10:49:27","percent_change":0.0,"prev_day_close":802.599975585938},{"option":"SPXW260320P06100000","bid":17.3,"bid_size":51.0,"ask":17.8,"ask_size":65.0,"iv":0.291,"open_interest":886.0,"volume":50.0,"delta":-0.0693,"gamma":0.0002,"vega":2.6545,"theta":-1.2514,"rho":-0.399,"theo":17.521,"change":-3.32,"open":16.83,"high":16.87,"low":12.8,"tick":"down","last_trade_price":14.73,"last_trade_time":"2026-02-18T15:53:26","percent_change":-18.3934,"prev_day_close":15.5499997138977},{"option":"SPXW260320C06110000","bid":776.7,"bid_size":2.0,"ask":784.4,"ask_size":3.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":0.9291,"gamma":0.0002,"vega":2.7039,"theta":-0.9866,"rho":4.5961,"theo":780.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":828.79,"last_trade_time":"2026-02-06T12:19:35","percent_change":0.0,"prev_day_close":793.0},{"option":"SPXW260320P06110000","bid":17.7,"bid_size":50.0,"ask":18.2,"ask_size":64.0,"iv":0.2898,"open_interest":129.0,"volume":6.0,"delta":-0.071,"gamma":0.0002,"vega":2.7039,"theta":-1.2688,"rho":-0.409,"theo":17.9373,"change":-4.9,"open":17.1,"high":17.1,"low":13.6,"tick":"down","last_trade_price":13.6,"last_trade_time":"2026-02-18T10:17:01","percent_change":-26.4865,"prev_day_close":15.9000000953674},{"option":"SPXW260320C06120000","bid":767.1,"bid_size":2.0,"ask":774.2,"ask_size":3.0,"iv":0.2875,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0002,"vega":2.7541,"theta":-1.0079,"rho":4.5941,"theo":770.5929,"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":783.399993896484},{"option":"SPXW260320P06120000","bid":18.2,"bid_size":15.0,"ask":18.6,"ask_size":63.0,"iv":0.2882,"open_interest":92.0,"volume":0.0,"delta":-0.0727,"gamma":0.0002,"vega":2.7541,"theta":-1.2864,"rho":-0.4192,"theo":18.3664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.44,"last_trade_time":"2026-02-17T15:57:39","percent_change":0.0,"prev_day_close":16.25},{"option":"SPXW260320C06125000","bid":762.3,"bid_size":2.0,"ask":769.5,"ask_size":3.0,"iv":0.287,"open_interest":6000.0,"volume":0.0,"delta":0.9264,"gamma":0.0002,"vega":2.7795,"theta":-1.0186,"rho":4.593,"theo":765.8295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":778.599975585938},{"option":"SPXW260320P06125000","bid":18.4,"bid_size":15.0,"ask":18.8,"ask_size":63.0,"iv":0.2873,"open_interest":184.0,"volume":14.0,"delta":-0.0736,"gamma":0.0002,"vega":2.7795,"theta":-1.2952,"rho":-0.4244,"theo":18.5859,"change":-2.15,"open":17.77,"high":17.77,"low":13.6,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T15:35:01","percent_change":-11.2272,"prev_day_close":16.4499998092651},{"option":"SPXW260320C06130000","bid":757.6,"bid_size":4.0,"ask":765.3,"ask_size":3.0,"iv":0.2857,"open_interest":2.0,"volume":0.0,"delta":0.9255,"gamma":0.0002,"vega":2.805,"theta":-1.0294,"rho":4.5918,"theo":761.0695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":843.2,"last_trade_time":"2026-02-03T10:24:37","percent_change":0.0,"prev_day_close":773.899993896484},{"option":"SPXW260320P06130000","bid":18.6,"bid_size":14.0,"ask":19.0,"ask_size":28.0,"iv":0.2865,"open_interest":117.0,"volume":1.0,"delta":-0.0745,"gamma":0.0002,"vega":2.805,"theta":-1.3042,"rho":-0.4296,"theo":18.8086,"change":-5.05,"open":14.3,"high":14.3,"low":14.3,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-18T11:51:14","percent_change":-26.0982,"prev_day_close":16.6499996185303},{"option":"SPXW260320C06140000","bid":748.1,"bid_size":3.0,"ask":755.8,"ask_size":3.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":0.9237,"gamma":0.0003,"vega":2.8565,"theta":-1.0512,"rho":4.5893,"theo":751.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.449981689453},{"option":"SPXW260320P06140000","bid":19.0,"bid_size":46.0,"ask":19.5,"ask_size":60.0,"iv":0.2852,"open_interest":83.0,"volume":8.0,"delta":-0.0764,"gamma":0.0003,"vega":2.8565,"theta":-1.3223,"rho":-0.4404,"theo":19.2641,"change":-1.35,"open":16.2,"high":18.5,"low":14.1,"tick":"up","last_trade_price":18.5,"last_trade_time":"2026-02-18T15:19:57","percent_change":-6.80101,"prev_day_close":17.0500001907349},{"option":"SPXW260320C06150000","bid":738.6,"bid_size":3.0,"ask":746.3,"ask_size":3.0,"iv":0.2828,"open_interest":10.0,"volume":0.0,"delta":0.9218,"gamma":0.0003,"vega":2.9088,"theta":-1.0733,"rho":4.5865,"theo":742.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":802.66,"last_trade_time":"2026-01-22T10:24:28","percent_change":0.0,"prev_day_close":755.549987792969},{"option":"SPXW260320P06150000","bid":19.5,"bid_size":14.0,"ask":19.9,"ask_size":28.0,"iv":0.2834,"open_interest":562.0,"volume":169.0,"delta":-0.0783,"gamma":0.0003,"vega":2.9088,"theta":-1.3407,"rho":-0.4513,"theo":19.7333,"change":-3.36,"open":18.92,"high":19.2,"low":14.55,"tick":"no_change","last_trade_price":16.94,"last_trade_time":"2026-02-18T15:50:04","percent_change":-16.5517,"prev_day_close":17.4499998092651},{"option":"SPXW260320C06160000","bid":729.2,"bid_size":3.0,"ask":736.8,"ask_size":3.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0003,"vega":2.962,"theta":-1.0955,"rho":4.5835,"theo":732.5809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":745.399993896484},{"option":"SPXW260320P06160000","bid":20.0,"bid_size":14.0,"ask":20.4,"ask_size":27.0,"iv":0.282,"open_interest":93.0,"volume":34.0,"delta":-0.0802,"gamma":0.0003,"vega":2.962,"theta":-1.3593,"rho":-0.4625,"theo":20.2165,"change":-3.51,"open":19.1,"high":19.1,"low":15.3,"tick":"no_change","last_trade_price":17.29,"last_trade_time":"2026-02-18T15:50:04","percent_change":-16.875,"prev_day_close":17.8500003814697},{"option":"SPXW260320C06170000","bid":719.7,"bid_size":2.0,"ask":727.2,"ask_size":3.0,"iv":0.2797,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0003,"vega":3.0163,"theta":-1.1181,"rho":4.5802,"theo":723.1128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":736.299987792969},{"option":"SPXW260320P06170000","bid":20.5,"bid_size":14.0,"ask":20.9,"ask_size":27.0,"iv":0.2806,"open_interest":191.0,"volume":1.0,"delta":-0.0822,"gamma":0.0003,"vega":3.0163,"theta":-1.3781,"rho":-0.474,"theo":20.714,"change":-5.55,"open":15.7,"high":15.7,"low":15.7,"tick":"down","last_trade_price":15.7,"last_trade_time":"2026-02-18T11:51:14","percent_change":-26.1176,"prev_day_close":18.3500003814697},{"option":"SPXW260320C06175000","bid":715.0,"bid_size":2.0,"ask":722.6,"ask_size":3.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":0.9168,"gamma":0.0003,"vega":3.0438,"theta":-1.1294,"rho":4.5784,"theo":718.3842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":730.850006103516},{"option":"SPXW260320P06175000","bid":20.7,"bid_size":57.0,"ask":21.3,"ask_size":66.0,"iv":0.28,"open_interest":1948.0,"volume":16.0,"delta":-0.0832,"gamma":0.0003,"vega":3.0438,"theta":-1.3876,"rho":-0.4798,"theo":20.9682,"change":-1.48,"open":19.97,"high":20.02,"low":16.26,"tick":"up","last_trade_price":20.02,"last_trade_time":"2026-02-18T14:55:41","percent_change":-6.88372,"prev_day_close":18.5500001907349},{"option":"SPXW260320C06180000","bid":710.1,"bid_size":2.0,"ask":717.2,"ask_size":3.0,"iv":0.2786,"open_interest":1.0,"volume":0.0,"delta":0.9158,"gamma":0.0003,"vega":3.0716,"theta":-1.1408,"rho":4.5766,"theo":713.6594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":813.35,"last_trade_time":"2026-01-30T15:51:21","percent_change":0.0,"prev_day_close":726.700012207031},{"option":"SPXW260320P06180000","bid":21.0,"bid_size":14.0,"ask":21.5,"ask_size":50.0,"iv":0.2792,"open_interest":106.0,"volume":3.0,"delta":-0.0843,"gamma":0.0003,"vega":3.0716,"theta":-1.3971,"rho":-0.4858,"theo":21.2261,"change":-4.05,"open":16.6,"high":17.7,"low":16.6,"tick":"up","last_trade_price":17.7,"last_trade_time":"2026-02-18T13:54:20","percent_change":-18.6207,"prev_day_close":18.75},{"option":"SPXW260320C06190000","bid":700.7,"bid_size":2.0,"ask":707.8,"ask_size":3.0,"iv":0.2771,"open_interest":1.0,"volume":0.0,"delta":0.9137,"gamma":0.0003,"vega":3.1283,"theta":-1.1638,"rho":4.5726,"theo":704.221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":838.58,"last_trade_time":"2026-01-27T10:51:22","percent_change":0.0,"prev_day_close":716.799987792969},{"option":"SPXW260320P06190000","bid":21.5,"bid_size":14.0,"ask":22.0,"ask_size":49.0,"iv":0.2776,"open_interest":172.0,"volume":15.0,"delta":-0.0864,"gamma":0.0003,"vega":3.1283,"theta":-1.4164,"rho":-0.4979,"theo":21.7532,"change":-1.45,"open":16.7,"high":20.85,"low":16.7,"tick":"up","last_trade_price":20.85,"last_trade_time":"2026-02-18T15:14:43","percent_change":-6.50224,"prev_day_close":19.25},{"option":"SPXW260320C06200000","bid":691.4,"bid_size":2.0,"ask":698.9,"ask_size":3.0,"iv":0.2752,"open_interest":14.0,"volume":0.0,"delta":0.9115,"gamma":0.0003,"vega":3.1862,"theta":-1.187,"rho":4.5683,"theo":694.798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":685.48,"last_trade_time":"2026-02-17T11:27:36","percent_change":0.0,"prev_day_close":707.099975585938},{"option":"SPXW260320P06200000","bid":22.0,"bid_size":41.0,"ask":22.6,"ask_size":48.0,"iv":0.2762,"open_interest":2806.0,"volume":949.0,"delta":-0.0886,"gamma":0.0003,"vega":3.1862,"theta":-1.4359,"rho":-0.5105,"theo":22.2958,"change":-1.45,"open":19.9,"high":21.15,"low":16.22,"tick":"no_change","last_trade_price":19.5,"last_trade_time":"2026-02-18T16:02:40","percent_change":-7.34177,"prev_day_close":19.75},{"option":"SPXW260320C06210000","bid":682.0,"bid_size":2.0,"ask":688.9,"ask_size":3.0,"iv":0.2741,"open_interest":128.0,"volume":0.0,"delta":0.9093,"gamma":0.0003,"vega":3.2454,"theta":-1.2103,"rho":4.5635,"theo":685.3911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":681.95,"last_trade_time":"2026-02-17T15:03:38","percent_change":0.0,"prev_day_close":697.649993896484},{"option":"SPXW260320P06210000","bid":22.6,"bid_size":13.0,"ask":23.1,"ask_size":20.0,"iv":0.2747,"open_interest":139.0,"volume":3.0,"delta":-0.0908,"gamma":0.0003,"vega":3.2454,"theta":-1.4556,"rho":-0.5234,"theo":22.8544,"change":-3.88,"open":17.03,"high":19.52,"low":17.03,"tick":"up","last_trade_price":19.52,"last_trade_time":"2026-02-18T15:52:04","percent_change":-16.5812,"prev_day_close":20.1999998092651},{"option":"SPXW260320C06220000","bid":672.6,"bid_size":2.0,"ask":679.5,"ask_size":3.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.907,"gamma":0.0003,"vega":3.3059,"theta":-1.2339,"rho":4.5582,"theo":676.0006,"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":688.799987792969},{"option":"SPXW260320P06220000","bid":23.1,"bid_size":40.0,"ask":23.7,"ask_size":47.0,"iv":0.2733,"open_interest":131.0,"volume":6.0,"delta":-0.0931,"gamma":0.0003,"vega":3.3059,"theta":-1.4755,"rho":-0.5369,"theo":23.4294,"change":-1.3,"open":18.0,"high":22.7,"low":17.4,"tick":"up","last_trade_price":22.7,"last_trade_time":"2026-02-18T15:22:01","percent_change":-5.41667,"prev_day_close":20.6999998092651},{"option":"SPXW260320C06225000","bid":667.9,"bid_size":2.0,"ask":674.8,"ask_size":3.0,"iv":0.2719,"open_interest":0.0,"volume":0.0,"delta":0.9058,"gamma":0.0003,"vega":3.3365,"theta":-1.2458,"rho":4.5555,"theo":671.3117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.64,"last_trade_time":"2025-10-22T10:34:05","percent_change":0.0,"prev_day_close":683.400024414062},{"option":"SPXW260320P06225000","bid":23.4,"bid_size":39.0,"ask":24.0,"ask_size":45.0,"iv":0.2725,"open_interest":494.0,"volume":229.0,"delta":-0.0943,"gamma":0.0003,"vega":3.3365,"theta":-1.4855,"rho":-0.5438,"theo":23.7233,"change":-3.45,"open":21.5,"high":21.79,"low":17.29,"tick":"up","last_trade_price":20.8,"last_trade_time":"2026-02-18T16:02:40","percent_change":-14.2268,"prev_day_close":21.0},{"option":"SPXW260320C06230000","bid":663.3,"bid_size":2.0,"ask":670.7,"ask_size":3.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.9046,"gamma":0.0003,"vega":3.3674,"theta":-1.2577,"rho":4.5526,"theo":666.6272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":678.700012207031},{"option":"SPXW260320P06230000","bid":23.7,"bid_size":39.0,"ask":24.3,"ask_size":45.0,"iv":0.2718,"open_interest":102.0,"volume":2.0,"delta":-0.0955,"gamma":0.0003,"vega":3.3674,"theta":-1.4956,"rho":-0.5507,"theo":24.0215,"change":-5.85,"open":18.8,"high":18.8,"low":18.7,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T11:55:08","percent_change":-23.8289,"prev_day_close":21.1999998092651},{"option":"SPXW260320C06240000","bid":653.7,"bid_size":2.0,"ask":660.7,"ask_size":3.0,"iv":0.2697,"open_interest":1.0,"volume":0.0,"delta":0.9022,"gamma":0.0003,"vega":3.4298,"theta":-1.2816,"rho":4.5464,"theo":657.2713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":632.9,"last_trade_time":"2025-12-17T11:55:11","percent_change":0.0,"prev_day_close":669.899993896484},{"option":"SPXW260320P06240000","bid":24.3,"bid_size":38.0,"ask":24.9,"ask_size":44.0,"iv":0.2703,"open_interest":208.0,"volume":1.0,"delta":-0.0979,"gamma":0.0003,"vega":3.4298,"theta":-1.5158,"rho":-0.5651,"theo":24.6311,"change":-6.1,"open":19.1,"high":19.1,"low":19.1,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-18T11:54:40","percent_change":-24.2063,"prev_day_close":21.8000001907349},{"option":"SPXW260320C06250000","bid":644.6,"bid_size":2.0,"ask":651.9,"ask_size":3.0,"iv":0.2679,"open_interest":6.0,"volume":0.0,"delta":0.8997,"gamma":0.0003,"vega":3.4929,"theta":-1.3058,"rho":4.5399,"theo":647.9334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":628.91,"last_trade_time":"2026-02-17T11:29:36","percent_change":0.0,"prev_day_close":659.950012207031},{"option":"SPXW260320P06250000","bid":24.9,"bid_size":38.0,"ask":25.5,"ask_size":43.0,"iv":0.2689,"open_interest":426.0,"volume":31.0,"delta":-0.1004,"gamma":0.0003,"vega":3.4929,"theta":-1.5363,"rho":-0.5798,"theo":25.2587,"change":-4.35,"open":24.47,"high":24.47,"low":18.4,"tick":"no_change","last_trade_price":21.4,"last_trade_time":"2026-02-18T15:51:50","percent_change":-16.8932,"prev_day_close":22.3000001907349},{"option":"SPXW260320C06260000","bid":635.3,"bid_size":2.0,"ask":642.6,"ask_size":3.0,"iv":0.2666,"open_interest":7.0,"volume":0.0,"delta":0.8971,"gamma":0.0003,"vega":3.5566,"theta":-1.3301,"rho":4.533,"theo":638.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.450012207031},{"option":"SPXW260320P06260000","bid":25.5,"bid_size":24.0,"ask":26.2,"ask_size":42.0,"iv":0.2674,"open_interest":215.0,"volume":4.0,"delta":-0.103,"gamma":0.0003,"vega":3.5566,"theta":-1.5569,"rho":-0.5948,"theo":25.9048,"change":-3.7,"open":19.4,"high":22.7,"low":19.4,"tick":"up","last_trade_price":22.7,"last_trade_time":"2026-02-18T16:02:40","percent_change":-14.0152,"prev_day_close":22.9000005722046},{"option":"SPXW260320C06265000","bid":630.4,"bid_size":2.0,"ask":638.3,"ask_size":2.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":0.8958,"gamma":0.0004,"vega":3.5886,"theta":-1.3423,"rho":4.5294,"theo":633.9612,"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":646.299987792969},{"option":"SPXW260320P06265000","bid":25.9,"bid_size":13.0,"ask":26.5,"ask_size":18.0,"iv":0.2666,"open_interest":111.0,"volume":1.0,"delta":-0.1043,"gamma":0.0004,"vega":3.5886,"theta":-1.5673,"rho":-0.6025,"theo":26.2349,"change":-6.9,"open":19.8,"high":19.8,"low":19.8,"tick":"down","last_trade_price":19.8,"last_trade_time":"2026-02-18T10:37:45","percent_change":-25.8427,"prev_day_close":23.1999998092651},{"option":"SPXW260320C06270000","bid":626.0,"bid_size":2.0,"ask":633.2,"ask_size":3.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.8945,"gamma":0.0004,"vega":3.6208,"theta":-1.3545,"rho":4.5258,"theo":629.3133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.849975585938},{"option":"SPXW260320P06270000","bid":26.2,"bid_size":36.0,"ask":26.8,"ask_size":41.0,"iv":0.2658,"open_interest":116.0,"volume":5.0,"delta":-0.1056,"gamma":0.0004,"vega":3.6208,"theta":-1.5777,"rho":-0.6103,"theo":26.5697,"change":-1.37,"open":20.27,"high":25.73,"low":20.0,"tick":"up","last_trade_price":25.73,"last_trade_time":"2026-02-18T15:21:23","percent_change":-5.05535,"prev_day_close":23.4499998092651},{"option":"SPXW260320C06275000","bid":621.3,"bid_size":2.0,"ask":628.6,"ask_size":3.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.8931,"gamma":0.0004,"vega":3.6532,"theta":-1.3668,"rho":4.522,"theo":624.6701,"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":636.350006103516},{"option":"SPXW260320P06275000","bid":26.5,"bid_size":35.0,"ask":27.2,"ask_size":53.0,"iv":0.2653,"open_interest":399.0,"volume":53.0,"delta":-0.1069,"gamma":0.0004,"vega":3.6532,"theta":-1.5881,"rho":-0.6181,"theo":26.9093,"change":-3.9,"open":22.22,"high":23.5,"low":19.27,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-18T16:02:40","percent_change":-14.2336,"prev_day_close":23.75},{"option":"SPXW260320C06280000","bid":616.7,"bid_size":2.0,"ask":624.0,"ask_size":3.0,"iv":0.2635,"open_interest":0.0,"volume":0.0,"delta":0.8918,"gamma":0.0004,"vega":3.6857,"theta":-1.3791,"rho":4.5182,"theo":620.0318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.649993896484},{"option":"SPXW260320P06280000","bid":26.9,"bid_size":12.0,"ask":27.5,"ask_size":40.0,"iv":0.2644,"open_interest":82.0,"volume":5.0,"delta":-0.1083,"gamma":0.0004,"vega":3.6857,"theta":-1.5986,"rho":-0.626,"theo":27.2537,"change":-7.55,"open":26.32,"high":26.32,"low":19.4,"tick":"up","last_trade_price":20.25,"last_trade_time":"2026-02-18T11:13:52","percent_change":-27.1583,"prev_day_close":24.0999994277954},{"option":"SPXW260320C06285000","bid":611.8,"bid_size":2.0,"ask":619.7,"ask_size":2.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.8904,"gamma":0.0004,"vega":3.7184,"theta":-1.3915,"rho":4.5144,"theo":615.3983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.850006103516},{"option":"SPXW260320P06285000","bid":27.2,"bid_size":12.0,"ask":27.8,"ask_size":17.0,"iv":0.2637,"open_interest":34.0,"volume":2.0,"delta":-0.1097,"gamma":0.0004,"vega":3.7184,"theta":-1.6091,"rho":-0.634,"theo":27.603,"change":-7.33,"open":20.77,"high":20.77,"low":20.77,"tick":"no_change","last_trade_price":20.77,"last_trade_time":"2026-02-18T12:15:04","percent_change":-26.0854,"prev_day_close":24.4000005722046},{"option":"SPXW260320C06290000","bid":607.1,"bid_size":2.0,"ask":614.1,"ask_size":3.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.889,"gamma":0.0004,"vega":3.7514,"theta":-1.4038,"rho":4.5104,"theo":610.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.550018310547},{"option":"SPXW260320P06290000","bid":27.6,"bid_size":12.0,"ask":28.2,"ask_size":39.0,"iv":0.263,"open_interest":136.0,"volume":11.0,"delta":-0.1111,"gamma":0.0004,"vega":3.7514,"theta":-1.6196,"rho":-0.642,"theo":27.9572,"change":-1.44,"open":26.62,"high":27.01,"low":20.43,"tick":"up","last_trade_price":27.01,"last_trade_time":"2026-02-18T15:21:23","percent_change":-5.06151,"prev_day_close":24.6999998092651},{"option":"SPXW260320C06295000","bid":602.5,"bid_size":2.0,"ask":610.4,"ask_size":2.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.8876,"gamma":0.0004,"vega":3.7845,"theta":-1.4162,"rho":4.5063,"theo":606.1462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.399993896484},{"option":"SPXW260320P06295000","bid":27.9,"bid_size":12.0,"ask":28.6,"ask_size":29.0,"iv":0.2622,"open_interest":99.0,"volume":16.0,"delta":-0.1125,"gamma":0.0004,"vega":3.7845,"theta":-1.6302,"rho":-0.6502,"theo":28.3164,"change":-1.78,"open":21.7,"high":27.02,"low":20.68,"tick":"up","last_trade_price":27.02,"last_trade_time":"2026-02-18T15:25:41","percent_change":-6.18056,"prev_day_close":25.0},{"option":"SPXW260320C06300000","bid":597.9,"bid_size":2.0,"ask":604.8,"ask_size":2.0,"iv":0.2609,"open_interest":14.0,"volume":0.0,"delta":0.8861,"gamma":0.0004,"vega":3.818,"theta":-1.4287,"rho":4.5022,"theo":601.5276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":697.23,"last_trade_time":"2026-02-10T13:28:30","percent_change":0.0,"prev_day_close":613.050018310547},{"option":"SPXW260320P06300000","bid":28.3,"bid_size":27.0,"ask":28.9,"ask_size":53.0,"iv":0.2614,"open_interest":2948.0,"volume":598.0,"delta":-0.1139,"gamma":0.0004,"vega":3.818,"theta":-1.6408,"rho":-0.6584,"theo":28.6805,"change":-5.5,"open":26.62,"high":27.8,"low":20.4,"tick":"down","last_trade_price":23.7,"last_trade_time":"2026-02-18T15:54:40","percent_change":-18.8356,"prev_day_close":25.3000001907349},{"option":"SPXW260320C06305000","bid":593.3,"bid_size":2.0,"ask":601.2,"ask_size":2.0,"iv":0.2608,"open_interest":1.0,"volume":0.0,"delta":0.8847,"gamma":0.0004,"vega":3.8517,"theta":-1.4411,"rho":4.4979,"theo":596.914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":690.39,"last_trade_time":"2026-02-03T10:11:39","percent_change":0.0,"prev_day_close":609.199981689453},{"option":"SPXW260320P06305000","bid":28.6,"bid_size":12.0,"ask":29.3,"ask_size":16.0,"iv":0.2608,"open_interest":75.0,"volume":4.0,"delta":-0.1154,"gamma":0.0004,"vega":3.8517,"theta":-1.6514,"rho":-0.6668,"theo":29.0497,"change":-5.2,"open":24.6,"high":24.77,"low":24.35,"tick":"down","last_trade_price":24.35,"last_trade_time":"2026-02-18T15:57:31","percent_change":-17.5973,"prev_day_close":25.6999998092651},{"option":"SPXW260320C06310000","bid":589.0,"bid_size":3.0,"ask":596.2,"ask_size":3.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":0.8832,"gamma":0.0004,"vega":3.8858,"theta":-1.4536,"rho":4.4935,"theo":592.3056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.799987792969},{"option":"SPXW260320P06310000","bid":29.0,"bid_size":33.0,"ask":29.7,"ask_size":37.0,"iv":0.26,"open_interest":219.0,"volume":0.0,"delta":-0.1169,"gamma":0.0004,"vega":3.8858,"theta":-1.662,"rho":-0.6753,"theo":29.4241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.6,"last_trade_time":"2026-02-17T13:39:56","percent_change":0.0,"prev_day_close":26.0},{"option":"SPXW260320C06315000","bid":584.1,"bid_size":2.0,"ask":592.0,"ask_size":2.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.8817,"gamma":0.0004,"vega":3.9202,"theta":-1.4661,"rho":4.489,"theo":587.7023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.800018310547},{"option":"SPXW260320P06315000","bid":29.4,"bid_size":12.0,"ask":30.0,"ask_size":16.0,"iv":0.2592,"open_interest":48.0,"volume":8.0,"delta":-0.1184,"gamma":0.0004,"vega":3.9202,"theta":-1.6726,"rho":-0.6839,"theo":29.8036,"change":-7.85,"open":28.33,"high":28.33,"low":22.0,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T12:34:18","percent_change":-25.9504,"prev_day_close":26.3000001907349},{"option":"SPXW260320C06320000","bid":579.5,"bid_size":1.0,"ask":586.4,"ask_size":3.0,"iv":0.2581,"open_interest":5.0,"volume":0.0,"delta":0.8802,"gamma":0.0004,"vega":3.9549,"theta":-1.4786,"rho":4.4844,"theo":583.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.15,"last_trade_time":"2025-12-05T09:30:19","percent_change":0.0,"prev_day_close":594.399993896484},{"option":"SPXW260320P06320000","bid":29.8,"bid_size":12.0,"ask":30.4,"ask_size":37.0,"iv":0.2585,"open_interest":127.0,"volume":6.0,"delta":-0.1199,"gamma":0.0004,"vega":3.9549,"theta":-1.6833,"rho":-0.6926,"theo":30.1884,"change":-5.61,"open":23.03,"high":25.09,"low":22.5,"tick":"up","last_trade_price":25.09,"last_trade_time":"2026-02-18T13:57:24","percent_change":-18.2736,"prev_day_close":26.6999998092651},{"option":"SPXW260320C06325000","bid":574.9,"bid_size":2.0,"ask":581.8,"ask_size":3.0,"iv":0.2574,"open_interest":3.0,"volume":0.0,"delta":0.8787,"gamma":0.0004,"vega":3.99,"theta":-1.4912,"rho":4.4796,"theo":578.5117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":705.42,"last_trade_time":"2026-01-27T09:57:19","percent_change":0.0,"prev_day_close":589.950012207031},{"option":"SPXW260320P06325000","bid":30.1,"bid_size":32.0,"ask":30.8,"ask_size":36.0,"iv":0.2578,"open_interest":492.0,"volume":16.0,"delta":-0.1214,"gamma":0.0004,"vega":3.99,"theta":-1.694,"rho":-0.7015,"theo":30.5785,"change":-8.39,"open":27.85,"high":27.85,"low":21.96,"tick":"no_change","last_trade_price":22.71,"last_trade_time":"2026-02-18T12:11:20","percent_change":-26.9775,"prev_day_close":27.0},{"option":"SPXW260320C06330000","bid":570.6,"bid_size":2.0,"ask":577.7,"ask_size":3.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":0.8771,"gamma":0.0004,"vega":4.0254,"theta":-1.5037,"rho":4.4746,"theo":573.9245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.149993896484},{"option":"SPXW260320P06330000","bid":30.5,"bid_size":20.0,"ask":31.2,"ask_size":35.0,"iv":0.2571,"open_interest":118.0,"volume":18.0,"delta":-0.123,"gamma":0.0004,"vega":4.0254,"theta":-1.7047,"rho":-0.7105,"theo":30.974,"change":-6.18,"open":23.2,"high":25.32,"low":22.67,"tick":"up","last_trade_price":25.32,"last_trade_time":"2026-02-18T13:45:09","percent_change":-19.619,"prev_day_close":27.3500003814697},{"option":"SPXW260320C06335000","bid":565.7,"bid_size":2.0,"ask":573.6,"ask_size":2.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.8755,"gamma":0.0004,"vega":4.0611,"theta":-1.5163,"rho":4.4695,"theo":569.3428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.200012207031},{"option":"SPXW260320P06335000","bid":30.9,"bid_size":12.0,"ask":31.6,"ask_size":15.0,"iv":0.2564,"open_interest":33.0,"volume":4.0,"delta":-0.1245,"gamma":0.0004,"vega":4.0611,"theta":-1.7154,"rho":-0.7197,"theo":31.3751,"change":-8.3,"open":23.63,"high":23.63,"low":23.2,"tick":"up","last_trade_price":23.6,"last_trade_time":"2026-02-18T12:34:18","percent_change":-26.0188,"prev_day_close":27.6999998092651},{"option":"SPXW260320C06340000","bid":561.5,"bid_size":2.0,"ask":568.6,"ask_size":3.0,"iv":0.2547,"open_interest":1.0,"volume":0.0,"delta":0.8739,"gamma":0.0004,"vega":4.0971,"theta":-1.5288,"rho":4.4643,"theo":564.7667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":699.73,"last_trade_time":"2026-01-27T11:18:59","percent_change":0.0,"prev_day_close":575.899993896484},{"option":"SPXW260320P06340000","bid":31.3,"bid_size":20.0,"ask":32.0,"ask_size":35.0,"iv":0.2556,"open_interest":342.0,"volume":31.0,"delta":-0.1261,"gamma":0.0004,"vega":4.0971,"theta":-1.7261,"rho":-0.729,"theo":31.7818,"change":-3.3,"open":25.0,"high":29.0,"low":23.26,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-18T14:47:01","percent_change":-10.2167,"prev_day_close":28.0999994277954},{"option":"SPXW260320C06345000","bid":556.5,"bid_size":2.0,"ask":564.4,"ask_size":2.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":0.8723,"gamma":0.0004,"vega":4.1334,"theta":-1.5414,"rho":4.4589,"theo":560.1963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.100006103516},{"option":"SPXW260320P06345000","bid":31.7,"bid_size":12.0,"ask":32.4,"ask_size":15.0,"iv":0.2549,"open_interest":46.0,"volume":1.0,"delta":-0.1278,"gamma":0.0004,"vega":4.1334,"theta":-1.7369,"rho":-0.7385,"theo":32.1941,"change":-9.19,"open":23.51,"high":23.51,"low":23.51,"tick":"down","last_trade_price":23.51,"last_trade_time":"2026-02-18T11:00:31","percent_change":-28.104,"prev_day_close":28.4500007629394},{"option":"SPXW260320C06350000","bid":552.3,"bid_size":3.0,"ask":559.4,"ask_size":3.0,"iv":0.2532,"open_interest":94.0,"volume":0.0,"delta":0.8707,"gamma":0.0004,"vega":4.17,"theta":-1.554,"rho":4.4533,"theo":555.6316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":540.17,"last_trade_time":"2026-02-12T16:03:48","percent_change":0.0,"prev_day_close":566.75},{"option":"SPXW260320P06350000","bid":32.2,"bid_size":11.0,"ask":32.8,"ask_size":14.0,"iv":0.2541,"open_interest":613.0,"volume":48.0,"delta":-0.1294,"gamma":0.0004,"vega":4.17,"theta":-1.7476,"rho":-0.7482,"theo":32.6122,"change":-3.14,"open":30.6,"high":31.15,"low":23.2,"tick":"down","last_trade_price":29.96,"last_trade_time":"2026-02-18T15:31:33","percent_change":-9.48641,"prev_day_close":28.8000001907349},{"option":"SPXW260320C06355000","bid":547.4,"bid_size":2.0,"ask":555.3,"ask_size":2.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.869,"gamma":0.0004,"vega":4.2067,"theta":-1.5666,"rho":4.4476,"theo":551.0729,"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":562.800018310547},{"option":"SPXW260320P06355000","bid":32.6,"bid_size":11.0,"ask":33.3,"ask_size":14.0,"iv":0.2535,"open_interest":192.0,"volume":4.0,"delta":-0.131,"gamma":0.0004,"vega":4.2067,"theta":-1.7583,"rho":-0.758,"theo":33.0362,"change":-8.98,"open":24.9,"high":24.9,"low":24.57,"tick":"no_change","last_trade_price":24.57,"last_trade_time":"2026-02-18T12:28:31","percent_change":-26.766,"prev_day_close":29.1999998092651},{"option":"SPXW260320C06360000","bid":542.8,"bid_size":1.0,"ask":549.7,"ask_size":3.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.8673,"gamma":0.0004,"vega":4.2436,"theta":-1.5791,"rho":4.4418,"theo":546.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":631.87,"last_trade_time":"2025-12-30T10:23:33","percent_change":0.0,"prev_day_close":557.5},{"option":"SPXW260320P06360000","bid":33.0,"bid_size":30.0,"ask":33.7,"ask_size":33.0,"iv":0.2528,"open_interest":195.0,"volume":0.0,"delta":-0.1327,"gamma":0.0004,"vega":4.2436,"theta":-1.7691,"rho":-0.768,"theo":33.4662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.7,"last_trade_time":"2026-02-17T13:39:56","percent_change":0.0,"prev_day_close":29.5999994277954},{"option":"SPXW260320C06365000","bid":538.3,"bid_size":2.0,"ask":546.2,"ask_size":2.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.8656,"gamma":0.0004,"vega":4.2806,"theta":-1.5917,"rho":4.4358,"theo":541.9733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.700012207031},{"option":"SPXW260320P06365000","bid":33.4,"bid_size":11.0,"ask":34.1,"ask_size":14.0,"iv":0.252,"open_interest":64.0,"volume":2.0,"delta":-0.1344,"gamma":0.0004,"vega":4.2806,"theta":-1.7798,"rho":-0.778,"theo":33.9021,"change":-9.02,"open":25.43,"high":25.43,"low":25.43,"tick":"down","last_trade_price":25.43,"last_trade_time":"2026-02-18T11:38:25","percent_change":-26.1829,"prev_day_close":30.0},{"option":"SPXW260320C06370000","bid":534.1,"bid_size":2.0,"ask":541.2,"ask_size":3.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":0.8639,"gamma":0.0004,"vega":4.3177,"theta":-1.6043,"rho":4.4296,"theo":537.4326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":629.29,"last_trade_time":"2026-01-22T12:52:50","percent_change":0.0,"prev_day_close":548.300018310547},{"option":"SPXW260320P06370000","bid":33.9,"bid_size":11.0,"ask":34.6,"ask_size":32.0,"iv":0.2513,"open_interest":205.0,"volume":15.0,"delta":-0.1362,"gamma":0.0004,"vega":4.3177,"theta":-1.7906,"rho":-0.7882,"theo":34.3442,"change":-9.05,"open":26.2,"high":26.2,"low":25.85,"tick":"down","last_trade_price":25.85,"last_trade_time":"2026-02-18T11:18:42","percent_change":-25.9312,"prev_day_close":30.3500003814697},{"option":"SPXW260320C06375000","bid":529.6,"bid_size":2.0,"ask":536.1,"ask_size":3.0,"iv":0.2498,"open_interest":7.0,"volume":0.0,"delta":0.8622,"gamma":0.0004,"vega":4.3549,"theta":-1.6169,"rho":4.4234,"theo":532.8981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.12,"last_trade_time":"2025-11-06T13:28:33","percent_change":0.0,"prev_day_close":543.699981689453},{"option":"SPXW260320P06375000","bid":34.3,"bid_size":18.0,"ask":35.0,"ask_size":13.0,"iv":0.2505,"open_interest":398.0,"volume":19.0,"delta":-0.1379,"gamma":0.0004,"vega":4.3549,"theta":-1.8013,"rho":-0.7986,"theo":34.7925,"change":-4.9,"open":32.03,"high":32.03,"low":26.0,"tick":"no_change","last_trade_price":30.4,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.881,"prev_day_close":30.75},{"option":"SPXW260320C06380000","bid":525.1,"bid_size":2.0,"ask":532.1,"ask_size":2.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.8604,"gamma":0.0004,"vega":4.3922,"theta":-1.6295,"rho":4.4171,"theo":528.3698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":529.26,"last_trade_time":"2026-01-21T09:41:08","percent_change":0.0,"prev_day_close":539.850006103516},{"option":"SPXW260320P06380000","bid":34.8,"bid_size":11.0,"ask":35.5,"ask_size":31.0,"iv":0.2498,"open_interest":144.0,"volume":16.0,"delta":-0.1397,"gamma":0.0004,"vega":4.3922,"theta":-1.812,"rho":-0.809,"theo":35.2469,"change":-9.85,"open":26.25,"high":26.75,"low":25.95,"tick":"down","last_trade_price":25.95,"last_trade_time":"2026-02-18T12:48:17","percent_change":-27.514,"prev_day_close":31.1999998092651},{"option":"SPXW260320C06385000","bid":520.2,"bid_size":2.0,"ask":528.1,"ask_size":2.0,"iv":0.2493,"open_interest":1.0,"volume":0.0,"delta":0.8586,"gamma":0.0005,"vega":4.4295,"theta":-1.642,"rho":4.4106,"theo":523.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":616.09,"last_trade_time":"2026-02-03T10:11:39","percent_change":0.0,"prev_day_close":535.399993896484},{"option":"SPXW260320P06385000","bid":35.2,"bid_size":11.0,"ask":35.9,"ask_size":13.0,"iv":0.249,"open_interest":80.0,"volume":5.0,"delta":-0.1415,"gamma":0.0005,"vega":4.4295,"theta":-1.8227,"rho":-0.8196,"theo":35.7077,"change":-4.14,"open":27.6,"high":32.06,"low":27.6,"tick":"up","last_trade_price":32.06,"last_trade_time":"2026-02-18T15:38:57","percent_change":-11.4365,"prev_day_close":31.5999994277954},{"option":"SPXW260320C06390000","bid":516.1,"bid_size":2.0,"ask":523.0,"ask_size":2.0,"iv":0.2475,"open_interest":10.0,"volume":0.0,"delta":0.8568,"gamma":0.0005,"vega":4.4669,"theta":-1.6546,"rho":4.4041,"theo":519.3321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.6,"last_trade_time":"2026-02-06T13:43:46","percent_change":0.0,"prev_day_close":530.050018310547},{"option":"SPXW260320P06390000","bid":35.7,"bid_size":28.0,"ask":36.4,"ask_size":13.0,"iv":0.2484,"open_interest":161.0,"volume":15.0,"delta":-0.1433,"gamma":0.0005,"vega":4.4669,"theta":-1.8334,"rho":-0.8302,"theo":36.1748,"change":-2.9,"open":27.5,"high":33.85,"low":27.05,"tick":"up","last_trade_price":33.85,"last_trade_time":"2026-02-18T14:53:06","percent_change":-7.89116,"prev_day_close":32.0},{"option":"SPXW260320C06395000","bid":511.2,"bid_size":2.0,"ask":519.1,"ask_size":2.0,"iv":0.2477,"open_interest":20.0,"volume":0.0,"delta":0.8549,"gamma":0.0005,"vega":4.5044,"theta":-1.6671,"rho":4.3974,"theo":514.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":574.4,"last_trade_time":"2026-02-06T13:43:40","percent_change":0.0,"prev_day_close":526.25},{"option":"SPXW260320P06395000","bid":36.2,"bid_size":11.0,"ask":36.9,"ask_size":12.0,"iv":0.2476,"open_interest":131.0,"volume":1.0,"delta":-0.1452,"gamma":0.0005,"vega":4.5044,"theta":-1.8441,"rho":-0.8409,"theo":36.6483,"change":-1.65,"open":35.55,"high":35.55,"low":35.55,"tick":"down","last_trade_price":35.55,"last_trade_time":"2026-02-18T14:57:44","percent_change":-4.43549,"prev_day_close":32.4500007629394},{"option":"SPXW260320C06400000","bid":507.1,"bid_size":2.0,"ask":513.4,"ask_size":3.0,"iv":0.2462,"open_interest":117.0,"volume":4.0,"delta":0.853,"gamma":0.0005,"vega":4.542,"theta":-1.6796,"rho":4.3907,"theo":510.32,"change":45.43,"open":541.13,"high":545.48,"low":541.13,"tick":"up","last_trade_price":545.48,"last_trade_time":"2026-02-18T12:54:00","percent_change":9.08509,"prev_day_close":520.849975585938},{"option":"SPXW260320P06400000","bid":36.7,"bid_size":26.0,"ask":37.4,"ask_size":44.0,"iv":0.2469,"open_interest":1853.0,"volume":163.0,"delta":-0.147,"gamma":0.0005,"vega":4.542,"theta":-1.8548,"rho":-0.8518,"theo":37.1282,"change":-2.33,"open":35.6,"high":35.6,"low":26.9,"tick":"up","last_trade_price":35.37,"last_trade_time":"2026-02-18T15:10:12","percent_change":-6.18037,"prev_day_close":32.8999996185303},{"option":"SPXW260320C06405000","bid":502.2,"bid_size":2.0,"ask":510.1,"ask_size":2.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.8512,"gamma":0.0005,"vega":4.5798,"theta":-1.6921,"rho":4.3838,"theo":505.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.850006103516},{"option":"SPXW260320P06405000","bid":37.1,"bid_size":11.0,"ask":37.9,"ask_size":12.0,"iv":0.2462,"open_interest":73.0,"volume":17.0,"delta":-0.1489,"gamma":0.0005,"vega":4.5798,"theta":-1.8655,"rho":-0.8627,"theo":37.6146,"change":-2.25,"open":35.32,"high":36.0,"low":28.55,"tick":"up","last_trade_price":35.95,"last_trade_time":"2026-02-18T15:14:43","percent_change":-5.89005,"prev_day_close":33.2999992370606},{"option":"SPXW260320C06410000","bid":498.1,"bid_size":2.0,"ask":504.4,"ask_size":3.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":0.8492,"gamma":0.0005,"vega":4.6177,"theta":-1.7046,"rho":4.3769,"theo":501.3338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":630.76,"last_trade_time":"2026-01-27T10:57:51","percent_change":0.0,"prev_day_close":511.799987792969},{"option":"SPXW260320P06410000","bid":37.6,"bid_size":27.0,"ask":38.4,"ask_size":28.0,"iv":0.2455,"open_interest":128.0,"volume":12.0,"delta":-0.1508,"gamma":0.0005,"vega":4.6177,"theta":-1.8761,"rho":-0.8738,"theo":38.1075,"change":-9.9,"open":30.0,"high":30.05,"low":28.8,"tick":"down","last_trade_price":28.8,"last_trade_time":"2026-02-18T12:35:30","percent_change":-25.5814,"prev_day_close":33.75},{"option":"SPXW260320C06415000","bid":493.2,"bid_size":2.0,"ask":501.1,"ask_size":2.0,"iv":0.2449,"open_interest":0.0,"volume":0.0,"delta":0.8473,"gamma":0.0005,"vega":4.6558,"theta":-1.7171,"rho":4.3698,"theo":496.8506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.049987792969},{"option":"SPXW260320P06415000","bid":38.1,"bid_size":11.0,"ask":38.9,"ask_size":12.0,"iv":0.2448,"open_interest":87.0,"volume":2.0,"delta":-0.1528,"gamma":0.0005,"vega":4.6558,"theta":-1.8867,"rho":-0.8849,"theo":38.6071,"change":-7.34,"open":31.86,"high":31.86,"low":31.86,"tick":"no_change","last_trade_price":31.86,"last_trade_time":"2026-02-18T13:51:16","percent_change":-18.7245,"prev_day_close":34.2000007629394},{"option":"SPXW260320C06420000","bid":489.1,"bid_size":2.0,"ask":495.4,"ask_size":2.0,"iv":0.2431,"open_interest":5.0,"volume":0.0,"delta":0.8453,"gamma":0.0005,"vega":4.6942,"theta":-1.7295,"rho":4.3626,"theo":492.3741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":616.92,"last_trade_time":"2026-01-28T14:27:08","percent_change":0.0,"prev_day_close":502.75},{"option":"SPXW260320P06420000","bid":38.6,"bid_size":27.0,"ask":39.4,"ask_size":28.0,"iv":0.244,"open_interest":212.0,"volume":10.0,"delta":-0.1547,"gamma":0.0005,"vega":4.6942,"theta":-1.8973,"rho":-0.8962,"theo":39.1133,"change":-6.0,"open":29.5,"high":33.7,"low":29.5,"tick":"up","last_trade_price":33.7,"last_trade_time":"2026-02-18T15:59:30","percent_change":-15.1134,"prev_day_close":34.7000007629394},{"option":"SPXW260320C06425000","bid":484.7,"bid_size":2.0,"ask":491.0,"ask_size":2.0,"iv":0.2425,"open_interest":43.0,"volume":0.0,"delta":0.8434,"gamma":0.0005,"vega":4.7328,"theta":-1.7419,"rho":4.3552,"theo":487.9043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":474.97,"last_trade_time":"2026-02-12T15:56:19","percent_change":0.0,"prev_day_close":498.300003051758},{"option":"SPXW260320P06425000","bid":39.2,"bid_size":11.0,"ask":39.9,"ask_size":28.0,"iv":0.2432,"open_interest":297.0,"volume":10.0,"delta":-0.1567,"gamma":0.0005,"vega":4.7328,"theta":-1.9078,"rho":-0.9077,"theo":39.6263,"change":-1.8,"open":36.67,"high":38.45,"low":28.8,"tick":"up","last_trade_price":38.45,"last_trade_time":"2026-02-18T14:57:44","percent_change":-4.47205,"prev_day_close":35.1500015258789},{"option":"SPXW260320C06430000","bid":480.2,"bid_size":3.0,"ask":487.0,"ask_size":3.0,"iv":0.2415,"open_interest":3.0,"volume":0.0,"delta":0.8413,"gamma":0.0005,"vega":4.7717,"theta":-1.7543,"rho":4.3476,"theo":483.4414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":486.0,"last_trade_time":"2025-11-25T10:21:43","percent_change":0.0,"prev_day_close":493.75},{"option":"SPXW260320P06430000","bid":39.7,"bid_size":10.0,"ask":40.4,"ask_size":27.0,"iv":0.2425,"open_interest":113.0,"volume":6.0,"delta":-0.1587,"gamma":0.0005,"vega":4.7717,"theta":-1.9184,"rho":-0.9193,"theo":40.1462,"change":-5.35,"open":31.67,"high":35.4,"low":29.9,"tick":"up","last_trade_price":35.4,"last_trade_time":"2026-02-18T14:31:34","percent_change":-13.1288,"prev_day_close":35.6000003814697},{"option":"SPXW260320C06435000","bid":475.3,"bid_size":2.0,"ask":483.2,"ask_size":2.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.8393,"gamma":0.0005,"vega":4.811,"theta":-1.7666,"rho":4.3399,"theo":478.9855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.0},{"option":"SPXW260320P06435000","bid":40.2,"bid_size":10.0,"ask":41.0,"ask_size":21.0,"iv":0.2418,"open_interest":140.0,"volume":10.0,"delta":-0.1608,"gamma":0.0005,"vega":4.811,"theta":-1.9288,"rho":-0.9312,"theo":40.6731,"change":-5.6,"open":29.98,"high":35.7,"low":29.98,"tick":"up","last_trade_price":35.7,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.5593,"prev_day_close":36.1000003814697},{"option":"SPXW260320C06440000","bid":471.3,"bid_size":3.0,"ask":478.1,"ask_size":3.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8372,"gamma":0.0005,"vega":4.8505,"theta":-1.7789,"rho":4.332,"theo":474.5367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.699996948242},{"option":"SPXW260320P06440000","bid":40.7,"bid_size":25.0,"ask":41.5,"ask_size":26.0,"iv":0.2411,"open_interest":130.0,"volume":8.0,"delta":-0.1628,"gamma":0.0005,"vega":4.8505,"theta":-1.9393,"rho":-0.9432,"theo":41.207,"change":-5.65,"open":32.37,"high":36.2,"low":30.55,"tick":"up","last_trade_price":36.2,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.5006,"prev_day_close":36.6000003814697},{"option":"SPXW260320C06445000","bid":466.4,"bid_size":2.0,"ask":474.3,"ask_size":2.0,"iv":0.2404,"open_interest":5.0,"volume":0.0,"delta":0.8351,"gamma":0.0005,"vega":4.8904,"theta":-1.7911,"rho":4.3239,"theo":470.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":545.02,"last_trade_time":"2026-01-23T14:05:39","percent_change":0.0,"prev_day_close":481.0},{"option":"SPXW260320P06445000","bid":41.3,"bid_size":10.0,"ask":42.1,"ask_size":21.0,"iv":0.2403,"open_interest":135.0,"volume":12.0,"delta":-0.1649,"gamma":0.0005,"vega":4.8904,"theta":-1.9497,"rho":-0.9554,"theo":41.7482,"change":-11.0,"open":30.83,"high":31.4,"low":30.83,"tick":"no_change","last_trade_price":31.4,"last_trade_time":"2026-02-18T12:36:10","percent_change":-25.9434,"prev_day_close":37.0499992370606},{"option":"SPXW260320C06450000","bid":462.5,"bid_size":3.0,"ask":469.1,"ask_size":4.0,"iv":0.2386,"open_interest":12.0,"volume":4.0,"delta":0.833,"gamma":0.0005,"vega":4.9305,"theta":-1.8033,"rho":4.3156,"theo":465.6609,"change":43.79,"open":495.87,"high":499.59,"low":495.87,"tick":"up","last_trade_price":499.59,"last_trade_time":"2026-02-18T12:54:00","percent_change":9.60729,"prev_day_close":475.949996948242},{"option":"SPXW260320P06450000","bid":41.8,"bid_size":19.0,"ask":42.6,"ask_size":41.0,"iv":0.2396,"open_interest":1106.0,"volume":43.0,"delta":-0.1671,"gamma":0.0005,"vega":4.9305,"theta":-1.96,"rho":-0.9678,"theo":42.2967,"change":-3.73,"open":33.4,"high":39.22,"low":31.02,"tick":"up","last_trade_price":39.22,"last_trade_time":"2026-02-18T14:46:01","percent_change":-8.68452,"prev_day_close":37.6000003814697},{"option":"SPXW260320C06455000","bid":457.6,"bid_size":2.0,"ask":465.5,"ask_size":2.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.8308,"gamma":0.0005,"vega":4.9708,"theta":-1.8154,"rho":4.307,"theo":461.2341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.0},{"option":"SPXW260320P06455000","bid":42.4,"bid_size":10.0,"ask":43.2,"ask_size":11.0,"iv":0.2389,"open_interest":71.0,"volume":8.0,"delta":-0.1692,"gamma":0.0005,"vega":4.9708,"theta":-1.9703,"rho":-0.9804,"theo":42.8527,"change":-12.05,"open":40.13,"high":40.13,"low":31.5,"tick":"no_change","last_trade_price":31.5,"last_trade_time":"2026-02-18T11:00:18","percent_change":-27.6693,"prev_day_close":38.1000003814697},{"option":"SPXW260320C06460000","bid":453.6,"bid_size":3.0,"ask":459.8,"ask_size":4.0,"iv":0.2374,"open_interest":3.0,"volume":0.0,"delta":0.8287,"gamma":0.0006,"vega":5.0113,"theta":-1.8276,"rho":4.2982,"theo":456.8149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":572.5,"last_trade_time":"2026-02-02T10:19:02","percent_change":0.0,"prev_day_close":466.850006103516},{"option":"SPXW260320P06460000","bid":43.0,"bid_size":10.0,"ask":43.7,"ask_size":11.0,"iv":0.2381,"open_interest":233.0,"volume":0.0,"delta":-0.1714,"gamma":0.0006,"vega":5.0113,"theta":-1.9806,"rho":-0.9933,"theo":43.4163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.03,"last_trade_time":"2026-02-17T11:44:27","percent_change":0.0,"prev_day_close":38.6000003814697},{"option":"SPXW260320C06465000","bid":448.8,"bid_size":2.0,"ask":456.7,"ask_size":2.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":0.8265,"gamma":0.0006,"vega":5.052,"theta":-1.8396,"rho":4.2893,"theo":452.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.099990844727},{"option":"SPXW260320P06465000","bid":43.5,"bid_size":10.0,"ask":44.3,"ask_size":11.0,"iv":0.2374,"open_interest":99.0,"volume":21.0,"delta":-0.1736,"gamma":0.0006,"vega":5.052,"theta":-1.9908,"rho":-1.0064,"theo":43.9876,"change":-6.0,"open":42.3,"high":42.3,"low":32.35,"tick":"up","last_trade_price":38.7,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.4228,"prev_day_close":39.1000003814697},{"option":"SPXW260320C06470000","bid":444.4,"bid_size":5.0,"ask":451.5,"ask_size":4.0,"iv":0.2359,"open_interest":3.0,"volume":0.0,"delta":0.8242,"gamma":0.0006,"vega":5.0927,"theta":-1.8516,"rho":4.2802,"theo":447.9999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":469.5,"last_trade_time":"2025-11-24T14:01:01","percent_change":0.0,"prev_day_close":458.050003051758},{"option":"SPXW260320P06470000","bid":44.1,"bid_size":10.0,"ask":44.9,"ask_size":25.0,"iv":0.2367,"open_interest":169.0,"volume":24.0,"delta":-0.1758,"gamma":0.0006,"vega":5.0927,"theta":-2.0009,"rho":-1.0196,"theo":44.5668,"change":-9.95,"open":44.4,"high":44.4,"low":33.84,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-18T13:35:14","percent_change":-21.989,"prev_day_close":39.6500015258789},{"option":"SPXW260320C06475000","bid":440.0,"bid_size":5.0,"ask":446.6,"ask_size":4.0,"iv":0.2353,"open_interest":6.0,"volume":0.0,"delta":0.822,"gamma":0.0006,"vega":5.1335,"theta":-1.8635,"rho":4.2708,"theo":443.6044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.99,"last_trade_time":"2026-02-05T10:47:22","percent_change":0.0,"prev_day_close":453.450012207031},{"option":"SPXW260320P06475000","bid":44.7,"bid_size":10.0,"ask":45.5,"ask_size":25.0,"iv":0.2359,"open_interest":576.0,"volume":25.0,"delta":-0.1781,"gamma":0.0006,"vega":5.1335,"theta":-2.011,"rho":-1.033,"theo":45.154,"change":-11.75,"open":39.72,"high":39.72,"low":32.89,"tick":"up","last_trade_price":34.1,"last_trade_time":"2026-02-18T12:26:27","percent_change":-25.627,"prev_day_close":40.2000007629394},{"option":"SPXW260320C06480000","bid":435.6,"bid_size":5.0,"ask":442.2,"ask_size":4.0,"iv":0.2346,"open_interest":5.0,"volume":1.0,"delta":0.8197,"gamma":0.0006,"vega":5.1742,"theta":-1.8753,"rho":4.2614,"theo":439.2169,"change":41.35,"open":471.25,"high":471.25,"low":471.25,"tick":"up","last_trade_price":471.25,"last_trade_time":"2026-02-18T11:18:29","percent_change":9.61852,"prev_day_close":449.149993896484},{"option":"SPXW260320P06480000","bid":45.3,"bid_size":10.0,"ask":46.1,"ask_size":25.0,"iv":0.2352,"open_interest":265.0,"volume":12.0,"delta":-0.1804,"gamma":0.0006,"vega":5.1742,"theta":-2.021,"rho":-1.0466,"theo":45.7493,"change":-13.38,"open":36.28,"high":36.28,"low":33.12,"tick":"down","last_trade_price":33.12,"last_trade_time":"2026-02-18T13:02:58","percent_change":-28.7742,"prev_day_close":40.75},{"option":"SPXW260320C06485000","bid":431.2,"bid_size":1.0,"ask":439.1,"ask_size":1.0,"iv":0.2345,"open_interest":0.0,"volume":0.0,"delta":0.8174,"gamma":0.0006,"vega":5.215,"theta":-1.8871,"rho":4.2517,"theo":434.8375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":445.150009155273},{"option":"SPXW260320P06485000","bid":45.9,"bid_size":10.0,"ask":46.7,"ask_size":11.0,"iv":0.2344,"open_interest":166.0,"volume":27.0,"delta":-0.1827,"gamma":0.0006,"vega":5.215,"theta":-2.0309,"rho":-1.0603,"theo":46.3527,"change":-6.95,"open":45.15,"high":45.15,"low":34.77,"tick":"up","last_trade_price":40.2,"last_trade_time":"2026-02-18T15:59:30","percent_change":-14.7402,"prev_day_close":41.2999992370606},{"option":"SPXW260320C06490000","bid":426.9,"bid_size":5.0,"ask":433.4,"ask_size":4.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.815,"gamma":0.0006,"vega":5.2557,"theta":-1.8988,"rho":4.242,"theo":430.4665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.75},{"option":"SPXW260320P06490000","bid":46.5,"bid_size":10.0,"ask":47.3,"ask_size":11.0,"iv":0.2336,"open_interest":193.0,"volume":19.0,"delta":-0.185,"gamma":0.0006,"vega":5.2557,"theta":-2.0408,"rho":-1.0741,"theo":46.9644,"change":-5.27,"open":36.4,"high":44.1,"low":35.65,"tick":"down","last_trade_price":42.48,"last_trade_time":"2026-02-18T15:40:59","percent_change":-11.0366,"prev_day_close":41.8499984741211},{"option":"SPXW260320C06495000","bid":422.5,"bid_size":2.0,"ask":430.4,"ask_size":2.0,"iv":0.233,"open_interest":0.0,"volume":0.0,"delta":0.8126,"gamma":0.0006,"vega":5.2963,"theta":-1.9105,"rho":4.2321,"theo":426.1038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.449996948242},{"option":"SPXW260320P06495000","bid":47.1,"bid_size":10.0,"ask":48.0,"ask_size":11.0,"iv":0.233,"open_interest":210.0,"volume":49.0,"delta":-0.1874,"gamma":0.0006,"vega":5.2963,"theta":-2.0506,"rho":-1.0881,"theo":47.5845,"change":-8.15,"open":46.35,"high":46.35,"low":35.72,"tick":"up","last_trade_price":40.2,"last_trade_time":"2026-02-18T15:57:33","percent_change":-16.8563,"prev_day_close":42.4500007629394},{"option":"SPXW260320C06500000","bid":418.2,"bid_size":5.0,"ask":424.7,"ask_size":4.0,"iv":0.2316,"open_interest":101.0,"volume":0.0,"delta":0.8102,"gamma":0.0006,"vega":5.3369,"theta":-1.922,"rho":4.2221,"theo":421.7495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":414.49,"last_trade_time":"2026-02-17T15:13:03","percent_change":0.0,"prev_day_close":431.900009155273},{"option":"SPXW260320P06500000","bid":47.8,"bid_size":25.0,"ask":48.6,"ask_size":33.0,"iv":0.2322,"open_interest":1945.0,"volume":387.0,"delta":-0.1898,"gamma":0.0006,"vega":5.3369,"theta":-2.0603,"rho":-1.1022,"theo":48.213,"change":2.85,"open":47.1,"high":47.1,"low":34.98,"tick":"up","last_trade_price":42.93,"last_trade_time":"2026-02-18T16:14:29","percent_change":6.62791,"prev_day_close":43.0},{"option":"SPXW260320C06505000","bid":413.8,"bid_size":1.0,"ask":421.7,"ask_size":1.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":0.8078,"gamma":0.0006,"vega":5.3774,"theta":-1.9335,"rho":4.212,"theo":417.4037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":427.75},{"option":"SPXW260320P06505000","bid":48.4,"bid_size":10.0,"ask":49.2,"ask_size":10.0,"iv":0.2314,"open_interest":302.0,"volume":111.0,"delta":-0.1923,"gamma":0.0006,"vega":5.3774,"theta":-2.07,"rho":-1.1164,"theo":48.8499,"change":-4.83,"open":39.02,"high":44.82,"low":36.35,"tick":"up","last_trade_price":44.82,"last_trade_time":"2026-02-18T15:04:21","percent_change":-9.7281,"prev_day_close":43.6000003814697},{"option":"SPXW260320C06510000","bid":409.9,"bid_size":4.0,"ask":416.5,"ask_size":4.0,"iv":0.2296,"open_interest":5.0,"volume":0.0,"delta":0.8053,"gamma":0.0006,"vega":5.418,"theta":-1.9449,"rho":4.2017,"theo":413.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":520.17,"last_trade_time":"2025-12-02T11:01:10","percent_change":0.0,"prev_day_close":422.699996948242},{"option":"SPXW260320P06510000","bid":49.1,"bid_size":10.0,"ask":49.9,"ask_size":22.0,"iv":0.2307,"open_interest":106.0,"volume":9.0,"delta":-0.1948,"gamma":0.0006,"vega":5.418,"theta":-2.0795,"rho":-1.1308,"theo":49.4955,"change":-2.55,"open":39.53,"high":47.8,"low":37.92,"tick":"up","last_trade_price":47.8,"last_trade_time":"2026-02-18T15:20:35","percent_change":-5.06455,"prev_day_close":44.2000007629394},{"option":"SPXW260320C06515000","bid":405.2,"bid_size":2.0,"ask":413.1,"ask_size":2.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":0.8028,"gamma":0.0006,"vega":5.4586,"theta":-1.9563,"rho":4.1913,"theo":408.738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.849990844727},{"option":"SPXW260320P06515000","bid":49.7,"bid_size":9.0,"ask":50.5,"ask_size":10.0,"iv":0.2299,"open_interest":82.0,"volume":48.0,"delta":-0.1973,"gamma":0.0006,"vega":5.4586,"theta":-2.089,"rho":-1.1453,"theo":50.1497,"change":-5.02,"open":38.92,"high":46.2,"low":37.2,"tick":"down","last_trade_price":46.03,"last_trade_time":"2026-02-18T15:04:21","percent_change":-9.8335,"prev_day_close":44.7999992370606},{"option":"SPXW260320C06520000","bid":400.9,"bid_size":5.0,"ask":407.3,"ask_size":4.0,"iv":0.2285,"open_interest":3.0,"volume":0.0,"delta":0.8003,"gamma":0.0006,"vega":5.4994,"theta":-1.9675,"rho":4.1808,"theo":404.4182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":530.95,"last_trade_time":"2026-01-27T10:57:16","percent_change":0.0,"prev_day_close":414.0},{"option":"SPXW260320P06520000","bid":50.4,"bid_size":9.0,"ask":51.2,"ask_size":22.0,"iv":0.2292,"open_interest":147.0,"volume":16.0,"delta":-0.1998,"gamma":0.0006,"vega":5.4994,"theta":-2.0984,"rho":-1.1599,"theo":50.8126,"change":-11.39,"open":49.8,"high":49.8,"low":38.5,"tick":"no_change","last_trade_price":40.31,"last_trade_time":"2026-02-18T11:58:55","percent_change":-22.0309,"prev_day_close":45.3999996185303},{"option":"SPXW260320C06525000","bid":396.6,"bid_size":4.0,"ask":403.0,"ask_size":4.0,"iv":0.2278,"open_interest":34.0,"volume":0.0,"delta":0.7977,"gamma":0.0006,"vega":5.5402,"theta":-1.9786,"rho":4.17,"theo":400.1072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.1,"last_trade_time":"2026-02-13T15:47:12","percent_change":0.0,"prev_day_close":409.449996948242},{"option":"SPXW260320P06525000","bid":51.1,"bid_size":9.0,"ask":51.9,"ask_size":22.0,"iv":0.2285,"open_interest":330.0,"volume":30.0,"delta":-0.2024,"gamma":0.0006,"vega":5.5402,"theta":-2.1077,"rho":-1.1747,"theo":51.4845,"change":-7.89,"open":45.05,"high":48.1,"low":38.05,"tick":"no_change","last_trade_price":44.46,"last_trade_time":"2026-02-18T15:52:04","percent_change":-15.0716,"prev_day_close":46.0499992370606},{"option":"SPXW260320C06530000","bid":392.7,"bid_size":4.0,"ask":399.2,"ask_size":3.0,"iv":0.2266,"open_interest":2.0,"volume":0.0,"delta":0.7951,"gamma":0.0006,"vega":5.5812,"theta":-1.9896,"rho":4.1591,"theo":395.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":412.64,"last_trade_time":"2026-02-05T09:50:16","percent_change":0.0,"prev_day_close":405.75},{"option":"SPXW260320P06530000","bid":51.8,"bid_size":9.0,"ask":52.6,"ask_size":22.0,"iv":0.2276,"open_interest":299.0,"volume":8.0,"delta":-0.205,"gamma":0.0006,"vega":5.5812,"theta":-2.1169,"rho":-1.1897,"theo":52.1653,"change":-2.65,"open":39.63,"high":50.4,"low":39.63,"tick":"up","last_trade_price":50.4,"last_trade_time":"2026-02-18T15:20:35","percent_change":-4.99529,"prev_day_close":46.6500015258789},{"option":"SPXW260320C06535000","bid":388.0,"bid_size":2.0,"ask":395.9,"ask_size":2.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":0.7925,"gamma":0.0006,"vega":5.6225,"theta":-2.0006,"rho":4.148,"theo":391.5126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.449996948242},{"option":"SPXW260320P06535000","bid":52.4,"bid_size":9.0,"ask":53.3,"ask_size":10.0,"iv":0.2269,"open_interest":121.0,"volume":1.0,"delta":-0.2076,"gamma":0.0006,"vega":5.6225,"theta":-2.126,"rho":-1.205,"theo":52.8553,"change":-13.43,"open":40.42,"high":40.42,"low":40.42,"tick":"down","last_trade_price":40.42,"last_trade_time":"2026-02-18T12:29:00","percent_change":-24.9396,"prev_day_close":47.2999992370606},{"option":"SPXW260320C06540000","bid":384.1,"bid_size":4.0,"ask":390.6,"ask_size":4.0,"iv":0.2251,"open_interest":5.0,"volume":0.0,"delta":0.7898,"gamma":0.0006,"vega":5.6639,"theta":-2.0114,"rho":4.1366,"theo":387.2291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.29,"last_trade_time":"2026-02-05T09:50:16","percent_change":0.0,"prev_day_close":397.0},{"option":"SPXW260320P06540000","bid":53.1,"bid_size":9.0,"ask":54.0,"ask_size":21.0,"iv":0.2261,"open_interest":266.0,"volume":60.0,"delta":-0.2103,"gamma":0.0006,"vega":5.6639,"theta":-2.1349,"rho":-1.2205,"theo":53.5546,"change":-9.41,"open":41.08,"high":50.41,"low":40.05,"tick":"no_change","last_trade_price":45.14,"last_trade_time":"2026-02-18T15:56:18","percent_change":-17.2502,"prev_day_close":47.9500007629394},{"option":"SPXW260320C06545000","bid":379.4,"bid_size":1.0,"ask":386.9,"ask_size":1.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.7871,"gamma":0.0007,"vega":5.7055,"theta":-2.0221,"rho":4.1249,"theo":382.9552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.699996948242},{"option":"SPXW260320P06545000","bid":53.8,"bid_size":9.0,"ask":54.7,"ask_size":10.0,"iv":0.2253,"open_interest":260.0,"volume":21.0,"delta":-0.213,"gamma":0.0007,"vega":5.7055,"theta":-2.1438,"rho":-1.2362,"theo":54.2635,"change":-13.13,"open":53.58,"high":53.58,"low":40.61,"tick":"no_change","last_trade_price":42.12,"last_trade_time":"2026-02-18T11:50:13","percent_change":-23.7647,"prev_day_close":48.6000003814697},{"option":"SPXW260320C06550000","bid":375.3,"bid_size":4.0,"ask":381.5,"ask_size":4.0,"iv":0.224,"open_interest":45.0,"volume":0.0,"delta":0.7844,"gamma":0.0007,"vega":5.7474,"theta":-2.0327,"rho":4.1129,"theo":378.6909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":494.29,"last_trade_time":"2026-02-02T11:29:54","percent_change":0.0,"prev_day_close":387.900009155273},{"option":"SPXW260320P06550000","bid":54.6,"bid_size":24.0,"ask":55.4,"ask_size":10.0,"iv":0.2246,"open_interest":1158.0,"volume":139.0,"delta":-0.2157,"gamma":0.0007,"vega":5.7474,"theta":-2.1526,"rho":-1.2523,"theo":54.982,"change":-9.66,"open":52.32,"high":53.52,"low":41.12,"tick":"no_change","last_trade_price":46.34,"last_trade_time":"2026-02-18T15:56:18","percent_change":-17.25,"prev_day_close":49.25},{"option":"SPXW260320C06555000","bid":370.9,"bid_size":1.0,"ask":378.4,"ask_size":1.0,"iv":0.2239,"open_interest":2.0,"volume":0.0,"delta":0.7816,"gamma":0.0007,"vega":5.7893,"theta":-2.0432,"rho":4.1007,"theo":374.4365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":496.62,"last_trade_time":"2025-12-26T10:06:45","percent_change":0.0,"prev_day_close":384.199996948242},{"option":"SPXW260320P06555000","bid":55.3,"bid_size":9.0,"ask":56.1,"ask_size":10.0,"iv":0.2238,"open_interest":116.0,"volume":11.0,"delta":-0.2185,"gamma":0.0007,"vega":5.7893,"theta":-2.1612,"rho":-1.2686,"theo":55.7103,"change":-8.15,"open":42.8,"high":48.6,"low":42.72,"tick":"up","last_trade_price":48.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-14.3612,"prev_day_close":49.9500007629394},{"option":"SPXW260320C06560000","bid":367.2,"bid_size":4.0,"ask":373.5,"ask_size":4.0,"iv":0.2221,"open_interest":1.0,"volume":0.0,"delta":0.7788,"gamma":0.0007,"vega":5.8314,"theta":-2.0535,"rho":4.0882,"theo":370.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":468.27,"last_trade_time":"2026-01-08T11:02:39","percent_change":0.0,"prev_day_close":379.350006103516},{"option":"SPXW260320P06560000","bid":56.1,"bid_size":9.0,"ask":56.9,"ask_size":21.0,"iv":0.223,"open_interest":352.0,"volume":11.0,"delta":-0.2213,"gamma":0.0007,"vega":5.8314,"theta":-2.1697,"rho":-1.2852,"theo":56.4488,"change":-2.65,"open":43.08,"high":54.9,"low":42.92,"tick":"up","last_trade_price":54.9,"last_trade_time":"2026-02-18T14:58:23","percent_change":-4.60469,"prev_day_close":50.6500015258789},{"option":"SPXW260320C06565000","bid":362.5,"bid_size":2.0,"ask":370.4,"ask_size":2.0,"iv":0.2225,"open_interest":1.0,"volume":0.0,"delta":0.7759,"gamma":0.0007,"vega":5.8734,"theta":-2.0638,"rho":4.0755,"theo":365.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":376.72,"last_trade_time":"2026-01-20T14:03:59","percent_change":0.0,"prev_day_close":375.5},{"option":"SPXW260320P06565000","bid":56.7,"bid_size":9.0,"ask":57.6,"ask_size":10.0,"iv":0.2222,"open_interest":139.0,"volume":26.0,"delta":-0.2241,"gamma":0.0007,"vega":5.8734,"theta":-2.1781,"rho":-1.302,"theo":57.1976,"change":-2.25,"open":56.1,"high":56.2,"low":54.3,"tick":"no_change","last_trade_price":56.1,"last_trade_time":"2026-02-18T14:58:16","percent_change":-3.85604,"prev_day_close":51.3499984741211},{"option":"SPXW260320C06570000","bid":358.7,"bid_size":4.0,"ask":365.1,"ask_size":4.0,"iv":0.2205,"open_interest":6.0,"volume":0.0,"delta":0.773,"gamma":0.0007,"vega":5.9154,"theta":-2.0738,"rho":4.0624,"theo":361.7347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.93,"last_trade_time":"2025-12-05T12:31:04","percent_change":0.0,"prev_day_close":370.649993896484},{"option":"SPXW260320P06570000","bid":57.6,"bid_size":9.0,"ask":58.4,"ask_size":10.0,"iv":0.2215,"open_interest":553.0,"volume":11.0,"delta":-0.227,"gamma":0.0007,"vega":5.9154,"theta":-2.1863,"rho":-1.3191,"theo":57.9568,"change":-6.03,"open":45.8,"high":53.02,"low":43.48,"tick":"up","last_trade_price":53.02,"last_trade_time":"2026-02-18T14:36:06","percent_change":-10.2117,"prev_day_close":52.0499992370606},{"option":"SPXW260320C06575000","bid":354.2,"bid_size":4.0,"ask":360.4,"ask_size":4.0,"iv":0.2202,"open_interest":80.0,"volume":0.0,"delta":0.7701,"gamma":0.0007,"vega":5.9574,"theta":-2.0838,"rho":4.0492,"theo":357.5217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.05,"last_trade_time":"2026-02-17T14:22:10","percent_change":0.0,"prev_day_close":366.550003051758},{"option":"SPXW260320P06575000","bid":58.3,"bid_size":9.0,"ask":59.1,"ask_size":29.0,"iv":0.2206,"open_interest":1322.0,"volume":930.0,"delta":-0.2299,"gamma":0.0007,"vega":5.9574,"theta":-2.1944,"rho":-1.3364,"theo":58.7266,"change":-0.65,"open":46.6,"high":57.2,"low":43.97,"tick":"down","last_trade_price":52.35,"last_trade_time":"2026-02-18T15:43:28","percent_change":-1.23223,"prev_day_close":52.75},{"option":"SPXW260320C06580000","bid":350.0,"bid_size":4.0,"ask":356.6,"ask_size":4.0,"iv":0.2192,"open_interest":1.0,"volume":0.0,"delta":0.7672,"gamma":0.0007,"vega":5.9991,"theta":-2.0936,"rho":4.0358,"theo":353.3196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.03,"last_trade_time":"2026-02-13T15:54:30","percent_change":0.0,"prev_day_close":362.300003051758},{"option":"SPXW260320P06580000","bid":59.1,"bid_size":9.0,"ask":60.0,"ask_size":29.0,"iv":0.22,"open_interest":1149.0,"volume":34.0,"delta":-0.2329,"gamma":0.0007,"vega":5.9991,"theta":-2.2024,"rho":-1.354,"theo":59.5072,"change":-2.75,"open":59.2,"high":59.2,"low":44.43,"tick":"down","last_trade_price":57.95,"last_trade_time":"2026-02-18T15:23:06","percent_change":-4.53048,"prev_day_close":53.4500007629394},{"option":"SPXW260320C06585000","bid":345.7,"bid_size":2.0,"ask":353.6,"ask_size":2.0,"iv":0.2194,"open_interest":4.0,"volume":0.0,"delta":0.7642,"gamma":0.0007,"vega":6.0406,"theta":-2.1032,"rho":4.0222,"theo":349.1284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.449996948242},{"option":"SPXW260320P06585000","bid":59.8,"bid_size":9.0,"ask":60.8,"ask_size":10.0,"iv":0.2192,"open_interest":250.0,"volume":16.0,"delta":-0.2359,"gamma":0.0007,"vega":6.0406,"theta":-2.2102,"rho":-1.3717,"theo":60.2988,"change":-5.75,"open":50.2,"high":57.2,"low":50.2,"tick":"down","last_trade_price":55.8,"last_trade_time":"2026-02-18T15:35:44","percent_change":-9.342,"prev_day_close":54.2000007629394},{"option":"SPXW260320C06590000","bid":342.0,"bid_size":4.0,"ask":348.2,"ask_size":4.0,"iv":0.2175,"open_interest":11.0,"volume":0.0,"delta":0.7612,"gamma":0.0007,"vega":6.0819,"theta":-2.1128,"rho":4.0084,"theo":344.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":409.37,"last_trade_time":"2025-12-31T14:42:55","percent_change":0.0,"prev_day_close":353.649993896484},{"option":"SPXW260320P06590000","bid":60.6,"bid_size":9.0,"ask":61.6,"ask_size":20.0,"iv":0.2184,"open_interest":341.0,"volume":42.0,"delta":-0.2389,"gamma":0.0007,"vega":6.0819,"theta":-2.2178,"rho":-1.3895,"theo":61.1013,"change":-8.77,"open":59.8,"high":59.8,"low":46.0,"tick":"up","last_trade_price":53.58,"last_trade_time":"2026-02-18T15:59:29","percent_change":-14.0658,"prev_day_close":54.9500007629394},{"option":"SPXW260320C06595000","bid":337.3,"bid_size":1.0,"ask":344.8,"ask_size":1.0,"iv":0.2177,"open_interest":2.0,"volume":0.0,"delta":0.7581,"gamma":0.0007,"vega":6.1229,"theta":-2.1221,"rho":3.9945,"theo":340.7791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":350.050003051758},{"option":"SPXW260320P06595000","bid":61.5,"bid_size":9.0,"ask":62.4,"ask_size":19.0,"iv":0.2176,"open_interest":149.0,"volume":47.0,"delta":-0.242,"gamma":0.0007,"vega":6.1229,"theta":-2.2253,"rho":-1.4075,"theo":61.915,"change":-10.4,"open":61.4,"high":61.4,"low":46.38,"tick":"up","last_trade_price":52.8,"last_trade_time":"2026-02-18T15:53:30","percent_change":-16.4557,"prev_day_close":55.75},{"option":"SPXW260320C06600000","bid":333.7,"bid_size":7.0,"ask":339.4,"ask_size":7.0,"iv":0.216,"open_interest":159.0,"volume":1.0,"delta":0.755,"gamma":0.0007,"vega":6.1637,"theta":-2.1313,"rho":3.9805,"theo":336.6213,"change":35.21,"open":362.56,"high":362.56,"low":362.56,"tick":"up","last_trade_price":362.56,"last_trade_time":"2026-02-18T11:20:47","percent_change":10.7561,"prev_day_close":345.150009155273},{"option":"SPXW260320P06600000","bid":62.4,"bid_size":24.0,"ask":63.2,"ask_size":44.0,"iv":0.2168,"open_interest":4346.0,"volume":362.0,"delta":-0.2451,"gamma":0.0007,"vega":6.1637,"theta":-2.2327,"rho":-1.4257,"theo":62.74,"change":-2.76,"open":60.7,"high":62.28,"low":46.35,"tick":"up","last_trade_price":56.32,"last_trade_time":"2026-02-18T16:14:29","percent_change":-4.88928,"prev_day_close":56.4500007629394},{"option":"SPXW260320C06605000","bid":329.0,"bid_size":1.0,"ask":336.5,"ask_size":1.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.7518,"gamma":0.0008,"vega":6.2043,"theta":-2.1403,"rho":3.9663,"theo":332.4749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.600006103516},{"option":"SPXW260320P06605000","bid":63.2,"bid_size":9.0,"ask":64.1,"ask_size":10.0,"iv":0.216,"open_interest":139.0,"volume":3.0,"delta":-0.2482,"gamma":0.0008,"vega":6.2043,"theta":-2.2399,"rho":-1.444,"theo":63.5763,"change":-10.05,"open":50.7,"high":54.9,"low":48.5,"tick":"up","last_trade_price":54.9,"last_trade_time":"2026-02-18T13:52:32","percent_change":-15.4734,"prev_day_close":57.25},{"option":"SPXW260320C06610000","bid":325.2,"bid_size":7.0,"ask":331.1,"ask_size":7.0,"iv":0.2147,"open_interest":3.0,"volume":0.0,"delta":0.7487,"gamma":0.0008,"vega":6.2448,"theta":-2.1492,"rho":3.9519,"theo":328.3404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.37,"last_trade_time":"2025-12-16T10:40:19","percent_change":0.0,"prev_day_close":336.950012207031},{"option":"SPXW260320P06610000","bid":64.0,"bid_size":8.0,"ask":64.9,"ask_size":9.0,"iv":0.2152,"open_interest":143.0,"volume":11.0,"delta":-0.2514,"gamma":0.0008,"vega":6.2448,"theta":-2.2469,"rho":-1.4624,"theo":64.4246,"change":-13.9,"open":63.47,"high":63.47,"low":49.8,"tick":"up","last_trade_price":51.9,"last_trade_time":"2026-02-18T13:35:57","percent_change":-21.1246,"prev_day_close":58.0499992370606},{"option":"SPXW260320C06615000","bid":320.8,"bid_size":2.0,"ask":328.7,"ask_size":2.0,"iv":0.2146,"open_interest":2.0,"volume":0.0,"delta":0.7454,"gamma":0.0008,"vega":6.2852,"theta":-2.1579,"rho":3.9373,"theo":324.2166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.4,"last_trade_time":"2026-02-12T15:30:46","percent_change":0.0,"prev_day_close":333.25},{"option":"SPXW260320P06615000","bid":64.9,"bid_size":8.0,"ask":65.8,"ask_size":9.0,"iv":0.2144,"open_interest":144.0,"volume":16.0,"delta":-0.2546,"gamma":0.0008,"vega":6.2852,"theta":-2.2537,"rho":-1.4811,"theo":65.2836,"change":-10.35,"open":53.4,"high":56.3,"low":53.4,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-02-18T14:13:40","percent_change":-15.5289,"prev_day_close":58.8499984741211},{"option":"SPXW260320C06620000","bid":317.3,"bid_size":7.0,"ask":322.8,"ask_size":6.0,"iv":0.2129,"open_interest":7.0,"volume":0.0,"delta":0.7422,"gamma":0.0008,"vega":6.3255,"theta":-2.1664,"rho":3.9226,"theo":320.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.94,"last_trade_time":"2026-02-17T10:01:16","percent_change":0.0,"prev_day_close":328.599990844727},{"option":"SPXW260320P06620000","bid":65.8,"bid_size":8.0,"ask":66.7,"ask_size":18.0,"iv":0.2137,"open_interest":193.0,"volume":12.0,"delta":-0.2579,"gamma":0.0008,"vega":6.3255,"theta":-2.2604,"rho":-1.5,"theo":66.1548,"change":-15.3,"open":63.7,"high":63.7,"low":50.5,"tick":"down","last_trade_price":52.3,"last_trade_time":"2026-02-18T12:13:30","percent_change":-22.6331,"prev_day_close":59.6500015258789},{"option":"SPXW260320C06625000","bid":312.9,"bid_size":7.0,"ask":318.7,"ask_size":7.0,"iv":0.2123,"open_interest":75.0,"volume":0.0,"delta":0.7389,"gamma":0.0008,"vega":6.3658,"theta":-2.1747,"rho":3.9075,"theo":316.0054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.65,"last_trade_time":"2026-02-17T14:22:10","percent_change":0.0,"prev_day_close":324.300003051758},{"option":"SPXW260320P06625000","bid":66.6,"bid_size":8.0,"ask":67.5,"ask_size":9.0,"iv":0.2127,"open_interest":429.0,"volume":9.0,"delta":-0.2612,"gamma":0.0008,"vega":6.3658,"theta":-2.2669,"rho":-1.5191,"theo":67.0379,"change":-11.23,"open":66.3,"high":66.3,"low":51.37,"tick":"up","last_trade_price":57.27,"last_trade_time":"2026-02-18T15:57:16","percent_change":-16.3942,"prev_day_close":60.4500007629394},{"option":"SPXW260320C06630000","bid":308.8,"bid_size":7.0,"ask":314.6,"ask_size":6.0,"iv":0.2115,"open_interest":15.0,"volume":0.0,"delta":0.7355,"gamma":0.0008,"vega":6.4061,"theta":-2.1829,"rho":3.8921,"theo":311.918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":365.6,"last_trade_time":"2025-12-19T10:42:51","percent_change":0.0,"prev_day_close":320.149993896484},{"option":"SPXW260320P06630000","bid":67.5,"bid_size":8.0,"ask":68.4,"ask_size":9.0,"iv":0.212,"open_interest":305.0,"volume":10.0,"delta":-0.2646,"gamma":0.0008,"vega":6.4061,"theta":-2.2732,"rho":-1.5386,"theo":67.9333,"change":-6.55,"open":50.5,"high":62.9,"low":50.5,"tick":"no_change","last_trade_price":62.9,"last_trade_time":"2026-02-18T15:35:55","percent_change":-9.43124,"prev_day_close":61.3499984741211},{"option":"SPXW260320C06635000","bid":304.4,"bid_size":6.0,"ask":312.3,"ask_size":6.0,"iv":0.2114,"open_interest":3.0,"volume":0.0,"delta":0.7321,"gamma":0.0008,"vega":6.4464,"theta":-2.1908,"rho":3.8764,"theo":307.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.600006103516},{"option":"SPXW260320P06635000","bid":68.4,"bid_size":8.0,"ask":69.3,"ask_size":9.0,"iv":0.2112,"open_interest":118.0,"volume":4.0,"delta":-0.268,"gamma":0.0008,"vega":6.4464,"theta":-2.2793,"rho":-1.5583,"theo":68.841,"change":-17.25,"open":67.2,"high":67.2,"low":53.0,"tick":"up","last_trade_price":53.15,"last_trade_time":"2026-02-18T12:06:49","percent_change":-24.5028,"prev_day_close":62.1500015258789},{"option":"SPXW260320C06640000","bid":300.7,"bid_size":7.0,"ask":306.5,"ask_size":7.0,"iv":0.2099,"open_interest":7.0,"volume":0.0,"delta":0.7287,"gamma":0.0008,"vega":6.4867,"theta":-2.1986,"rho":3.8604,"theo":303.7807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.4,"last_trade_time":"2025-12-05T12:33:27","percent_change":0.0,"prev_day_close":312.049987792969},{"option":"SPXW260320P06640000","bid":69.4,"bid_size":8.0,"ask":70.3,"ask_size":18.0,"iv":0.2104,"open_interest":142.0,"volume":5.0,"delta":-0.2714,"gamma":0.0008,"vega":6.4867,"theta":-2.2852,"rho":-1.5785,"theo":69.7615,"change":-4.88,"open":53.5,"high":66.47,"low":52.7,"tick":"no_change","last_trade_price":66.47,"last_trade_time":"2026-02-18T15:07:00","percent_change":-6.83952,"prev_day_close":63.0499992370606},{"option":"SPXW260320C06645000","bid":296.3,"bid_size":6.0,"ask":304.2,"ask_size":6.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.7252,"gamma":0.0008,"vega":6.527,"theta":-2.2061,"rho":3.844,"theo":299.7314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.350006103516},{"option":"SPXW260320P06645000","bid":70.3,"bid_size":8.0,"ask":71.2,"ask_size":17.0,"iv":0.2096,"open_interest":187.0,"volume":5.0,"delta":-0.2749,"gamma":0.0008,"vega":6.527,"theta":-2.2909,"rho":-1.599,"theo":70.6949,"change":-11.0,"open":61.3,"high":61.3,"low":61.3,"tick":"down","last_trade_price":61.3,"last_trade_time":"2026-02-18T15:52:57","percent_change":-15.2144,"prev_day_close":63.8499984741211},{"option":"SPXW260320C06650000","bid":292.7,"bid_size":3.0,"ask":298.4,"ask_size":7.0,"iv":0.2083,"open_interest":53.0,"volume":0.0,"delta":0.7217,"gamma":0.0008,"vega":6.5672,"theta":-2.2134,"rho":3.8273,"theo":295.6952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.07,"last_trade_time":"2026-02-17T11:49:51","percent_change":0.0,"prev_day_close":303.850006103516},{"option":"SPXW260320P06650000","bid":71.2,"bid_size":8.0,"ask":72.1,"ask_size":9.0,"iv":0.2088,"open_interest":792.0,"volume":106.0,"delta":-0.2784,"gamma":0.0008,"vega":6.5672,"theta":-2.2963,"rho":-1.6198,"theo":71.6415,"change":-11.29,"open":71.38,"high":71.38,"low":54.28,"tick":"down","last_trade_price":61.96,"last_trade_time":"2026-02-18T15:50:57","percent_change":-15.413,"prev_day_close":64.75},{"option":"SPXW260320C06655000","bid":288.2,"bid_size":6.0,"ask":296.1,"ask_size":6.0,"iv":0.2082,"open_interest":6.0,"volume":0.0,"delta":0.7181,"gamma":0.0008,"vega":6.6072,"theta":-2.2205,"rho":3.8102,"theo":291.6726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":337.3,"last_trade_time":"2026-01-21T14:30:12","percent_change":0.0,"prev_day_close":300.199996948242},{"option":"SPXW260320P06655000","bid":72.2,"bid_size":8.0,"ask":73.1,"ask_size":9.0,"iv":0.2079,"open_interest":173.0,"volume":23.0,"delta":-0.282,"gamma":0.0008,"vega":6.6072,"theta":-2.3016,"rho":-1.641,"theo":72.6016,"change":-9.05,"open":69.4,"high":71.25,"low":55.0,"tick":"up","last_trade_price":65.2,"last_trade_time":"2026-02-18T14:33:13","percent_change":-12.1886,"prev_day_close":65.6500015258789},{"option":"SPXW260320C06660000","bid":284.9,"bid_size":7.0,"ask":290.8,"ask_size":6.0,"iv":0.2064,"open_interest":3.0,"volume":0.0,"delta":0.7145,"gamma":0.0008,"vega":6.6469,"theta":-2.2273,"rho":3.7928,"theo":287.6637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":372.29,"last_trade_time":"2025-12-30T10:43:32","percent_change":0.0,"prev_day_close":295.649993896484},{"option":"SPXW260320P06660000","bid":73.2,"bid_size":8.0,"ask":74.1,"ask_size":25.0,"iv":0.2072,"open_interest":253.0,"volume":19.0,"delta":-0.2856,"gamma":0.0008,"vega":6.6469,"theta":-2.3066,"rho":-1.6625,"theo":73.5755,"change":-11.81,"open":70.9,"high":70.9,"low":57.73,"tick":"down","last_trade_price":63.49,"last_trade_time":"2026-02-18T15:55:45","percent_change":-15.6839,"prev_day_close":66.5500030517578},{"option":"SPXW260320C06665000","bid":280.2,"bid_size":6.0,"ask":288.1,"ask_size":6.0,"iv":0.2066,"open_interest":7.0,"volume":0.0,"delta":0.7108,"gamma":0.0008,"vega":6.6863,"theta":-2.234,"rho":3.7751,"theo":283.6687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.25,"last_trade_time":"2026-02-17T10:50:27","percent_change":0.0,"prev_day_close":291.949996948242},{"option":"SPXW260320P06665000","bid":74.1,"bid_size":7.0,"ask":75.1,"ask_size":16.0,"iv":0.2064,"open_interest":165.0,"volume":22.0,"delta":-0.2892,"gamma":0.0008,"vega":6.6863,"theta":-2.3114,"rho":-1.6842,"theo":74.5633,"change":-11.55,"open":74.31,"high":74.31,"low":57.45,"tick":"down","last_trade_price":64.8,"last_trade_time":"2026-02-18T15:52:48","percent_change":-15.1277,"prev_day_close":67.4499969482422},{"option":"SPXW260320C06670000","bid":277.1,"bid_size":3.0,"ask":282.3,"ask_size":6.0,"iv":0.2049,"open_interest":23.0,"volume":0.0,"delta":0.7071,"gamma":0.0009,"vega":6.7253,"theta":-2.2403,"rho":3.7572,"theo":279.688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.3,"last_trade_time":"2026-02-13T15:25:05","percent_change":0.0,"prev_day_close":287.399993896484},{"option":"SPXW260320P06670000","bid":75.1,"bid_size":7.0,"ask":76.1,"ask_size":24.0,"iv":0.2055,"open_interest":235.0,"volume":37.0,"delta":-0.2929,"gamma":0.0009,"vega":6.7253,"theta":-2.3159,"rho":-1.7062,"theo":75.5653,"change":-12.16,"open":75.52,"high":75.52,"low":58.01,"tick":"down","last_trade_price":65.24,"last_trade_time":"2026-02-18T15:55:45","percent_change":-15.7106,"prev_day_close":68.4499969482422},{"option":"SPXW260320C06675000","bid":273.0,"bid_size":7.0,"ask":278.7,"ask_size":7.0,"iv":0.2039,"open_interest":74.0,"volume":0.0,"delta":0.7034,"gamma":0.0009,"vega":6.7638,"theta":-2.2465,"rho":3.7391,"theo":275.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.86,"last_trade_time":"2026-02-17T10:01:16","percent_change":0.0,"prev_day_close":283.349990844727},{"option":"SPXW260320P06675000","bid":76.1,"bid_size":7.0,"ask":77.1,"ask_size":24.0,"iv":0.2047,"open_interest":301.0,"volume":30.0,"delta":-0.2967,"gamma":0.0009,"vega":6.7638,"theta":-2.3202,"rho":-1.7284,"theo":76.5816,"change":-11.37,"open":75.2,"high":76.0,"low":58.57,"tick":"no_change","last_trade_price":67.08,"last_trade_time":"2026-02-18T15:52:04","percent_change":-14.4933,"prev_day_close":69.3499984741211},{"option":"SPXW260320C06680000","bid":268.8,"bid_size":7.0,"ask":274.4,"ask_size":7.0,"iv":0.2034,"open_interest":24.0,"volume":1.0,"delta":0.6996,"gamma":0.0009,"vega":6.8017,"theta":-2.2524,"rho":3.7208,"theo":271.7695,"change":1.47,"open":264.42,"high":264.42,"low":264.42,"tick":"down","last_trade_price":264.42,"last_trade_time":"2026-02-18T09:31:07","percent_change":0.559043,"prev_day_close":279.450012207031},{"option":"SPXW260320P06680000","bid":77.2,"bid_size":7.0,"ask":78.1,"ask_size":9.0,"iv":0.2038,"open_interest":364.0,"volume":49.0,"delta":-0.3005,"gamma":0.0009,"vega":6.8017,"theta":-2.3242,"rho":-1.7508,"theo":77.6123,"change":-11.58,"open":77.54,"high":77.54,"low":59.75,"tick":"down","last_trade_price":67.87,"last_trade_time":"2026-02-18T15:52:03","percent_change":-14.5752,"prev_day_close":70.2999992370606},{"option":"SPXW260320C06685000","bid":264.4,"bid_size":6.0,"ask":272.3,"ask_size":6.0,"iv":0.2032,"open_interest":5.0,"volume":3.0,"delta":0.6958,"gamma":0.0009,"vega":6.8392,"theta":-2.258,"rho":3.7024,"theo":267.8321,"change":33.8,"open":293.0,"high":293.0,"low":292.9,"tick":"down","last_trade_price":292.9,"last_trade_time":"2026-02-18T11:35:32","percent_change":13.0452,"prev_day_close":275.150009155273},{"option":"SPXW260320P06685000","bid":78.1,"bid_size":7.0,"ask":79.1,"ask_size":8.0,"iv":0.203,"open_interest":127.0,"volume":1.0,"delta":-0.3043,"gamma":0.0009,"vega":6.8392,"theta":-2.328,"rho":-1.7734,"theo":78.6577,"change":-15.55,"open":65.05,"high":65.05,"low":65.05,"tick":"down","last_trade_price":65.05,"last_trade_time":"2026-02-18T10:09:36","percent_change":-19.2928,"prev_day_close":71.25},{"option":"SPXW260320C06690000","bid":263.6,"bid_size":1.0,"ask":265.2,"ask_size":1.0,"iv":0.2021,"open_interest":36.0,"volume":1.0,"delta":0.6919,"gamma":0.0009,"vega":6.8761,"theta":-2.2633,"rho":3.6838,"theo":263.9094,"change":1.14,"open":256.54,"high":256.54,"low":256.54,"tick":"down","last_trade_price":256.54,"last_trade_time":"2026-02-18T09:31:07","percent_change":0.446358,"prev_day_close":272.050003051758},{"option":"SPXW260320P06690000","bid":79.3,"bid_size":7.0,"ask":80.2,"ask_size":23.0,"iv":0.2022,"open_interest":219.0,"volume":46.0,"delta":-0.3082,"gamma":0.0009,"vega":6.8761,"theta":-2.3315,"rho":-1.796,"theo":79.7178,"change":-7.29,"open":75.7,"high":78.21,"low":61.4,"tick":"down","last_trade_price":74.36,"last_trade_time":"2026-02-18T15:36:00","percent_change":-8.92835,"prev_day_close":72.25},{"option":"SPXW260320C06695000","bid":259.6,"bid_size":1.0,"ask":261.6,"ask_size":1.0,"iv":0.2014,"open_interest":16.0,"volume":0.0,"delta":0.6879,"gamma":0.0009,"vega":6.9126,"theta":-2.2684,"rho":3.665,"theo":260.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.4,"last_trade_time":"2026-02-17T10:12:36","percent_change":0.0,"prev_day_close":267.550003051758},{"option":"SPXW260320P06695000","bid":80.2,"bid_size":7.0,"ask":81.3,"ask_size":15.0,"iv":0.2013,"open_interest":285.0,"volume":11.0,"delta":-0.3121,"gamma":0.0009,"vega":6.9126,"theta":-2.3348,"rho":-1.8189,"theo":80.7927,"change":-6.17,"open":78.4,"high":80.1,"low":62.79,"tick":"up","last_trade_price":76.63,"last_trade_time":"2026-02-18T14:36:24","percent_change":-7.45169,"prev_day_close":73.25},{"option":"SPXW260320C06700000","bid":255.7,"bid_size":1.0,"ask":257.4,"ask_size":1.0,"iv":0.2008,"open_interest":193.0,"volume":14.0,"delta":0.6839,"gamma":0.0009,"vega":6.9487,"theta":-2.2732,"rho":3.6459,"theo":256.1087,"change":21.47,"open":270.93,"high":280.44,"low":253.67,"tick":"up","last_trade_price":269.07,"last_trade_time":"2026-02-18T15:50:01","percent_change":8.67124,"prev_day_close":264.0},{"option":"SPXW260320P06700000","bid":81.3,"bid_size":7.0,"ask":82.3,"ask_size":8.0,"iv":0.2005,"open_interest":1828.0,"volume":538.0,"delta":-0.3161,"gamma":0.0009,"vega":6.9487,"theta":-2.3378,"rho":-1.8421,"theo":81.8826,"change":-0.05,"open":79.46,"high":80.68,"low":61.32,"tick":"up","last_trade_price":74.06,"last_trade_time":"2026-02-18T16:14:29","percent_change":-0.0673401,"prev_day_close":74.25},{"option":"SPXW260320C06705000","bid":251.8,"bid_size":1.0,"ask":253.8,"ask_size":1.0,"iv":0.1996,"open_interest":11.0,"volume":0.0,"delta":0.6799,"gamma":0.0009,"vega":6.9844,"theta":-2.2778,"rho":3.6266,"theo":252.2311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.8,"last_trade_time":"2026-02-13T14:29:29","percent_change":0.0,"prev_day_close":259.599990844727},{"option":"SPXW260320P06705000","bid":82.4,"bid_size":7.0,"ask":83.4,"ask_size":8.0,"iv":0.1996,"open_interest":227.0,"volume":12.0,"delta":-0.3202,"gamma":0.0009,"vega":6.9844,"theta":-2.3404,"rho":-1.8655,"theo":82.9878,"change":-12.05,"open":82.3,"high":82.3,"low":64.8,"tick":"down","last_trade_price":73.0,"last_trade_time":"2026-02-18T14:21:32","percent_change":-14.1681,"prev_day_close":75.3499984741211},{"option":"SPXW260320C06710000","bid":247.9,"bid_size":1.0,"ask":249.6,"ask_size":1.0,"iv":0.1988,"open_interest":41.0,"volume":3.0,"delta":0.6758,"gamma":0.0009,"vega":7.0198,"theta":-2.282,"rho":3.607,"theo":248.369,"change":29.48,"open":244.83,"high":269.38,"low":244.83,"tick":"up","last_trade_price":269.38,"last_trade_time":"2026-02-18T13:26:55","percent_change":12.2885,"prev_day_close":255.699996948242},{"option":"SPXW260320P06710000","bid":83.5,"bid_size":7.0,"ask":84.6,"ask_size":15.0,"iv":0.1988,"open_interest":126.0,"volume":46.0,"delta":-0.3243,"gamma":0.0009,"vega":7.0198,"theta":-2.3428,"rho":-1.8892,"theo":84.1084,"change":-3.34,"open":81.1,"high":82.91,"low":65.4,"tick":"up","last_trade_price":82.91,"last_trade_time":"2026-02-18T15:16:02","percent_change":-3.87246,"prev_day_close":76.3499984741211},{"option":"SPXW260320C06715000","bid":244.1,"bid_size":1.0,"ask":245.5,"ask_size":1.0,"iv":0.1978,"open_interest":41.0,"volume":0.0,"delta":0.6717,"gamma":0.0009,"vega":7.0549,"theta":-2.286,"rho":3.587,"theo":244.5226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":229.0,"last_trade_time":"2026-02-17T09:43:45","percent_change":0.0,"prev_day_close":251.699996948242},{"option":"SPXW260320P06715000","bid":84.7,"bid_size":7.0,"ask":85.7,"ask_size":15.0,"iv":0.1979,"open_interest":82.0,"volume":7.0,"delta":-0.3284,"gamma":0.0009,"vega":7.0549,"theta":-2.3449,"rho":-1.9133,"theo":85.2448,"change":-14.45,"open":83.4,"high":83.4,"low":69.05,"tick":"up","last_trade_price":73.0,"last_trade_time":"2026-02-18T13:51:30","percent_change":-16.5237,"prev_day_close":77.4499969482422},{"option":"SPXW260320C06720000","bid":240.0,"bid_size":1.0,"ask":241.8,"ask_size":1.0,"iv":0.197,"open_interest":57.0,"volume":0.0,"delta":0.6675,"gamma":0.0009,"vega":7.0897,"theta":-2.2896,"rho":3.5665,"theo":240.6923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.8,"last_trade_time":"2026-02-13T09:50:54","percent_change":0.0,"prev_day_close":247.850006103516},{"option":"SPXW260320P06720000","bid":85.9,"bid_size":7.0,"ask":86.8,"ask_size":8.0,"iv":0.1971,"open_interest":205.0,"volume":10.0,"delta":-0.3326,"gamma":0.0009,"vega":7.0897,"theta":-2.3467,"rho":-1.9378,"theo":86.3973,"change":-8.51,"open":83.5,"high":83.5,"low":70.53,"tick":"up","last_trade_price":80.14,"last_trade_time":"2026-02-18T15:35:34","percent_change":-9.59955,"prev_day_close":78.4499969482422},{"option":"SPXW260320C06725000","bid":236.4,"bid_size":1.0,"ask":238.2,"ask_size":1.0,"iv":0.1961,"open_interest":93.0,"volume":0.0,"delta":0.6632,"gamma":0.001,"vega":7.1241,"theta":-2.2929,"rho":3.5456,"theo":236.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.8,"last_trade_time":"2026-02-17T16:07:22","percent_change":0.0,"prev_day_close":244.049995422363},{"option":"SPXW260320P06725000","bid":87.0,"bid_size":7.0,"ask":88.0,"ask_size":22.0,"iv":0.1962,"open_interest":288.0,"volume":11.0,"delta":-0.3368,"gamma":0.001,"vega":7.1241,"theta":-2.3482,"rho":-1.9628,"theo":87.5661,"change":-20.1,"open":86.1,"high":86.1,"low":69.75,"tick":"down","last_trade_price":69.75,"last_trade_time":"2026-02-18T10:51:46","percent_change":-22.3706,"prev_day_close":79.5500030517578},{"option":"SPXW260320C06730000","bid":232.6,"bid_size":1.0,"ask":234.1,"ask_size":1.0,"iv":0.1954,"open_interest":44.0,"volume":0.0,"delta":0.6589,"gamma":0.001,"vega":7.1582,"theta":-2.2959,"rho":3.5243,"theo":233.0812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.4,"last_trade_time":"2026-02-17T10:15:00","percent_change":0.0,"prev_day_close":240.099998474121},{"option":"SPXW260320P06730000","bid":88.1,"bid_size":7.0,"ask":89.2,"ask_size":15.0,"iv":0.1953,"open_interest":363.0,"volume":6.0,"delta":-0.3411,"gamma":0.001,"vega":7.1582,"theta":-2.3493,"rho":-1.9882,"theo":88.7517,"change":-13.06,"open":72.3,"high":78.04,"low":67.3,"tick":"up","last_trade_price":78.04,"last_trade_time":"2026-02-18T14:17:05","percent_change":-14.3359,"prev_day_close":80.6500015258789},{"option":"SPXW260320C06735000","bid":228.8,"bid_size":2.0,"ask":230.4,"ask_size":2.0,"iv":0.1944,"open_interest":30.0,"volume":0.0,"delta":0.6546,"gamma":0.001,"vega":7.1917,"theta":-2.2986,"rho":3.5026,"theo":229.3012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.6,"last_trade_time":"2026-02-12T14:42:31","percent_change":0.0,"prev_day_close":236.199996948242},{"option":"SPXW260320P06735000","bid":89.3,"bid_size":6.0,"ask":90.4,"ask_size":7.0,"iv":0.1945,"open_interest":118.0,"volume":12.0,"delta":-0.3455,"gamma":0.001,"vega":7.1917,"theta":-2.3501,"rho":-2.0141,"theo":89.9544,"change":-22.77,"open":83.1,"high":83.1,"low":69.58,"tick":"down","last_trade_price":69.58,"last_trade_time":"2026-02-18T13:07:16","percent_change":-24.6562,"prev_day_close":81.7000007629394},{"option":"SPXW260320C06740000","bid":225.0,"bid_size":2.0,"ask":226.5,"ask_size":5.0,"iv":0.1936,"open_interest":66.0,"volume":0.0,"delta":0.6502,"gamma":0.001,"vega":7.2247,"theta":-2.3009,"rho":3.4804,"theo":225.5386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.1,"last_trade_time":"2026-02-17T10:15:04","percent_change":0.0,"prev_day_close":232.400001525879},{"option":"SPXW260320P06740000","bid":90.5,"bid_size":7.0,"ask":91.6,"ask_size":14.0,"iv":0.1936,"open_interest":142.0,"volume":15.0,"delta":-0.3499,"gamma":0.001,"vega":7.2247,"theta":-2.3506,"rho":-2.0403,"theo":91.1746,"change":-15.5,"open":85.8,"high":90.8,"low":72.7,"tick":"up","last_trade_price":78.05,"last_trade_time":"2026-02-18T13:42:51","percent_change":-16.5687,"prev_day_close":82.9499969482422},{"option":"SPXW260320C06745000","bid":221.4,"bid_size":5.0,"ask":222.6,"ask_size":7.0,"iv":0.1927,"open_interest":28.0,"volume":0.0,"delta":0.6458,"gamma":0.001,"vega":7.257,"theta":-2.3028,"rho":3.458,"theo":221.7936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.23,"last_trade_time":"2026-02-17T15:55:59","percent_change":0.0,"prev_day_close":228.5},{"option":"SPXW260320P06745000","bid":91.7,"bid_size":6.0,"ask":92.8,"ask_size":7.0,"iv":0.1928,"open_interest":206.0,"volume":40.0,"delta":-0.3543,"gamma":0.001,"vega":7.257,"theta":-2.3507,"rho":-2.0668,"theo":92.4124,"change":-9.55,"open":72.19,"high":89.4,"low":72.1,"tick":"down","last_trade_price":85.4,"last_trade_time":"2026-02-18T15:38:16","percent_change":-10.0579,"prev_day_close":84.0500030517578},{"option":"SPXW260320C06750000","bid":217.8,"bid_size":5.0,"ask":219.0,"ask_size":10.0,"iv":0.192,"open_interest":79.0,"volume":11.0,"delta":0.6412,"gamma":0.001,"vega":7.2885,"theta":-2.3044,"rho":3.4352,"theo":218.0666,"change":5.51,"open":231.86,"high":240.64,"low":215.51,"tick":"down","last_trade_price":215.51,"last_trade_time":"2026-02-18T15:21:33","percent_change":2.62381,"prev_day_close":224.699996948242},{"option":"SPXW260320P06750000","bid":93.0,"bid_size":21.0,"ask":94.0,"ask_size":7.0,"iv":0.1919,"open_interest":1999.0,"volume":45.0,"delta":-0.3588,"gamma":0.001,"vega":7.2885,"theta":-2.3505,"rho":-2.0937,"theo":93.6682,"change":-0.15,"open":91.4,"high":92.2,"low":72.5,"tick":"down","last_trade_price":81.69,"last_trade_time":"2026-02-18T15:50:57","percent_change":-0.175953,"prev_day_close":85.25},{"option":"SPXW260320C06755000","bid":214.0,"bid_size":5.0,"ask":215.2,"ask_size":5.0,"iv":0.191,"open_interest":22.0,"volume":2.0,"delta":0.6367,"gamma":0.001,"vega":7.3191,"theta":-2.3056,"rho":3.4123,"theo":214.3578,"change":3.07,"open":210.68,"high":210.68,"low":209.47,"tick":"down","last_trade_price":209.47,"last_trade_time":"2026-02-18T09:33:10","percent_change":1.4874,"prev_day_close":220.900001525879},{"option":"SPXW260320P06755000","bid":94.2,"bid_size":6.0,"ask":95.3,"ask_size":7.0,"iv":0.1911,"open_interest":163.0,"volume":2.0,"delta":-0.3634,"gamma":0.001,"vega":7.3191,"theta":-2.3498,"rho":-2.1207,"theo":94.9421,"change":-22.8,"open":74.7,"high":74.7,"low":74.7,"tick":"down","last_trade_price":74.7,"last_trade_time":"2026-02-18T12:31:56","percent_change":-23.3846,"prev_day_close":86.4499969482422},{"option":"SPXW260320C06760000","bid":210.3,"bid_size":5.0,"ask":211.5,"ask_size":8.0,"iv":0.1902,"open_interest":67.0,"volume":2.0,"delta":0.6321,"gamma":0.001,"vega":7.3489,"theta":-2.3065,"rho":3.3892,"theo":210.6672,"change":4.63,"open":207.33,"high":207.33,"low":207.33,"tick":"up","last_trade_price":207.33,"last_trade_time":"2026-02-18T09:34:20","percent_change":2.28417,"prev_day_close":217.099998474121},{"option":"SPXW260320P06760000","bid":95.5,"bid_size":6.0,"ask":96.6,"ask_size":19.0,"iv":0.1901,"open_interest":159.0,"volume":41.0,"delta":-0.368,"gamma":0.001,"vega":7.3489,"theta":-2.3488,"rho":-2.1479,"theo":96.2342,"change":-15.25,"open":77.23,"high":83.7,"low":75.5,"tick":"no_change","last_trade_price":83.7,"last_trade_time":"2026-02-18T15:57:59","percent_change":-15.4118,"prev_day_close":87.6500015258789},{"option":"SPXW260320C06765000","bid":206.6,"bid_size":5.0,"ask":207.8,"ask_size":5.0,"iv":0.1893,"open_interest":45.0,"volume":3.0,"delta":0.6274,"gamma":0.001,"vega":7.3778,"theta":-2.3069,"rho":3.3659,"theo":206.995,"change":11.95,"open":211.05,"high":211.05,"low":211.05,"tick":"up","last_trade_price":211.05,"last_trade_time":"2026-02-18T14:38:46","percent_change":6.00201,"prev_day_close":213.450004577637},{"option":"SPXW260320P06765000","bid":96.8,"bid_size":6.0,"ask":97.9,"ask_size":13.0,"iv":0.1893,"open_interest":104.0,"volume":22.0,"delta":-0.3727,"gamma":0.001,"vega":7.3778,"theta":-2.3475,"rho":-2.1753,"theo":97.5448,"change":-10.34,"open":94.3,"high":97.4,"low":78.1,"tick":"up","last_trade_price":89.91,"last_trade_time":"2026-02-18T15:38:57","percent_change":-10.3142,"prev_day_close":88.8499984741211},{"option":"SPXW260320C06770000","bid":202.9,"bid_size":5.0,"ask":204.2,"ask_size":11.0,"iv":0.1884,"open_interest":71.0,"volume":0.0,"delta":0.6227,"gamma":0.001,"vega":7.4059,"theta":-2.307,"rho":3.3424,"theo":203.3414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.7,"last_trade_time":"2026-02-17T10:31:12","percent_change":0.0,"prev_day_close":209.599998474121},{"option":"SPXW260320P06770000","bid":98.1,"bid_size":12.0,"ask":99.2,"ask_size":6.0,"iv":0.1884,"open_interest":121.0,"volume":34.0,"delta":-0.3774,"gamma":0.001,"vega":7.4059,"theta":-2.3457,"rho":-2.2028,"theo":98.874,"change":-8.43,"open":94.8,"high":94.8,"low":76.6,"tick":"down","last_trade_price":93.22,"last_trade_time":"2026-02-18T15:31:52","percent_change":-8.29316,"prev_day_close":90.1000022888184},{"option":"SPXW260320C06775000","bid":199.3,"bid_size":5.0,"ask":200.5,"ask_size":11.0,"iv":0.1875,"open_interest":147.0,"volume":1.0,"delta":0.6179,"gamma":0.001,"vega":7.4331,"theta":-2.3067,"rho":3.3187,"theo":199.7066,"change":30.59,"open":222.64,"high":222.64,"low":222.64,"tick":"up","last_trade_price":222.64,"last_trade_time":"2026-02-18T12:24:06","percent_change":15.9281,"prev_day_close":205.900001525879},{"option":"SPXW260320P06775000","bid":99.5,"bid_size":6.0,"ask":100.6,"ask_size":19.0,"iv":0.1875,"open_interest":302.0,"volume":25.0,"delta":-0.3822,"gamma":0.001,"vega":7.4331,"theta":-2.3435,"rho":-2.2306,"theo":100.2219,"change":-15.32,"open":95.0,"high":99.4,"low":76.6,"tick":"down","last_trade_price":87.73,"last_trade_time":"2026-02-18T15:51:28","percent_change":-14.8666,"prev_day_close":91.2999992370606},{"option":"SPXW260320C06780000","bid":195.6,"bid_size":5.0,"ask":196.8,"ask_size":6.0,"iv":0.1866,"open_interest":36.0,"volume":1.0,"delta":0.613,"gamma":0.001,"vega":7.4595,"theta":-2.306,"rho":3.2947,"theo":196.0907,"change":30.37,"open":218.77,"high":218.77,"low":218.77,"tick":"up","last_trade_price":218.77,"last_trade_time":"2026-02-18T12:24:06","percent_change":16.12,"prev_day_close":202.25},{"option":"SPXW260320P06780000","bid":100.8,"bid_size":6.0,"ask":101.9,"ask_size":18.0,"iv":0.1866,"open_interest":167.0,"volume":44.0,"delta":-0.387,"gamma":0.001,"vega":7.4595,"theta":-2.341,"rho":-2.2587,"theo":101.5888,"change":-14.94,"open":100.2,"high":100.2,"low":78.6,"tick":"down","last_trade_price":89.56,"last_trade_time":"2026-02-18T15:50:02","percent_change":-14.2967,"prev_day_close":92.6500015258789},{"option":"SPXW260320C06785000","bid":192.0,"bid_size":5.0,"ask":193.2,"ask_size":2.0,"iv":0.1857,"open_interest":53.0,"volume":1.0,"delta":0.6081,"gamma":0.0011,"vega":7.4851,"theta":-2.3048,"rho":3.2703,"theo":192.4941,"change":24.42,"open":209.32,"high":209.32,"low":209.32,"tick":"up","last_trade_price":209.32,"last_trade_time":"2026-02-18T13:33:41","percent_change":13.2071,"prev_day_close":198.550003051758},{"option":"SPXW260320P06785000","bid":102.2,"bid_size":6.0,"ask":103.3,"ask_size":6.0,"iv":0.1858,"open_interest":101.0,"volume":38.0,"delta":-0.3919,"gamma":0.0011,"vega":7.4851,"theta":-2.338,"rho":-2.2872,"theo":102.975,"change":-16.25,"open":102.2,"high":102.2,"low":79.6,"tick":"up","last_trade_price":89.7,"last_trade_time":"2026-02-18T15:57:39","percent_change":-15.3374,"prev_day_close":93.9499969482422},{"option":"SPXW260320C06790000","bid":188.4,"bid_size":5.0,"ask":189.6,"ask_size":7.0,"iv":0.1848,"open_interest":78.0,"volume":8.0,"delta":0.6032,"gamma":0.0011,"vega":7.51,"theta":-2.3033,"rho":3.2455,"theo":188.9171,"change":28.9,"open":185.8,"high":210.2,"low":185.8,"tick":"no_change","last_trade_price":210.2,"last_trade_time":"2026-02-18T10:53:39","percent_change":15.9404,"prev_day_close":194.850006103516},{"option":"SPXW260320P06790000","bid":103.6,"bid_size":6.0,"ask":104.7,"ask_size":12.0,"iv":0.1849,"open_interest":139.0,"volume":13.0,"delta":-0.3969,"gamma":0.0011,"vega":7.51,"theta":-2.3346,"rho":-2.3162,"theo":104.3808,"change":-16.45,"open":103.4,"high":103.4,"low":83.13,"tick":"down","last_trade_price":91.0,"last_trade_time":"2026-02-18T15:58:00","percent_change":-15.3094,"prev_day_close":95.25},{"option":"SPXW260320C06795000","bid":184.9,"bid_size":5.0,"ask":186.1,"ask_size":5.0,"iv":0.1839,"open_interest":62.0,"volume":0.0,"delta":0.5982,"gamma":0.0011,"vega":7.5341,"theta":-2.3013,"rho":3.2201,"theo":185.3602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.9,"last_trade_time":"2026-02-17T12:07:48","percent_change":0.0,"prev_day_close":191.199996948242},{"option":"SPXW260320P06795000","bid":105.0,"bid_size":6.0,"ask":106.1,"ask_size":6.0,"iv":0.184,"open_interest":423.0,"volume":22.0,"delta":-0.4019,"gamma":0.0011,"vega":7.5341,"theta":-2.3308,"rho":-2.3456,"theo":105.8066,"change":-12.52,"open":104.0,"high":104.0,"low":82.55,"tick":"up","last_trade_price":96.38,"last_trade_time":"2026-02-18T16:11:22","percent_change":-11.4968,"prev_day_close":96.6000022888184},{"option":"SPXW260320C06800000","bid":181.4,"bid_size":6.0,"ask":182.5,"ask_size":6.0,"iv":0.183,"open_interest":264.0,"volume":51.0,"delta":0.5931,"gamma":0.0011,"vega":7.5573,"theta":-2.2989,"rho":3.1942,"theo":181.8238,"change":17.99,"open":180.4,"high":206.3,"low":179.2,"tick":"up","last_trade_price":192.34,"last_trade_time":"2026-02-18T15:50:01","percent_change":10.3183,"prev_day_close":187.599998474121},{"option":"SPXW260320P06800000","bid":106.5,"bid_size":21.0,"ask":107.5,"ask_size":18.0,"iv":0.183,"open_interest":2786.0,"volume":432.0,"delta":-0.407,"gamma":0.0011,"vega":7.5573,"theta":-2.3265,"rho":-2.3756,"theo":107.253,"change":4.7,"open":105.0,"high":106.5,"low":82.23,"tick":"up","last_trade_price":97.5,"last_trade_time":"2026-02-18T16:01:07","percent_change":4.79837,"prev_day_close":97.9499969482422},{"option":"SPXW260320C06805000","bid":177.7,"bid_size":6.0,"ask":179.0,"ask_size":6.0,"iv":0.1821,"open_interest":61.0,"volume":1.0,"delta":0.588,"gamma":0.0011,"vega":7.5796,"theta":-2.296,"rho":3.1678,"theo":178.3084,"change":3.25,"open":174.2,"high":174.2,"low":174.2,"tick":"up","last_trade_price":174.2,"last_trade_time":"2026-02-18T09:50:02","percent_change":1.90114,"prev_day_close":184.0},{"option":"SPXW260320P06805000","bid":107.8,"bid_size":5.0,"ask":108.9,"ask_size":5.0,"iv":0.1821,"open_interest":62.0,"volume":15.0,"delta":-0.4121,"gamma":0.0011,"vega":7.5796,"theta":-2.3217,"rho":-2.4062,"theo":108.7203,"change":-19.83,"open":87.3,"high":92.22,"low":85.8,"tick":"up","last_trade_price":92.22,"last_trade_time":"2026-02-18T14:01:53","percent_change":-17.6975,"prev_day_close":99.2999992370606},{"option":"SPXW260320C06810000","bid":174.2,"bid_size":6.0,"ask":175.5,"ask_size":10.0,"iv":0.1812,"open_interest":92.0,"volume":5.0,"delta":0.5828,"gamma":0.0011,"vega":7.6009,"theta":-2.2926,"rho":3.1408,"theo":174.8144,"change":23.85,"open":171.78,"high":191.9,"low":171.78,"tick":"down","last_trade_price":191.4,"last_trade_time":"2026-02-18T10:33:29","percent_change":14.2346,"prev_day_close":180.400001525879},{"option":"SPXW260320P06810000","bid":109.3,"bid_size":11.0,"ask":110.4,"ask_size":6.0,"iv":0.1813,"open_interest":390.0,"volume":66.0,"delta":-0.4173,"gamma":0.0011,"vega":7.6009,"theta":-2.3165,"rho":-2.4372,"theo":110.2091,"change":-0.5,"open":107.6,"high":107.6,"low":86.07,"tick":"up","last_trade_price":100.52,"last_trade_time":"2026-02-18T16:11:22","percent_change":-0.496525,"prev_day_close":100.700000762939},{"option":"SPXW260320C06815000","bid":170.9,"bid_size":6.0,"ask":172.0,"ask_size":6.0,"iv":0.1803,"open_interest":13.0,"volume":0.0,"delta":0.5775,"gamma":0.0011,"vega":7.6211,"theta":-2.2888,"rho":3.1136,"theo":171.3422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.8,"last_trade_time":"2026-02-17T15:42:19","percent_change":0.0,"prev_day_close":176.800003051758},{"option":"SPXW260320P06815000","bid":110.8,"bid_size":5.0,"ask":112.0,"ask_size":11.0,"iv":0.1804,"open_interest":196.0,"volume":22.0,"delta":-0.4226,"gamma":0.0011,"vega":7.6211,"theta":-2.3108,"rho":-2.4686,"theo":111.7196,"change":-16.55,"open":97.4,"high":98.6,"low":88.9,"tick":"up","last_trade_price":98.6,"last_trade_time":"2026-02-18T15:58:58","percent_change":-14.3726,"prev_day_close":102.150001525879},{"option":"SPXW260320C06820000","bid":167.3,"bid_size":6.0,"ask":168.5,"ask_size":6.0,"iv":0.1794,"open_interest":93.0,"volume":19.0,"delta":0.5722,"gamma":0.0011,"vega":7.6401,"theta":-2.2844,"rho":3.0859,"theo":167.8922,"change":12.35,"open":174.3,"high":174.3,"low":173.2,"tick":"down","last_trade_price":173.2,"last_trade_time":"2026-02-18T14:45:24","percent_change":7.67796,"prev_day_close":173.300003051758},{"option":"SPXW260320P06820000","bid":112.3,"bid_size":10.0,"ask":113.4,"ask_size":5.0,"iv":0.1794,"open_interest":188.0,"volume":27.0,"delta":-0.4279,"gamma":0.0011,"vega":7.6401,"theta":-2.3046,"rho":-2.5003,"theo":113.2524,"change":-11.67,"open":111.0,"high":112.8,"low":88.6,"tick":"down","last_trade_price":105.08,"last_trade_time":"2026-02-18T15:38:10","percent_change":-9.99572,"prev_day_close":103.549999237061},{"option":"SPXW260320C06825000","bid":163.8,"bid_size":6.0,"ask":165.1,"ask_size":10.0,"iv":0.1785,"open_interest":110.0,"volume":38.0,"delta":0.5668,"gamma":0.0011,"vega":7.6578,"theta":-2.2796,"rho":3.0581,"theo":164.4646,"change":14.5,"open":167.53,"high":184.8,"low":160.1,"tick":"down","last_trade_price":172.0,"last_trade_time":"2026-02-18T16:00:17","percent_change":9.20635,"prev_day_close":169.75},{"option":"SPXW260320P06825000","bid":113.9,"bid_size":10.0,"ask":115.0,"ask_size":5.0,"iv":0.1785,"open_interest":265.0,"volume":23.0,"delta":-0.4333,"gamma":0.0011,"vega":7.6578,"theta":-2.298,"rho":-2.5322,"theo":114.8075,"change":-16.78,"open":92.96,"high":112.6,"low":89.72,"tick":"down","last_trade_price":101.67,"last_trade_time":"2026-02-18T15:50:02","percent_change":-14.1663,"prev_day_close":105.050003051758},{"option":"SPXW260320C06830000","bid":160.4,"bid_size":12.0,"ask":161.6,"ask_size":6.0,"iv":0.1775,"open_interest":59.0,"volume":8.0,"delta":0.5614,"gamma":0.0011,"vega":7.6743,"theta":-2.2743,"rho":3.0301,"theo":161.0596,"change":17.0,"open":179.81,"high":179.81,"low":169.0,"tick":"up","last_trade_price":171.1,"last_trade_time":"2026-02-18T15:50:39","percent_change":11.0318,"prev_day_close":166.300003051758},{"option":"SPXW260320P06830000","bid":115.4,"bid_size":10.0,"ask":116.6,"ask_size":11.0,"iv":0.1775,"open_interest":323.0,"volume":106.0,"delta":-0.4387,"gamma":0.0011,"vega":7.6743,"theta":-2.2908,"rho":-2.5643,"theo":116.3853,"change":-14.0,"open":115.6,"high":115.6,"low":92.6,"tick":"no_change","last_trade_price":106.1,"last_trade_time":"2026-02-18T16:14:43","percent_change":-11.657,"prev_day_close":106.550003051758},{"option":"SPXW260320C06835000","bid":157.0,"bid_size":6.0,"ask":158.3,"ask_size":6.0,"iv":0.1766,"open_interest":137.0,"volume":1.0,"delta":0.5559,"gamma":0.0011,"vega":7.6894,"theta":-2.2684,"rho":3.0019,"theo":157.6775,"change":9.95,"open":160.75,"high":160.75,"low":160.75,"tick":"up","last_trade_price":160.75,"last_trade_time":"2026-02-18T09:43:32","percent_change":6.59814,"prev_day_close":162.75},{"option":"SPXW260320P06835000","bid":117.0,"bid_size":5.0,"ask":118.2,"ask_size":6.0,"iv":0.1767,"open_interest":136.0,"volume":37.0,"delta":-0.4442,"gamma":0.0011,"vega":7.6894,"theta":-2.2831,"rho":-2.5965,"theo":117.986,"change":-22.99,"open":113.4,"high":113.4,"low":92.0,"tick":"no_change","last_trade_price":98.81,"last_trade_time":"2026-02-18T13:40:43","percent_change":-18.8752,"prev_day_close":108.050003051758},{"option":"SPXW260320C06840000","bid":153.8,"bid_size":6.0,"ask":154.9,"ask_size":8.0,"iv":0.1757,"open_interest":150.0,"volume":13.0,"delta":0.5503,"gamma":0.0012,"vega":7.7032,"theta":-2.2621,"rho":2.9736,"theo":154.3184,"change":21.35,"open":150.0,"high":174.4,"low":150.0,"tick":"down","last_trade_price":168.9,"last_trade_time":"2026-02-18T13:33:26","percent_change":14.4697,"prev_day_close":159.349998474121},{"option":"SPXW260320P06840000","bid":118.6,"bid_size":10.0,"ask":119.8,"ask_size":11.0,"iv":0.1756,"open_interest":251.0,"volume":56.0,"delta":-0.4498,"gamma":0.0012,"vega":7.7032,"theta":-2.2749,"rho":-2.629,"theo":119.6097,"change":-4.86,"open":101.92,"high":116.34,"low":93.32,"tick":"down","last_trade_price":116.14,"last_trade_time":"2026-02-18T15:30:27","percent_change":-4.43633,"prev_day_close":109.549999237061},{"option":"SPXW260320C06845000","bid":150.3,"bid_size":6.0,"ask":151.6,"ask_size":6.0,"iv":0.1748,"open_interest":92.0,"volume":1.0,"delta":0.5447,"gamma":0.0012,"vega":7.7157,"theta":-2.2552,"rho":2.945,"theo":150.9827,"change":21.5,"open":165.8,"high":165.8,"low":165.8,"tick":"up","last_trade_price":165.8,"last_trade_time":"2026-02-18T13:29:44","percent_change":14.8995,"prev_day_close":155.949996948242},{"option":"SPXW260320P06845000","bid":120.3,"bid_size":5.0,"ask":121.4,"ask_size":6.0,"iv":0.1746,"open_interest":108.0,"volume":51.0,"delta":-0.4554,"gamma":0.0012,"vega":7.7157,"theta":-2.2662,"rho":-2.6617,"theo":121.2567,"change":-17.55,"open":118.0,"high":118.0,"low":94.8,"tick":"down","last_trade_price":107.7,"last_trade_time":"2026-02-18T15:52:27","percent_change":-14.012,"prev_day_close":111.150001525879},{"option":"SPXW260320C06850000","bid":147.1,"bid_size":6.0,"ask":148.3,"ask_size":6.0,"iv":0.1739,"open_interest":285.0,"volume":19.0,"delta":0.539,"gamma":0.0012,"vega":7.7268,"theta":-2.2478,"rho":2.9159,"theo":147.6708,"change":13.36,"open":144.6,"high":166.0,"low":144.6,"tick":"no_change","last_trade_price":154.46,"last_trade_time":"2026-02-18T16:00:48","percent_change":9.46846,"prev_day_close":152.549995422363},{"option":"SPXW260320P06850000","bid":121.7,"bid_size":11.0,"ask":123.1,"ask_size":6.0,"iv":0.1737,"open_interest":1882.0,"volume":120.0,"delta":-0.4611,"gamma":0.0012,"vega":7.7268,"theta":-2.257,"rho":-2.6948,"theo":122.9275,"change":-14.88,"open":122.6,"high":122.6,"low":96.17,"tick":"up","last_trade_price":112.07,"last_trade_time":"2026-02-18T16:13:20","percent_change":-11.7212,"prev_day_close":112.700000762939},{"option":"SPXW260320C06855000","bid":143.7,"bid_size":6.0,"ask":145.0,"ask_size":6.0,"iv":0.1729,"open_interest":134.0,"volume":13.0,"delta":0.5332,"gamma":0.0012,"vega":7.7365,"theta":-2.2399,"rho":2.8864,"theo":144.3831,"change":4.9,"open":141.31,"high":162.5,"low":139.4,"tick":"down","last_trade_price":142.8,"last_trade_time":"2026-02-18T15:12:52","percent_change":3.5533,"prev_day_close":149.199996948242},{"option":"SPXW260320P06855000","bid":123.5,"bid_size":6.0,"ask":124.8,"ask_size":6.0,"iv":0.1727,"open_interest":65.0,"volume":34.0,"delta":-0.4668,"gamma":0.0012,"vega":7.7365,"theta":-2.2472,"rho":-2.7284,"theo":124.6226,"change":-19.9,"open":121.67,"high":121.67,"low":98.49,"tick":"down","last_trade_price":108.9,"last_trade_time":"2026-02-18T15:53:20","percent_change":-15.4503,"prev_day_close":114.399997711182},{"option":"SPXW260320C06860000","bid":140.6,"bid_size":6.0,"ask":141.7,"ask_size":8.0,"iv":0.172,"open_interest":70.0,"volume":21.0,"delta":0.5274,"gamma":0.0012,"vega":7.7448,"theta":-2.2314,"rho":2.8563,"theo":141.1203,"change":18.35,"open":135.0,"high":160.57,"low":135.0,"tick":"up","last_trade_price":153.1,"last_trade_time":"2026-02-18T15:54:10","percent_change":13.6178,"prev_day_close":145.800003051758},{"option":"SPXW260320P06860000","bid":125.1,"bid_size":11.0,"ask":126.5,"ask_size":6.0,"iv":0.1718,"open_interest":194.0,"volume":56.0,"delta":-0.4726,"gamma":0.0012,"vega":7.7448,"theta":-2.2369,"rho":-2.7626,"theo":126.3426,"change":-11.4,"open":108.02,"high":119.2,"low":103.25,"tick":"up","last_trade_price":119.2,"last_trade_time":"2026-02-18T15:36:31","percent_change":-8.72894,"prev_day_close":115.950000762939},{"option":"SPXW260320C06865000","bid":137.2,"bid_size":7.0,"ask":138.5,"ask_size":7.0,"iv":0.1711,"open_interest":81.0,"volume":14.0,"delta":0.5215,"gamma":0.0012,"vega":7.7517,"theta":-2.2224,"rho":2.8256,"theo":137.8831,"change":4.85,"open":133.05,"high":152.9,"low":133.05,"tick":"down","last_trade_price":136.4,"last_trade_time":"2026-02-18T15:12:54","percent_change":3.68681,"prev_day_close":142.5},{"option":"SPXW260320P06865000","bid":126.8,"bid_size":6.0,"ask":128.4,"ask_size":6.0,"iv":0.1709,"open_interest":206.0,"volume":34.0,"delta":-0.4785,"gamma":0.0012,"vega":7.7517,"theta":-2.226,"rho":-2.7974,"theo":128.0882,"change":-20.4,"open":123.4,"high":123.4,"low":101.65,"tick":"up","last_trade_price":112.1,"last_trade_time":"2026-02-18T15:57:33","percent_change":-15.3962,"prev_day_close":117.650001525879},{"option":"SPXW260320C06870000","bid":134.0,"bid_size":11.0,"ask":135.3,"ask_size":7.0,"iv":0.1702,"open_interest":88.0,"volume":38.0,"delta":0.5156,"gamma":0.0012,"vega":7.7569,"theta":-2.2128,"rho":2.7942,"theo":134.6722,"change":10.77,"open":146.9,"high":150.6,"low":138.29,"tick":"up","last_trade_price":139.27,"last_trade_time":"2026-02-18T14:45:35","percent_change":8.38132,"prev_day_close":139.199996948242},{"option":"SPXW260320P06870000","bid":128.6,"bid_size":11.0,"ask":130.0,"ask_size":6.0,"iv":0.17,"open_interest":141.0,"volume":62.0,"delta":-0.4845,"gamma":0.0012,"vega":7.7569,"theta":-2.2146,"rho":-2.8329,"theo":129.86,"change":-11.85,"open":130.2,"high":130.2,"low":103.2,"tick":"up","last_trade_price":122.5,"last_trade_time":"2026-02-18T15:35:57","percent_change":-8.82024,"prev_day_close":119.399997711182},{"option":"SPXW260320C06875000","bid":130.8,"bid_size":11.0,"ask":132.1,"ask_size":7.0,"iv":0.1692,"open_interest":220.0,"volume":32.0,"delta":0.5096,"gamma":0.0012,"vega":7.7606,"theta":-2.2026,"rho":2.7624,"theo":131.4884,"change":3.22,"open":124.26,"high":149.4,"low":124.26,"tick":"down","last_trade_price":128.72,"last_trade_time":"2026-02-18T15:22:24","percent_change":2.56574,"prev_day_close":135.950004577637},{"option":"SPXW260320P06875000","bid":130.4,"bid_size":11.0,"ask":132.0,"ask_size":6.0,"iv":0.169,"open_interest":332.0,"volume":45.0,"delta":-0.4905,"gamma":0.0012,"vega":7.7606,"theta":-2.2026,"rho":-2.8688,"theo":131.6589,"change":-18.37,"open":133.75,"high":133.75,"low":105.15,"tick":"up","last_trade_price":117.93,"last_trade_time":"2026-02-18T15:48:55","percent_change":-13.4776,"prev_day_close":121.100002288818},{"option":"SPXW260320C06880000","bid":127.7,"bid_size":11.0,"ask":128.9,"ask_size":6.0,"iv":0.1683,"open_interest":160.0,"volume":25.0,"delta":0.5035,"gamma":0.0012,"vega":7.7625,"theta":-2.1919,"rho":2.7301,"theo":128.3321,"change":16.95,"open":122.95,"high":141.7,"low":122.95,"tick":"down","last_trade_price":139.3,"last_trade_time":"2026-02-18T15:57:51","percent_change":13.8537,"prev_day_close":132.699996948242},{"option":"SPXW260320P06880000","bid":132.2,"bid_size":11.0,"ask":133.7,"ask_size":6.0,"iv":0.1681,"open_interest":300.0,"volume":86.0,"delta":-0.4966,"gamma":0.0012,"vega":7.7625,"theta":-2.19,"rho":-2.9052,"theo":133.4854,"change":-19.3,"open":135.75,"high":135.75,"low":106.75,"tick":"down","last_trade_price":118.85,"last_trade_time":"2026-02-18T15:52:26","percent_change":-13.9703,"prev_day_close":122.75},{"option":"SPXW260320C06885000","bid":124.7,"bid_size":7.0,"ask":125.8,"ask_size":13.0,"iv":0.1674,"open_interest":88.0,"volume":13.0,"delta":0.4974,"gamma":0.0012,"vega":7.7627,"theta":-2.1805,"rho":2.6976,"theo":125.2041,"change":13.35,"open":120.0,"high":141.9,"low":120.0,"tick":"down","last_trade_price":132.7,"last_trade_time":"2026-02-18T16:00:07","percent_change":11.1856,"prev_day_close":129.5},{"option":"SPXW260320P06885000","bid":134.1,"bid_size":6.0,"ask":135.5,"ask_size":6.0,"iv":0.1671,"open_interest":181.0,"volume":29.0,"delta":-0.5027,"gamma":0.0012,"vega":7.7627,"theta":-2.1768,"rho":-2.9418,"theo":135.3402,"change":-11.25,"open":123.2,"high":128.9,"low":109.6,"tick":"up","last_trade_price":128.9,"last_trade_time":"2026-02-18T14:36:17","percent_change":-8.02711,"prev_day_close":124.549999237061},{"option":"SPXW260320C06890000","bid":121.5,"bid_size":12.0,"ask":122.7,"ask_size":13.0,"iv":0.1664,"open_interest":77.0,"volume":27.0,"delta":0.4912,"gamma":0.0012,"vega":7.7611,"theta":-2.1686,"rho":2.665,"theo":122.1047,"change":9.35,"open":138.15,"high":138.15,"low":120.6,"tick":"up","last_trade_price":125.7,"last_trade_time":"2026-02-18T15:45:28","percent_change":8.0361,"prev_day_close":126.299999237061},{"option":"SPXW260320P06890000","bid":136.0,"bid_size":10.0,"ask":137.4,"ask_size":6.0,"iv":0.1663,"open_interest":430.0,"volume":70.0,"delta":-0.5089,"gamma":0.0012,"vega":7.7611,"theta":-2.163,"rho":-2.9785,"theo":137.2236,"change":-16.5,"open":117.7,"high":130.7,"low":107.9,"tick":"up","last_trade_price":125.65,"last_trade_time":"2026-02-18T15:59:48","percent_change":-11.6075,"prev_day_close":126.349998474121},{"option":"SPXW260320C06895000","bid":118.4,"bid_size":7.0,"ask":119.6,"ask_size":6.0,"iv":0.1655,"open_interest":97.0,"volume":25.0,"delta":0.4849,"gamma":0.0012,"vega":7.7578,"theta":-2.156,"rho":2.6322,"theo":119.0345,"change":11.5,"open":133.38,"high":134.9,"low":117.6,"tick":"up","last_trade_price":125.0,"last_trade_time":"2026-02-18T15:46:24","percent_change":10.1322,"prev_day_close":123.200000762939},{"option":"SPXW260320P06895000","bid":137.9,"bid_size":2.0,"ask":139.5,"ask_size":2.0,"iv":0.1654,"open_interest":112.0,"volume":33.0,"delta":-0.5152,"gamma":0.0012,"vega":7.7578,"theta":-2.1486,"rho":-3.0154,"theo":139.1361,"change":-20.05,"open":116.25,"high":136.5,"low":113.0,"tick":"down","last_trade_price":124.1,"last_trade_time":"2026-02-18T15:52:30","percent_change":-13.9091,"prev_day_close":128.25},{"option":"SPXW260320C06900000","bid":115.6,"bid_size":15.0,"ask":116.5,"ask_size":13.0,"iv":0.1645,"open_interest":1873.0,"volume":250.0,"delta":0.4786,"gamma":0.0012,"vega":7.7526,"theta":-2.1429,"rho":2.5993,"theo":115.9939,"change":9.4,"open":113.1,"high":135.41,"low":112.0,"tick":"up","last_trade_price":122.24,"last_trade_time":"2026-02-18T16:13:22","percent_change":7.82681,"prev_day_close":120.100002288818},{"option":"SPXW260320P06900000","bid":140.2,"bid_size":19.0,"ask":141.3,"ask_size":2.0,"iv":0.1647,"open_interest":1953.0,"volume":391.0,"delta":-0.5215,"gamma":0.0012,"vega":7.7526,"theta":-2.1336,"rho":-3.0524,"theo":141.0782,"change":-21.23,"open":140.02,"high":142.35,"low":111.3,"tick":"up","last_trade_price":125.07,"last_trade_time":"2026-02-18T15:58:45","percent_change":-14.5113,"prev_day_close":130.099998474121},{"option":"SPXW260320C06905000","bid":112.4,"bid_size":7.0,"ask":113.6,"ask_size":13.0,"iv":0.1637,"open_interest":201.0,"volume":54.0,"delta":0.4722,"gamma":0.0012,"vega":7.7455,"theta":-2.1292,"rho":2.5661,"theo":112.9835,"change":14.0,"open":112.14,"high":128.83,"low":112.14,"tick":"up","last_trade_price":121.6,"last_trade_time":"2026-02-18T15:51:33","percent_change":13.0112,"prev_day_close":116.950000762939},{"option":"SPXW260320P06905000","bid":141.9,"bid_size":2.0,"ask":143.2,"ask_size":2.0,"iv":0.1635,"open_interest":209.0,"volume":23.0,"delta":-0.5279,"gamma":0.0012,"vega":7.7455,"theta":-2.118,"rho":-3.0897,"theo":143.0506,"change":-27.95,"open":138.47,"high":138.47,"low":113.8,"tick":"down","last_trade_price":120.4,"last_trade_time":"2026-02-18T13:35:10","percent_change":-18.8406,"prev_day_close":131.950004577637},{"option":"SPXW260320C06910000","bid":109.4,"bid_size":12.0,"ask":110.6,"ask_size":6.0,"iv":0.1627,"open_interest":150.0,"volume":14.0,"delta":0.4657,"gamma":0.0012,"vega":7.7364,"theta":-2.1148,"rho":2.5325,"theo":110.004,"change":5.03,"open":124.3,"high":124.3,"low":108.5,"tick":"up","last_trade_price":109.83,"last_trade_time":"2026-02-18T15:33:08","percent_change":4.79962,"prev_day_close":113.949996948242},{"option":"SPXW260320P06910000","bid":143.4,"bid_size":7.0,"ask":145.3,"ask_size":2.0,"iv":0.1626,"open_interest":503.0,"volume":45.0,"delta":-0.5343,"gamma":0.0012,"vega":7.7364,"theta":-2.1019,"rho":-3.1274,"theo":145.0539,"change":-17.9,"open":148.2,"high":148.2,"low":115.6,"tick":"down","last_trade_price":132.6,"last_trade_time":"2026-02-18T15:59:45","percent_change":-11.8937,"prev_day_close":133.900001525879},{"option":"SPXW260320C06915000","bid":106.5,"bid_size":7.0,"ask":107.7,"ask_size":6.0,"iv":0.1618,"open_interest":127.0,"volume":66.0,"delta":0.4592,"gamma":0.0012,"vega":7.7253,"theta":-2.0999,"rho":2.4984,"theo":107.0565,"change":6.7,"open":103.8,"high":122.43,"low":103.8,"tick":"up","last_trade_price":108.7,"last_trade_time":"2026-02-18T15:35:54","percent_change":6.56863,"prev_day_close":110.949996948242},{"option":"SPXW260320P06915000","bid":145.9,"bid_size":2.0,"ask":147.4,"ask_size":2.0,"iv":0.1616,"open_interest":160.0,"volume":7.0,"delta":-0.5409,"gamma":0.0012,"vega":7.7253,"theta":-2.0851,"rho":-3.1656,"theo":147.0891,"change":-22.34,"open":140.9,"high":147.8,"low":119.49,"tick":"up","last_trade_price":130.26,"last_trade_time":"2026-02-18T13:52:18","percent_change":-14.6396,"prev_day_close":135.900001525879},{"option":"SPXW260320C06920000","bid":103.6,"bid_size":12.0,"ask":104.8,"ask_size":13.0,"iv":0.1609,"open_interest":208.0,"volume":29.0,"delta":0.4526,"gamma":0.0013,"vega":7.712,"theta":-2.0844,"rho":2.4636,"theo":104.142,"change":9.05,"open":102.2,"high":118.65,"low":102.2,"tick":"up","last_trade_price":108.25,"last_trade_time":"2026-02-18T14:45:24","percent_change":9.12298,"prev_day_close":107.949996948242},{"option":"SPXW260320P06920000","bid":148.1,"bid_size":6.0,"ask":149.4,"ask_size":2.0,"iv":0.1606,"open_interest":154.0,"volume":17.0,"delta":-0.5474,"gamma":0.0013,"vega":7.712,"theta":-2.0677,"rho":-3.2045,"theo":149.1574,"change":-18.19,"open":126.85,"high":136.66,"low":122.0,"tick":"up","last_trade_price":136.66,"last_trade_time":"2026-02-18T16:02:34","percent_change":-11.7469,"prev_day_close":137.900001525879},{"option":"SPXW260320C06925000","bid":100.8,"bid_size":12.0,"ask":101.9,"ask_size":6.0,"iv":0.16,"open_interest":233.0,"volume":120.0,"delta":0.446,"gamma":0.0013,"vega":7.6963,"theta":-2.0683,"rho":2.4281,"theo":101.2618,"change":10.09,"open":102.34,"high":117.85,"low":98.77,"tick":"down","last_trade_price":106.54,"last_trade_time":"2026-02-18T16:07:41","percent_change":10.4614,"prev_day_close":105.0},{"option":"SPXW260320P06925000","bid":150.2,"bid_size":15.0,"ask":151.6,"ask_size":17.0,"iv":0.16,"open_interest":1427.0,"volume":107.0,"delta":-0.5541,"gamma":0.0013,"vega":7.6963,"theta":-2.0498,"rho":-3.244,"theo":151.2599,"change":-21.6,"open":150.52,"high":150.52,"low":120.34,"tick":"up","last_trade_price":135.5,"last_trade_time":"2026-02-18T15:47:55","percent_change":-13.7492,"prev_day_close":139.900001525879},{"option":"SPXW260320C06930000","bid":97.9,"bid_size":12.0,"ask":99.1,"ask_size":6.0,"iv":0.159,"open_interest":317.0,"volume":37.0,"delta":0.4393,"gamma":0.0013,"vega":7.6783,"theta":-2.0516,"rho":2.3921,"theo":98.4171,"change":9.92,"open":96.2,"high":114.2,"low":96.2,"tick":"no_change","last_trade_price":103.62,"last_trade_time":"2026-02-18T16:00:48","percent_change":10.587,"prev_day_close":102.100002288818},{"option":"SPXW260320P06930000","bid":151.8,"bid_size":6.0,"ask":153.7,"ask_size":2.0,"iv":0.1588,"open_interest":160.0,"volume":66.0,"delta":-0.5608,"gamma":0.0013,"vega":7.6783,"theta":-2.0312,"rho":-3.2842,"theo":153.398,"change":-18.64,"open":135.8,"high":140.71,"low":124.4,"tick":"up","last_trade_price":140.71,"last_trade_time":"2026-02-18T16:02:34","percent_change":-11.6975,"prev_day_close":141.950004577637},{"option":"SPXW260320C06935000","bid":95.2,"bid_size":7.0,"ask":96.3,"ask_size":6.0,"iv":0.1581,"open_interest":80.0,"volume":9.0,"delta":0.4326,"gamma":0.0013,"vega":7.6579,"theta":-2.0342,"rho":2.3556,"theo":95.609,"change":19.75,"open":97.23,"high":110.8,"low":93.7,"tick":"up","last_trade_price":110.8,"last_trade_time":"2026-02-18T11:02:49","percent_change":21.6914,"prev_day_close":99.2000007629394},{"option":"SPXW260320P06935000","bid":154.2,"bid_size":2.0,"ask":155.9,"ask_size":2.0,"iv":0.1578,"open_interest":83.0,"volume":5.0,"delta":-0.5675,"gamma":0.0013,"vega":7.6579,"theta":-2.012,"rho":-3.3247,"theo":155.5727,"change":-24.2,"open":157.2,"high":157.2,"low":127.4,"tick":"up","last_trade_price":137.5,"last_trade_time":"2026-02-18T14:08:23","percent_change":-14.966,"prev_day_close":144.099998474121},{"option":"SPXW260320C06940000","bid":92.4,"bid_size":12.0,"ask":93.5,"ask_size":6.0,"iv":0.1571,"open_interest":152.0,"volume":35.0,"delta":0.4258,"gamma":0.0013,"vega":7.6352,"theta":-2.0163,"rho":2.319,"theo":92.8387,"change":8.28,"open":94.43,"high":108.1,"low":90.9,"tick":"up","last_trade_price":96.73,"last_trade_time":"2026-02-18T14:45:35","percent_change":9.36123,"prev_day_close":96.3499984741211},{"option":"SPXW260320P06940000","bid":156.7,"bid_size":2.0,"ask":158.1,"ask_size":2.0,"iv":0.1569,"open_interest":211.0,"volume":17.0,"delta":-0.5743,"gamma":0.0013,"vega":7.6352,"theta":-1.9923,"rho":-3.3654,"theo":157.7852,"change":-35.04,"open":158.2,"high":158.2,"low":127.55,"tick":"down","last_trade_price":128.91,"last_trade_time":"2026-02-18T12:52:33","percent_change":-21.3724,"prev_day_close":146.150001525879},{"option":"SPXW260320C06945000","bid":89.7,"bid_size":7.0,"ask":90.8,"ask_size":13.0,"iv":0.1562,"open_interest":165.0,"volume":28.0,"delta":0.4189,"gamma":0.0013,"vega":7.6103,"theta":-1.9978,"rho":2.2823,"theo":90.107,"change":4.15,"open":88.34,"high":107.13,"low":87.51,"tick":"no_change","last_trade_price":89.9,"last_trade_time":"2026-02-18T14:57:18","percent_change":4.83965,"prev_day_close":93.5500030517578},{"option":"SPXW260320P06945000","bid":158.4,"bid_size":3.0,"ask":160.4,"ask_size":2.0,"iv":0.1561,"open_interest":200.0,"volume":10.0,"delta":-0.5812,"gamma":0.0013,"vega":7.6103,"theta":-1.9719,"rho":-3.4062,"theo":160.0362,"change":-22.6,"open":156.2,"high":161.4,"low":129.1,"tick":"up","last_trade_price":143.8,"last_trade_time":"2026-02-18T15:52:32","percent_change":-13.5817,"prev_day_close":148.349998474121},{"option":"SPXW260320C06950000","bid":87.2,"bid_size":15.0,"ask":88.1,"ask_size":6.0,"iv":0.1553,"open_interest":473.0,"volume":77.0,"delta":0.412,"gamma":0.0013,"vega":7.5832,"theta":-1.9787,"rho":2.2457,"theo":87.4146,"change":2.45,"open":85.37,"high":103.37,"low":85.37,"tick":"down","last_trade_price":95.7,"last_trade_time":"2026-02-18T15:53:40","percent_change":2.69972,"prev_day_close":90.75},{"option":"SPXW260320P06950000","bid":160.8,"bid_size":6.0,"ask":162.7,"ask_size":2.0,"iv":0.1551,"open_interest":627.0,"volume":143.0,"delta":-0.5881,"gamma":0.0013,"vega":7.5832,"theta":-1.951,"rho":-3.447,"theo":162.3266,"change":-22.97,"open":163.26,"high":163.5,"low":130.8,"tick":"down","last_trade_price":145.83,"last_trade_time":"2026-02-18T15:48:37","percent_change":-13.6078,"prev_day_close":150.549995422363},{"option":"SPXW260320C06955000","bid":84.5,"bid_size":15.0,"ask":85.5,"ask_size":28.0,"iv":0.1544,"open_interest":119.0,"volume":21.0,"delta":0.405,"gamma":0.0013,"vega":7.5539,"theta":-1.9591,"rho":2.209,"theo":84.7626,"change":2.35,"open":83.1,"high":99.3,"low":82.6,"tick":"up","last_trade_price":87.0,"last_trade_time":"2026-02-18T15:02:15","percent_change":2.66893,"prev_day_close":88.0500030517578},{"option":"SPXW260320P06955000","bid":163.6,"bid_size":2.0,"ask":165.0,"ask_size":2.0,"iv":0.1542,"open_interest":88.0,"volume":6.0,"delta":-0.595,"gamma":0.0013,"vega":7.5539,"theta":-1.9295,"rho":-3.4877,"theo":164.6573,"change":-26.8,"open":158.1,"high":158.1,"low":134.5,"tick":"up","last_trade_price":144.5,"last_trade_time":"2026-02-18T14:01:08","percent_change":-15.6451,"prev_day_close":152.900001525879},{"option":"SPXW260320C06960000","bid":81.8,"bid_size":13.0,"ask":82.9,"ask_size":13.0,"iv":0.1535,"open_interest":192.0,"volume":27.0,"delta":0.398,"gamma":0.0013,"vega":7.5223,"theta":-1.939,"rho":2.1721,"theo":82.1518,"change":12.43,"open":80.3,"high":96.15,"low":80.3,"tick":"up","last_trade_price":90.73,"last_trade_time":"2026-02-18T15:56:47","percent_change":15.8748,"prev_day_close":85.3499984741211},{"option":"SPXW260320P06960000","bid":166.0,"bid_size":2.0,"ask":167.4,"ask_size":2.0,"iv":0.1533,"open_interest":41.0,"volume":4.0,"delta":-0.602,"gamma":0.0013,"vega":7.5223,"theta":-1.9075,"rho":-3.5287,"theo":167.0293,"change":-36.15,"open":163.2,"high":163.2,"low":137.7,"tick":"down","last_trade_price":137.7,"last_trade_time":"2026-02-18T12:39:47","percent_change":-20.7938,"prev_day_close":155.149993896484},{"option":"SPXW260320C06965000","bid":79.3,"bid_size":8.0,"ask":80.3,"ask_size":6.0,"iv":0.1527,"open_interest":102.0,"volume":19.0,"delta":0.391,"gamma":0.0013,"vega":7.4881,"theta":-1.9183,"rho":2.1348,"theo":79.5834,"change":16.85,"open":92.25,"high":95.41,"low":91.6,"tick":"up","last_trade_price":92.7,"last_trade_time":"2026-02-18T12:58:20","percent_change":22.2149,"prev_day_close":82.6500015258789},{"option":"SPXW260320P06965000","bid":168.4,"bid_size":2.0,"ask":169.8,"ask_size":2.0,"iv":0.1524,"open_interest":155.0,"volume":6.0,"delta":-0.6091,"gamma":0.0013,"vega":7.4881,"theta":-1.885,"rho":-3.5701,"theo":169.4437,"change":-19.76,"open":140.8,"high":156.54,"low":139.31,"tick":"up","last_trade_price":156.54,"last_trade_time":"2026-02-18T15:43:38","percent_change":-11.2082,"prev_day_close":157.5},{"option":"SPXW260320C06970000","bid":76.8,"bid_size":14.0,"ask":77.9,"ask_size":15.0,"iv":0.1518,"open_interest":243.0,"volume":27.0,"delta":0.3839,"gamma":0.0013,"vega":7.4511,"theta":-1.8971,"rho":2.0969,"theo":77.0589,"change":9.95,"open":87.8,"high":90.43,"low":83.4,"tick":"down","last_trade_price":83.4,"last_trade_time":"2026-02-18T15:52:20","percent_change":13.5466,"prev_day_close":80.0500030517578},{"option":"SPXW260320P06970000","bid":170.9,"bid_size":2.0,"ask":172.8,"ask_size":6.0,"iv":0.1515,"open_interest":126.0,"volume":0.0,"delta":-0.6162,"gamma":0.0013,"vega":7.4511,"theta":-1.862,"rho":-3.612,"theo":171.9019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.4,"last_trade_time":"2026-02-13T10:02:54","percent_change":0.0,"prev_day_close":159.900001525879},{"option":"SPXW260320C06975000","bid":74.3,"bid_size":14.0,"ask":75.3,"ask_size":7.0,"iv":0.1509,"open_interest":261.0,"volume":30.0,"delta":0.3768,"gamma":0.0013,"vega":7.4112,"theta":-1.8754,"rho":2.0585,"theo":74.5795,"change":1.42,"open":86.9,"high":89.04,"low":72.52,"tick":"down","last_trade_price":72.52,"last_trade_time":"2026-02-18T15:22:24","percent_change":1.99718,"prev_day_close":77.4499969482422},{"option":"SPXW260320P06975000","bid":173.4,"bid_size":6.0,"ask":174.8,"ask_size":2.0,"iv":0.1506,"open_interest":370.0,"volume":39.0,"delta":-0.6233,"gamma":0.0013,"vega":7.4112,"theta":-1.8384,"rho":-3.6546,"theo":174.4053,"change":-20.26,"open":151.98,"high":161.24,"low":143.79,"tick":"up","last_trade_price":161.24,"last_trade_time":"2026-02-18T15:43:38","percent_change":-11.1625,"prev_day_close":162.300003051758},{"option":"SPXW260320C06980000","bid":71.9,"bid_size":14.0,"ask":73.0,"ask_size":7.0,"iv":0.15,"open_interest":405.0,"volume":21.0,"delta":0.3696,"gamma":0.0013,"vega":7.3682,"theta":-1.8532,"rho":2.0196,"theo":72.1467,"change":9.65,"open":70.9,"high":84.4,"low":70.4,"tick":"down","last_trade_price":78.4,"last_trade_time":"2026-02-18T15:51:00","percent_change":14.0364,"prev_day_close":74.9499969482422},{"option":"SPXW260320P06980000","bid":175.8,"bid_size":5.0,"ask":177.4,"ask_size":2.0,"iv":0.1497,"open_interest":186.0,"volume":2.0,"delta":-0.6304,"gamma":0.0013,"vega":7.3682,"theta":-1.8144,"rho":-3.6976,"theo":176.9552,"change":-37.7,"open":153.4,"high":153.4,"low":146.5,"tick":"down","last_trade_price":146.5,"last_trade_time":"2026-02-18T12:46:49","percent_change":-20.4669,"prev_day_close":164.699996948242},{"option":"SPXW260320C06985000","bid":69.5,"bid_size":8.0,"ask":70.6,"ask_size":15.0,"iv":0.1491,"open_interest":185.0,"volume":19.0,"delta":0.3625,"gamma":0.0013,"vega":7.3224,"theta":-1.8306,"rho":1.9804,"theo":69.7614,"change":8.22,"open":70.25,"high":81.65,"low":70.25,"tick":"no_change","last_trade_price":74.67,"last_trade_time":"2026-02-18T15:48:31","percent_change":12.3702,"prev_day_close":72.4499969482422},{"option":"SPXW260320P06985000","bid":178.2,"bid_size":2.0,"ask":180.0,"ask_size":2.0,"iv":0.1488,"open_interest":87.0,"volume":2.0,"delta":-0.6376,"gamma":0.0013,"vega":7.3224,"theta":-1.7899,"rho":-3.7408,"theo":179.5527,"change":-35.4,"open":151.5,"high":151.5,"low":151.5,"tick":"down","last_trade_price":151.5,"last_trade_time":"2026-02-18T12:34:40","percent_change":-18.9406,"prev_day_close":167.150001525879},{"option":"SPXW260320C06990000","bid":67.2,"bid_size":15.0,"ask":68.2,"ask_size":15.0,"iv":0.1482,"open_interest":186.0,"volume":47.0,"delta":0.3553,"gamma":0.0013,"vega":7.274,"theta":-1.8074,"rho":1.9413,"theo":67.4245,"change":7.97,"open":78.7,"high":79.8,"low":72.2,"tick":"no_change","last_trade_price":72.22,"last_trade_time":"2026-02-18T15:48:31","percent_change":12.4047,"prev_day_close":70.0500030517578},{"option":"SPXW260320P06990000","bid":181.1,"bid_size":2.0,"ask":182.6,"ask_size":2.0,"iv":0.148,"open_interest":125.0,"volume":0.0,"delta":-0.6448,"gamma":0.0013,"vega":7.274,"theta":-1.7649,"rho":-3.784,"theo":182.1985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.26,"last_trade_time":"2026-02-12T11:14:28","percent_change":0.0,"prev_day_close":169.800003051758},{"option":"SPXW260320C06995000","bid":64.9,"bid_size":8.0,"ask":65.9,"ask_size":15.0,"iv":0.1474,"open_interest":184.0,"volume":82.0,"delta":0.3481,"gamma":0.0013,"vega":7.2232,"theta":-1.7839,"rho":1.9024,"theo":65.1361,"change":10.05,"open":66.1,"high":78.1,"low":65.0,"tick":"up","last_trade_price":72.1,"last_trade_time":"2026-02-18T15:57:56","percent_change":16.1966,"prev_day_close":67.6500015258789},{"option":"SPXW260320P06995000","bid":183.9,"bid_size":2.0,"ask":185.3,"ask_size":2.0,"iv":0.1472,"open_interest":177.0,"volume":0.0,"delta":-0.652,"gamma":0.0013,"vega":7.2232,"theta":-1.7395,"rho":-3.827,"theo":184.893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.42,"last_trade_time":"2026-02-17T11:16:54","percent_change":0.0,"prev_day_close":172.400001525879},{"option":"SPXW260320C07000000","bid":62.6,"bid_size":30.0,"ask":63.7,"ask_size":31.0,"iv":0.1466,"open_interest":2557.0,"volume":213.0,"delta":0.3409,"gamma":0.0013,"vega":7.1702,"theta":-1.7599,"rho":1.8639,"theo":62.8965,"change":2.1,"open":61.5,"high":75.4,"low":60.11,"tick":"up","last_trade_price":66.89,"last_trade_time":"2026-02-18T16:13:22","percent_change":3.21593,"prev_day_close":65.2999992370606},{"option":"SPXW260320P07000000","bid":186.6,"bid_size":1.0,"ask":188.0,"ask_size":1.0,"iv":0.1462,"open_interest":304.0,"volume":15.0,"delta":-0.6592,"gamma":0.0013,"vega":7.1702,"theta":-1.7137,"rho":-3.8697,"theo":187.6361,"change":-20.7,"open":172.96,"high":180.0,"low":156.5,"tick":"down","last_trade_price":174.6,"last_trade_time":"2026-02-18T15:44:53","percent_change":-10.5991,"prev_day_close":174.950004577637},{"option":"SPXW260320C07005000","bid":60.4,"bid_size":8.0,"ask":61.5,"ask_size":16.0,"iv":0.1456,"open_interest":148.0,"volume":28.0,"delta":0.3337,"gamma":0.0013,"vega":7.1151,"theta":-1.7355,"rho":1.8254,"theo":60.7057,"change":2.65,"open":59.9,"high":72.38,"low":59.9,"tick":"no_change","last_trade_price":60.5,"last_trade_time":"2026-02-18T14:57:18","percent_change":4.58082,"prev_day_close":63.0},{"option":"SPXW260320P07005000","bid":189.3,"bid_size":1.0,"ask":190.8,"ask_size":1.0,"iv":0.1454,"open_interest":98.0,"volume":0.0,"delta":-0.6664,"gamma":0.0013,"vega":7.1151,"theta":-1.6875,"rho":-3.9122,"theo":190.428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-12T10:32:50","percent_change":0.0,"prev_day_close":177.699996948242},{"option":"SPXW260320C07010000","bid":58.3,"bid_size":15.0,"ask":59.2,"ask_size":8.0,"iv":0.1448,"open_interest":240.0,"volume":51.0,"delta":0.3264,"gamma":0.0013,"vega":7.0575,"theta":-1.7108,"rho":1.787,"theo":58.5636,"change":6.18,"open":58.9,"high":69.1,"low":57.8,"tick":"no_change","last_trade_price":61.93,"last_trade_time":"2026-02-18T16:00:48","percent_change":11.0852,"prev_day_close":60.75},{"option":"SPXW260320P07010000","bid":192.0,"bid_size":1.0,"ask":193.6,"ask_size":1.0,"iv":0.1445,"open_interest":107.0,"volume":1.0,"delta":-0.6736,"gamma":0.0013,"vega":7.0575,"theta":-1.6609,"rho":-3.9548,"theo":193.2687,"change":-40.38,"open":160.72,"high":160.72,"low":160.72,"tick":"down","last_trade_price":160.72,"last_trade_time":"2026-02-18T12:52:33","percent_change":-20.0796,"prev_day_close":180.349998474121},{"option":"SPXW260320C07015000","bid":56.1,"bid_size":8.0,"ask":57.1,"ask_size":8.0,"iv":0.144,"open_interest":128.0,"volume":19.0,"delta":0.3192,"gamma":0.0013,"vega":6.9972,"theta":-1.6856,"rho":1.7482,"theo":56.4704,"change":3.35,"open":67.9,"high":67.9,"low":57.1,"tick":"down","last_trade_price":57.1,"last_trade_time":"2026-02-18T15:36:19","percent_change":6.23256,"prev_day_close":58.5},{"option":"SPXW260320P07015000","bid":195.1,"bid_size":1.0,"ask":196.5,"ask_size":1.0,"iv":0.1435,"open_interest":65.0,"volume":4.0,"delta":-0.6808,"gamma":0.0013,"vega":6.9972,"theta":-1.6339,"rho":-3.9976,"theo":196.1583,"change":-22.6,"open":163.18,"high":181.4,"low":163.18,"tick":"up","last_trade_price":181.4,"last_trade_time":"2026-02-18T16:00:56","percent_change":-11.0784,"prev_day_close":183.25},{"option":"SPXW260320C07020000","bid":54.1,"bid_size":16.0,"ask":55.0,"ask_size":8.0,"iv":0.1432,"open_interest":452.0,"volume":224.0,"delta":0.312,"gamma":0.0013,"vega":6.9339,"theta":-1.6602,"rho":1.709,"theo":54.4263,"change":9.22,"open":63.3,"high":65.4,"low":53.5,"tick":"up","last_trade_price":61.02,"last_trade_time":"2026-02-18T15:54:47","percent_change":17.7992,"prev_day_close":56.3499984741211},{"option":"SPXW260320P07020000","bid":197.4,"bid_size":1.0,"ask":199.4,"ask_size":1.0,"iv":0.1429,"open_interest":81.0,"volume":0.0,"delta":-0.688,"gamma":0.0013,"vega":6.9339,"theta":-1.6066,"rho":-4.0409,"theo":199.097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":228.29,"last_trade_time":"2026-02-13T10:46:50","percent_change":0.0,"prev_day_close":186.049995422363},{"option":"SPXW260320C07025000","bid":52.1,"bid_size":16.0,"ask":53.1,"ask_size":16.0,"iv":0.1423,"open_interest":314.0,"volume":40.0,"delta":0.3048,"gamma":0.0013,"vega":6.8673,"theta":-1.6343,"rho":1.6695,"theo":52.4314,"change":4.65,"open":53.5,"high":63.05,"low":51.7,"tick":"down","last_trade_price":54.5,"last_trade_time":"2026-02-18T15:43:28","percent_change":9.32799,"prev_day_close":54.25},{"option":"SPXW260320P07025000","bid":200.4,"bid_size":1.0,"ask":202.4,"ask_size":1.0,"iv":0.1419,"open_interest":99.0,"volume":0.0,"delta":-0.6952,"gamma":0.0013,"vega":6.8673,"theta":-1.5789,"rho":-4.0845,"theo":202.0848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.93,"last_trade_time":"2026-02-17T10:50:03","percent_change":0.0,"prev_day_close":188.75},{"option":"SPXW260320C07030000","bid":50.1,"bid_size":16.0,"ask":51.1,"ask_size":17.0,"iv":0.1415,"open_interest":204.0,"volume":18.0,"delta":0.2977,"gamma":0.0012,"vega":6.7976,"theta":-1.6081,"rho":1.63,"theo":50.4854,"change":4.35,"open":50.4,"high":61.0,"low":49.67,"tick":"up","last_trade_price":52.35,"last_trade_time":"2026-02-18T15:44:53","percent_change":9.0625,"prev_day_close":52.1500015258789},{"option":"SPXW260320P07030000","bid":202.6,"bid_size":4.0,"ask":208.2,"ask_size":4.0,"iv":0.142,"open_interest":68.0,"volume":1.0,"delta":-0.7024,"gamma":0.0012,"vega":6.7976,"theta":-1.5509,"rho":-4.1281,"theo":205.1215,"change":-21.15,"open":191.3,"high":191.3,"low":191.3,"tick":"up","last_trade_price":191.3,"last_trade_time":"2026-02-18T15:44:53","percent_change":-9.95528,"prev_day_close":191.699996948242},{"option":"SPXW260320C07035000","bid":48.2,"bid_size":8.0,"ask":49.1,"ask_size":9.0,"iv":0.1407,"open_interest":118.0,"volume":34.0,"delta":0.2905,"gamma":0.0012,"vega":6.7254,"theta":-1.5815,"rho":1.5908,"theo":48.5877,"change":7.55,"open":49.4,"high":58.1,"low":49.2,"tick":"down","last_trade_price":53.7,"last_trade_time":"2026-02-18T15:57:25","percent_change":16.3597,"prev_day_close":50.1500015258789},{"option":"SPXW260320P07035000","bid":204.0,"bid_size":6.0,"ask":211.8,"ask_size":6.0,"iv":0.1409,"open_interest":43.0,"volume":1.0,"delta":-0.7095,"gamma":0.0012,"vega":6.7254,"theta":-1.5224,"rho":-4.1714,"theo":208.2066,"change":-29.25,"open":186.4,"high":186.4,"low":186.4,"tick":"up","last_trade_price":186.4,"last_trade_time":"2026-02-18T15:53:40","percent_change":-13.5636,"prev_day_close":193.949996948242},{"option":"SPXW260320C07040000","bid":46.3,"bid_size":16.0,"ask":47.2,"ask_size":9.0,"iv":0.1399,"open_interest":316.0,"volume":200.0,"delta":0.2834,"gamma":0.0012,"vega":6.6509,"theta":-1.5546,"rho":1.552,"theo":46.7374,"change":6.38,"open":44.4,"high":57.42,"low":44.4,"tick":"up","last_trade_price":50.73,"last_trade_time":"2026-02-18T15:50:53","percent_change":14.3856,"prev_day_close":48.2000007629394},{"option":"SPXW260320P07040000","bid":209.0,"bid_size":1.0,"ask":214.4,"ask_size":4.0,"iv":0.1406,"open_interest":41.0,"volume":2.0,"delta":-0.7166,"gamma":0.0012,"vega":6.6509,"theta":-1.4937,"rho":-4.2143,"theo":211.3391,"change":-35.52,"open":183.33,"high":183.33,"low":183.33,"tick":"up","last_trade_price":183.33,"last_trade_time":"2026-02-18T13:33:00","percent_change":-16.2303,"prev_day_close":197.400001525879},{"option":"SPXW260320C07045000","bid":44.5,"bid_size":8.0,"ask":45.3,"ask_size":9.0,"iv":0.1392,"open_interest":179.0,"volume":14.0,"delta":0.2763,"gamma":0.0012,"vega":6.5747,"theta":-1.5274,"rho":1.5138,"theo":44.9335,"change":7.0,"open":47.2,"high":53.4,"low":45.1,"tick":"up","last_trade_price":49.6,"last_trade_time":"2026-02-18T15:58:00","percent_change":16.4319,"prev_day_close":46.25},{"option":"SPXW260320P07045000","bid":210.1,"bid_size":6.0,"ask":218.0,"ask_size":6.0,"iv":0.1391,"open_interest":66.0,"volume":0.0,"delta":-0.7238,"gamma":0.0012,"vega":6.5747,"theta":-1.4646,"rho":-4.2566,"theo":214.518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.4,"last_trade_time":"2026-02-11T15:33:32","percent_change":0.0,"prev_day_close":199.800003051758},{"option":"SPXW260320C07050000","bid":42.7,"bid_size":17.0,"ask":43.6,"ask_size":17.0,"iv":0.1383,"open_interest":1097.0,"volume":602.0,"delta":0.2692,"gamma":0.0012,"vega":6.4967,"theta":-1.4998,"rho":1.4759,"theo":43.1751,"change":6.05,"open":40.91,"high":53.3,"low":40.13,"tick":"no_change","last_trade_price":46.95,"last_trade_time":"2026-02-18T15:55:55","percent_change":14.7922,"prev_day_close":44.3499984741211},{"option":"SPXW260320P07050000","bid":214.6,"bid_size":4.0,"ask":221.0,"ask_size":4.0,"iv":0.1392,"open_interest":87.0,"volume":11.0,"delta":-0.7308,"gamma":0.0012,"vega":6.4967,"theta":-1.4352,"rho":-4.2986,"theo":217.7423,"change":-21.53,"open":181.0,"high":204.27,"low":181.0,"tick":"up","last_trade_price":204.27,"last_trade_time":"2026-02-18T14:35:37","percent_change":-9.53498,"prev_day_close":203.800003051758},{"option":"SPXW260320C07055000","bid":40.9,"bid_size":9.0,"ask":41.8,"ask_size":9.0,"iv":0.1376,"open_interest":127.0,"volume":38.0,"delta":0.2622,"gamma":0.0012,"vega":6.4167,"theta":-1.472,"rho":1.4381,"theo":41.4614,"change":5.39,"open":40.7,"high":50.4,"low":40.7,"tick":"down","last_trade_price":44.64,"last_trade_time":"2026-02-18T14:15:52","percent_change":13.7325,"prev_day_close":42.5},{"option":"SPXW260320P07055000","bid":216.6,"bid_size":6.0,"ask":224.5,"ask_size":6.0,"iv":0.1378,"open_interest":34.0,"volume":3.0,"delta":-0.7378,"gamma":0.0012,"vega":6.4167,"theta":-1.4055,"rho":-4.3405,"theo":221.0114,"change":13.85,"open":187.4,"high":193.07,"low":187.4,"tick":"up","last_trade_price":193.07,"last_trade_time":"2026-02-18T13:41:52","percent_change":6.71515,"prev_day_close":206.25},{"option":"SPXW260320C07060000","bid":39.3,"bid_size":18.0,"ask":40.2,"ask_size":18.0,"iv":0.1369,"open_interest":208.0,"volume":19.0,"delta":0.2552,"gamma":0.0012,"vega":6.3342,"theta":-1.4438,"rho":1.4001,"theo":39.7923,"change":4.48,"open":37.69,"high":47.73,"low":37.69,"tick":"down","last_trade_price":42.08,"last_trade_time":"2026-02-18T16:01:27","percent_change":11.9149,"prev_day_close":40.75},{"option":"SPXW260320P07060000","bid":221.3,"bid_size":4.0,"ask":227.6,"ask_size":4.0,"iv":0.1378,"open_interest":37.0,"volume":0.0,"delta":-0.7448,"gamma":0.0012,"vega":6.3342,"theta":-1.3755,"rho":-4.3825,"theo":224.3251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.16,"last_trade_time":"2026-02-12T15:32:30","percent_change":0.0,"prev_day_close":210.050003051758},{"option":"SPXW260320C07065000","bid":37.6,"bid_size":9.0,"ask":38.4,"ask_size":10.0,"iv":0.1361,"open_interest":148.0,"volume":32.0,"delta":0.2483,"gamma":0.0012,"vega":6.2487,"theta":-1.4154,"rho":1.3619,"theo":38.1676,"change":4.18,"open":45.01,"high":45.86,"low":40.28,"tick":"down","last_trade_price":40.28,"last_trade_time":"2026-02-18T16:01:27","percent_change":11.5789,"prev_day_close":39.0},{"option":"SPXW260320P07065000","bid":223.2,"bid_size":6.0,"ask":231.1,"ask_size":6.0,"iv":0.1361,"open_interest":48.0,"volume":0.0,"delta":-0.7518,"gamma":0.0012,"vega":6.2487,"theta":-1.3452,"rho":-4.4248,"theo":227.6831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.8,"last_trade_time":"2026-02-10T15:11:07","percent_change":0.0,"prev_day_close":212.549995422363},{"option":"SPXW260320C07070000","bid":36.0,"bid_size":19.0,"ask":36.8,"ask_size":10.0,"iv":0.1354,"open_interest":155.0,"volume":38.0,"delta":0.2414,"gamma":0.0012,"vega":6.1601,"theta":-1.3867,"rho":1.3237,"theo":36.5873,"change":4.6,"open":44.37,"high":45.3,"low":38.86,"tick":"up","last_trade_price":39.2,"last_trade_time":"2026-02-18T14:21:03","percent_change":13.2948,"prev_day_close":37.3499984741211},{"option":"SPXW260320P07070000","bid":228.1,"bid_size":4.0,"ask":234.1,"ask_size":4.0,"iv":0.1358,"open_interest":30.0,"volume":0.0,"delta":-0.7587,"gamma":0.0012,"vega":6.1601,"theta":-1.3147,"rho":-4.4671,"theo":231.0855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.4,"last_trade_time":"2026-02-11T15:33:32","percent_change":0.0,"prev_day_close":216.399993896484},{"option":"SPXW260320C07075000","bid":34.5,"bid_size":19.0,"ask":35.4,"ask_size":19.0,"iv":0.1347,"open_interest":697.0,"volume":33.0,"delta":0.2346,"gamma":0.0012,"vega":6.0688,"theta":-1.3577,"rho":1.2858,"theo":35.0509,"change":1.2,"open":35.9,"high":43.8,"low":32.4,"tick":"down","last_trade_price":34.3,"last_trade_time":"2026-02-18T15:14:03","percent_change":3.62538,"prev_day_close":35.6500015258789},{"option":"SPXW260320P07075000","bid":231.7,"bid_size":4.0,"ask":237.8,"ask_size":4.0,"iv":0.1354,"open_interest":41.0,"volume":0.0,"delta":-0.7655,"gamma":0.0012,"vega":6.0688,"theta":-1.2839,"rho":-4.5091,"theo":234.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.2,"last_trade_time":"2026-02-09T14:53:43","percent_change":0.0,"prev_day_close":220.100006103516},{"option":"SPXW260320C07080000","bid":33.0,"bid_size":20.0,"ask":33.9,"ask_size":19.0,"iv":0.134,"open_interest":257.0,"volume":25.0,"delta":0.2278,"gamma":0.0012,"vega":5.9754,"theta":-1.3285,"rho":1.2485,"theo":33.5579,"change":0.9,"open":42.0,"high":42.0,"low":32.6,"tick":"no_change","last_trade_price":32.6,"last_trade_time":"2026-02-18T15:13:54","percent_change":2.83912,"prev_day_close":34.1000003814697},{"option":"SPXW260320P07080000","bid":235.2,"bid_size":1.0,"ask":241.3,"ask_size":4.0,"iv":0.1348,"open_interest":17.0,"volume":0.0,"delta":-0.7723,"gamma":0.0012,"vega":5.9754,"theta":-1.2528,"rho":-4.5505,"theo":238.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.8,"last_trade_time":"2026-02-09T12:58:34","percent_change":0.0,"prev_day_close":223.450004577637},{"option":"SPXW260320C07085000","bid":31.5,"bid_size":9.0,"ask":32.3,"ask_size":10.0,"iv":0.1332,"open_interest":255.0,"volume":29.0,"delta":0.221,"gamma":0.0011,"vega":5.8805,"theta":-1.2992,"rho":1.212,"theo":32.1077,"change":2.49,"open":34.4,"high":39.3,"low":31.5,"tick":"no_change","last_trade_price":32.79,"last_trade_time":"2026-02-18T15:43:53","percent_change":8.21782,"prev_day_close":32.6000003814697},{"option":"SPXW260320P07085000","bid":237.0,"bid_size":6.0,"ask":244.9,"ask_size":6.0,"iv":0.1335,"open_interest":19.0,"volume":1.0,"delta":-0.779,"gamma":0.0011,"vega":5.8805,"theta":-1.2216,"rho":-4.5911,"theo":241.5542,"change":-38.21,"open":211.29,"high":211.29,"low":211.29,"tick":"up","last_trade_price":211.29,"last_trade_time":"2026-02-18T13:33:00","percent_change":-15.3146,"prev_day_close":226.0},{"option":"SPXW260320C07090000","bid":30.1,"bid_size":20.0,"ask":30.9,"ask_size":10.0,"iv":0.1327,"open_interest":231.0,"volume":19.0,"delta":0.2144,"gamma":0.0011,"vega":5.7846,"theta":-1.2696,"rho":1.176,"theo":30.6996,"change":-0.05,"open":36.75,"high":37.45,"low":28.9,"tick":"down","last_trade_price":28.9,"last_trade_time":"2026-02-18T15:23:28","percent_change":-0.172711,"prev_day_close":31.0999994277954},{"option":"SPXW260320P07090000","bid":242.2,"bid_size":1.0,"ask":248.4,"ask_size":4.0,"iv":0.1333,"open_interest":69.0,"volume":1.0,"delta":-0.7857,"gamma":0.0011,"vega":5.7846,"theta":-1.1902,"rho":-4.6312,"theo":245.1289,"change":-17.49,"open":235.61,"high":235.61,"low":235.61,"tick":"up","last_trade_price":235.61,"last_trade_time":"2026-02-18T09:43:32","percent_change":-6.91031,"prev_day_close":230.200004577637},{"option":"SPXW260320C07095000","bid":28.7,"bid_size":9.0,"ask":29.5,"ask_size":10.0,"iv":0.1318,"open_interest":228.0,"volume":38.0,"delta":0.2077,"gamma":0.0011,"vega":5.6875,"theta":-1.2399,"rho":1.1403,"theo":29.3332,"change":0.25,"open":28.25,"high":36.0,"low":27.9,"tick":"down","last_trade_price":27.9,"last_trade_time":"2026-02-18T15:28:41","percent_change":0.90416,"prev_day_close":29.6999998092651},{"option":"SPXW260320P07095000","bid":244.2,"bid_size":6.0,"ask":252.1,"ask_size":6.0,"iv":0.1322,"open_interest":49.0,"volume":0.0,"delta":-0.7923,"gamma":0.0011,"vega":5.6875,"theta":-1.1586,"rho":-4.671,"theo":248.7453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.6,"last_trade_time":"2026-02-09T09:55:13","percent_change":0.0,"prev_day_close":232.949996948242},{"option":"SPXW260320C07100000","bid":27.4,"bid_size":22.0,"ask":28.2,"ask_size":10.0,"iv":0.1312,"open_interest":843.0,"volume":221.0,"delta":0.2012,"gamma":0.0011,"vega":5.5886,"theta":-1.21,"rho":1.1047,"theo":28.0087,"change":2.6,"open":27.0,"high":34.7,"low":26.58,"tick":"down","last_trade_price":29.05,"last_trade_time":"2026-02-18T16:07:41","percent_change":9.82987,"prev_day_close":28.3000001907349},{"option":"SPXW260320P07100000","bid":249.4,"bid_size":1.0,"ask":255.7,"ask_size":4.0,"iv":0.132,"open_interest":106.0,"volume":3.0,"delta":-0.7989,"gamma":0.0011,"vega":5.5886,"theta":-1.127,"rho":-4.7107,"theo":252.4035,"change":-49.38,"open":242.83,"high":242.83,"low":211.82,"tick":"down","last_trade_price":211.82,"last_trade_time":"2026-02-18T12:07:50","percent_change":-18.9051,"prev_day_close":237.550003051758},{"option":"SPXW260320C07105000","bid":26.1,"bid_size":10.0,"ask":26.9,"ask_size":10.0,"iv":0.1305,"open_interest":114.0,"volume":20.0,"delta":0.1948,"gamma":0.0011,"vega":5.4876,"theta":-1.1802,"rho":1.0691,"theo":26.7263,"change":6.87,"open":25.75,"high":32.7,"low":25.75,"tick":"down","last_trade_price":32.07,"last_trade_time":"2026-02-18T12:13:52","percent_change":27.2619,"prev_day_close":26.9000005722046},{"option":"SPXW260320P07105000","bid":251.6,"bid_size":6.0,"ask":259.5,"ask_size":6.0,"iv":0.1306,"open_interest":41.0,"volume":0.0,"delta":-0.8053,"gamma":0.0011,"vega":5.4876,"theta":-1.0952,"rho":-4.7504,"theo":256.1039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.0,"last_trade_time":"2026-02-06T15:58:54","percent_change":0.0,"prev_day_close":240.199996948242},{"option":"SPXW260320C07110000","bid":24.9,"bid_size":23.0,"ask":25.6,"ask_size":11.0,"iv":0.1299,"open_interest":215.0,"volume":40.0,"delta":0.1884,"gamma":0.0011,"vega":5.384,"theta":-1.1502,"rho":1.0336,"theo":25.4861,"change":2.8,"open":25.45,"high":31.24,"low":24.29,"tick":"no_change","last_trade_price":26.8,"last_trade_time":"2026-02-18T15:59:31","percent_change":11.6667,"prev_day_close":25.5999994277954},{"option":"SPXW260320P07110000","bid":256.8,"bid_size":1.0,"ask":263.2,"ask_size":4.0,"iv":0.1307,"open_interest":75.0,"volume":0.0,"delta":-0.8117,"gamma":0.0011,"vega":5.384,"theta":-1.0635,"rho":-4.7899,"theo":259.8464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.2,"last_trade_time":"2026-02-09T10:32:59","percent_change":0.0,"prev_day_close":244.799995422363},{"option":"SPXW260320C07115000","bid":23.7,"bid_size":10.0,"ask":24.4,"ask_size":11.0,"iv":0.1294,"open_interest":460.0,"volume":23.0,"delta":0.1821,"gamma":0.001,"vega":5.2783,"theta":-1.1203,"rho":0.9988,"theo":24.288,"change":1.35,"open":29.1,"high":29.45,"low":24.3,"tick":"down","last_trade_price":24.3,"last_trade_time":"2026-02-18T15:39:38","percent_change":5.88235,"prev_day_close":24.3500003814697},{"option":"SPXW260320P07115000","bid":259.2,"bid_size":6.0,"ask":267.1,"ask_size":6.0,"iv":0.1294,"open_interest":25.0,"volume":0.0,"delta":-0.818,"gamma":0.001,"vega":5.2783,"theta":-1.0317,"rho":-4.8289,"theo":263.6311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.2,"last_trade_time":"2026-02-10T11:35:28","percent_change":0.0,"prev_day_close":247.699996948242},{"option":"SPXW260320C07120000","bid":22.6,"bid_size":24.0,"ask":23.3,"ask_size":11.0,"iv":0.1286,"open_interest":369.0,"volume":61.0,"delta":0.1759,"gamma":0.001,"vega":5.1712,"theta":-1.0904,"rho":0.9648,"theo":23.1314,"change":2.1,"open":23.47,"high":29.05,"low":21.9,"tick":"down","last_trade_price":23.95,"last_trade_time":"2026-02-18T15:48:08","percent_change":9.61098,"prev_day_close":23.1999998092651},{"option":"SPXW260320P07120000","bid":264.3,"bid_size":1.0,"ask":270.8,"ask_size":4.0,"iv":0.1293,"open_interest":40.0,"volume":0.0,"delta":-0.8242,"gamma":0.001,"vega":5.1712,"theta":-1.0,"rho":-4.867,"theo":267.4573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.8,"last_trade_time":"2026-01-30T09:41:06","percent_change":0.0,"prev_day_close":252.449996948242},{"option":"SPXW260320C07125000","bid":21.5,"bid_size":24.0,"ask":22.2,"ask_size":11.0,"iv":0.1281,"open_interest":680.0,"volume":76.0,"delta":0.1698,"gamma":0.001,"vega":5.0636,"theta":-1.0606,"rho":0.9317,"theo":22.0159,"change":0.77,"open":21.45,"high":27.78,"low":20.6,"tick":"no_change","last_trade_price":21.57,"last_trade_time":"2026-02-18T15:34:51","percent_change":3.70192,"prev_day_close":22.0500001907349},{"option":"SPXW260320P07125000","bid":268.2,"bid_size":4.0,"ask":274.7,"ask_size":4.0,"iv":0.1288,"open_interest":27.0,"volume":0.0,"delta":-0.8302,"gamma":0.001,"vega":5.0636,"theta":-0.9683,"rho":-4.9042,"theo":271.3245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.43,"last_trade_time":"2026-02-17T09:52:34","percent_change":0.0,"prev_day_close":256.000007629395},{"option":"SPXW260320C07130000","bid":20.4,"bid_size":26.0,"ask":21.2,"ask_size":37.0,"iv":0.1275,"open_interest":345.0,"volume":59.0,"delta":0.1638,"gamma":0.001,"vega":4.956,"theta":-1.0309,"rho":0.8993,"theo":20.9407,"change":1.81,"open":21.32,"high":26.2,"low":19.6,"tick":"down","last_trade_price":21.61,"last_trade_time":"2026-02-18T16:07:41","percent_change":9.14141,"prev_day_close":20.9499998092651},{"option":"SPXW260320P07130000","bid":272.1,"bid_size":1.0,"ask":278.7,"ask_size":8.0,"iv":0.1282,"open_interest":43.0,"volume":0.0,"delta":-0.8362,"gamma":0.001,"vega":4.956,"theta":-0.9368,"rho":-4.9407,"theo":275.2321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.6,"last_trade_time":"2026-01-30T09:41:06","percent_change":0.0,"prev_day_close":260.050003051758},{"option":"SPXW260320C07135000","bid":19.4,"bid_size":11.0,"ask":20.1,"ask_size":12.0,"iv":0.127,"open_interest":357.0,"volume":9.0,"delta":0.1579,"gamma":0.001,"vega":4.8483,"theta":-1.0014,"rho":0.8673,"theo":19.9056,"change":0.1,"open":24.0,"high":24.04,"low":18.9,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-18T15:20:35","percent_change":0.531914,"prev_day_close":19.9000005722046},{"option":"SPXW260320P07135000","bid":274.8,"bid_size":6.0,"ask":282.7,"ask_size":6.0,"iv":0.1274,"open_interest":40.0,"volume":0.0,"delta":-0.8421,"gamma":0.001,"vega":4.8483,"theta":-0.9054,"rho":-4.9767,"theo":279.1797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.6,"last_trade_time":"2026-01-30T09:43:44","percent_change":0.0,"prev_day_close":263.300003051758},{"option":"SPXW260320C07140000","bid":18.4,"bid_size":31.0,"ask":19.2,"ask_size":39.0,"iv":0.1264,"open_interest":442.0,"volume":16.0,"delta":0.1522,"gamma":0.001,"vega":4.74,"theta":-0.9721,"rho":0.8356,"theo":18.9104,"change":1.51,"open":22.72,"high":22.95,"low":18.4,"tick":"up","last_trade_price":19.41,"last_trade_time":"2026-02-18T16:11:22","percent_change":8.43576,"prev_day_close":18.8000001907349},{"option":"SPXW260320P07140000","bid":280.0,"bid_size":1.0,"ask":286.6,"ask_size":3.0,"iv":0.127,"open_interest":43.0,"volume":0.0,"delta":-0.8479,"gamma":0.001,"vega":4.74,"theta":-0.8743,"rho":-5.0125,"theo":283.1673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.8,"last_trade_time":"2026-01-21T10:07:50","percent_change":0.0,"prev_day_close":267.800003051758},{"option":"SPXW260320C07145000","bid":17.5,"bid_size":11.0,"ask":18.2,"ask_size":13.0,"iv":0.1259,"open_interest":166.0,"volume":33.0,"delta":0.1465,"gamma":0.0009,"vega":4.6305,"theta":-0.9431,"rho":0.8042,"theo":17.9552,"change":0.92,"open":21.3,"high":22.22,"low":17.92,"tick":"down","last_trade_price":17.92,"last_trade_time":"2026-02-18T14:55:41","percent_change":5.41176,"prev_day_close":17.9499998092651},{"option":"SPXW260320P07145000","bid":282.9,"bid_size":6.0,"ask":290.8,"ask_size":6.0,"iv":0.126,"open_interest":41.0,"volume":0.0,"delta":-0.8536,"gamma":0.0009,"vega":4.6305,"theta":-0.8434,"rho":-5.048,"theo":287.1949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.4,"last_trade_time":"2026-01-28T10:35:58","percent_change":0.0,"prev_day_close":271.050003051758},{"option":"SPXW260320C07150000","bid":16.6,"bid_size":28.0,"ask":17.3,"ask_size":31.0,"iv":0.1254,"open_interest":1188.0,"volume":171.0,"delta":0.141,"gamma":0.0009,"vega":4.5198,"theta":-0.9144,"rho":0.7734,"theo":17.0396,"change":1.78,"open":17.3,"high":21.54,"low":16.1,"tick":"down","last_trade_price":17.98,"last_trade_time":"2026-02-18T15:59:29","percent_change":10.9877,"prev_day_close":17.0},{"option":"SPXW260320P07150000","bid":288.1,"bid_size":1.0,"ask":294.8,"ask_size":3.0,"iv":0.126,"open_interest":56.0,"volume":0.0,"delta":-0.8591,"gamma":0.0009,"vega":4.5198,"theta":-0.8128,"rho":-5.0829,"theo":291.2621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.26,"last_trade_time":"2026-02-05T10:01:51","percent_change":0.0,"prev_day_close":275.800003051758},{"option":"SPXW260320C07155000","bid":15.8,"bid_size":11.0,"ask":16.4,"ask_size":14.0,"iv":0.1248,"open_interest":342.0,"volume":19.0,"delta":0.1356,"gamma":0.0009,"vega":4.4085,"theta":-0.886,"rho":0.7435,"theo":16.1631,"change":1.2,"open":19.75,"high":19.82,"low":15.35,"tick":"up","last_trade_price":16.55,"last_trade_time":"2026-02-18T16:11:22","percent_change":7.81759,"prev_day_close":16.0000004768372},{"option":"SPXW260320P07155000","bid":291.1,"bid_size":6.0,"ask":299.0,"ask_size":6.0,"iv":0.1254,"open_interest":8.0,"volume":0.0,"delta":-0.8645,"gamma":0.0009,"vega":4.4085,"theta":-0.7826,"rho":-5.1169,"theo":295.3683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.8,"last_trade_time":"2026-01-28T11:31:49","percent_change":0.0,"prev_day_close":279.449996948242},{"option":"SPXW260320C07160000","bid":14.9,"bid_size":35.0,"ask":15.6,"ask_size":35.0,"iv":0.1246,"open_interest":343.0,"volume":114.0,"delta":0.1303,"gamma":0.0009,"vega":4.2972,"theta":-0.858,"rho":0.7147,"theo":15.3246,"change":1.51,"open":15.0,"high":19.07,"low":15.0,"tick":"down","last_trade_price":16.11,"last_trade_time":"2026-02-18T15:59:29","percent_change":10.3425,"prev_day_close":15.1999998092651},{"option":"SPXW260320P07160000","bid":296.3,"bid_size":1.0,"ask":303.1,"ask_size":3.0,"iv":0.125,"open_interest":22.0,"volume":0.0,"delta":-0.8697,"gamma":0.0009,"vega":4.2972,"theta":-0.7527,"rho":-5.1498,"theo":299.5125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.4,"last_trade_time":"2026-02-02T12:01:13","percent_change":0.0,"prev_day_close":284.099990844727},{"option":"SPXW260320C07165000","bid":14.4,"bid_size":15.0,"ask":14.8,"ask_size":16.0,"iv":0.1238,"open_interest":236.0,"volume":43.0,"delta":0.1252,"gamma":0.0008,"vega":4.187,"theta":-0.8304,"rho":0.6868,"theo":14.5231,"change":2.05,"open":17.19,"high":17.8,"low":15.85,"tick":"down","last_trade_price":15.85,"last_trade_time":"2026-02-18T14:28:23","percent_change":14.8551,"prev_day_close":14.4000000953674},{"option":"SPXW260320P07165000","bid":299.5,"bid_size":6.0,"ask":307.4,"ask_size":6.0,"iv":0.1241,"open_interest":6.0,"volume":0.0,"delta":-0.8749,"gamma":0.0008,"vega":4.187,"theta":-0.7233,"rho":-5.1818,"theo":303.6938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.0,"last_trade_time":"2026-01-28T11:22:00","percent_change":0.0,"prev_day_close":287.600006103516},{"option":"SPXW260320C07170000","bid":13.6,"bid_size":15.0,"ask":14.1,"ask_size":64.0,"iv":0.1236,"open_interest":530.0,"volume":25.0,"delta":0.1202,"gamma":0.0008,"vega":4.078,"theta":-0.8032,"rho":0.6597,"theo":13.7578,"change":0.6,"open":16.3,"high":17.17,"low":13.75,"tick":"down","last_trade_price":13.75,"last_trade_time":"2026-02-18T14:55:41","percent_change":4.56274,"prev_day_close":13.5999999046326},{"option":"SPXW260320P07170000","bid":304.2,"bid_size":3.0,"ask":311.6,"ask_size":8.0,"iv":0.1244,"open_interest":35.0,"volume":0.0,"delta":-0.8799,"gamma":0.0008,"vega":4.078,"theta":-0.6943,"rho":-5.213,"theo":307.9113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.4,"last_trade_time":"2026-01-28T11:34:15","percent_change":0.0,"prev_day_close":292.449996948242},{"option":"SPXW260320C07175000","bid":12.9,"bid_size":15.0,"ask":13.3,"ask_size":39.0,"iv":0.1232,"open_interest":342.0,"volume":47.0,"delta":0.1153,"gamma":0.0008,"vega":3.9701,"theta":-0.7766,"rho":0.6331,"theo":13.0281,"change":0.18,"open":13.14,"high":16.7,"low":12.5,"tick":"up","last_trade_price":12.68,"last_trade_time":"2026-02-18T15:38:55","percent_change":1.44,"prev_day_close":12.9000000953674},{"option":"SPXW260320P07175000","bid":308.9,"bid_size":1.0,"ask":315.8,"ask_size":3.0,"iv":0.1235,"open_interest":33.0,"volume":0.0,"delta":-0.8847,"gamma":0.0008,"vega":3.9701,"theta":-0.6659,"rho":-5.2437,"theo":312.1644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.0,"last_trade_time":"2026-01-13T10:28:15","percent_change":0.0,"prev_day_close":296.649993896484},{"option":"SPXW260320C07180000","bid":12.0,"bid_size":39.0,"ask":12.7,"ask_size":54.0,"iv":0.1227,"open_interest":211.0,"volume":81.0,"delta":0.1106,"gamma":0.0008,"vega":3.8628,"theta":-0.7505,"rho":0.6069,"theo":12.3335,"change":-0.15,"open":14.0,"high":15.39,"low":11.65,"tick":"no_change","last_trade_price":11.65,"last_trade_time":"2026-02-18T15:23:49","percent_change":-1.27118,"prev_day_close":12.25},{"option":"SPXW260320P07180000","bid":312.5,"bid_size":3.0,"ask":320.2,"ask_size":4.0,"iv":0.1232,"open_interest":14.0,"volume":0.0,"delta":-0.8894,"gamma":0.0008,"vega":3.8628,"theta":-0.6379,"rho":-5.2739,"theo":316.4525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.8,"last_trade_time":"2026-01-27T11:45:43","percent_change":0.0,"prev_day_close":300.850006103516},{"option":"SPXW260320C07185000","bid":11.6,"bid_size":15.0,"ask":12.0,"ask_size":20.0,"iv":0.1222,"open_interest":689.0,"volume":606.0,"delta":0.106,"gamma":0.0008,"vega":3.7559,"theta":-0.725,"rho":0.5814,"theo":11.6733,"change":2.0,"open":14.61,"high":14.61,"low":10.85,"tick":"up","last_trade_price":11.87,"last_trade_time":"2026-02-18T16:10:22","percent_change":17.316,"prev_day_close":11.5499997138977},{"option":"SPXW260320P07185000","bid":316.6,"bid_size":2.0,"ask":324.5,"ask_size":2.0,"iv":0.1226,"open_interest":3.0,"volume":0.0,"delta":-0.894,"gamma":0.0008,"vega":3.7559,"theta":-0.6105,"rho":-5.3035,"theo":320.7751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":273.42,"last_trade_time":"2026-02-06T15:35:54","percent_change":0.0,"prev_day_close":304.600006103516},{"option":"SPXW260320C07190000","bid":11.0,"bid_size":15.0,"ask":11.4,"ask_size":58.0,"iv":0.1218,"open_interest":323.0,"volume":42.0,"delta":0.1016,"gamma":0.0008,"vega":3.6495,"theta":-0.7,"rho":0.5569,"theo":11.0465,"change":0.34,"open":10.84,"high":13.65,"low":10.45,"tick":"up","last_trade_price":10.89,"last_trade_time":"2026-02-18T15:43:27","percent_change":3.22275,"prev_day_close":10.9500002861023},{"option":"SPXW260320P07190000","bid":321.3,"bid_size":3.0,"ask":328.9,"ask_size":4.0,"iv":0.1228,"open_interest":10.0,"volume":0.0,"delta":-0.8984,"gamma":0.0008,"vega":3.6495,"theta":-0.5837,"rho":-5.3322,"theo":325.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.0,"last_trade_time":"2026-01-13T12:16:52","percent_change":0.0,"prev_day_close":309.5},{"option":"SPXW260320C07195000","bid":10.4,"bid_size":15.0,"ask":10.8,"ask_size":35.0,"iv":0.1214,"open_interest":583.0,"volume":513.0,"delta":0.0974,"gamma":0.0007,"vega":3.5441,"theta":-0.6757,"rho":0.5334,"theo":10.452,"change":1.85,"open":10.15,"high":12.75,"low":9.75,"tick":"down","last_trade_price":10.67,"last_trade_time":"2026-02-18T16:10:22","percent_change":17.9612,"prev_day_close":10.2999997138977},{"option":"SPXW260320P07195000","bid":325.4,"bid_size":2.0,"ask":333.3,"ask_size":2.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.9027,"gamma":0.0007,"vega":3.5441,"theta":-0.5576,"rho":-5.3598,"theo":329.5193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.349990844727},{"option":"SPXW260320C07200000","bid":9.8,"bid_size":36.0,"ask":10.2,"ask_size":76.0,"iv":0.1212,"open_interest":1966.0,"volume":260.0,"delta":0.0932,"gamma":0.0007,"vega":3.4404,"theta":-0.652,"rho":0.511,"theo":9.8884,"change":1.05,"open":9.65,"high":12.7,"low":9.24,"tick":"no_change","last_trade_price":10.55,"last_trade_time":"2026-02-18T15:55:10","percent_change":11.0526,"prev_day_close":9.75},{"option":"SPXW260320P07200000","bid":330.1,"bid_size":3.0,"ask":337.7,"ask_size":2.0,"iv":0.122,"open_interest":39.0,"volume":0.0,"delta":-0.9068,"gamma":0.0007,"vega":3.4404,"theta":-0.532,"rho":-5.3863,"theo":333.9385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":340.84,"last_trade_time":"2026-02-17T15:13:03","percent_change":0.0,"prev_day_close":318.149993896484},{"option":"SPXW260320C07205000","bid":9.3,"bid_size":15.0,"ask":9.7,"ask_size":38.0,"iv":0.121,"open_interest":240.0,"volume":141.0,"delta":0.0893,"gamma":0.0007,"vega":3.339,"theta":-0.6289,"rho":0.4894,"theo":9.3545,"change":0.47,"open":9.42,"high":12.2,"low":8.73,"tick":"no_change","last_trade_price":9.47,"last_trade_time":"2026-02-18T15:47:07","percent_change":5.22222,"prev_day_close":9.2000002861023},{"option":"SPXW260320P07205000","bid":334.3,"bid_size":2.0,"ask":342.2,"ask_size":2.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.9108,"gamma":0.0007,"vega":3.339,"theta":-0.5071,"rho":-5.4119,"theo":338.3873,"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":322.049987792969},{"option":"SPXW260320C07210000","bid":8.8,"bid_size":15.0,"ask":9.2,"ask_size":67.0,"iv":0.1207,"open_interest":359.0,"volume":83.0,"delta":0.0854,"gamma":0.0007,"vega":3.2398,"theta":-0.6065,"rho":0.4685,"theo":8.8493,"change":0.45,"open":8.7,"high":11.16,"low":8.25,"tick":"up","last_trade_price":9.05,"last_trade_time":"2026-02-18T15:52:03","percent_change":5.23256,"prev_day_close":8.7000002861023},{"option":"SPXW260320P07210000","bid":338.8,"bid_size":3.0,"ask":346.6,"ask_size":2.0,"iv":0.121,"open_interest":1.0,"volume":0.0,"delta":-0.9146,"gamma":0.0007,"vega":3.2398,"theta":-0.4829,"rho":-5.4369,"theo":342.8649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.1,"last_trade_time":"2026-01-05T14:03:24","percent_change":0.0,"prev_day_close":327.300003051758},{"option":"SPXW260320C07215000","bid":8.3,"bid_size":15.0,"ask":8.7,"ask_size":39.0,"iv":0.1203,"open_interest":320.0,"volume":91.0,"delta":0.0818,"gamma":0.0006,"vega":3.1428,"theta":-0.5848,"rho":0.4482,"theo":8.3719,"change":0.34,"open":8.47,"high":10.7,"low":8.25,"tick":"down","last_trade_price":8.44,"last_trade_time":"2026-02-18T15:04:21","percent_change":4.19753,"prev_day_close":8.2000002861023},{"option":"SPXW260320P07215000","bid":343.3,"bid_size":2.0,"ask":351.2,"ask_size":2.0,"iv":0.1205,"open_interest":0.0,"volume":0.0,"delta":-0.9183,"gamma":0.0006,"vega":3.1428,"theta":-0.4593,"rho":-5.4613,"theo":347.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.300003051758},{"option":"SPXW260320C07220000","bid":7.9,"bid_size":15.0,"ask":8.2,"ask_size":65.0,"iv":0.1197,"open_interest":362.0,"volume":19.0,"delta":0.0782,"gamma":0.0006,"vega":3.0477,"theta":-0.5638,"rho":0.4285,"theo":7.9214,"change":2.25,"open":8.84,"high":10.0,"low":8.84,"tick":"up","last_trade_price":9.95,"last_trade_time":"2026-02-18T12:06:49","percent_change":29.2208,"prev_day_close":7.70000004768372},{"option":"SPXW260320P07220000","bid":348.0,"bid_size":3.0,"ask":355.7,"ask_size":2.0,"iv":0.121,"open_interest":2.0,"volume":0.0,"delta":-0.9218,"gamma":0.0006,"vega":3.0477,"theta":-0.4365,"rho":-5.4851,"theo":351.9025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.44,"last_trade_time":"2025-12-19T15:11:35","percent_change":0.0,"prev_day_close":336.199996948242},{"option":"SPXW260320C07225000","bid":7.3,"bid_size":58.0,"ask":7.8,"ask_size":66.0,"iv":0.1197,"open_interest":551.0,"volume":108.0,"delta":0.0748,"gamma":0.0006,"vega":2.9541,"theta":-0.5435,"rho":0.4096,"theo":7.4968,"change":-0.12,"open":7.37,"high":9.47,"low":7.18,"tick":"no_change","last_trade_price":7.18,"last_trade_time":"2026-02-18T15:40:24","percent_change":-1.64383,"prev_day_close":7.29999995231628},{"option":"SPXW260320P07225000","bid":353.0,"bid_size":3.0,"ask":360.2,"ask_size":2.0,"iv":0.1202,"open_interest":27.0,"volume":0.0,"delta":-0.9252,"gamma":0.0006,"vega":2.9541,"theta":-0.4143,"rho":-5.5081,"theo":356.4606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.14,"last_trade_time":"2026-02-10T11:18:42","percent_change":0.0,"prev_day_close":340.599990844727},{"option":"SPXW260320C07230000","bid":6.9,"bid_size":59.0,"ask":7.4,"ask_size":84.0,"iv":0.1195,"open_interest":319.0,"volume":43.0,"delta":0.0716,"gamma":0.0006,"vega":2.8623,"theta":-0.5239,"rho":0.3916,"theo":7.0967,"change":0.5,"open":7.22,"high":8.9,"low":7.08,"tick":"up","last_trade_price":7.4,"last_trade_time":"2026-02-18T15:53:37","percent_change":7.24638,"prev_day_close":6.90000009536743},{"option":"SPXW260320P07230000","bid":357.6,"bid_size":3.0,"ask":364.8,"ask_size":2.0,"iv":0.1201,"open_interest":2.0,"volume":0.0,"delta":-0.9285,"gamma":0.0006,"vega":2.8623,"theta":-0.3929,"rho":-5.5302,"theo":361.0433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":382.94,"last_trade_time":"2025-12-19T15:11:35","percent_change":0.0,"prev_day_close":345.300003051758},{"option":"SPXW260320C07240000","bid":6.3,"bid_size":15.0,"ask":6.6,"ask_size":75.0,"iv":0.119,"open_interest":309.0,"volume":57.0,"delta":0.0655,"gamma":0.0006,"vega":2.6854,"theta":-0.4868,"rho":0.3585,"theo":6.3651,"change":0.4,"open":7.0,"high":8.02,"low":6.5,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:53:37","percent_change":6.45161,"prev_day_close":6.09999990463257},{"option":"SPXW260320P07240000","bid":366.1,"bid_size":4.0,"ask":374.0,"ask_size":2.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9346,"gamma":0.0006,"vega":2.6854,"theta":-0.3521,"rho":-5.5715,"theo":370.2772,"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":354.549987792969},{"option":"SPXW260320C07250000","bid":5.5,"bid_size":62.0,"ask":6.0,"ask_size":98.0,"iv":0.1188,"open_interest":1872.0,"volume":176.0,"delta":0.06,"gamma":0.0005,"vega":2.5193,"theta":-0.4524,"rho":0.3282,"theo":5.717,"change":0.35,"open":5.43,"high":7.23,"low":5.4,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:59:30","percent_change":6.30631,"prev_day_close":5.5},{"option":"SPXW260320P07250000","bid":375.4,"bid_size":4.0,"ask":383.3,"ask_size":2.0,"iv":0.1195,"open_interest":48.0,"volume":0.0,"delta":-0.9401,"gamma":0.0005,"vega":2.5193,"theta":-0.314,"rho":-5.6099,"theo":379.5946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":357.17,"last_trade_time":"2026-02-04T11:57:50","percent_change":0.0,"prev_day_close":363.899993896484},{"option":"SPXW260320C07260000","bid":4.9,"bid_size":91.0,"ask":5.4,"ask_size":133.0,"iv":0.1182,"open_interest":347.0,"volume":82.0,"delta":0.0549,"gamma":0.0005,"vega":2.3635,"theta":-0.4207,"rho":0.3002,"theo":5.1444,"change":0.2,"open":4.83,"high":6.3,"low":4.83,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:59:30","percent_change":4.0,"prev_day_close":4.90000009536743},{"option":"SPXW260320P07260000","bid":384.9,"bid_size":2.0,"ask":392.7,"ask_size":2.0,"iv":0.1194,"open_interest":2.0,"volume":0.0,"delta":-0.9452,"gamma":0.0005,"vega":2.3635,"theta":-0.2786,"rho":-5.6461,"theo":388.9876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.25,"last_trade_time":"2026-01-05T14:03:24","percent_change":0.0,"prev_day_close":373.25},{"option":"SPXW260320C07270000","bid":4.6,"bid_size":15.0,"ask":4.8,"ask_size":94.0,"iv":0.1184,"open_interest":244.0,"volume":33.0,"delta":0.0503,"gamma":0.0004,"vega":2.2167,"theta":-0.3915,"rho":0.2748,"theo":4.6397,"change":0.2,"open":5.3,"high":5.8,"low":4.7,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T15:59:30","percent_change":4.44444,"prev_day_close":4.35000014305115},{"option":"SPXW260320P07270000","bid":394.9,"bid_size":3.0,"ask":402.2,"ask_size":2.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9497,"gamma":0.0004,"vega":2.2167,"theta":-0.2457,"rho":-5.6798,"theo":398.4484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":382.599990844727},{"option":"SPXW260320C07275000","bid":4.4,"bid_size":15.0,"ask":4.6,"ask_size":145.0,"iv":0.118,"open_interest":1112.0,"volume":23.0,"delta":0.0482,"gamma":0.0004,"vega":2.1466,"theta":-0.3778,"rho":0.2631,"theo":4.4102,"change":0.95,"open":4.6,"high":5.5,"low":4.57,"tick":"no_change","last_trade_price":5.15,"last_trade_time":"2026-02-18T13:07:57","percent_change":22.619,"prev_day_close":4.09999990463257},{"option":"SPXW260320P07275000","bid":399.6,"bid_size":3.0,"ask":406.9,"ask_size":2.0,"iv":0.1191,"open_interest":18.0,"volume":0.0,"delta":-0.9519,"gamma":0.0004,"vega":2.1466,"theta":-0.2302,"rho":-5.6955,"theo":403.2017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.83,"last_trade_time":"2026-02-17T14:36:09","percent_change":0.0,"prev_day_close":387.400009155273},{"option":"SPXW260320C07280000","bid":3.9,"bid_size":154.0,"ask":4.4,"ask_size":160.0,"iv":0.1178,"open_interest":190.0,"volume":54.0,"delta":0.0462,"gamma":0.0004,"vega":2.0788,"theta":-0.3648,"rho":0.2521,"theo":4.1945,"change":0.1,"open":4.3,"high":5.0,"low":4.1,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T15:52:47","percent_change":2.5,"prev_day_close":3.89999997615814},{"option":"SPXW260320P07280000","bid":403.8,"bid_size":2.0,"ask":411.7,"ask_size":2.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9539,"gamma":0.0004,"vega":2.0788,"theta":-0.2153,"rho":-5.7106,"theo":407.9688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.049987792969},{"option":"SPXW260320C07290000","bid":3.7,"bid_size":15.0,"ask":4.0,"ask_size":174.0,"iv":0.1184,"open_interest":160.0,"volume":53.0,"delta":0.0424,"gamma":0.0004,"vega":1.9506,"theta":-0.3402,"rho":0.2318,"theo":3.8012,"change":0.9,"open":3.7,"high":4.5,"low":3.7,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T12:05:10","percent_change":25.0,"prev_day_close":3.5},{"option":"SPXW260320P07290000","bid":413.9,"bid_size":2.0,"ask":421.2,"ask_size":1.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9576,"gamma":0.0004,"vega":1.9506,"theta":-0.1871,"rho":-5.7391,"theo":417.541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.850006103516},{"option":"SPXW260320C07300000","bid":3.2,"bid_size":129.0,"ask":3.6,"ask_size":214.0,"iv":0.1179,"open_interest":3782.0,"volume":125.0,"delta":0.039,"gamma":0.0004,"vega":1.8319,"theta":-0.3178,"rho":0.213,"theo":3.4536,"change":0.0,"open":3.3,"high":4.2,"low":3.1,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:56:49","percent_change":-2.16744e-6,"prev_day_close":3.10000002384186},{"option":"SPXW260320P07300000","bid":422.9,"bid_size":1.0,"ask":430.8,"ask_size":1.0,"iv":0.1194,"open_interest":171.0,"volume":0.0,"delta":-0.961,"gamma":0.0004,"vega":1.8319,"theta":-0.1609,"rho":-5.7661,"theo":427.1589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":481.57,"last_trade_time":"2026-02-17T09:52:16","percent_change":0.0,"prev_day_close":411.5},{"option":"SPXW260320C07310000","bid":3.0,"bid_size":15.0,"ask":3.2,"ask_size":151.0,"iv":0.1181,"open_interest":265.0,"volume":45.0,"delta":0.036,"gamma":0.0003,"vega":1.7215,"theta":-0.2973,"rho":0.1959,"theo":3.1463,"change":0.19,"open":3.0,"high":3.66,"low":3.0,"tick":"no_change","last_trade_price":3.19,"last_trade_time":"2026-02-18T14:18:01","percent_change":6.33333,"prev_day_close":2.79999995231628},{"option":"SPXW260320P07310000","bid":433.1,"bid_size":2.0,"ask":440.4,"ask_size":1.0,"iv":0.1193,"open_interest":9.0,"volume":0.0,"delta":-0.9641,"gamma":0.0003,"vega":1.7215,"theta":-0.1367,"rho":-5.7913,"theo":436.8171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":518.3,"last_trade_time":"2026-02-17T10:42:05","percent_change":0.0,"prev_day_close":421.399993896484},{"option":"SPXW260320C07320000","bid":2.75,"bid_size":15.0,"ask":2.95,"ask_size":200.0,"iv":0.1185,"open_interest":244.0,"volume":23.0,"delta":0.0332,"gamma":0.0003,"vega":1.6186,"theta":-0.2785,"rho":0.1806,"theo":2.8739,"change":0.175,"open":3.08,"high":3.2,"low":2.85,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-18T14:18:01","percent_change":6.54206,"prev_day_close":2.52499997615814},{"option":"SPXW260320P07320000","bid":442.2,"bid_size":1.0,"ask":449.9,"ask_size":2.0,"iv":0.12,"open_interest":1.0,"volume":0.0,"delta":-0.9669,"gamma":0.0003,"vega":1.6186,"theta":-0.1142,"rho":-5.8148,"theo":446.5103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.71,"last_trade_time":"2026-02-17T14:36:09","percent_change":0.0,"prev_day_close":430.600006103516},{"option":"SPXW260320C07325000","bid":2.6,"bid_size":15.0,"ask":2.8,"ask_size":249.0,"iv":0.1185,"open_interest":1573.0,"volume":1551.0,"delta":0.0319,"gamma":0.0003,"vega":1.5698,"theta":-0.2697,"rho":0.1736,"theo":2.7493,"change":-0.025,"open":2.7,"high":3.11,"low":2.55,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:55:55","percent_change":-0.970876,"prev_day_close":2.39999997615814},{"option":"SPXW260320P07325000","bid":447.6,"bid_size":2.0,"ask":454.9,"ask_size":1.0,"iv":0.1194,"open_interest":3.0,"volume":0.0,"delta":-0.9682,"gamma":0.0003,"vega":1.5698,"theta":-0.1036,"rho":-5.8259,"theo":451.3684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":504.87,"last_trade_time":"2026-02-17T09:52:16","percent_change":0.0,"prev_day_close":435.600006103516},{"option":"SPXW260320C07330000","bid":2.45,"bid_size":15.0,"ask":2.65,"ask_size":200.0,"iv":0.1184,"open_interest":115.0,"volume":22.0,"delta":0.0307,"gamma":0.0003,"vega":1.5227,"theta":-0.2612,"rho":0.167,"theo":2.6316,"change":-0.105,"open":2.72,"high":2.72,"low":2.32,"tick":"down","last_trade_price":2.32,"last_trade_time":"2026-02-18T15:48:05","percent_change":-4.3299,"prev_day_close":2.27499997615814},{"option":"SPXW260320P07330000","bid":452.5,"bid_size":2.0,"ask":459.8,"ask_size":1.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.9694,"gamma":0.0003,"vega":1.5227,"theta":-0.0933,"rho":-5.8366,"theo":456.2334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.550003051758},{"option":"SPXW260320C07340000","bid":2.25,"bid_size":15.0,"ask":2.4,"ask_size":182.0,"iv":0.1187,"open_interest":166.0,"volume":4.0,"delta":0.0284,"gamma":0.0003,"vega":1.4337,"theta":-0.2454,"rho":0.1546,"theo":2.4151,"change":0.07,"open":2.6,"high":2.6,"low":2.27,"tick":"down","last_trade_price":2.27,"last_trade_time":"2026-02-18T14:52:57","percent_change":3.18182,"prev_day_close":2.07500004768372},{"option":"SPXW260320P07340000","bid":462.2,"bid_size":2.0,"ask":469.5,"ask_size":1.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9717,"gamma":0.0003,"vega":1.4337,"theta":-0.0737,"rho":-5.8572,"theo":465.9825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.300003051758},{"option":"SPXW260320C07350000","bid":2.0,"bid_size":15.0,"ask":2.2,"ask_size":189.0,"iv":0.1188,"open_interest":902.0,"volume":25.0,"delta":0.0263,"gamma":0.0003,"vega":1.3511,"theta":-0.2308,"rho":0.1432,"theo":2.2213,"change":0.275,"open":2.0,"high":2.32,"low":2.0,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-18T13:39:03","percent_change":13.5802,"prev_day_close":1.875},{"option":"SPXW260320P07350000","bid":471.9,"bid_size":2.0,"ask":479.3,"ask_size":1.0,"iv":0.1202,"open_interest":25.0,"volume":0.0,"delta":-0.9738,"gamma":0.0003,"vega":1.3511,"theta":-0.0554,"rho":-5.8768,"theo":475.7542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.09,"last_trade_time":"2026-02-10T11:29:30","percent_change":0.0,"prev_day_close":460.050003051758},{"option":"SPXW260320C07360000","bid":1.85,"bid_size":15.0,"ask":2.0,"ask_size":163.0,"iv":0.1192,"open_interest":669.0,"volume":6.0,"delta":0.0244,"gamma":0.0002,"vega":1.2743,"theta":-0.2173,"rho":0.1327,"theo":2.0473,"change":-0.17,"open":1.82,"high":1.82,"low":1.68,"tick":"down","last_trade_price":1.68,"last_trade_time":"2026-02-18T15:37:19","percent_change":-9.18919,"prev_day_close":1.69999998807907},{"option":"SPXW260320P07360000","bid":481.7,"bid_size":2.0,"ask":489.1,"ask_size":1.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9756,"gamma":0.0002,"vega":1.2743,"theta":-0.0383,"rho":-5.8955,"theo":485.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.850006103516},{"option":"SPXW260320C07370000","bid":1.65,"bid_size":15.0,"ask":1.85,"ask_size":198.0,"iv":0.1194,"open_interest":159.0,"volume":5.0,"delta":0.0227,"gamma":0.0002,"vega":1.2026,"theta":-0.2048,"rho":0.1231,"theo":1.8907,"change":0.235,"open":1.67,"high":1.91,"low":1.67,"tick":"up","last_trade_price":1.91,"last_trade_time":"2026-02-18T11:22:04","percent_change":14.0299,"prev_day_close":1.52500003576279},{"option":"SPXW260320P07370000","bid":491.5,"bid_size":2.0,"ask":498.9,"ask_size":1.0,"iv":0.1218,"open_interest":1.0,"volume":0.0,"delta":-0.9774,"gamma":0.0002,"vega":1.2026,"theta":-0.0222,"rho":-5.9133,"theo":495.3546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.27,"last_trade_time":"2026-01-08T11:02:39","percent_change":0.0,"prev_day_close":479.649993896484},{"option":"SPXW260320C07375000","bid":1.6,"bid_size":15.0,"ask":1.75,"ask_size":170.0,"iv":0.1196,"open_interest":359.0,"volume":20.0,"delta":0.0219,"gamma":0.0002,"vega":1.1685,"theta":-0.1989,"rho":0.1187,"theo":1.8182,"change":-0.015,"open":1.6,"high":1.82,"low":1.6,"tick":"down","last_trade_price":1.61,"last_trade_time":"2026-02-18T14:49:21","percent_change":-0.923077,"prev_day_close":1.47499996423721},{"option":"SPXW260320P07375000","bid":496.4,"bid_size":2.0,"ask":503.8,"ask_size":1.0,"iv":0.122,"open_interest":10.0,"volume":0.0,"delta":-0.9782,"gamma":0.0002,"vega":1.1685,"theta":-0.0144,"rho":-5.9218,"theo":500.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":581.89,"last_trade_time":"2026-02-17T10:42:05","percent_change":0.0,"prev_day_close":484.550003051758},{"option":"SPXW260320C07380000","bid":1.5,"bid_size":15.0,"ask":1.7,"ask_size":201.0,"iv":0.1198,"open_interest":127.0,"volume":1.0,"delta":0.0211,"gamma":0.0002,"vega":1.1355,"theta":-0.1933,"rho":0.1145,"theo":1.7491,"change":0.03,"open":1.58,"high":1.58,"low":1.58,"tick":"down","last_trade_price":1.58,"last_trade_time":"2026-02-18T09:56:19","percent_change":1.93548,"prev_day_close":1.42500001192093},{"option":"SPXW260320P07380000","bid":501.3,"bid_size":2.0,"ask":508.7,"ask_size":1.0,"iv":0.1216,"open_interest":1.0,"volume":0.0,"delta":-0.979,"gamma":0.0002,"vega":1.1355,"theta":-0.0069,"rho":-5.93,"theo":505.1786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.82,"last_trade_time":"2026-01-08T11:02:39","percent_change":0.0,"prev_day_close":489.449996948242},{"option":"SPXW260320C07390000","bid":1.4,"bid_size":15.0,"ask":1.55,"ask_size":176.0,"iv":0.1203,"open_interest":337.0,"volume":0.0,"delta":0.0197,"gamma":0.0002,"vega":1.0726,"theta":-0.1826,"rho":0.1067,"theo":1.6207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-13T13:05:28","percent_change":0.0,"prev_day_close":1.27500003576279},{"option":"SPXW260320P07390000","bid":511.1,"bid_size":2.0,"ask":518.5,"ask_size":1.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.9804,"gamma":0.0002,"vega":1.0726,"theta":0.0,"rho":-5.946,"theo":515.0157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.300003051758},{"option":"SPXW260320C07400000","bid":1.25,"bid_size":15.0,"ask":1.45,"ask_size":209.0,"iv":0.1207,"open_interest":1846.0,"volume":101.0,"delta":0.0183,"gamma":0.0002,"vega":1.0139,"theta":-0.1726,"rho":0.0995,"theo":1.5038,"change":-0.11,"open":1.32,"high":1.55,"low":1.15,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-18T15:37:13","percent_change":-8.46154,"prev_day_close":1.17500001192093},{"option":"SPXW260320P07400000","bid":520.9,"bid_size":2.0,"ask":528.4,"ask_size":1.0,"iv":0.1235,"open_interest":156.0,"volume":0.0,"delta":-0.9817,"gamma":0.0002,"vega":1.0139,"theta":0.0,"rho":-5.9614,"theo":524.8643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.08,"last_trade_time":"2026-01-28T13:04:00","percent_change":0.0,"prev_day_close":509.149993896484},{"option":"SPXW260320C07410000","bid":1.15,"bid_size":15.0,"ask":1.35,"ask_size":212.0,"iv":0.1213,"open_interest":96.0,"volume":5.0,"delta":0.0171,"gamma":0.0002,"vega":0.959,"theta":-0.1632,"rho":0.0928,"theo":1.3973,"change":0.2,"open":1.4,"high":1.4,"low":1.4,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T12:18:34","percent_change":16.6667,"prev_day_close":1.07499998807907},{"option":"SPXW260320P07410000","bid":530.8,"bid_size":2.0,"ask":538.2,"ask_size":1.0,"iv":0.1229,"open_interest":5.0,"volume":5.0,"delta":-0.983,"gamma":0.0002,"vega":0.959,"theta":0.0,"rho":-5.9764,"theo":534.7233,"change":-53.45,"open":491.5,"high":491.5,"low":491.5,"tick":"down","last_trade_price":491.5,"last_trade_time":"2026-02-18T12:18:27","percent_change":-9.80824,"prev_day_close":519.0},{"option":"SPXW260320C07420000","bid":1.05,"bid_size":15.0,"ask":1.25,"ask_size":214.0,"iv":0.1217,"open_interest":161.0,"volume":3.0,"delta":0.016,"gamma":0.0002,"vega":0.9076,"theta":-0.1546,"rho":0.0865,"theo":1.3001,"change":-0.005,"open":1.12,"high":1.12,"low":1.12,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-18T09:59:58","percent_change":-0.444444,"prev_day_close":0.999999970197678},{"option":"SPXW260320P07420000","bid":540.5,"bid_size":2.0,"ask":548.1,"ask_size":1.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0002,"vega":0.9076,"theta":0.0,"rho":-5.9908,"theo":544.5916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.899993896484},{"option":"SPXW260320C07425000","bid":1.0,"bid_size":15.0,"ask":1.2,"ask_size":218.0,"iv":0.1219,"open_interest":262.0,"volume":23.0,"delta":0.0154,"gamma":0.0002,"vega":0.8832,"theta":-0.1504,"rho":0.0836,"theo":1.2547,"change":0.175,"open":1.09,"high":1.25,"low":1.09,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-18T12:18:34","percent_change":16.2791,"prev_day_close":0.974999964237213},{"option":"SPXW260320P07425000","bid":545.6,"bid_size":2.0,"ask":552.9,"ask_size":2.0,"iv":0.1237,"open_interest":13.0,"volume":5.0,"delta":-0.9846,"gamma":0.0002,"vega":0.8832,"theta":0.0,"rho":-5.9978,"theo":549.529,"change":-53.49,"open":506.16,"high":506.16,"low":506.16,"tick":"up","last_trade_price":506.16,"last_trade_time":"2026-02-18T12:18:27","percent_change":-9.55776,"prev_day_close":533.799987792969},{"option":"SPXW260320C07430000","bid":1.0,"bid_size":15.0,"ask":1.15,"ask_size":190.0,"iv":0.1224,"open_interest":210.0,"volume":4.0,"delta":0.0149,"gamma":0.0001,"vega":0.8595,"theta":-0.1464,"rho":0.0808,"theo":1.2113,"change":-0.005,"open":1.02,"high":1.02,"low":1.02,"tick":"no_change","last_trade_price":1.02,"last_trade_time":"2026-02-18T09:59:58","percent_change":-0.487805,"prev_day_close":0.925000011920929},{"option":"SPXW260320P07430000","bid":550.4,"bid_size":2.0,"ask":558.0,"ask_size":1.0,"iv":0.1256,"open_interest":1.0,"volume":0.0,"delta":-0.9851,"gamma":0.0001,"vega":0.8595,"theta":0.0,"rho":-6.0047,"theo":554.4684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":469.11,"last_trade_time":"2026-01-22T12:50:31","percent_change":0.0,"prev_day_close":539.0},{"option":"SPXW260320C07440000","bid":0.9,"bid_size":15.0,"ask":1.1,"ask_size":221.0,"iv":0.1231,"open_interest":153.0,"volume":0.0,"delta":0.014,"gamma":0.0001,"vega":0.8142,"theta":-0.1389,"rho":0.0756,"theo":1.13,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-17T09:58:08","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPXW260320P07440000","bid":560.5,"bid_size":2.0,"ask":567.9,"ask_size":1.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.9861,"gamma":0.0001,"vega":0.8142,"theta":0.0,"rho":-6.0181,"theo":564.3526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.700012207031},{"option":"SPXW260320C07450000","bid":0.85,"bid_size":15.0,"ask":1.05,"ask_size":258.0,"iv":0.1241,"open_interest":891.0,"volume":2.0,"delta":0.0131,"gamma":0.0001,"vega":0.7717,"theta":-0.1318,"rho":0.0708,"theo":1.0554,"change":0.095,"open":0.9,"high":0.97,"low":0.9,"tick":"up","last_trade_price":0.97,"last_trade_time":"2026-02-18T10:39:43","percent_change":10.8571,"prev_day_close":0.824999988079071},{"option":"SPXW260320P07450000","bid":570.2,"bid_size":2.0,"ask":577.7,"ask_size":1.0,"iv":0.1243,"open_interest":60.0,"volume":0.0,"delta":-0.987,"gamma":0.0001,"vega":0.7717,"theta":0.0,"rho":-6.0311,"theo":574.2435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":451.13,"last_trade_time":"2026-01-27T10:03:54","percent_change":0.0,"prev_day_close":558.350006103516},{"option":"SPXW260320C07460000","bid":0.75,"bid_size":15.0,"ask":0.95,"ask_size":231.0,"iv":0.1241,"open_interest":107.0,"volume":4.0,"delta":0.0123,"gamma":0.0001,"vega":0.7318,"theta":-0.1251,"rho":0.0664,"theo":0.9869,"change":0.1,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T12:16:44","percent_change":11.7647,"prev_day_close":0.75},{"option":"SPXW260320P07460000","bid":580.1,"bid_size":2.0,"ask":587.6,"ask_size":1.0,"iv":0.1249,"open_interest":0.0,"volume":0.0,"delta":-0.9878,"gamma":0.0001,"vega":0.7318,"theta":0.0,"rho":-6.0437,"theo":584.1405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.5},{"option":"SPXW260320C07470000","bid":0.7,"bid_size":15.0,"ask":0.9,"ask_size":235.0,"iv":0.1249,"open_interest":42.0,"volume":0.0,"delta":0.0115,"gamma":0.0001,"vega":0.6944,"theta":-0.1189,"rho":0.0623,"theo":0.9239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-13T10:31:28","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"SPXW260320P07470000","bid":590.0,"bid_size":2.0,"ask":597.6,"ask_size":1.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":-0.9885,"gamma":0.0001,"vega":0.6944,"theta":0.0,"rho":-6.0559,"theo":594.0431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.399993896484},{"option":"SPXW260320C07475000","bid":0.7,"bid_size":15.0,"ask":0.9,"ask_size":237.0,"iv":0.1258,"open_interest":141.0,"volume":2.0,"delta":0.0112,"gamma":0.0001,"vega":0.6766,"theta":-0.116,"rho":0.0603,"theo":0.8943,"change":0.1,"open":0.72,"high":0.85,"low":0.72,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T13:25:50","percent_change":13.3333,"prev_day_close":0.675000011920929},{"option":"SPXW260320P07475000","bid":595.1,"bid_size":2.0,"ask":602.5,"ask_size":1.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0001,"vega":0.6766,"theta":0.0,"rho":-6.062,"theo":598.9963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.599975585938},{"option":"SPXW260320C07480000","bid":0.65,"bid_size":15.0,"ask":0.85,"ask_size":239.0,"iv":0.1257,"open_interest":77.0,"volume":2.0,"delta":0.0108,"gamma":0.0001,"vega":0.6593,"theta":-0.1131,"rho":0.0584,"theo":0.866,"change":0.095,"open":0.82,"high":0.82,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T12:53:33","percent_change":13.1034,"prev_day_close":0.650000005960464},{"option":"SPXW260320P07480000","bid":600.1,"bid_size":2.0,"ask":607.4,"ask_size":2.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":0.6593,"theta":0.0,"rho":-6.068,"theo":603.9507,"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":588.599975585938},{"option":"SPXW260320C07490000","bid":0.6,"bid_size":15.0,"ask":0.8,"ask_size":238.0,"iv":0.1263,"open_interest":47.0,"volume":0.0,"delta":0.0102,"gamma":0.0001,"vega":0.6264,"theta":-0.1076,"rho":0.0549,"theo":0.8128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-17T09:30:05","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260320P07490000","bid":610.0,"bid_size":2.0,"ask":617.4,"ask_size":3.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":0.6264,"theta":0.0,"rho":-6.0797,"theo":613.863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.350006103516},{"option":"SPXW260320C07500000","bid":0.55,"bid_size":15.0,"ask":0.75,"ask_size":246.0,"iv":0.1269,"open_interest":1533.0,"volume":2.0,"delta":0.0096,"gamma":0.0001,"vega":0.5956,"theta":-0.1026,"rho":0.0516,"theo":0.7639,"change":0.05,"open":0.61,"high":0.7,"low":0.61,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T13:50:44","percent_change":7.69231,"prev_day_close":0.574999988079071},{"option":"SPXW260320P07500000","bid":619.4,"bid_size":1.0,"ask":627.3,"ask_size":1.0,"iv":0.1288,"open_interest":148.0,"volume":22.0,"delta":-0.9905,"gamma":0.0001,"vega":0.5956,"theta":0.0,"rho":-6.0912,"theo":623.7796,"change":-47.12,"open":586.68,"high":586.68,"low":586.68,"tick":"no_change","last_trade_price":586.68,"last_trade_time":"2026-02-18T13:30:03","percent_change":-7.43452,"prev_day_close":608.75},{"option":"SPXW260320C07510000","bid":0.55,"bid_size":15.0,"ask":0.75,"ask_size":247.0,"iv":0.1286,"open_interest":56.0,"volume":0.0,"delta":0.009,"gamma":0.0001,"vega":0.5667,"theta":-0.0978,"rho":0.0486,"theo":0.7189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.24,"last_trade_time":"2026-02-12T11:36:14","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260320P07510000","bid":629.3,"bid_size":1.0,"ask":637.2,"ask_size":1.0,"iv":0.129,"open_interest":7.0,"volume":0.0,"delta":-0.991,"gamma":0.0001,"vega":0.5667,"theta":0.0,"rho":-6.1024,"theo":633.7002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":523.32,"last_trade_time":"2026-01-13T10:18:42","percent_change":0.0,"prev_day_close":619.899993896484},{"option":"SPXW260320C07520000","bid":0.5,"bid_size":15.0,"ask":0.7,"ask_size":247.0,"iv":0.1291,"open_interest":134.0,"volume":0.0,"delta":0.0085,"gamma":0.0001,"vega":0.5396,"theta":-0.0934,"rho":0.0458,"theo":0.6775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.14,"last_trade_time":"2026-02-12T11:36:14","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260320P07520000","bid":639.3,"bid_size":1.0,"ask":647.2,"ask_size":1.0,"iv":0.1337,"open_interest":22.0,"volume":22.0,"delta":-0.9916,"gamma":0.0001,"vega":0.5396,"theta":0.0,"rho":-6.1134,"theo":643.6243,"change":-47.52,"open":606.53,"high":606.53,"low":606.53,"tick":"no_change","last_trade_price":606.53,"last_trade_time":"2026-02-18T13:30:03","percent_change":-7.2655,"prev_day_close":630.050018310547},{"option":"SPXW260320C07525000","bid":0.5,"bid_size":15.0,"ask":0.7,"ask_size":247.0,"iv":0.1299,"open_interest":268.0,"volume":1.0,"delta":0.0083,"gamma":0.0001,"vega":0.5267,"theta":-0.0912,"rho":0.0445,"theo":0.658,"change":-0.03,"open":0.52,"high":0.52,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T09:57:23","percent_change":-5.45454,"prev_day_close":0.5},{"option":"SPXW260320P07525000","bid":644.2,"bid_size":1.0,"ask":652.1,"ask_size":1.0,"iv":0.1304,"open_interest":2.0,"volume":2.0,"delta":-0.9918,"gamma":0.0001,"vega":0.5267,"theta":0.0,"rho":-6.1188,"theo":648.5876,"change":-51.19,"open":607.11,"high":607.11,"low":607.11,"tick":"down","last_trade_price":607.11,"last_trade_time":"2026-02-18T12:16:28","percent_change":-7.77609,"prev_day_close":633.699981689453},{"option":"SPXW260320C07530000","bid":0.45,"bid_size":49.0,"ask":0.65,"ask_size":242.0,"iv":0.1295,"open_interest":7.0,"volume":0.0,"delta":0.008,"gamma":0.0001,"vega":0.5142,"theta":-0.0892,"rho":0.0432,"theo":0.6393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-10T14:55:29","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260320P07530000","bid":649.2,"bid_size":1.0,"ask":657.1,"ask_size":1.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.5142,"theta":0.0,"rho":-6.1241,"theo":653.5516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.649993896484},{"option":"SPXW260320C07540000","bid":0.45,"bid_size":15.0,"ask":0.65,"ask_size":244.0,"iv":0.1311,"open_interest":24.0,"volume":0.0,"delta":0.0076,"gamma":0.0001,"vega":0.4903,"theta":-0.0853,"rho":0.0409,"theo":0.6041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-11T14:24:45","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260320P07540000","bid":659.1,"bid_size":1.0,"ask":667.0,"ask_size":1.0,"iv":0.1317,"open_interest":1.0,"volume":1.0,"delta":-0.9925,"gamma":0.0001,"vega":0.4903,"theta":0.0,"rho":-6.1346,"theo":663.4819,"change":-53.85,"open":620.05,"high":620.05,"low":620.05,"tick":"down","last_trade_price":620.05,"last_trade_time":"2026-02-18T12:12:41","percent_change":-7.9908,"prev_day_close":648.850006103516},{"option":"SPXW260320C07550000","bid":0.4,"bid_size":50.0,"ask":0.6,"ask_size":247.0,"iv":0.1314,"open_interest":373.0,"volume":0.0,"delta":0.0072,"gamma":0.0001,"vega":0.4679,"theta":-0.0816,"rho":0.0387,"theo":0.5716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-17T09:30:54","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260320P07550000","bid":669.1,"bid_size":1.0,"ask":677.0,"ask_size":1.0,"iv":0.1343,"open_interest":3.0,"volume":2.0,"delta":-0.9929,"gamma":0.0001,"vega":0.4679,"theta":0.0,"rho":-6.145,"theo":673.4149,"change":-52.01,"open":631.54,"high":631.54,"low":631.54,"tick":"up","last_trade_price":631.54,"last_trade_time":"2026-02-18T12:16:28","percent_change":-7.60881,"prev_day_close":658.599975585938},{"option":"SPXW260320C07560000","bid":0.4,"bid_size":15.0,"ask":0.6,"ask_size":247.0,"iv":0.133,"open_interest":53.0,"volume":0.0,"delta":0.0068,"gamma":0.0001,"vega":0.4469,"theta":-0.0782,"rho":0.0366,"theo":0.5416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-09T15:01:11","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260320P07560000","bid":679.0,"bid_size":1.0,"ask":686.9,"ask_size":1.0,"iv":0.1342,"open_interest":4.0,"volume":4.0,"delta":-0.9932,"gamma":0.0001,"vega":0.4469,"theta":0.0,"rho":-6.1552,"theo":683.3505,"change":-52.15,"open":641.3,"high":641.3,"low":641.3,"tick":"down","last_trade_price":641.3,"last_trade_time":"2026-02-18T12:13:42","percent_change":-7.52037,"prev_day_close":668.149993896484},{"option":"SPXW260320C07570000","bid":0.35,"bid_size":211.0,"ask":0.55,"ask_size":247.0,"iv":0.1331,"open_interest":131.0,"volume":2.0,"delta":0.0065,"gamma":0.0001,"vega":0.4272,"theta":-0.075,"rho":0.0347,"theo":0.5139,"change":0.045,"open":0.47,"high":0.47,"low":0.47,"tick":"no_change","last_trade_price":0.47,"last_trade_time":"2026-02-18T12:53:33","percent_change":10.5882,"prev_day_close":0.399999991059303},{"option":"SPXW260320P07570000","bid":689.0,"bid_size":1.0,"ask":696.9,"ask_size":1.0,"iv":0.1394,"open_interest":4.0,"volume":4.0,"delta":-0.9936,"gamma":0.0001,"vega":0.4272,"theta":0.0,"rho":-6.1654,"theo":693.2883,"change":-51.34,"open":651.31,"high":651.31,"low":651.31,"tick":"down","last_trade_price":651.31,"last_trade_time":"2026-02-18T12:13:42","percent_change":-7.30662,"prev_day_close":679.25},{"option":"SPXW260320C07575000","bid":0.35,"bid_size":51.0,"ask":0.55,"ask_size":247.0,"iv":0.1339,"open_interest":85.0,"volume":0.0,"delta":0.0063,"gamma":0.0001,"vega":0.4179,"theta":-0.0735,"rho":0.0338,"theo":0.5009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-11T09:33:28","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260320P07575000","bid":693.9,"bid_size":1.0,"ask":701.8,"ask_size":1.0,"iv":0.1352,"open_interest":1.0,"volume":1.0,"delta":-0.9938,"gamma":0.0001,"vega":0.4179,"theta":0.0,"rho":-6.1704,"theo":698.258,"change":-53.9,"open":654.75,"high":654.75,"low":654.75,"tick":"down","last_trade_price":654.75,"last_trade_time":"2026-02-18T12:12:41","percent_change":-7.60601,"prev_day_close":683.700012207031},{"option":"SPXW260320C07600000","bid":0.3,"bid_size":212.0,"ask":0.5,"ask_size":247.0,"iv":0.1362,"open_interest":694.0,"volume":1.0,"delta":0.0056,"gamma":0.0001,"vega":0.3754,"theta":-0.0667,"rho":0.0298,"theo":0.4429,"change":0.025,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:17:37","percent_change":6.66667,"prev_day_close":0.350000008940697},{"option":"SPXW260320P07600000","bid":718.8,"bid_size":1.0,"ask":726.7,"ask_size":1.0,"iv":0.1388,"open_interest":52.0,"volume":0.0,"delta":-0.9945,"gamma":0.0001,"vega":0.3754,"theta":0.0,"rho":-6.1949,"theo":723.1139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":650.23,"last_trade_time":"2025-12-29T14:31:05","percent_change":0.0,"prev_day_close":708.5},{"option":"SPXW260320C07625000","bid":0.25,"bid_size":212.0,"ask":0.5,"ask_size":287.0,"iv":0.1392,"open_interest":10.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":0.339,"theta":-0.0609,"rho":0.0264,"theo":0.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-17T11:19:32","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260320P07625000","bid":743.7,"bid_size":1.0,"ask":751.6,"ask_size":1.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.339,"theta":0.0,"rho":-6.2186,"theo":747.9799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.149993896484},{"option":"SPXW260320C07650000","bid":0.25,"bid_size":15.0,"ask":0.45,"ask_size":247.0,"iv":0.142,"open_interest":442.0,"volume":1.0,"delta":0.0044,"gamma":0.0,"vega":0.3074,"theta":-0.0558,"rho":0.0236,"theo":0.3545,"change":-0.025,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:00:54","percent_change":-7.69231,"prev_day_close":0.274999998509884},{"option":"SPXW260320P07650000","bid":768.6,"bid_size":1.0,"ask":776.5,"ask_size":1.0,"iv":0.1492,"open_interest":53.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.3078,"theta":0.0,"rho":-6.2419,"theo":772.854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":684.81,"last_trade_time":"2026-01-30T14:40:26","percent_change":0.0,"prev_day_close":759.450012207031},{"option":"SPXW260320C07700000","bid":0.2,"bid_size":214.0,"ask":0.4,"ask_size":247.0,"iv":0.1474,"open_interest":320.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.2572,"theta":-0.0479,"rho":0.0192,"theo":0.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-13T15:46:02","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260320P07700000","bid":818.3,"bid_size":1.0,"ask":826.2,"ask_size":1.0,"iv":0.1486,"open_interest":2.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.2577,"theta":0.0,"rho":-6.2872,"theo":822.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":711.21,"last_trade_time":"2026-01-16T15:23:51","percent_change":0.0,"prev_day_close":807.75},{"option":"SPXW260320C07750000","bid":0.15,"bid_size":215.0,"ask":0.4,"ask_size":294.0,"iv":0.1536,"open_interest":374.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.2194,"theta":-0.0421,"rho":0.016,"theo":0.2492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-12T14:09:25","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260320P07750000","bid":868.1,"bid_size":1.0,"ask":876.0,"ask_size":1.0,"iv":0.1548,"open_interest":1.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.2196,"theta":0.0,"rho":-6.3313,"theo":872.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.28,"last_trade_time":"2026-01-30T14:40:26","percent_change":0.0,"prev_day_close":858.949981689453},{"option":"SPXW260320C07800000","bid":0.1,"bid_size":221.0,"ask":0.35,"ask_size":293.0,"iv":0.1579,"open_interest":1468.0,"volume":4.0,"delta":0.0026,"gamma":0.0,"vega":0.1898,"theta":-0.0375,"rho":0.0137,"theo":0.2159,"change":0.02,"open":0.2,"high":0.22,"low":0.2,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T10:40:49","percent_change":10.0,"prev_day_close":0.175000000745058},{"option":"SPXW260320P07800000","bid":917.9,"bid_size":1.0,"ask":925.8,"ask_size":1.0,"iv":0.1607,"open_interest":11.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.1899,"theta":0.0,"rho":-6.3746,"theo":922.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":809.76,"last_trade_time":"2026-02-09T15:30:20","percent_change":0.0,"prev_day_close":908.800018310547},{"option":"SPXW260320C07850000","bid":0.1,"bid_size":218.0,"ask":0.35,"ask_size":300.0,"iv":0.1651,"open_interest":49.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.1659,"theta":-0.0338,"rho":0.0118,"theo":0.1897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-06T09:31:24","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260320P07850000","bid":967.7,"bid_size":1.0,"ask":975.6,"ask_size":1.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.166,"theta":0.0,"rho":-6.4175,"theo":971.9989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.199981689453},{"option":"SPXW260320C07900000","bid":0.1,"bid_size":195.0,"ask":0.3,"ask_size":294.0,"iv":0.1704,"open_interest":160.0,"volume":1.0,"delta":0.0019,"gamma":0.0,"vega":0.1463,"theta":-0.0306,"rho":0.0102,"theo":0.1683,"change":0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T12:33:55","percent_change":33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260320P07900000","bid":1017.5,"bid_size":1.0,"ask":1025.4,"ask_size":1.0,"iv":0.1714,"open_interest":4.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1463,"theta":0.0,"rho":-6.46,"theo":1021.805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":906.24,"last_trade_time":"2025-10-28T15:21:26","percent_change":0.0,"prev_day_close":1007.14999389648},{"option":"SPXW260320C07950000","bid":0.05,"bid_size":223.0,"ask":0.3,"ask_size":298.0,"iv":0.1752,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1296,"theta":-0.028,"rho":0.009,"theo":0.1502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260320P07950000","bid":1067.3,"bid_size":1.0,"ask":1075.2,"ask_size":1.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1296,"theta":0.0,"rho":-6.5022,"theo":1071.6145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1056.79998779297},{"option":"SPXW260320C08000000","bid":0.05,"bid_size":219.0,"ask":0.25,"ask_size":217.0,"iv":0.1797,"open_interest":280.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1153,"theta":-0.0256,"rho":0.0079,"theo":0.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T11:50:18","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260320P08000000","bid":1117.2,"bid_size":1.0,"ask":1125.1,"ask_size":1.0,"iv":0.1946,"open_interest":29.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1153,"theta":0.0,"rho":-6.5441,"theo":1121.4266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1071.88,"last_trade_time":"2026-02-04T15:36:50","percent_change":0.0,"prev_day_close":1106.69995117188},{"option":"SPXW260320C08100000","bid":0.05,"bid_size":46.0,"ask":0.25,"ask_size":147.0,"iv":0.193,"open_interest":163.0,"volume":4.0,"delta":0.0012,"gamma":0.0,"vega":0.0923,"theta":-0.0216,"rho":0.0062,"theo":0.1094,"change":0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:37:31","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260320P08100000","bid":1216.8,"bid_size":1.0,"ask":1224.7,"ask_size":1.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0919,"theta":0.0,"rho":-6.6277,"theo":1221.056,"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":1207.20001220703},{"option":"SPXW260320C08200000","bid":0.05,"bid_size":47.0,"ask":0.25,"ask_size":150.0,"iv":0.2061,"open_interest":45.0,"volume":2.0,"delta":0.0009,"gamma":0.0,"vega":0.0741,"theta":-0.0181,"rho":0.0049,"theo":0.0888,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:07:18","percent_change":-1.49012e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260320P08200000","bid":1316.4,"bid_size":1.0,"ask":1324.3,"ask_size":1.0,"iv":0.2059,"open_interest":5.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0738,"theta":0.0,"rho":-6.7109,"theo":1320.6907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1228.51,"last_trade_time":"2025-12-23T15:45:31","percent_change":0.0,"prev_day_close":1307.0},{"option":"SPXW260320C08300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":155.0,"iv":0.2157,"open_interest":114.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0594,"theta":-0.0151,"rho":0.0038,"theo":0.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-01-12T09:30:24","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260320P08300000","bid":1416.1,"bid_size":1.0,"ask":1424.0,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0594,"theta":0.0,"rho":-6.7938,"theo":1420.3292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1294.05,"last_trade_time":"2026-01-15T10:57:05","percent_change":0.0,"prev_day_close":1405.59997558594},{"option":"SPXW260320C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":163.0,"iv":0.2282,"open_interest":21.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0481,"theta":-0.0127,"rho":0.003,"theo":0.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-26T14:40:01","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260320P08400000","bid":1515.7,"bid_size":1.0,"ask":1523.6,"ask_size":1.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0479,"theta":0.0,"rho":-6.8764,"theo":1519.971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.5},{"option":"SPXW260320C08500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":71.0,"iv":0.2362,"open_interest":29.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0387,"theta":-0.0106,"rho":0.0024,"theo":0.0471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:55:45","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320P08500000","bid":1615.4,"bid_size":1.0,"ask":1623.3,"ask_size":1.0,"iv":0.2479,"open_interest":3.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0387,"theta":0.0,"rho":-6.9589,"theo":1619.6152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1506.98,"last_trade_time":"2026-02-09T15:29:11","percent_change":0.0,"prev_day_close":1606.15002441406},{"option":"SPXW260320C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":147.0,"iv":0.2481,"open_interest":7.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0315,"theta":-0.0089,"rho":0.0019,"theo":0.0385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-20T11:52:51","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320P08600000","bid":1715.0,"bid_size":1.0,"ask":1722.9,"ask_size":1.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0313,"theta":0.0,"rho":-7.0412,"theo":1719.2615,"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":1705.79998779297},{"option":"SPXW260320C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":155.0,"iv":0.2714,"open_interest":60.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0207,"theta":-0.0062,"rho":0.0012,"theo":0.0253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-16T13:56:17","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320P08800000","bid":1914.3,"bid_size":1.0,"ask":1922.2,"ask_size":1.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0206,"theta":0.0,"rho":-7.2056,"theo":1918.5589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1905.04998779297},{"option":"SPXW260320C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":163.0,"iv":0.2939,"open_interest":116.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0135,"theta":-0.0042,"rho":0.0008,"theo":0.0163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:35:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P09000000","bid":2113.6,"bid_size":1.0,"ask":2121.5,"ask_size":1.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":-7.3697,"theo":2117.8608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2103.19995117188},{"option":"SPXW260320C09200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":187.0,"iv":0.3157,"open_interest":444.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.009,"theta":-0.0029,"rho":0.0005,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:38:57","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P09200000","bid":2312.9,"bid_size":1.0,"ask":2320.8,"ask_size":1.0,"iv":0.3147,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":-7.5337,"theo":2317.1656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2231.1,"last_trade_time":"2025-12-30T15:06:34","percent_change":0.0,"prev_day_close":2303.69995117188},{"option":"SPXW260320C09600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":86.0,"iv":0.3505,"open_interest":119.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0042,"theta":-0.0015,"rho":0.0002,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:35:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P09600000","bid":2711.5,"bid_size":1.0,"ask":2719.4,"ask_size":1.0,"iv":0.3503,"open_interest":5.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":-7.8614,"theo":2715.7806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2613.66,"last_trade_time":"2025-12-23T15:45:31","percent_change":0.0,"prev_day_close":2702.20007324219},{"option":"SPXW260320C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":102.0,"iv":0.3897,"open_interest":29.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0021,"theta":-0.0008,"rho":0.0001,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:36:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P10000000","bid":3110.1,"bid_size":1.0,"ask":3118.0,"ask_size":1.0,"iv":0.3809,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-8.1889,"theo":3114.399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2981.07,"last_trade_time":"2026-01-15T10:57:05","percent_change":0.0,"prev_day_close":3100.54992675781},{"option":"SPXW260320C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":82.0,"iv":0.427,"open_interest":57.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0004,"rho":0.0001,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-01-28T13:38:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P10400000","bid":3508.7,"bid_size":1.0,"ask":3516.6,"ask_size":1.0,"iv":0.4046,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-8.5163,"theo":3513.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3409.15,"last_trade_time":"2026-01-08T13:10:58","percent_change":0.0,"prev_day_close":3498.09997558594},{"option":"SPXW260320C10800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":62.0,"iv":0.4504,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0003,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:15:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P10800000","bid":3907.4,"bid_size":1.0,"ask":3915.3,"ask_size":1.0,"iv":0.4982,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-8.8438,"theo":3911.6392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3978.25,"last_trade_time":"2026-02-17T10:28:12","percent_change":0.0,"prev_day_close":3896.89990234375},{"option":"SPXW260320C11200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":65.0,"iv":0.4838,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0002,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:35:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P11200000","bid":4306.0,"bid_size":1.0,"ask":4313.9,"ask_size":1.0,"iv":0.5031,"open_interest":18.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-9.1712,"theo":4310.2599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4306.92,"last_trade_time":"2026-02-13T10:35:09","percent_change":0.0,"prev_day_close":4295.5},{"option":"SPXW260320C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":63.0,"iv":0.5158,"open_interest":25.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0005,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:20","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260320P11600000","bid":4704.6,"bid_size":1.0,"ask":4712.5,"ask_size":1.0,"iv":0.5269,"open_interest":22.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-9.4986,"theo":4708.8806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4704.1,"last_trade_time":"2026-02-13T10:36:07","percent_change":0.0,"prev_day_close":4694.05004882812},{"option":"SPXW260320C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":68.0,"iv":0.5465,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0001,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P12000000","bid":5103.2,"bid_size":1.0,"ask":5111.1,"ask_size":1.0,"iv":0.5458,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.826,"theo":5107.5015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5092.60009765625},{"option":"SPXW260320C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.576,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0001,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P12400000","bid":5501.9,"bid_size":1.0,"ask":5509.8,"ask_size":1.0,"iv":0.5564,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-10.1534,"theo":5506.1223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5491.0},{"option":"SPXW260323C02800000","bid":4057.6,"bid_size":1.0,"ask":4065.5,"ask_size":1.0,"iv":0.9593,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0294,"theta":0.0,"rho":2.3692,"theo":4060.9836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.59997558594},{"option":"SPXW260323P02800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":122.0,"iv":0.9076,"open_interest":3.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0294,"theta":-0.0376,"rho":-0.0024,"theo":0.1962,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:31:16","percent_change":-14.2857,"prev_day_close":0.100000001490116},{"option":"SPXW260323C03000000","bid":3858.3,"bid_size":1.0,"ask":3866.2,"ask_size":1.0,"iv":0.9095,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0366,"theta":0.0,"rho":2.5377,"theo":3861.7361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3876.84997558594},{"option":"SPXW260323P03000000","bid":0.05,"bid_size":61.0,"ask":0.3,"ask_size":124.0,"iv":0.8615,"open_interest":3.0,"volume":3.0,"delta":-0.0005,"gamma":0.0,"vega":0.0366,"theta":-0.044,"rho":-0.003,"theo":0.2363,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:21:11","percent_change":-40.0,"prev_day_close":0.100000003352761},{"option":"SPXW260323C03200000","bid":3659.1,"bid_size":1.0,"ask":3667.0,"ask_size":1.0,"iv":0.8578,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":2.7061,"theo":3662.4973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3676.69995117188},{"option":"SPXW260323P03200000","bid":0.1,"bid_size":61.0,"ask":0.35,"ask_size":119.0,"iv":0.8127,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0456,"theta":-0.0516,"rho":-0.0038,"theo":0.285,"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":0.150000002235174},{"option":"SPXW260323C03400000","bid":3459.9,"bid_size":1.0,"ask":3467.8,"ask_size":1.0,"iv":0.8059,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0572,"theta":0.0,"rho":2.8742,"theo":3463.2705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3478.25},{"option":"SPXW260323P03400000","bid":0.2,"bid_size":58.0,"ask":0.45,"ask_size":140.0,"iv":0.7737,"open_interest":2.0,"volume":2.0,"delta":-0.0008,"gamma":0.0,"vega":0.0572,"theta":-0.0608,"rho":-0.0048,"theo":0.3458,"change":-0.15,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:20:44","percent_change":-37.5,"prev_day_close":0.274999998509884},{"option":"SPXW260323C03600000","bid":3260.7,"bid_size":1.0,"ask":3268.6,"ask_size":1.0,"iv":0.7544,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.072,"theta":0.0,"rho":3.042,"theo":3264.0614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3279.10009765625},{"option":"SPXW260323P03600000","bid":0.3,"bid_size":117.0,"ask":0.55,"ask_size":137.0,"iv":0.7304,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.072,"theta":-0.0721,"rho":-0.0061,"theo":0.4243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260323C03800000","bid":3061.5,"bid_size":1.0,"ask":3069.4,"ask_size":1.0,"iv":0.7037,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.092,"theta":0.0,"rho":3.2093,"theo":3064.8788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3079.54992675781},{"option":"SPXW260323P03800000","bid":0.45,"bid_size":40.0,"ask":0.7,"ask_size":124.0,"iv":0.6911,"open_interest":4.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.092,"theta":-0.0867,"rho":-0.008,"theo":0.5293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-12T15:47:12","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260323C04000000","bid":2862.4,"bid_size":1.0,"ask":2870.3,"ask_size":1.0,"iv":0.6615,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1195,"theta":0.0,"rho":3.3758,"theo":2865.7376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2880.90002441406},{"option":"SPXW260323P04000000","bid":0.65,"bid_size":39.0,"ask":0.9,"ask_size":138.0,"iv":0.6529,"open_interest":75.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1195,"theta":-0.1061,"rho":-0.0106,"theo":0.6757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-05T15:27:50","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260323C04200000","bid":2663.4,"bid_size":1.0,"ask":2671.3,"ask_size":1.0,"iv":0.6234,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1579,"theta":0.0,"rho":3.5412,"theo":2666.6583,"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":2680.09997558594},{"option":"SPXW260323P04200000","bid":0.9,"bid_size":96.0,"ask":1.15,"ask_size":137.0,"iv":0.6147,"open_interest":3.0,"volume":1.0,"delta":-0.0024,"gamma":0.0,"vega":0.1579,"theta":-0.1323,"rho":-0.0143,"theo":0.884,"change":-0.2,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:22:55","percent_change":-17.3913,"prev_day_close":0.875},{"option":"SPXW260323C04400000","bid":2464.4,"bid_size":1.0,"ask":2472.3,"ask_size":1.0,"iv":0.5823,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2117,"theta":0.0,"rho":3.7048,"theo":2467.669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2481.75},{"option":"SPXW260323P04400000","bid":1.2,"bid_size":75.0,"ask":1.5,"ask_size":129.0,"iv":0.5774,"open_interest":27.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.2116,"theta":-0.1674,"rho":-0.0198,"theo":1.182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.39,"last_trade_time":"2026-02-05T10:27:13","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPXW260323C04600000","bid":2265.5,"bid_size":1.0,"ask":2273.4,"ask_size":1.0,"iv":0.5431,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.2866,"theta":0.0,"rho":3.866,"theo":2268.8021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2282.30004882812},{"option":"SPXW260323P04600000","bid":1.65,"bid_size":60.0,"ask":1.9,"ask_size":127.0,"iv":0.5405,"open_interest":312.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.2867,"theta":-0.2137,"rho":-0.0278,"theo":1.6031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":1.52500003576279},{"option":"SPXW260323C04800000","bid":2066.8,"bid_size":1.0,"ask":2074.7,"ask_size":1.0,"iv":0.507,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.3877,"theta":0.0,"rho":4.0239,"theo":2070.0962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2085.09997558594},{"option":"SPXW260323P04800000","bid":2.2,"bid_size":59.0,"ask":2.45,"ask_size":122.0,"iv":0.504,"open_interest":13.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":0.3878,"theta":-0.2726,"rho":-0.039,"theo":2.1849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-17T11:57:24","percent_change":0.0,"prev_day_close":1.99999994039536},{"option":"SPXW260323C05000000","bid":1868.2,"bid_size":1.0,"ask":1876.1,"ask_size":1.0,"iv":0.4694,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.524,"theta":0.0,"rho":4.1771,"theo":1871.5912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1886.55004882812},{"option":"SPXW260323P05000000","bid":2.9,"bid_size":73.0,"ask":3.2,"ask_size":130.0,"iv":0.4679,"open_interest":11.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":0.5241,"theta":-0.3449,"rho":-0.055,"theo":2.9675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-17T09:36:05","percent_change":0.0,"prev_day_close":2.625},{"option":"SPXW260323C05200000","bid":1669.5,"bid_size":2.0,"ask":1677.2,"ask_size":2.0,"iv":0.4336,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.7031,"theta":0.0,"rho":4.3243,"theo":1673.3367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1688.70001220703},{"option":"SPXW260323P05200000","bid":3.9,"bid_size":56.0,"ask":4.2,"ask_size":108.0,"iv":0.4319,"open_interest":10.0,"volume":0.0,"delta":-0.013,"gamma":0.0,"vega":0.7031,"theta":-0.4309,"rho":-0.0769,"theo":4.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-12T11:22:19","percent_change":0.0,"prev_day_close":3.5},{"option":"SPXW260323C05400000","bid":1472.0,"bid_size":1.0,"ask":1479.3,"ask_size":1.0,"iv":0.3985,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0,"vega":0.9386,"theta":-0.0386,"rho":4.4626,"theo":1475.4184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1490.75},{"option":"SPXW260323P05400000","bid":5.2,"bid_size":53.0,"ask":5.5,"ask_size":24.0,"iv":0.3968,"open_interest":26.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":0.9387,"theta":-0.5326,"rho":-0.1078,"theo":5.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-17T09:55:27","percent_change":0.0,"prev_day_close":4.70000004768372},{"option":"SPXW260323C05500000","bid":1373.2,"bid_size":1.0,"ask":1380.5,"ask_size":1.0,"iv":0.3807,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0001,"vega":1.0875,"theta":-0.1303,"rho":4.5268,"theo":1376.6363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1391.84997558594},{"option":"SPXW260323P05500000","bid":6.0,"bid_size":52.0,"ask":6.4,"ask_size":95.0,"iv":0.3792,"open_interest":0.0,"volume":0.0,"delta":-0.0216,"gamma":0.0001,"vega":1.088,"theta":-0.5909,"rho":-0.1282,"theo":6.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260323C05600000","bid":1274.6,"bid_size":1.0,"ask":1281.9,"ask_size":1.0,"iv":0.3632,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0001,"vega":1.2601,"theta":-0.2291,"rho":4.5866,"theo":1278.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1292.69995117188},{"option":"SPXW260323P05600000","bid":7.0,"bid_size":64.0,"ask":7.4,"ask_size":21.0,"iv":0.362,"open_interest":52.0,"volume":45.0,"delta":-0.0258,"gamma":0.0001,"vega":1.2601,"theta":-0.656,"rho":-0.1529,"theo":7.2662,"change":-0.5,"open":5.6,"high":7.0,"low":5.6,"tick":"up","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:21:31","percent_change":-6.66667,"prev_day_close":6.40000009536743},{"option":"SPXW260323C05700000","bid":1176.2,"bid_size":1.0,"ask":1183.5,"ask_size":1.0,"iv":0.3457,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0001,"vega":1.4691,"theta":-0.3374,"rho":4.6404,"theo":1179.6571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1194.39996337891},{"option":"SPXW260323P05700000","bid":8.2,"bid_size":66.0,"ask":8.7,"ask_size":65.0,"iv":0.3444,"open_interest":212.0,"volume":5.0,"delta":-0.031,"gamma":0.0001,"vega":1.4691,"theta":-0.7308,"rho":-0.1837,"theo":8.5394,"change":-1.1,"open":6.7,"high":8.0,"low":6.7,"tick":"no_change","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:41:06","percent_change":-12.5,"prev_day_close":7.54999995231628},{"option":"SPXW260323C05800000","bid":1078.2,"bid_size":1.0,"ask":1085.5,"ask_size":1.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":0.9624,"gamma":0.0001,"vega":1.7216,"theta":-0.4585,"rho":4.6852,"theo":1081.6309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1096.05004882812},{"option":"SPXW260323P05800000","bid":9.9,"bid_size":34.0,"ask":10.4,"ask_size":75.0,"iv":0.3283,"open_interest":110.0,"volume":32.0,"delta":-0.0376,"gamma":0.0001,"vega":1.7216,"theta":-0.8184,"rho":-0.2234,"theo":10.157,"change":-1.7,"open":8.7,"high":9.2,"low":7.8,"tick":"no_change","last_trade_price":8.8,"last_trade_time":"2026-02-18T15:47:18","percent_change":-16.1905,"prev_day_close":9.0499997138977},{"option":"SPXW260323C05900000","bid":980.7,"bid_size":1.0,"ask":988.0,"ask_size":1.0,"iv":0.313,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0001,"vega":2.0323,"theta":-0.5964,"rho":4.7188,"theo":984.0916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":998.200012207031},{"option":"SPXW260323P05900000","bid":12.0,"bid_size":17.0,"ask":12.5,"ask_size":36.0,"iv":0.3121,"open_interest":60.0,"volume":4.0,"delta":-0.0462,"gamma":0.0001,"vega":2.0323,"theta":-0.9229,"rho":-0.2744,"theo":12.2616,"change":-1.65,"open":10.7,"high":11.9,"low":10.7,"tick":"up","last_trade_price":11.9,"last_trade_time":"2026-02-18T15:21:12","percent_change":-13.0435,"prev_day_close":10.9500002861023},{"option":"SPXW260323C05925000","bid":956.4,"bid_size":1.0,"ask":963.7,"ask_size":1.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.9513,"gamma":0.0002,"vega":2.1214,"theta":-0.634,"rho":4.7246,"theo":959.8056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.0},{"option":"SPXW260323P05925000","bid":12.7,"bid_size":15.0,"ask":13.2,"ask_size":67.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":-0.0488,"gamma":0.0002,"vega":2.1214,"theta":-0.9521,"rho":-0.2897,"theo":12.8865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.4500002861023},{"option":"SPXW260323C05950000","bid":932.2,"bid_size":2.0,"ask":940.1,"ask_size":2.0,"iv":0.3041,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0002,"vega":2.2145,"theta":-0.6729,"rho":4.7293,"theo":935.5666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":949.450012207031},{"option":"SPXW260323P05950000","bid":13.3,"bid_size":17.0,"ask":13.9,"ask_size":50.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":-0.0515,"gamma":0.0002,"vega":2.2145,"theta":-0.9826,"rho":-0.3062,"theo":13.5584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.0499997138977},{"option":"SPXW260323C05975000","bid":908.0,"bid_size":1.0,"ask":915.3,"ask_size":1.0,"iv":0.3011,"open_interest":0.0,"volume":0.0,"delta":0.9456,"gamma":0.0002,"vega":2.3116,"theta":-0.7132,"rho":4.733,"theo":911.3784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.299987792969},{"option":"SPXW260323P05975000","bid":14.1,"bid_size":15.0,"ask":14.6,"ask_size":48.0,"iv":0.3009,"open_interest":0.0,"volume":0.0,"delta":-0.0544,"gamma":0.0002,"vega":2.3116,"theta":-1.0146,"rho":-0.3236,"theo":14.2812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.75},{"option":"SPXW260323C06000000","bid":883.9,"bid_size":1.0,"ask":891.2,"ask_size":1.0,"iv":0.2974,"open_interest":1.0,"volume":0.0,"delta":0.9425,"gamma":0.0002,"vega":2.4135,"theta":-0.755,"rho":4.7356,"theo":887.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":875.93,"last_trade_time":"2026-02-17T11:19:22","percent_change":0.0,"prev_day_close":901.149993896484},{"option":"SPXW260323P06000000","bid":14.8,"bid_size":16.0,"ask":15.4,"ask_size":48.0,"iv":0.2972,"open_interest":81.0,"volume":0.0,"delta":-0.0575,"gamma":0.0002,"vega":2.4135,"theta":-1.048,"rho":-0.3421,"theo":15.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-02-17T11:19:22","percent_change":0.0,"prev_day_close":13.4000000953674},{"option":"SPXW260323C06025000","bid":859.8,"bid_size":2.0,"ask":867.7,"ask_size":4.0,"iv":0.2928,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0002,"vega":2.5214,"theta":-0.7982,"rho":4.737,"theo":863.1692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.75},{"option":"SPXW260323P06025000","bid":15.6,"bid_size":47.0,"ask":16.2,"ask_size":31.0,"iv":0.2933,"open_interest":0.0,"volume":0.0,"delta":-0.0609,"gamma":0.0002,"vega":2.5214,"theta":-1.0828,"rho":-0.3619,"theo":15.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.1500000953674},{"option":"SPXW260323C06050000","bid":835.8,"bid_size":1.0,"ask":843.1,"ask_size":1.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0002,"vega":2.6361,"theta":-0.8428,"rho":4.7367,"theo":839.1568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.849975585938},{"option":"SPXW260323P06050000","bid":16.5,"bid_size":15.0,"ask":17.1,"ask_size":30.0,"iv":0.2896,"open_interest":0.0,"volume":0.0,"delta":-0.0644,"gamma":0.0002,"vega":2.6361,"theta":-1.1191,"rho":-0.3833,"theo":16.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.9500002861023},{"option":"SPXW260323C06075000","bid":811.4,"bid_size":4.0,"ask":819.0,"ask_size":3.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.9317,"gamma":0.0002,"vega":2.7573,"theta":-0.8889,"rho":4.7346,"theo":815.2132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":828.799987792969},{"option":"SPXW260323P06075000","bid":17.5,"bid_size":15.0,"ask":18.1,"ask_size":30.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":-0.0683,"gamma":0.0002,"vega":2.7573,"theta":-1.1568,"rho":-0.4066,"theo":17.7598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.8000001907349},{"option":"SPXW260323C06100000","bid":787.9,"bid_size":1.0,"ask":795.3,"ask_size":3.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9276,"gamma":0.0002,"vega":2.8838,"theta":-0.9365,"rho":4.7306,"theo":791.3441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.050018310547},{"option":"SPXW260323P06100000","bid":18.5,"bid_size":15.0,"ask":19.1,"ask_size":29.0,"iv":0.282,"open_interest":149.0,"volume":2.0,"delta":-0.0724,"gamma":0.0002,"vega":2.8838,"theta":-1.196,"rho":-0.4317,"theo":18.8016,"change":-1.2,"open":18.1,"high":18.1,"low":18.1,"tick":"no_change","last_trade_price":18.1,"last_trade_time":"2026-02-18T15:27:36","percent_change":-6.21762,"prev_day_close":16.6999998092651},{"option":"SPXW260323C06125000","bid":764.1,"bid_size":1.0,"ask":771.5,"ask_size":3.0,"iv":0.2788,"open_interest":0.0,"volume":0.0,"delta":0.9232,"gamma":0.0002,"vega":3.0146,"theta":-0.9855,"rho":4.7251,"theo":767.5548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":780.850006103516},{"option":"SPXW260323P06125000","bid":19.6,"bid_size":14.0,"ask":20.2,"ask_size":28.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":-0.0768,"gamma":0.0002,"vega":3.0146,"theta":-1.2366,"rho":-0.4584,"theo":19.9233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.6999998092651},{"option":"SPXW260323C06150000","bid":740.4,"bid_size":1.0,"ask":747.7,"ask_size":3.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.9184,"gamma":0.0003,"vega":3.1506,"theta":-1.0359,"rho":4.718,"theo":743.8498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.049987792969},{"option":"SPXW260323P06150000","bid":20.8,"bid_size":14.0,"ask":21.4,"ask_size":27.0,"iv":0.2748,"open_interest":0.0,"volume":0.0,"delta":-0.0816,"gamma":0.0003,"vega":3.1506,"theta":-1.2787,"rho":-0.4866,"theo":21.1292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.8000001907349},{"option":"SPXW260323C06175000","bid":716.8,"bid_size":1.0,"ask":724.1,"ask_size":3.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":0.9134,"gamma":0.0003,"vega":3.2937,"theta":-1.0876,"rho":4.7091,"theo":720.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.5},{"option":"SPXW260323P06175000","bid":22.1,"bid_size":14.0,"ask":22.8,"ask_size":34.0,"iv":0.2715,"open_interest":35.0,"volume":36.0,"delta":-0.0867,"gamma":0.0003,"vega":3.2937,"theta":-1.322,"rho":-0.5166,"theo":22.4243,"change":21.86,"open":20.9,"high":21.86,"low":20.9,"tick":"up","last_trade_price":21.86,"last_trade_time":"2026-02-18T15:26:16","percent_change":0.0,"prev_day_close":19.9000005722046},{"option":"SPXW260323C06200000","bid":693.2,"bid_size":1.0,"ask":700.5,"ask_size":3.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":0.9079,"gamma":0.0003,"vega":3.4448,"theta":-1.1404,"rho":4.6977,"theo":696.7134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.350006103516},{"option":"SPXW260323P06200000","bid":23.4,"bid_size":14.0,"ask":24.2,"ask_size":33.0,"iv":0.2678,"open_interest":156.0,"volume":28.0,"delta":-0.0921,"gamma":0.0003,"vega":3.4448,"theta":-1.3665,"rho":-0.5492,"theo":23.8147,"change":-1.45,"open":22.95,"high":23.04,"low":22.8,"tick":"no_change","last_trade_price":22.8,"last_trade_time":"2026-02-18T15:27:36","percent_change":-5.97938,"prev_day_close":21.0999994277954},{"option":"SPXW260323C06225000","bid":669.8,"bid_size":2.0,"ask":677.6,"ask_size":3.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.9021,"gamma":0.0003,"vega":3.6027,"theta":-1.1944,"rho":4.6835,"theo":673.2956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.950012207031},{"option":"SPXW260323P06225000","bid":24.9,"bid_size":13.0,"ask":25.7,"ask_size":32.0,"iv":0.2643,"open_interest":11.0,"volume":11.0,"delta":-0.0979,"gamma":0.0003,"vega":3.6027,"theta":-1.4121,"rho":-0.5845,"theo":25.3079,"change":20.2,"open":20.2,"high":20.2,"low":20.2,"tick":"up","last_trade_price":20.2,"last_trade_time":"2026-02-18T13:34:03","percent_change":0.0,"prev_day_close":22.4500007629395},{"option":"SPXW260323C06250000","bid":646.5,"bid_size":2.0,"ask":654.2,"ask_size":3.0,"iv":0.2602,"open_interest":0.0,"volume":0.0,"delta":0.8959,"gamma":0.0003,"vega":3.7652,"theta":-1.2494,"rho":4.6669,"theo":649.988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.450012207031},{"option":"SPXW260323P06250000","bid":26.4,"bid_size":13.0,"ask":27.2,"ask_size":13.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":-0.1041,"gamma":0.0003,"vega":3.7652,"theta":-1.4587,"rho":-0.6222,"theo":26.9111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.8500003814697},{"option":"SPXW260323C06275000","bid":623.3,"bid_size":2.0,"ask":631.0,"ask_size":3.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.8893,"gamma":0.0004,"vega":3.9316,"theta":-1.3051,"rho":4.6483,"theo":626.7959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.950012207031},{"option":"SPXW260323P06275000","bid":28.1,"bid_size":12.0,"ask":29.0,"ask_size":30.0,"iv":0.2573,"open_interest":38.0,"volume":41.0,"delta":-0.1107,"gamma":0.0004,"vega":3.9316,"theta":-1.5061,"rho":-0.662,"theo":28.63,"change":27.6,"open":26.55,"high":27.6,"low":21.44,"tick":"no_change","last_trade_price":27.6,"last_trade_time":"2026-02-18T14:59:26","percent_change":0.0,"prev_day_close":25.3500003814697},{"option":"SPXW260323C06300000","bid":600.2,"bid_size":1.0,"ask":607.3,"ask_size":3.0,"iv":0.2535,"open_interest":0.0,"volume":0.0,"delta":0.8822,"gamma":0.0004,"vega":4.104,"theta":-1.3615,"rho":4.6274,"theo":603.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.549987792969},{"option":"SPXW260323P06300000","bid":29.9,"bid_size":12.0,"ask":30.8,"ask_size":28.0,"iv":0.2538,"open_interest":404.0,"volume":20.0,"delta":-0.1178,"gamma":0.0004,"vega":4.104,"theta":-1.5541,"rho":-0.704,"theo":30.4697,"change":-1.55,"open":22.86,"high":29.3,"low":22.86,"tick":"no_change","last_trade_price":29.3,"last_trade_time":"2026-02-18T14:59:26","percent_change":-5.02431,"prev_day_close":26.9500007629395},{"option":"SPXW260323C06325000","bid":577.2,"bid_size":1.0,"ask":584.2,"ask_size":3.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8747,"gamma":0.0004,"vega":4.2846,"theta":-1.4183,"rho":4.6033,"theo":580.781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.5},{"option":"SPXW260323P06325000","bid":31.9,"bid_size":12.0,"ask":32.7,"ask_size":27.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":-0.1254,"gamma":0.0004,"vega":4.2846,"theta":-1.6025,"rho":-0.7493,"theo":32.437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.75},{"option":"SPXW260323C06350000","bid":554.4,"bid_size":1.0,"ask":561.3,"ask_size":3.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.8666,"gamma":0.0004,"vega":4.4718,"theta":-1.4753,"rho":4.5754,"theo":557.9747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.350006103516},{"option":"SPXW260323P06350000","bid":34.0,"bid_size":11.0,"ask":34.9,"ask_size":25.0,"iv":0.2468,"open_interest":56.0,"volume":7.0,"delta":-0.1334,"gamma":0.0004,"vega":4.4718,"theta":-1.6511,"rho":-0.7983,"theo":34.5417,"change":-8.11,"open":33.45,"high":33.45,"low":26.89,"tick":"no_change","last_trade_price":26.89,"last_trade_time":"2026-02-18T10:36:32","percent_change":-23.1714,"prev_day_close":30.6499996185303},{"option":"SPXW260323C06375000","bid":531.7,"bid_size":1.0,"ask":538.6,"ask_size":3.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.8581,"gamma":0.0004,"vega":4.6622,"theta":-1.5322,"rho":4.5443,"theo":535.3153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.550018310547},{"option":"SPXW260323P06375000","bid":36.2,"bid_size":11.0,"ask":37.1,"ask_size":24.0,"iv":0.2433,"open_interest":44.0,"volume":1.0,"delta":-0.142,"gamma":0.0004,"vega":4.6622,"theta":-1.6997,"rho":-0.8505,"theo":36.7932,"change":-4.42,"open":32.78,"high":32.78,"low":32.78,"tick":"down","last_trade_price":32.78,"last_trade_time":"2026-02-18T09:44:19","percent_change":-11.8817,"prev_day_close":32.6500015258789},{"option":"SPXW260323C06400000","bid":509.2,"bid_size":1.0,"ask":516.1,"ask_size":3.0,"iv":0.2393,"open_interest":2.0,"volume":0.0,"delta":0.8489,"gamma":0.0005,"vega":4.8548,"theta":-1.5888,"rho":4.5107,"theo":512.8095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":466.96,"last_trade_time":"2026-02-17T10:03:53","percent_change":0.0,"prev_day_close":523.699981689453},{"option":"SPXW260323P06400000","bid":38.6,"bid_size":11.0,"ask":39.5,"ask_size":23.0,"iv":0.2397,"open_interest":77.0,"volume":3.0,"delta":-0.1511,"gamma":0.0005,"vega":4.8548,"theta":-1.7479,"rho":-0.9053,"theo":39.1984,"change":-9.09,"open":30.56,"high":30.56,"low":30.56,"tick":"no_change","last_trade_price":30.56,"last_trade_time":"2026-02-18T10:36:32","percent_change":-22.9256,"prev_day_close":34.7999992370606},{"option":"SPXW260323C06425000","bid":486.9,"bid_size":1.0,"ask":493.7,"ask_size":3.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":0.8392,"gamma":0.0005,"vega":5.0528,"theta":-1.6448,"rho":4.4739,"theo":490.4643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.550003051758},{"option":"SPXW260323P06425000","bid":41.2,"bid_size":10.0,"ask":42.1,"ask_size":21.0,"iv":0.2363,"open_interest":57.0,"volume":5.0,"delta":-0.1608,"gamma":0.0005,"vega":5.0528,"theta":-1.7956,"rho":-0.9632,"theo":41.7641,"change":-4.93,"open":36.3,"high":37.37,"low":36.3,"tick":"up","last_trade_price":37.37,"last_trade_time":"2026-02-18T15:40:01","percent_change":-11.6548,"prev_day_close":37.2000007629394},{"option":"SPXW260323C06450000","bid":464.7,"bid_size":1.0,"ask":471.5,"ask_size":4.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.8289,"gamma":0.0005,"vega":5.2578,"theta":-1.6999,"rho":4.4324,"theo":468.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.699996948242},{"option":"SPXW260323P06450000","bid":43.9,"bid_size":10.0,"ask":44.9,"ask_size":21.0,"iv":0.2327,"open_interest":65.0,"volume":12.0,"delta":-0.1712,"gamma":0.0005,"vega":5.2578,"theta":-1.8423,"rho":-1.0258,"theo":44.5016,"change":-5.17,"open":33.84,"high":39.88,"low":33.84,"tick":"up","last_trade_price":39.88,"last_trade_time":"2026-02-18T15:40:01","percent_change":-11.4761,"prev_day_close":39.7000007629394},{"option":"SPXW260323C06475000","bid":442.8,"bid_size":1.0,"ask":449.4,"ask_size":4.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.8179,"gamma":0.0006,"vega":5.466,"theta":-1.7538,"rho":4.3862,"theo":446.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.899993896484},{"option":"SPXW260323P06475000","bid":46.9,"bid_size":10.0,"ask":47.9,"ask_size":21.0,"iv":0.2292,"open_interest":71.0,"volume":2.0,"delta":-0.1822,"gamma":0.0006,"vega":5.466,"theta":-1.8878,"rho":-1.0932,"theo":47.4253,"change":-12.18,"open":36.37,"high":36.37,"low":35.87,"tick":"down","last_trade_price":35.87,"last_trade_time":"2026-02-18T12:46:30","percent_change":-25.3486,"prev_day_close":42.3999996185303},{"option":"SPXW260323C06500000","bid":421.0,"bid_size":1.0,"ask":427.6,"ask_size":4.0,"iv":0.2249,"open_interest":0.0,"volume":0.0,"delta":0.8062,"gamma":0.0006,"vega":5.6736,"theta":-1.806,"rho":4.3365,"theo":424.5148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.549987792969},{"option":"SPXW260323P06500000","bid":50.0,"bid_size":10.0,"ask":51.0,"ask_size":10.0,"iv":0.2255,"open_interest":70.0,"volume":24.0,"delta":-0.1939,"gamma":0.0006,"vega":5.6736,"theta":-1.9316,"rho":-1.164,"theo":50.5474,"change":-7.75,"open":41.3,"high":43.5,"low":38.33,"tick":"up","last_trade_price":43.5,"last_trade_time":"2026-02-18T13:52:41","percent_change":-15.122,"prev_day_close":45.25},{"option":"SPXW260323C06525000","bid":399.5,"bid_size":3.0,"ask":406.4,"ask_size":4.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":0.7937,"gamma":0.0006,"vega":5.8824,"theta":-1.8562,"rho":4.2833,"theo":402.9343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.649993896484},{"option":"SPXW260323P06525000","bid":53.4,"bid_size":9.0,"ask":54.4,"ask_size":19.0,"iv":0.222,"open_interest":38.0,"volume":6.0,"delta":-0.2063,"gamma":0.0006,"vega":5.8824,"theta":-1.9735,"rho":-1.2384,"theo":53.8778,"change":-12.74,"open":41.45,"high":42.01,"low":41.45,"tick":"up","last_trade_price":42.01,"last_trade_time":"2026-02-18T12:05:00","percent_change":-23.2694,"prev_day_close":48.2999992370606},{"option":"SPXW260323C06550000","bid":378.2,"bid_size":1.0,"ask":384.6,"ask_size":4.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.7805,"gamma":0.0007,"vega":6.0957,"theta":-1.9041,"rho":4.2243,"theo":381.5771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.049987792969},{"option":"SPXW260323P06550000","bid":57.0,"bid_size":9.0,"ask":58.0,"ask_size":19.0,"iv":0.2182,"open_interest":55.0,"volume":16.0,"delta":-0.2196,"gamma":0.0007,"vega":6.0957,"theta":-2.013,"rho":-1.3185,"theo":57.4316,"change":-8.98,"open":56.4,"high":56.4,"low":44.35,"tick":"no_change","last_trade_price":49.42,"last_trade_time":"2026-02-18T13:52:26","percent_change":-15.3767,"prev_day_close":51.6499996185303},{"option":"SPXW260323C06575000","bid":357.2,"bid_size":4.0,"ask":363.8,"ask_size":4.0,"iv":0.2138,"open_interest":3.0,"volume":0.0,"delta":0.7664,"gamma":0.0007,"vega":6.31,"theta":-1.9492,"rho":4.159,"theo":360.4647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.1,"last_trade_time":"2026-02-05T10:30:12","percent_change":0.0,"prev_day_close":369.699996948242},{"option":"SPXW260323P06575000","bid":60.8,"bid_size":9.0,"ask":61.8,"ask_size":10.0,"iv":0.2145,"open_interest":35.0,"volume":3.0,"delta":-0.2336,"gamma":0.0007,"vega":6.31,"theta":-2.0497,"rho":-1.405,"theo":61.2302,"change":-14.73,"open":59.6,"high":59.6,"low":47.57,"tick":"down","last_trade_price":47.57,"last_trade_time":"2026-02-18T12:30:21","percent_change":-23.6437,"prev_day_close":55.2000007629394},{"option":"SPXW260323C06600000","bid":336.3,"bid_size":1.0,"ask":342.6,"ask_size":4.0,"iv":0.2101,"open_interest":6.0,"volume":0.0,"delta":0.7514,"gamma":0.0007,"vega":6.5196,"theta":-1.9909,"rho":4.0894,"theo":339.616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":398.19,"last_trade_time":"2026-02-06T15:38:08","percent_change":0.0,"prev_day_close":348.5},{"option":"SPXW260323P06600000","bid":64.9,"bid_size":9.0,"ask":65.9,"ask_size":10.0,"iv":0.2107,"open_interest":40.0,"volume":1.0,"delta":-0.2486,"gamma":0.0007,"vega":6.5196,"theta":-2.0831,"rho":-1.4958,"theo":65.2925,"change":-14.12,"open":52.43,"high":52.43,"low":52.43,"tick":"down","last_trade_price":52.43,"last_trade_time":"2026-02-18T10:20:02","percent_change":-21.2171,"prev_day_close":59.0},{"option":"SPXW260323C06625000","bid":315.7,"bid_size":2.0,"ask":321.9,"ask_size":4.0,"iv":0.2062,"open_interest":1.0,"volume":0.0,"delta":0.7355,"gamma":0.0008,"vega":6.726,"theta":-2.0289,"rho":4.015,"theo":319.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.37,"last_trade_time":"2026-02-06T11:31:33","percent_change":0.0,"prev_day_close":327.699996948242},{"option":"SPXW260323P06625000","bid":69.1,"bid_size":8.0,"ask":70.3,"ask_size":9.0,"iv":0.2069,"open_interest":35.0,"volume":0.0,"delta":-0.2646,"gamma":0.0008,"vega":6.726,"theta":-2.1127,"rho":-1.5912,"theo":69.6335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.92,"last_trade_time":"2026-02-17T10:51:15","percent_change":0.0,"prev_day_close":63.0500011444092},{"option":"SPXW260323C06650000","bid":295.4,"bid_size":4.0,"ask":301.6,"ask_size":4.0,"iv":0.2024,"open_interest":3.0,"volume":0.0,"delta":0.7185,"gamma":0.0008,"vega":6.9319,"theta":-2.0625,"rho":3.9329,"theo":298.7782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.6,"last_trade_time":"2026-02-17T10:01:16","percent_change":0.0,"prev_day_close":307.050003051758},{"option":"SPXW260323P06650000","bid":73.8,"bid_size":8.0,"ask":74.9,"ask_size":9.0,"iv":0.203,"open_interest":43.0,"volume":9.0,"delta":-0.2815,"gamma":0.0008,"vega":6.9319,"theta":-2.1379,"rho":-1.6945,"theo":74.2765,"change":-12.9,"open":60.0,"high":63.0,"low":59.45,"tick":"up","last_trade_price":63.0,"last_trade_time":"2026-02-18T13:42:50","percent_change":-16.996,"prev_day_close":67.3499984741211},{"option":"SPXW260323C06675000","bid":275.4,"bid_size":4.0,"ask":281.6,"ask_size":4.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":0.7005,"gamma":0.0008,"vega":7.1313,"theta":-2.091,"rho":3.8435,"theo":278.8423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.099990844727},{"option":"SPXW260323P06675000","bid":78.7,"bid_size":7.0,"ask":79.9,"ask_size":9.0,"iv":0.199,"open_interest":56.0,"volume":11.0,"delta":-0.2996,"gamma":0.0008,"vega":7.1313,"theta":-2.158,"rho":-1.8051,"theo":79.2516,"change":-16.56,"open":71.9,"high":71.9,"low":64.54,"tick":"down","last_trade_price":64.54,"last_trade_time":"2026-02-18T10:36:15","percent_change":-20.4192,"prev_day_close":72.0499992370606},{"option":"SPXW260323C06700000","bid":258.8,"bid_size":1.0,"ask":260.9,"ask_size":1.0,"iv":0.1949,"open_interest":0.0,"volume":0.0,"delta":0.6813,"gamma":0.0009,"vega":7.319,"theta":-2.1138,"rho":3.7493,"theo":259.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.300003051758},{"option":"SPXW260323P06700000","bid":84.0,"bid_size":7.0,"ask":85.2,"ask_size":8.0,"iv":0.195,"open_interest":49.0,"volume":21.0,"delta":-0.3187,"gamma":0.0009,"vega":7.319,"theta":-2.1725,"rho":-1.9204,"theo":84.5809,"change":-7.39,"open":81.4,"high":81.4,"low":67.72,"tick":"down","last_trade_price":79.21,"last_trade_time":"2026-02-18T15:36:12","percent_change":-8.53349,"prev_day_close":76.9500007629394},{"option":"SPXW260323C06710000","bid":251.1,"bid_size":1.0,"ask":252.7,"ask_size":1.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.6733,"gamma":0.0009,"vega":7.3914,"theta":-2.1212,"rho":3.7097,"theo":251.5318,"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":258.849990844727},{"option":"SPXW260323P06710000","bid":86.2,"bid_size":7.0,"ask":87.5,"ask_size":8.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":-0.3267,"gamma":0.0009,"vega":7.3914,"theta":-2.1766,"rho":-1.9685,"theo":86.8164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.0499992370606},{"option":"SPXW260323C06720000","bid":243.4,"bid_size":1.0,"ask":245.0,"ask_size":1.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":0.6651,"gamma":0.0009,"vega":7.4627,"theta":-2.1275,"rho":3.6685,"theo":243.8652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.150001525879},{"option":"SPXW260323P06720000","bid":88.5,"bid_size":7.0,"ask":89.7,"ask_size":8.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":-0.3349,"gamma":0.0009,"vega":7.4627,"theta":-2.1795,"rho":-2.0181,"theo":89.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.25},{"option":"SPXW260323C06725000","bid":239.6,"bid_size":1.0,"ask":241.2,"ask_size":1.0,"iv":0.1908,"open_interest":2.0,"volume":0.0,"delta":0.661,"gamma":0.0009,"vega":7.4977,"theta":-2.1303,"rho":3.6473,"theo":240.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.82,"last_trade_time":"2026-02-09T15:26:04","percent_change":0.0,"prev_day_close":247.100006103516},{"option":"SPXW260323P06725000","bid":89.7,"bid_size":6.0,"ask":90.9,"ask_size":8.0,"iv":0.1909,"open_interest":21.0,"volume":7.0,"delta":-0.3391,"gamma":0.0009,"vega":7.4977,"theta":-2.1806,"rho":-2.0436,"theo":90.2873,"change":-7.75,"open":70.4,"high":84.85,"low":70.4,"tick":"up","last_trade_price":84.85,"last_trade_time":"2026-02-18T15:31:37","percent_change":-8.36933,"prev_day_close":82.3499984741211},{"option":"SPXW260323C06730000","bid":235.8,"bid_size":1.0,"ask":237.4,"ask_size":1.0,"iv":0.19,"open_interest":0.0,"volume":0.0,"delta":0.6567,"gamma":0.0009,"vega":7.5324,"theta":-2.1327,"rho":3.6256,"theo":236.2636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.199996948242},{"option":"SPXW260323P06730000","bid":90.8,"bid_size":6.0,"ask":92.1,"ask_size":8.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":-0.3433,"gamma":0.0009,"vega":7.5324,"theta":-2.1814,"rho":-2.0695,"theo":91.477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.4500007629394},{"option":"SPXW260323C06740000","bid":228.3,"bid_size":2.0,"ask":229.8,"ask_size":2.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.6481,"gamma":0.001,"vega":7.5999,"theta":-2.1367,"rho":3.5811,"theo":228.7297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.599998474121},{"option":"SPXW260323P06740000","bid":93.3,"bid_size":6.0,"ask":94.5,"ask_size":7.0,"iv":0.1885,"open_interest":0.0,"volume":0.0,"delta":-0.3519,"gamma":0.001,"vega":7.5999,"theta":-2.182,"rho":-2.1224,"theo":93.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.6500015258789},{"option":"SPXW260323C06750000","bid":220.8,"bid_size":7.0,"ask":222.2,"ask_size":5.0,"iv":0.1867,"open_interest":2.0,"volume":0.0,"delta":0.6393,"gamma":0.001,"vega":7.6645,"theta":-2.1394,"rho":3.5354,"theo":221.2655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.12,"last_trade_time":"2026-02-05T14:14:48","percent_change":0.0,"prev_day_close":228.0},{"option":"SPXW260323P06750000","bid":95.7,"bid_size":6.0,"ask":97.0,"ask_size":7.0,"iv":0.1868,"open_interest":47.0,"volume":16.0,"delta":-0.3607,"gamma":0.001,"vega":7.6645,"theta":-2.1813,"rho":-2.1766,"theo":96.4076,"change":-10.9,"open":77.98,"high":88.05,"low":76.69,"tick":"up","last_trade_price":88.05,"last_trade_time":"2026-02-18T15:42:47","percent_change":-11.0157,"prev_day_close":88.0499992370606},{"option":"SPXW260323C06760000","bid":213.4,"bid_size":5.0,"ask":214.8,"ask_size":7.0,"iv":0.185,"open_interest":0.0,"volume":0.0,"delta":0.6303,"gamma":0.001,"vega":7.7258,"theta":-2.1408,"rho":3.4889,"theo":213.8727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.349998474121},{"option":"SPXW260323P06760000","bid":98.3,"bid_size":6.0,"ask":99.5,"ask_size":6.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.3697,"gamma":0.001,"vega":7.7258,"theta":-2.1794,"rho":-2.2315,"theo":98.9792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.4500007629394},{"option":"SPXW260323C06770000","bid":206.0,"bid_size":5.0,"ask":207.4,"ask_size":7.0,"iv":0.1833,"open_interest":0.0,"volume":0.0,"delta":0.6211,"gamma":0.001,"vega":7.7836,"theta":-2.1408,"rho":3.4417,"theo":206.5524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.900001525879},{"option":"SPXW260323P06770000","bid":100.9,"bid_size":6.0,"ask":102.1,"ask_size":7.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":-0.3789,"gamma":0.001,"vega":7.7836,"theta":-2.1761,"rho":-2.2872,"theo":101.6233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.9000015258789},{"option":"SPXW260323C06775000","bid":202.4,"bid_size":5.0,"ask":203.8,"ask_size":7.0,"iv":0.1825,"open_interest":2.0,"volume":0.0,"delta":0.6164,"gamma":0.001,"vega":7.8112,"theta":-2.1404,"rho":3.4178,"theo":202.92,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":172.94,"last_trade_time":"2026-02-17T10:25:20","percent_change":0.0,"prev_day_close":209.200004577637},{"option":"SPXW260323P06775000","bid":102.2,"bid_size":6.0,"ask":103.5,"ask_size":7.0,"iv":0.1825,"open_interest":18.0,"volume":8.0,"delta":-0.3836,"gamma":0.001,"vega":7.8112,"theta":-2.1739,"rho":-2.3154,"theo":102.973,"change":-8.95,"open":85.82,"high":96.95,"low":80.95,"tick":"up","last_trade_price":96.95,"last_trade_time":"2026-02-18T15:31:37","percent_change":-8.45137,"prev_day_close":94.1500015258789},{"option":"SPXW260323C06780000","bid":198.9,"bid_size":5.0,"ask":200.2,"ask_size":5.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":0.6116,"gamma":0.001,"vega":7.8381,"theta":-2.1395,"rho":3.3935,"theo":199.3062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.399993896484},{"option":"SPXW260323P06780000","bid":103.6,"bid_size":6.0,"ask":104.8,"ask_size":6.0,"iv":0.1817,"open_interest":0.0,"volume":0.0,"delta":-0.3884,"gamma":0.001,"vega":7.8381,"theta":-2.1714,"rho":-2.3439,"theo":104.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.4500007629394},{"option":"SPXW260323C06790000","bid":191.7,"bid_size":5.0,"ask":193.0,"ask_size":5.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":0.602,"gamma":0.001,"vega":7.8894,"theta":-2.1367,"rho":3.3436,"theo":192.1363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.150001525879},{"option":"SPXW260323P06790000","bid":106.3,"bid_size":6.0,"ask":107.6,"ask_size":12.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":-0.398,"gamma":0.001,"vega":7.8894,"theta":-2.1652,"rho":-2.4022,"theo":107.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.0499992370606},{"option":"SPXW260323C06800000","bid":184.4,"bid_size":6.0,"ask":185.8,"ask_size":8.0,"iv":0.1781,"open_interest":20.0,"volume":3.0,"delta":0.5921,"gamma":0.0011,"vega":7.9376,"theta":-2.1323,"rho":3.2917,"theo":185.0459,"change":10.05,"open":200.0,"high":200.0,"low":187.7,"tick":"down","last_trade_price":187.7,"last_trade_time":"2026-02-18T15:05:56","percent_change":5.65719,"prev_day_close":190.849998474121},{"option":"SPXW260323P06800000","bid":109.2,"bid_size":6.0,"ask":110.4,"ask_size":6.0,"iv":0.1782,"open_interest":136.0,"volume":32.0,"delta":-0.408,"gamma":0.0011,"vega":7.9376,"theta":-2.1575,"rho":-2.4626,"theo":110.0098,"change":-12.45,"open":107.47,"high":108.83,"low":87.78,"tick":"down","last_trade_price":100.8,"last_trade_time":"2026-02-18T15:42:47","percent_change":-10.9934,"prev_day_close":100.799999237061},{"option":"SPXW260323C06810000","bid":177.4,"bid_size":8.0,"ask":178.8,"ask_size":6.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":0.582,"gamma":0.0011,"vega":7.982,"theta":-2.1263,"rho":3.2377,"theo":178.0384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":183.700004577637},{"option":"SPXW260323P06810000","bid":112.1,"bid_size":5.0,"ask":113.4,"ask_size":5.0,"iv":0.1765,"open_interest":1.0,"volume":1.0,"delta":-0.4181,"gamma":0.0011,"vega":7.982,"theta":-2.1482,"rho":-2.525,"theo":112.9668,"change":88.99,"open":88.99,"high":88.99,"low":88.99,"tick":"up","last_trade_price":88.99,"last_trade_time":"2026-02-18T12:55:38","percent_change":0.0,"prev_day_close":103.549999237061},{"option":"SPXW260323C06820000","bid":170.6,"bid_size":6.0,"ask":171.9,"ask_size":8.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":0.5716,"gamma":0.0011,"vega":8.0219,"theta":-2.1186,"rho":3.1822,"theo":171.1172,"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":176.599998474121},{"option":"SPXW260323P06820000","bid":115.1,"bid_size":5.0,"ask":116.4,"ask_size":5.0,"iv":0.1747,"open_interest":1.0,"volume":1.0,"delta":-0.4284,"gamma":0.0011,"vega":8.0219,"theta":-2.1371,"rho":-2.5889,"theo":116.01,"change":112.91,"open":112.91,"high":112.91,"low":112.91,"tick":"up","last_trade_price":112.91,"last_trade_time":"2026-02-18T09:52:29","percent_change":0.0,"prev_day_close":106.450000762939},{"option":"SPXW260323C06825000","bid":167.0,"bid_size":8.0,"ask":168.5,"ask_size":8.0,"iv":0.1738,"open_interest":8.0,"volume":0.0,"delta":0.5663,"gamma":0.0011,"vega":8.0399,"theta":-2.1141,"rho":3.1542,"theo":167.6897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.55,"last_trade_time":"2026-02-17T12:30:20","percent_change":0.0,"prev_day_close":173.099998474121},{"option":"SPXW260323P06825000","bid":116.7,"bid_size":5.0,"ask":118.0,"ask_size":6.0,"iv":0.1739,"open_interest":44.0,"volume":2.0,"delta":-0.4337,"gamma":0.0011,"vega":8.0399,"theta":-2.131,"rho":-2.6212,"theo":117.5647,"change":-8.18,"open":98.68,"high":112.97,"low":98.68,"tick":"up","last_trade_price":112.97,"last_trade_time":"2026-02-18T14:55:58","percent_change":-6.75196,"prev_day_close":107.850002288818},{"option":"SPXW260323C06830000","bid":163.6,"bid_size":8.0,"ask":164.9,"ask_size":6.0,"iv":0.1728,"open_interest":0.0,"volume":0.0,"delta":0.561,"gamma":0.0011,"vega":8.0567,"theta":-2.1092,"rho":3.1259,"theo":164.2846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.599998474121},{"option":"SPXW260323P06830000","bid":118.2,"bid_size":5.0,"ask":119.5,"ask_size":5.0,"iv":0.173,"open_interest":8.0,"volume":8.0,"delta":-0.439,"gamma":0.0011,"vega":8.0567,"theta":-2.1244,"rho":-2.6537,"theo":119.1417,"change":116.33,"open":116.33,"high":116.33,"low":116.33,"tick":"up","last_trade_price":116.33,"last_trade_time":"2026-02-18T15:27:40","percent_change":0.0,"prev_day_close":109.400001525879},{"option":"SPXW260323C06840000","bid":157.0,"bid_size":6.0,"ask":158.3,"ask_size":8.0,"iv":0.1711,"open_interest":0.0,"volume":0.0,"delta":0.5502,"gamma":0.0011,"vega":8.0863,"theta":-2.098,"rho":3.0689,"theo":157.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.700004577637},{"option":"SPXW260323P06840000","bid":121.4,"bid_size":5.0,"ask":122.7,"ask_size":5.0,"iv":0.1712,"open_interest":1.0,"volume":1.0,"delta":-0.4498,"gamma":0.0011,"vega":8.0863,"theta":-2.1098,"rho":-2.7192,"theo":122.3637,"change":109.77,"open":109.77,"high":109.77,"low":109.77,"tick":"up","last_trade_price":109.77,"last_trade_time":"2026-02-18T14:20:14","percent_change":0.0,"prev_day_close":112.450000762939},{"option":"SPXW260323C06850000","bid":150.3,"bid_size":6.0,"ask":151.6,"ask_size":2.0,"iv":0.1693,"open_interest":23.0,"volume":4.0,"delta":0.5391,"gamma":0.0011,"vega":8.1105,"theta":-2.085,"rho":3.0107,"theo":150.8922,"change":5.2,"open":148.0,"high":149.5,"low":147.13,"tick":"up","last_trade_price":149.5,"last_trade_time":"2026-02-18T14:57:53","percent_change":3.60361,"prev_day_close":155.849998474121},{"option":"SPXW260323P06850000","bid":124.4,"bid_size":6.0,"ask":126.2,"ask_size":6.0,"iv":0.1692,"open_interest":86.0,"volume":9.0,"delta":-0.4609,"gamma":0.0011,"vega":8.1105,"theta":-2.0934,"rho":-2.7858,"theo":125.6781,"change":-15.52,"open":111.9,"high":118.94,"low":103.51,"tick":"down","last_trade_price":114.23,"last_trade_time":"2026-02-18T15:59:57","percent_change":-11.9615,"prev_day_close":115.599998474121},{"option":"SPXW260323C06860000","bid":143.6,"bid_size":8.0,"ask":144.9,"ask_size":6.0,"iv":0.1676,"open_interest":2.0,"volume":6.0,"delta":0.5278,"gamma":0.0012,"vega":8.1292,"theta":-2.07,"rho":2.9506,"theo":144.3383,"change":141.75,"open":146.11,"high":146.11,"low":141.75,"tick":"down","last_trade_price":141.75,"last_trade_time":"2026-02-18T15:16:00","percent_change":0.0,"prev_day_close":149.099998474121},{"option":"SPXW260323P06860000","bid":127.8,"bid_size":6.0,"ask":129.5,"ask_size":6.0,"iv":0.1675,"open_interest":13.0,"volume":28.0,"delta":-0.4722,"gamma":0.0012,"vega":8.1292,"theta":-2.0751,"rho":-2.8544,"theo":129.0885,"change":118.55,"open":116.57,"high":118.55,"low":115.28,"tick":"up","last_trade_price":118.55,"last_trade_time":"2026-02-18T14:35:15","percent_change":0.0,"prev_day_close":118.849998474121},{"option":"SPXW260323C06870000","bid":137.2,"bid_size":7.0,"ask":138.6,"ask_size":2.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":0.5162,"gamma":0.0012,"vega":8.1419,"theta":-2.0531,"rho":2.888,"theo":137.8854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":142.5},{"option":"SPXW260323P06870000","bid":131.5,"bid_size":6.0,"ask":133.0,"ask_size":6.0,"iv":0.1657,"open_interest":2.0,"volume":3.0,"delta":-0.4838,"gamma":0.0012,"vega":8.1419,"theta":-2.0549,"rho":-2.9254,"theo":132.6,"change":118.73,"open":129.59,"high":129.59,"low":118.73,"tick":"down","last_trade_price":118.73,"last_trade_time":"2026-02-18T14:29:08","percent_change":0.0,"prev_day_close":122.200000762939},{"option":"SPXW260323C06875000","bid":134.0,"bid_size":7.0,"ask":135.4,"ask_size":7.0,"iv":0.1648,"open_interest":52.0,"volume":20.0,"delta":0.5104,"gamma":0.0012,"vega":8.1458,"theta":-2.0439,"rho":2.8559,"theo":134.6986,"change":10.19,"open":127.66,"high":141.7,"low":127.66,"tick":"down","last_trade_price":138.84,"last_trade_time":"2026-02-18T14:36:26","percent_change":7.92071,"prev_day_close":139.25},{"option":"SPXW260323P06875000","bid":133.3,"bid_size":6.0,"ask":134.8,"ask_size":6.0,"iv":0.1649,"open_interest":28.0,"volume":11.0,"delta":-0.4897,"gamma":0.0012,"vega":8.1458,"theta":-2.044,"rho":-2.9618,"theo":134.3954,"change":-10.98,"open":108.5,"high":128.02,"low":108.5,"tick":"up","last_trade_price":128.02,"last_trade_time":"2026-02-18T14:45:21","percent_change":-7.89928,"prev_day_close":123.900001525879},{"option":"SPXW260323C06880000","bid":130.8,"bid_size":13.0,"ask":132.2,"ask_size":7.0,"iv":0.164,"open_interest":4.0,"volume":6.0,"delta":0.5044,"gamma":0.0012,"vega":8.148,"theta":-2.0342,"rho":2.8234,"theo":131.5391,"change":140.9,"open":139.96,"high":142.81,"low":137.48,"tick":"down","last_trade_price":140.9,"last_trade_time":"2026-02-18T15:59:17","percent_change":0.0,"prev_day_close":135.950004577637},{"option":"SPXW260323P06880000","bid":134.9,"bid_size":6.0,"ask":136.6,"ask_size":6.0,"iv":0.164,"open_interest":2.0,"volume":2.0,"delta":-0.4956,"gamma":0.0012,"vega":8.148,"theta":-2.0326,"rho":-2.9985,"theo":136.2181,"change":118.2,"open":118.2,"high":118.2,"low":118.2,"tick":"up","last_trade_price":118.2,"last_trade_time":"2026-02-18T14:07:05","percent_change":0.0,"prev_day_close":125.700000762939},{"option":"SPXW260323C06890000","bid":124.6,"bid_size":13.0,"ask":125.9,"ask_size":7.0,"iv":0.1623,"open_interest":1.0,"volume":1.0,"delta":0.4924,"gamma":0.0012,"vega":8.1473,"theta":-2.0132,"rho":2.7577,"theo":125.3039,"change":145.37,"open":145.37,"high":145.37,"low":145.37,"tick":"up","last_trade_price":145.37,"last_trade_time":"2026-02-18T13:02:59","percent_change":0.0,"prev_day_close":129.599998474121},{"option":"SPXW260323P06890000","bid":138.7,"bid_size":6.0,"ask":140.4,"ask_size":6.0,"iv":0.1622,"open_interest":1.0,"volume":1.0,"delta":-0.5077,"gamma":0.0012,"vega":8.1473,"theta":-2.0083,"rho":-3.0727,"theo":139.9473,"change":111.12,"open":111.12,"high":111.12,"low":111.12,"tick":"up","last_trade_price":111.12,"last_trade_time":"2026-02-18T11:08:11","percent_change":0.0,"prev_day_close":129.299995422363},{"option":"SPXW260323C06900000","bid":118.5,"bid_size":8.0,"ask":119.9,"ask_size":7.0,"iv":0.1605,"open_interest":36.0,"volume":27.0,"delta":0.4801,"gamma":0.0012,"vega":8.1393,"theta":-1.9901,"rho":2.6914,"theo":119.1837,"change":15.53,"open":116.4,"high":138.77,"low":116.4,"tick":"down","last_trade_price":129.18,"last_trade_time":"2026-02-18T15:58:10","percent_change":13.6648,"prev_day_close":123.299999237061},{"option":"SPXW260323P06900000","bid":142.5,"bid_size":2.0,"ask":144.2,"ask_size":2.0,"iv":0.1604,"open_interest":112.0,"volume":15.0,"delta":-0.52,"gamma":0.0012,"vega":8.1393,"theta":-1.9818,"rho":-3.1474,"theo":143.7915,"change":-13.09,"open":123.8,"high":135.81,"low":114.1,"tick":"up","last_trade_price":135.81,"last_trade_time":"2026-02-18T14:49:21","percent_change":-8.79113,"prev_day_close":132.949996948242},{"option":"SPXW260323C06910000","bid":112.6,"bid_size":7.0,"ask":114.0,"ask_size":7.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":0.4675,"gamma":0.0012,"vega":8.1238,"theta":-1.9649,"rho":2.6243,"theo":113.1826,"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":0.0},{"option":"SPXW260323P06910000","bid":146.1,"bid_size":5.0,"ask":149.1,"ask_size":5.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.5325,"gamma":0.0012,"vega":8.1238,"theta":-1.9533,"rho":-3.223,"theo":147.7548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06920000","bid":106.7,"bid_size":7.0,"ask":108.1,"ask_size":7.0,"iv":0.1569,"open_interest":0.0,"volume":0.0,"delta":0.4547,"gamma":0.0012,"vega":8.1,"theta":-1.9376,"rho":2.555,"theo":107.3069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06920000","bid":150.2,"bid_size":6.0,"ask":153.1,"ask_size":5.0,"iv":0.1571,"open_interest":0.0,"volume":0.0,"delta":-0.5453,"gamma":0.0012,"vega":8.1,"theta":-1.9227,"rho":-3.3007,"theo":151.8435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06925000","bid":103.9,"bid_size":7.0,"ask":105.3,"ask_size":13.0,"iv":0.156,"open_interest":27.0,"volume":33.0,"delta":0.4483,"gamma":0.0012,"vega":8.0848,"theta":-1.9232,"rho":2.5194,"theo":104.4188,"change":13.96,"open":104.51,"high":121.13,"low":104.51,"tick":"up","last_trade_price":113.56,"last_trade_time":"2026-02-18T14:11:32","percent_change":14.0161,"prev_day_close":108.200000762939},{"option":"SPXW260323P06925000","bid":152.7,"bid_size":2.0,"ask":154.5,"ask_size":2.0,"iv":0.156,"open_interest":49.0,"volume":1.0,"delta":-0.5518,"gamma":0.0012,"vega":8.0848,"theta":-1.9066,"rho":-3.3405,"theo":153.9375,"change":-19.23,"open":140.37,"high":140.37,"low":140.37,"tick":"down","last_trade_price":140.37,"last_trade_time":"2026-02-18T09:58:19","percent_change":-12.0489,"prev_day_close":142.700004577637},{"option":"SPXW260323C06930000","bid":101.0,"bid_size":7.0,"ask":102.4,"ask_size":7.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":0.4417,"gamma":0.0012,"vega":8.0672,"theta":-1.9082,"rho":2.4832,"theo":101.5654,"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":0.0},{"option":"SPXW260323P06930000","bid":154.4,"bid_size":5.0,"ask":157.4,"ask_size":5.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.5583,"gamma":0.0012,"vega":8.0672,"theta":-1.8899,"rho":-3.381,"theo":156.0663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06940000","bid":95.5,"bid_size":7.0,"ask":96.8,"ask_size":7.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":0.4285,"gamma":0.0012,"vega":8.0249,"theta":-1.8768,"rho":2.4096,"theo":95.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06940000","bid":158.8,"bid_size":6.0,"ask":161.8,"ask_size":5.0,"iv":0.1535,"open_interest":0.0,"volume":0.0,"delta":-0.5715,"gamma":0.0012,"vega":8.0249,"theta":-1.8551,"rho":-3.463,"theo":160.4325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06950000","bid":90.1,"bid_size":7.0,"ask":91.4,"ask_size":7.0,"iv":0.1517,"open_interest":48.0,"volume":29.0,"delta":0.4151,"gamma":0.0012,"vega":7.9735,"theta":-1.8432,"rho":2.3356,"theo":90.5201,"change":5.22,"open":98.37,"high":106.57,"low":91.62,"tick":"down","last_trade_price":91.62,"last_trade_time":"2026-02-18T15:36:12","percent_change":6.04166,"prev_day_close":93.9500007629394},{"option":"SPXW260323P06950000","bid":163.8,"bid_size":2.0,"ask":165.5,"ask_size":2.0,"iv":0.1516,"open_interest":34.0,"volume":5.0,"delta":-0.5849,"gamma":0.0012,"vega":7.9735,"theta":-1.8182,"rho":-3.5455,"theo":164.9498,"change":-15.06,"open":141.56,"high":156.34,"low":141.49,"tick":"up","last_trade_price":156.34,"last_trade_time":"2026-02-18T14:49:21","percent_change":-8.78647,"prev_day_close":153.400001525879},{"option":"SPXW260323C06975000","bid":77.3,"bid_size":8.0,"ask":78.5,"ask_size":8.0,"iv":0.1475,"open_interest":26.0,"volume":5.0,"delta":0.3808,"gamma":0.0013,"vega":7.8041,"theta":-1.751,"rho":2.1478,"theo":77.6102,"change":12.13,"open":89.82,"high":91.72,"low":86.18,"tick":"down","last_trade_price":86.18,"last_trade_time":"2026-02-18T13:27:16","percent_change":16.3808,"prev_day_close":80.6000022888184},{"option":"SPXW260323P06975000","bid":175.5,"bid_size":2.0,"ask":177.6,"ask_size":2.0,"iv":0.1472,"open_interest":22.0,"volume":11.0,"delta":-0.6193,"gamma":0.0013,"vega":7.8041,"theta":-1.7176,"rho":-3.7545,"theo":176.9508,"change":-18.23,"open":152.41,"high":165.82,"low":152.41,"tick":"up","last_trade_price":165.82,"last_trade_time":"2026-02-18T14:35:37","percent_change":-9.90492,"prev_day_close":165.0},{"option":"SPXW260323C07000000","bid":65.5,"bid_size":8.0,"ask":66.7,"ask_size":8.0,"iv":0.1434,"open_interest":95.0,"volume":59.0,"delta":0.3458,"gamma":0.0013,"vega":7.5656,"theta":-1.6481,"rho":1.9516,"theo":65.8234,"change":12.47,"open":66.71,"high":78.6,"low":66.71,"tick":"down","last_trade_price":75.22,"last_trade_time":"2026-02-18T13:30:19","percent_change":19.8725,"prev_day_close":68.2999992370606},{"option":"SPXW260323P07000000","bid":189.0,"bid_size":2.0,"ask":190.6,"ask_size":2.0,"iv":0.1428,"open_interest":23.0,"volume":0.0,"delta":-0.6543,"gamma":0.0013,"vega":7.5656,"theta":-1.6063,"rho":-3.9719,"theo":190.0749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.34,"last_trade_time":"2026-02-12T15:38:23","percent_change":0.0,"prev_day_close":177.599998474121},{"option":"SPXW260323C07025000","bid":54.8,"bid_size":8.0,"ask":56.0,"ask_size":16.0,"iv":0.1393,"open_interest":55.0,"volume":1.0,"delta":0.3106,"gamma":0.0012,"vega":7.2664,"theta":-1.5362,"rho":1.7566,"theo":55.2322,"change":12.97,"open":65.52,"high":65.52,"low":65.52,"tick":"up","last_trade_price":65.52,"last_trade_time":"2026-02-18T12:55:38","percent_change":24.6813,"prev_day_close":57.1500015258789},{"option":"SPXW260323P07025000","bid":202.8,"bid_size":1.0,"ask":204.9,"ask_size":1.0,"iv":0.1392,"open_interest":0.0,"volume":0.0,"delta":-0.6894,"gamma":0.0012,"vega":7.2664,"theta":-1.4861,"rho":-4.188,"theo":204.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.25},{"option":"SPXW260323C07050000","bid":45.3,"bid_size":8.0,"ask":46.3,"ask_size":9.0,"iv":0.1356,"open_interest":82.0,"volume":15.0,"delta":0.2758,"gamma":0.0012,"vega":6.898,"theta":-1.4166,"rho":1.5604,"theo":45.8307,"change":10.57,"open":46.8,"high":53.97,"low":46.8,"tick":"up","last_trade_price":53.97,"last_trade_time":"2026-02-18T10:13:47","percent_change":24.3548,"prev_day_close":47.1000003814697},{"option":"SPXW260323P07050000","bid":216.6,"bid_size":4.0,"ask":223.3,"ask_size":4.0,"iv":0.1363,"open_interest":4.0,"volume":4.0,"delta":-0.7242,"gamma":0.0012,"vega":6.898,"theta":-1.3581,"rho":-4.4053,"theo":219.9041,"change":-36.13,"open":191.82,"high":191.82,"low":191.82,"tick":"down","last_trade_price":191.82,"last_trade_time":"2026-02-18T10:36:15","percent_change":-15.85,"prev_day_close":205.700004577637},{"option":"SPXW260323C07075000","bid":36.9,"bid_size":9.0,"ask":37.9,"ask_size":9.0,"iv":0.1322,"open_interest":34.0,"volume":7.0,"delta":0.2418,"gamma":0.0012,"vega":6.4751,"theta":-1.29,"rho":1.3694,"theo":37.5396,"change":1.0,"open":36.4,"high":36.4,"low":36.4,"tick":"up","last_trade_price":36.4,"last_trade_time":"2026-02-18T09:37:11","percent_change":2.82486,"prev_day_close":38.2999992370606},{"option":"SPXW260323P07075000","bid":232.9,"bid_size":4.0,"ask":239.8,"ask_size":4.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.7582,"gamma":0.0012,"vega":6.4751,"theta":-1.2231,"rho":-4.6174,"theo":236.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.099998474121},{"option":"SPXW260323C07100000","bid":29.6,"bid_size":9.0,"ask":30.6,"ask_size":9.0,"iv":0.1288,"open_interest":40.0,"volume":19.0,"delta":0.209,"gamma":0.0011,"vega":5.994,"theta":-1.1578,"rho":1.1849,"theo":30.3018,"change":2.29,"open":29.7,"high":35.86,"low":29.7,"tick":"no_change","last_trade_price":30.84,"last_trade_time":"2026-02-18T15:43:53","percent_change":8.02102,"prev_day_close":30.6999998092651},{"option":"SPXW260323P07100000","bid":250.8,"bid_size":4.0,"ask":257.5,"ask_size":4.0,"iv":0.1292,"open_interest":1.0,"volume":0.0,"delta":-0.791,"gamma":0.0011,"vega":5.994,"theta":-1.0825,"rho":-4.823,"theo":254.1972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.87,"last_trade_time":"2026-02-13T09:53:45","percent_change":0.0,"prev_day_close":239.400001525879},{"option":"SPXW260323C07125000","bid":23.5,"bid_size":10.0,"ask":24.4,"ask_size":10.0,"iv":0.1258,"open_interest":139.0,"volume":5.0,"delta":0.178,"gamma":0.001,"vega":5.4701,"theta":-1.0229,"rho":1.0079,"theo":24.076,"change":3.31,"open":28.65,"high":29.6,"low":26.01,"tick":"down","last_trade_price":26.01,"last_trade_time":"2026-02-18T15:56:36","percent_change":14.5815,"prev_day_close":24.1999998092651},{"option":"SPXW260323P07125000","bid":269.4,"bid_size":4.0,"ask":276.3,"ask_size":9.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.8221,"gamma":0.001,"vega":5.4701,"theta":-0.9393,"rho":-5.0212,"theo":272.8823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.849990844727},{"option":"SPXW260323C07150000","bid":18.4,"bid_size":11.0,"ask":19.2,"ask_size":28.0,"iv":0.1232,"open_interest":154.0,"volume":17.0,"delta":0.1491,"gamma":0.0009,"vega":4.9191,"theta":-0.8894,"rho":0.8456,"theo":18.8392,"change":0.55,"open":19.1,"high":23.3,"low":18.18,"tick":"down","last_trade_price":18.4,"last_trade_time":"2026-02-18T15:31:37","percent_change":3.08123,"prev_day_close":18.8500003814697},{"option":"SPXW260323P07150000","bid":288.8,"bid_size":3.0,"ask":296.1,"ask_size":5.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.8509,"gamma":0.0009,"vega":4.9191,"theta":-0.7974,"rho":-5.2047,"theo":292.5564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.399993896484},{"option":"SPXW260323C07175000","bid":14.2,"bid_size":15.0,"ask":15.0,"ask_size":29.0,"iv":0.1209,"open_interest":53.0,"volume":15.0,"delta":0.1231,"gamma":0.0008,"vega":4.3537,"theta":-0.7617,"rho":0.6979,"theo":14.5513,"change":1.76,"open":13.65,"high":17.66,"low":13.65,"tick":"up","last_trade_price":15.66,"last_trade_time":"2026-02-18T15:56:36","percent_change":12.6619,"prev_day_close":14.5},{"option":"SPXW260323P07175000","bid":309.6,"bid_size":3.0,"ask":316.9,"ask_size":5.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.8769,"gamma":0.0008,"vega":4.3537,"theta":-0.6614,"rho":-5.3736,"theo":313.1795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.25},{"option":"SPXW260323C07200000","bid":11.0,"bid_size":15.0,"ask":11.5,"ask_size":15.0,"iv":0.119,"open_interest":307.0,"volume":8.0,"delta":0.1004,"gamma":0.0007,"vega":3.8049,"theta":-0.6443,"rho":0.5681,"theo":11.1359,"change":0.3,"open":13.45,"high":13.59,"low":11.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:40:01","percent_change":2.80374,"prev_day_close":11.0500001907349},{"option":"SPXW260323P07200000","bid":331.1,"bid_size":3.0,"ask":338.4,"ask_size":1.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.8996,"gamma":0.0007,"vega":3.8049,"theta":-0.5356,"rho":-5.5245,"theo":334.675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.650009155273},{"option":"SPXW260323C07225000","bid":8.4,"bid_size":15.0,"ask":8.9,"ask_size":15.0,"iv":0.1175,"open_interest":2.0,"volume":3.0,"delta":0.0811,"gamma":0.0006,"vega":3.2876,"theta":-0.5402,"rho":0.4593,"theo":8.4909,"change":9.9,"open":10.4,"high":10.4,"low":9.9,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T12:46:30","percent_change":0.0,"prev_day_close":8.40000009536743},{"option":"SPXW260323P07225000","bid":353.4,"bid_size":1.0,"ask":360.7,"ask_size":1.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9189,"gamma":0.0006,"vega":3.2876,"theta":-0.4231,"rho":-5.6544,"theo":356.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.099990844727},{"option":"SPXW260323C07250000","bid":6.4,"bid_size":15.0,"ask":6.9,"ask_size":51.0,"iv":0.1164,"open_interest":25.0,"volume":27.0,"delta":0.0653,"gamma":0.0005,"vega":2.819,"theta":-0.4512,"rho":0.3692,"theo":6.4919,"change":6.55,"open":6.81,"high":8.11,"low":6.55,"tick":"no_change","last_trade_price":6.55,"last_trade_time":"2026-02-18T14:59:26","percent_change":0.0,"prev_day_close":6.34999990463257},{"option":"SPXW260323P07250000","bid":375.7,"bid_size":2.0,"ask":383.5,"ask_size":3.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9347,"gamma":0.0005,"vega":2.819,"theta":-0.3258,"rho":-5.7657,"theo":379.8529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.849990844727},{"option":"SPXW260323C07275000","bid":5.0,"bid_size":15.0,"ask":5.3,"ask_size":55.0,"iv":0.1159,"open_interest":47.0,"volume":48.0,"delta":0.0526,"gamma":0.0004,"vega":2.4112,"theta":-0.3774,"rho":0.2969,"theo":5.0059,"change":5.05,"open":5.3,"high":6.05,"low":4.73,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-18T15:59:17","percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"SPXW260323P07275000","bid":399.7,"bid_size":1.0,"ask":407.0,"ask_size":1.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9474,"gamma":0.0004,"vega":2.4112,"theta":-0.2436,"rho":-5.859,"theo":403.2778,"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":388.149993896484},{"option":"SPXW260323C07300000","bid":3.7,"bid_size":29.0,"ask":4.2,"ask_size":66.0,"iv":0.1153,"open_interest":195.0,"volume":33.0,"delta":0.0426,"gamma":0.0004,"vega":2.0618,"theta":-0.3173,"rho":0.2406,"theo":3.9126,"change":-0.14,"open":3.65,"high":4.71,"low":3.65,"tick":"down","last_trade_price":3.66,"last_trade_time":"2026-02-18T15:26:16","percent_change":-3.68421,"prev_day_close":3.69999992847443},{"option":"SPXW260323P07300000","bid":423.1,"bid_size":2.0,"ask":430.8,"ask_size":1.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9574,"gamma":0.0004,"vega":2.0618,"theta":-0.1752,"rho":-5.9365,"theo":427.0955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.199996948242},{"option":"SPXW260323C07325000","bid":3.0,"bid_size":15.0,"ask":3.3,"ask_size":36.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":0.0348,"gamma":0.0003,"vega":1.7701,"theta":-0.2691,"rho":0.196,"theo":3.1063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P07325000","bid":447.3,"bid_size":2.0,"ask":454.8,"ask_size":1.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9652,"gamma":0.0003,"vega":1.7701,"theta":-0.1185,"rho":-6.0022,"theo":451.2002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C07350000","bid":2.35,"bid_size":15.0,"ask":2.65,"ask_size":38.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":0.0288,"gamma":0.0003,"vega":1.5258,"theta":-0.2302,"rho":0.1618,"theo":2.5059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P07350000","bid":471.5,"bid_size":2.0,"ask":479.0,"ask_size":1.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.9713,"gamma":0.0003,"vega":1.5258,"theta":-0.0713,"rho":-6.0576,"theo":475.5107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C07400000","bid":1.45,"bid_size":15.0,"ask":1.7,"ask_size":67.0,"iv":0.1174,"open_interest":119.0,"volume":12.0,"delta":0.0201,"gamma":0.0002,"vega":1.1509,"theta":-0.1726,"rho":0.1127,"theo":1.6981,"change":-0.06,"open":1.49,"high":1.49,"low":1.49,"tick":"no_change","last_trade_price":1.49,"last_trade_time":"2026-02-18T09:40:38","percent_change":-3.87097,"prev_day_close":1.39999997615814},{"option":"SPXW260323P07400000","bid":520.1,"bid_size":1.0,"ask":528.0,"ask_size":1.0,"iv":0.119,"open_interest":1.0,"volume":0.0,"delta":-0.9799,"gamma":0.0002,"vega":1.1509,"theta":0.0,"rho":-6.149,"theo":524.5248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":537.37,"last_trade_time":"2026-02-17T11:19:22","percent_change":0.0,"prev_day_close":508.849990844727},{"option":"SPXW260323C07500000","bid":0.6,"bid_size":46.0,"ask":0.9,"ask_size":82.0,"iv":0.1229,"open_interest":102.0,"volume":1.0,"delta":0.0106,"gamma":0.0001,"vega":0.6849,"theta":-0.1038,"rho":0.0593,"theo":0.8716,"change":0.01,"open":0.76,"high":0.76,"low":0.76,"tick":"down","last_trade_price":0.76,"last_trade_time":"2026-02-18T10:15:30","percent_change":1.33333,"prev_day_close":0.675000011920929},{"option":"SPXW260323P07500000","bid":618.9,"bid_size":1.0,"ask":626.8,"ask_size":1.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":0.6849,"theta":0.0,"rho":-6.287,"theo":623.3421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.75},{"option":"SPXW260323C07600000","bid":0.3,"bid_size":51.0,"ask":0.6,"ask_size":120.0,"iv":0.1313,"open_interest":3.0,"volume":1.0,"delta":0.0062,"gamma":0.0001,"vega":0.4342,"theta":-0.0677,"rho":0.0343,"theo":0.5061,"change":0.035,"open":0.46,"high":0.46,"low":0.46,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T10:15:30","percent_change":8.23529,"prev_day_close":0.400000005960464},{"option":"SPXW260323P07600000","bid":718.2,"bid_size":1.0,"ask":726.1,"ask_size":1.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0001,"vega":0.4342,"theta":0.0,"rho":-6.3965,"theo":722.6203,"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":708.25},{"option":"SPXW260323C07800000","bid":0.1,"bid_size":61.0,"ask":0.4,"ask_size":129.0,"iv":0.152,"open_interest":1.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.2188,"theta":-0.0377,"rho":0.0156,"theo":0.2433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-05T10:00:29","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260323P07800000","bid":917.3,"bid_size":1.0,"ask":925.2,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.2189,"theta":0.0,"rho":-6.5844,"theo":921.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":905.799987792969},{"option":"SPXW260323C08000000","bid":0.05,"bid_size":61.0,"ask":0.3,"ask_size":114.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1344,"theta":-0.026,"rho":0.0091,"theo":0.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260323P08000000","bid":1116.6,"bid_size":1.0,"ask":1124.5,"ask_size":1.0,"iv":0.1854,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1344,"theta":0.0,"rho":-6.76,"theo":1120.8429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.04998779297},{"option":"SPXW260323C08200000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":118.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0883,"theta":-0.0189,"rho":0.0057,"theo":0.1039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260323P08200000","bid":1315.8,"bid_size":1.0,"ask":1323.7,"ask_size":1.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0883,"theta":0.0,"rho":-6.9325,"theo":1320.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1305.25},{"option":"SPXW260323C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":123.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0591,"theta":-0.0137,"rho":0.0037,"theo":0.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260323P08400000","bid":1515.1,"bid_size":1.0,"ask":1523.0,"ask_size":1.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0591,"theta":0.0,"rho":-7.1036,"theo":1519.3356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1503.79998779297},{"option":"SPXW260323C08600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":132.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0399,"theta":-0.0099,"rho":0.0024,"theo":0.0485,"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":0.0750000029802322},{"option":"SPXW260323P08600000","bid":1714.4,"bid_size":1.0,"ask":1722.3,"ask_size":1.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0399,"theta":0.0,"rho":-7.2741,"theo":1718.6006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1703.5},{"option":"SPXW260323C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":57.0,"iv":0.2585,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.027,"theta":-0.0071,"rho":0.0016,"theo":0.033,"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":0.0750000029802322},{"option":"SPXW260323P08800000","bid":1913.6,"bid_size":1.0,"ask":1921.5,"ask_size":1.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.027,"theta":0.0,"rho":-7.444,"theo":1917.8727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1902.29998779297},{"option":"SPXW260323C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":58.0,"iv":0.2799,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0184,"theta":-0.0051,"rho":0.001,"theo":0.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260323P09000000","bid":2112.9,"bid_size":1.0,"ask":2120.8,"ask_size":1.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":-7.6137,"theo":2117.1497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2101.19995117188},{"option":"SPXW260324C02800000","bid":4057.8,"bid_size":1.0,"ask":4065.7,"ask_size":1.0,"iv":0.9577,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0306,"theta":0.0,"rho":2.4454,"theo":4061.2412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.79992675781},{"option":"SPXW260324P02800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":46.0,"iv":0.8941,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0306,"theta":-0.0374,"rho":-0.0025,"theo":0.2022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260324C03000000","bid":3858.6,"bid_size":1.0,"ask":3866.5,"ask_size":1.0,"iv":0.9011,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0381,"theta":0.0,"rho":2.6193,"theo":3862.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3876.30004882812},{"option":"SPXW260324P03000000","bid":0.05,"bid_size":60.0,"ask":0.3,"ask_size":107.0,"iv":0.8487,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0381,"theta":-0.0439,"rho":-0.0032,"theo":0.244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260324C03200000","bid":3659.4,"bid_size":1.0,"ask":3667.3,"ask_size":1.0,"iv":0.8454,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0476,"theta":0.0,"rho":2.793,"theo":3662.805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3677.80004882812},{"option":"SPXW260324P03200000","bid":0.15,"bid_size":15.0,"ask":0.4,"ask_size":132.0,"iv":0.8134,"open_interest":3.0,"volume":2.0,"delta":-0.0007,"gamma":0.0,"vega":0.0476,"theta":-0.0517,"rho":-0.004,"theo":0.2953,"change":-0.125,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:18:02","percent_change":-38.4615,"prev_day_close":0.200000006705523},{"option":"SPXW260324C03400000","bid":3460.2,"bid_size":1.0,"ask":3468.1,"ask_size":1.0,"iv":0.7912,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.06,"theta":0.0,"rho":2.9665,"theo":3463.6055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3477.94995117188},{"option":"SPXW260324P03400000","bid":0.2,"bid_size":115.0,"ask":0.5,"ask_size":134.0,"iv":0.7669,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.06,"theta":-0.0611,"rho":-0.0051,"theo":0.3605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260324C03600000","bid":3261.0,"bid_size":1.0,"ask":3268.9,"ask_size":1.0,"iv":0.7383,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.076,"theta":0.0,"rho":3.1396,"theo":3264.4268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3277.60009765625},{"option":"SPXW260324P03600000","bid":0.35,"bid_size":39.0,"ask":0.6,"ask_size":129.0,"iv":0.7266,"open_interest":94.0,"volume":75.0,"delta":-0.0011,"gamma":0.0,"vega":0.076,"theta":-0.0731,"rho":-0.0066,"theo":0.4464,"change":-0.1,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:12:12","percent_change":-18.1818,"prev_day_close":0.424999997019768},{"option":"SPXW260324C03800000","bid":3061.9,"bid_size":1.0,"ask":3069.8,"ask_size":1.0,"iv":0.6963,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0981,"theta":0.0,"rho":3.3121,"theo":3065.2796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3078.65002441406},{"option":"SPXW260324P03800000","bid":0.5,"bid_size":111.0,"ask":0.75,"ask_size":75.0,"iv":0.6861,"open_interest":5.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.0981,"theta":-0.0888,"rho":-0.0087,"theo":0.5639,"change":-0.2,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:05:08","percent_change":-28.5714,"prev_day_close":0.549999982118607},{"option":"SPXW260324C04000000","bid":2862.9,"bid_size":1.0,"ask":2870.8,"ask_size":1.0,"iv":0.6593,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1284,"theta":0.0,"rho":3.4837,"theo":2866.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2881.40002441406},{"option":"SPXW260324P04000000","bid":0.7,"bid_size":113.0,"ask":0.95,"ask_size":15.0,"iv":0.6471,"open_interest":0.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.1284,"theta":-0.11,"rho":-0.0116,"theo":0.73,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260324C04200000","bid":2663.9,"bid_size":1.0,"ask":2671.8,"ask_size":1.0,"iv":0.6187,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1713,"theta":0.0,"rho":3.6539,"theo":2667.153,"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":2681.65002441406},{"option":"SPXW260324P04200000","bid":1.0,"bid_size":60.0,"ask":1.25,"ask_size":124.0,"iv":0.6114,"open_interest":8.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.1713,"theta":-0.1384,"rho":-0.0159,"theo":0.9665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-13T10:00:05","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260324C04400000","bid":2465.0,"bid_size":1.0,"ask":2472.9,"ask_size":1.0,"iv":0.5804,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2303,"theta":0.0,"rho":3.8223,"theo":2468.2244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2482.95007324219},{"option":"SPXW260324P04400000","bid":1.35,"bid_size":60.0,"ask":1.6,"ask_size":118.0,"iv":0.5743,"open_interest":8.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.2302,"theta":-0.1763,"rho":-0.0221,"theo":1.3024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-13T10:00:05","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260324C04600000","bid":2266.2,"bid_size":1.0,"ask":2274.1,"ask_size":1.0,"iv":0.5396,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.312,"theta":0.0,"rho":3.988,"theo":2269.4267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2284.54992675781},{"option":"SPXW260324P04600000","bid":1.8,"bid_size":60.0,"ask":2.05,"ask_size":119.0,"iv":0.5376,"open_interest":95.0,"volume":75.0,"delta":-0.0051,"gamma":0.0,"vega":0.3119,"theta":-0.2252,"rho":-0.0311,"theo":1.7691,"change":-0.25,"open":1.8,"high":1.8,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-18T15:12:12","percent_change":-12.1951,"prev_day_close":1.64999997615814},{"option":"SPXW260324C04800000","bid":2067.5,"bid_size":1.0,"ask":2075.4,"ask_size":1.0,"iv":0.5048,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.4205,"theta":0.0,"rho":4.1501,"theo":2070.7957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2085.59997558594},{"option":"SPXW260324P04800000","bid":2.4,"bid_size":59.0,"ask":2.65,"ask_size":116.0,"iv":0.501,"open_interest":5.0,"volume":0.0,"delta":-0.0071,"gamma":0.0,"vega":0.4206,"theta":-0.2863,"rho":-0.0435,"theo":2.404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.02,"last_trade_time":"2026-02-13T11:50:45","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPXW260324C05000000","bid":1869.0,"bid_size":1.0,"ask":1876.9,"ask_size":1.0,"iv":0.468,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.5639,"theta":0.0,"rho":4.3074,"theo":1872.37,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1887.20001220703},{"option":"SPXW260324P05000000","bid":3.1,"bid_size":72.0,"ask":3.4,"ask_size":15.0,"iv":0.4649,"open_interest":19.0,"volume":0.0,"delta":-0.0099,"gamma":0.0,"vega":0.5639,"theta":-0.3598,"rho":-0.0608,"theo":3.2426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.11,"last_trade_time":"2026-02-17T09:44:09","percent_change":0.0,"prev_day_close":2.85000002384186},{"option":"SPXW260324C05200000","bid":1670.1,"bid_size":2.0,"ask":1678.1,"ask_size":2.0,"iv":0.4325,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":0.752,"theta":0.0,"rho":4.4582,"theo":1674.1983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1689.70001220703},{"option":"SPXW260324P05200000","bid":4.2,"bid_size":70.0,"ask":4.5,"ask_size":70.0,"iv":0.4305,"open_interest":4.0,"volume":0.0,"delta":-0.0138,"gamma":0.0,"vega":0.7523,"theta":-0.4463,"rho":-0.0846,"theo":4.3372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-12T15:50:04","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"SPXW260324C05400000","bid":1472.9,"bid_size":1.0,"ask":1480.2,"ask_size":1.0,"iv":0.3964,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0001,"vega":0.9974,"theta":-0.0683,"rho":4.5998,"theo":1476.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1491.04998779297},{"option":"SPXW260324P05400000","bid":5.6,"bid_size":53.0,"ask":6.0,"ask_size":108.0,"iv":0.3958,"open_interest":25.0,"volume":0.0,"delta":-0.0192,"gamma":0.0001,"vega":0.9978,"theta":-0.5477,"rho":-0.1175,"theo":5.7786,"change":-0.6,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-17T13:42:40","percent_change":-10.1695,"prev_day_close":5.09999990463257},{"option":"SPXW260324C05500000","bid":1374.2,"bid_size":1.0,"ask":1381.5,"ask_size":1.0,"iv":0.3791,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0001,"vega":1.1519,"theta":-0.159,"rho":4.6652,"theo":1377.651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1392.35003662109},{"option":"SPXW260324P05500000","bid":6.5,"bid_size":51.0,"ask":6.9,"ask_size":92.0,"iv":0.3783,"open_interest":0.0,"volume":0.0,"delta":-0.0228,"gamma":0.0001,"vega":1.1523,"theta":-0.606,"rho":-0.1395,"theo":6.6881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260324C05600000","bid":1275.7,"bid_size":1.0,"ask":1283.0,"ask_size":1.0,"iv":0.3621,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0001,"vega":1.3313,"theta":-0.257,"rho":4.7261,"theo":1279.1127,"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":1294.25},{"option":"SPXW260324P05600000","bid":7.5,"bid_size":82.0,"ask":8.0,"ask_size":84.0,"iv":0.3608,"open_interest":20.0,"volume":1.0,"delta":-0.0271,"gamma":0.0001,"vega":1.3313,"theta":-0.6714,"rho":-0.1657,"theo":7.7793,"change":-0.35,"open":7.6,"high":7.6,"low":7.6,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-18T15:21:33","percent_change":-4.40252,"prev_day_close":6.90000009536743},{"option":"SPXW260324C05700000","bid":1177.4,"bid_size":1.0,"ask":1184.7,"ask_size":1.0,"iv":0.3448,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0001,"vega":1.5499,"theta":-0.3647,"rho":4.7801,"theo":1180.8304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1195.25},{"option":"SPXW260324P05700000","bid":8.9,"bid_size":33.0,"ask":9.3,"ask_size":44.0,"iv":0.3438,"open_interest":48.0,"volume":0.0,"delta":-0.0325,"gamma":0.0001,"vega":1.5499,"theta":-0.7466,"rho":-0.199,"theo":9.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-13T16:05:27","percent_change":0.0,"prev_day_close":8.15000009536743},{"option":"SPXW260324C05800000","bid":1079.5,"bid_size":1.0,"ask":1086.8,"ask_size":1.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":0.9607,"gamma":0.0001,"vega":1.8112,"theta":-0.4856,"rho":4.8251,"theo":1082.9153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1097.45001220703},{"option":"SPXW260324P05800000","bid":10.6,"bid_size":18.0,"ask":11.1,"ask_size":40.0,"iv":0.3276,"open_interest":2.0,"volume":0.0,"delta":-0.0393,"gamma":0.0001,"vega":1.8112,"theta":-0.835,"rho":-0.2413,"theo":10.8466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.23,"last_trade_time":"2026-02-13T12:04:15","percent_change":0.0,"prev_day_close":9.65000009536743},{"option":"SPXW260324C05900000","bid":982.2,"bid_size":1.0,"ask":989.5,"ask_size":1.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0001,"vega":2.1347,"theta":-0.623,"rho":4.8576,"theo":985.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.699981689453},{"option":"SPXW260324P05900000","bid":12.9,"bid_size":31.0,"ask":13.4,"ask_size":50.0,"iv":0.3121,"open_interest":8.0,"volume":3.0,"delta":-0.0482,"gamma":0.0001,"vega":2.1347,"theta":-0.94,"rho":-0.2961,"theo":13.0764,"change":-0.75,"open":10.7,"high":13.0,"low":10.7,"tick":"down","last_trade_price":12.7,"last_trade_time":"2026-02-18T15:21:11","percent_change":-5.57621,"prev_day_close":11.6500000953674},{"option":"SPXW260324C05925000","bid":957.9,"bid_size":1.0,"ask":965.2,"ask_size":1.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.9492,"gamma":0.0002,"vega":2.2262,"theta":-0.6604,"rho":4.8631,"theo":961.2657,"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":975.299987792969},{"option":"SPXW260324P05925000","bid":13.6,"bid_size":15.0,"ask":14.1,"ask_size":49.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":-0.0508,"gamma":0.0002,"vega":2.2262,"theta":-0.9692,"rho":-0.3125,"theo":13.7374,"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":12.3000001907349},{"option":"SPXW260324C05950000","bid":933.7,"bid_size":2.0,"ask":941.6,"ask_size":2.0,"iv":0.304,"open_interest":0.0,"volume":0.0,"delta":0.9464,"gamma":0.0002,"vega":2.3215,"theta":-0.6991,"rho":4.8675,"theo":937.0672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.0},{"option":"SPXW260324P05950000","bid":14.3,"bid_size":30.0,"ask":14.8,"ask_size":48.0,"iv":0.3045,"open_interest":0.0,"volume":0.0,"delta":-0.0536,"gamma":0.0002,"vega":2.3215,"theta":-0.9998,"rho":-0.3298,"theo":14.4471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.9500002861023},{"option":"SPXW260324C05975000","bid":909.6,"bid_size":1.0,"ask":916.9,"ask_size":1.0,"iv":0.301,"open_interest":0.0,"volume":0.0,"delta":0.9434,"gamma":0.0002,"vega":2.4212,"theta":-0.7391,"rho":4.871,"theo":912.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":927.050018310547},{"option":"SPXW260324P05975000","bid":15.0,"bid_size":15.0,"ask":15.5,"ask_size":32.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":-0.0566,"gamma":0.0002,"vega":2.4212,"theta":-1.0317,"rho":-0.3482,"theo":15.2087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.5999999046326},{"option":"SPXW260324C06000000","bid":885.5,"bid_size":2.0,"ask":893.4,"ask_size":4.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":0.9402,"gamma":0.0002,"vega":2.5264,"theta":-0.7805,"rho":4.8732,"theo":888.8299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":902.600006103516},{"option":"SPXW260324P06000000","bid":15.8,"bid_size":14.0,"ask":16.4,"ask_size":31.0,"iv":0.297,"open_interest":10.0,"volume":0.0,"delta":-0.0599,"gamma":0.0002,"vega":2.5264,"theta":-1.065,"rho":-0.3678,"theo":16.0259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.9,"last_trade_time":"2026-02-17T11:24:10","percent_change":0.0,"prev_day_close":14.3000001907349},{"option":"SPXW260324C06025000","bid":861.5,"bid_size":2.0,"ask":869.4,"ask_size":4.0,"iv":0.2928,"open_interest":0.0,"volume":0.0,"delta":0.9368,"gamma":0.0002,"vega":2.6381,"theta":-0.8232,"rho":4.874,"theo":864.7988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":878.399993896484},{"option":"SPXW260324P06025000","bid":16.7,"bid_size":14.0,"ask":17.2,"ask_size":31.0,"iv":0.293,"open_interest":0.0,"volume":0.0,"delta":-0.0633,"gamma":0.0002,"vega":2.6381,"theta":-1.0996,"rho":-0.3889,"theo":16.9029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.0999999046326},{"option":"SPXW260324C06050000","bid":837.5,"bid_size":1.0,"ask":844.8,"ask_size":1.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0002,"vega":2.7563,"theta":-0.8673,"rho":4.8729,"theo":840.8328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.549987792969},{"option":"SPXW260324P06050000","bid":17.6,"bid_size":14.0,"ask":18.2,"ask_size":30.0,"iv":0.2896,"open_interest":0.0,"volume":0.0,"delta":-0.067,"gamma":0.0002,"vega":2.7563,"theta":-1.1356,"rho":-0.4117,"theo":17.845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.0000004768372},{"option":"SPXW260324C06075000","bid":813.6,"bid_size":2.0,"ask":821.5,"ask_size":4.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9292,"gamma":0.0002,"vega":2.8799,"theta":-0.9128,"rho":4.8701,"theo":816.9373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.350006103516},{"option":"SPXW260324P06075000","bid":18.7,"bid_size":14.0,"ask":19.2,"ask_size":29.0,"iv":0.2859,"open_interest":0.0,"volume":0.0,"delta":-0.0709,"gamma":0.0002,"vega":2.8799,"theta":-1.1729,"rho":-0.4364,"theo":18.8575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"SPXW260324C06100000","bid":789.7,"bid_size":1.0,"ask":797.1,"ask_size":3.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9249,"gamma":0.0002,"vega":3.008,"theta":-0.9596,"rho":4.8656,"theo":793.1174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.350006103516},{"option":"SPXW260324P06100000","bid":19.7,"bid_size":13.0,"ask":20.3,"ask_size":28.0,"iv":0.2822,"open_interest":6.0,"volume":0.0,"delta":-0.0751,"gamma":0.0002,"vega":3.008,"theta":-1.2116,"rho":-0.4628,"theo":19.9458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.25,"last_trade_time":"2026-02-17T13:03:19","percent_change":0.0,"prev_day_close":17.75},{"option":"SPXW260324C06125000","bid":766.0,"bid_size":1.0,"ask":773.3,"ask_size":1.0,"iv":0.2788,"open_interest":0.0,"volume":0.0,"delta":0.9204,"gamma":0.0003,"vega":3.1406,"theta":-1.0078,"rho":4.8596,"theo":769.3777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.5},{"option":"SPXW260324P06125000","bid":20.9,"bid_size":13.0,"ask":21.4,"ask_size":27.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":-0.0796,"gamma":0.0003,"vega":3.1406,"theta":-1.2516,"rho":-0.4906,"theo":21.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.8500003814697},{"option":"SPXW260324C06150000","bid":742.0,"bid_size":2.0,"ask":749.6,"ask_size":2.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.9156,"gamma":0.0003,"vega":3.2793,"theta":-1.0571,"rho":4.8519,"theo":745.7225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":758.75},{"option":"SPXW260324P06150000","bid":22.1,"bid_size":13.0,"ask":22.8,"ask_size":21.0,"iv":0.2752,"open_interest":10.0,"volume":10.0,"delta":-0.0844,"gamma":0.0003,"vega":3.2793,"theta":-1.2929,"rho":-0.52,"theo":22.367,"change":17.97,"open":17.97,"high":17.97,"low":17.97,"tick":"up","last_trade_price":17.97,"last_trade_time":"2026-02-18T12:00:32","percent_change":0.0,"prev_day_close":19.9500007629395},{"option":"SPXW260324C06175000","bid":718.7,"bid_size":1.0,"ask":726.0,"ask_size":3.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.9105,"gamma":0.0003,"vega":3.4256,"theta":-1.1077,"rho":4.8421,"theo":722.1569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":735.0},{"option":"SPXW260324P06175000","bid":23.4,"bid_size":12.0,"ask":24.1,"ask_size":20.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":-0.0896,"gamma":0.0003,"vega":3.4256,"theta":-1.3353,"rho":-0.5517,"theo":23.7095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.1499996185303},{"option":"SPXW260324C06200000","bid":695.2,"bid_size":1.0,"ask":702.5,"ask_size":3.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.905,"gamma":0.0003,"vega":3.5794,"theta":-1.1592,"rho":4.8296,"theo":698.6877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.300018310547},{"option":"SPXW260324P06200000","bid":24.9,"bid_size":12.0,"ask":25.6,"ask_size":20.0,"iv":0.2682,"open_interest":36.0,"volume":0.0,"delta":-0.0951,"gamma":0.0003,"vega":3.5794,"theta":-1.3788,"rho":-0.586,"theo":25.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.9,"last_trade_time":"2026-02-17T13:38:13","percent_change":0.0,"prev_day_close":22.4000005722046},{"option":"SPXW260324C06225000","bid":671.9,"bid_size":2.0,"ask":679.7,"ask_size":3.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.8991,"gamma":0.0003,"vega":3.7385,"theta":-1.2118,"rho":4.8145,"theo":675.3221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.199981689453},{"option":"SPXW260324P06225000","bid":26.4,"bid_size":12.0,"ask":27.1,"ask_size":18.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":-0.1009,"gamma":0.0003,"vega":3.7385,"theta":-1.4232,"rho":-0.623,"theo":26.6908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.75},{"option":"SPXW260324C06250000","bid":648.6,"bid_size":2.0,"ask":656.3,"ask_size":3.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.8929,"gamma":0.0003,"vega":3.9013,"theta":-1.2652,"rho":4.7972,"theo":652.0662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":664.350006103516},{"option":"SPXW260324P06250000","bid":28.0,"bid_size":11.0,"ask":28.7,"ask_size":18.0,"iv":0.261,"open_interest":10.0,"volume":10.0,"delta":-0.1072,"gamma":0.0003,"vega":3.9013,"theta":-1.4684,"rho":-0.662,"theo":28.343,"change":22.42,"open":22.42,"high":22.42,"low":22.42,"tick":"up","last_trade_price":22.42,"last_trade_time":"2026-02-18T12:00:32","percent_change":0.0,"prev_day_close":25.25},{"option":"SPXW260324C06275000","bid":625.4,"bid_size":2.0,"ask":633.1,"ask_size":3.0,"iv":0.2569,"open_interest":0.0,"volume":0.0,"delta":0.8862,"gamma":0.0004,"vega":4.0688,"theta":-1.3192,"rho":4.778,"theo":628.9247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.049987792969},{"option":"SPXW260324P06275000","bid":29.7,"bid_size":11.0,"ask":30.5,"ask_size":16.0,"iv":0.2575,"open_interest":10.0,"volume":10.0,"delta":-0.1139,"gamma":0.0004,"vega":4.0688,"theta":-1.5144,"rho":-0.7031,"theo":30.1096,"change":28.09,"open":28.09,"high":28.09,"low":28.09,"tick":"up","last_trade_price":28.09,"last_trade_time":"2026-02-18T15:05:35","percent_change":0.0,"prev_day_close":26.8000001907349},{"option":"SPXW260324C06300000","bid":602.4,"bid_size":1.0,"ask":609.5,"ask_size":3.0,"iv":0.2537,"open_interest":2.0,"volume":0.0,"delta":0.8791,"gamma":0.0004,"vega":4.2433,"theta":-1.3738,"rho":4.756,"theo":605.903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":705.56,"last_trade_time":"2026-02-12T09:38:59","percent_change":0.0,"prev_day_close":617.700012207031},{"option":"SPXW260324P06300000","bid":31.6,"bid_size":11.0,"ask":32.3,"ask_size":16.0,"iv":0.2539,"open_interest":47.0,"volume":12.0,"delta":-0.121,"gamma":0.0004,"vega":4.2433,"theta":-1.5608,"rho":-0.7468,"theo":31.996,"change":-2.6,"open":28.06,"high":29.8,"low":25.19,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-18T15:05:35","percent_change":-8.02469,"prev_day_close":28.4500007629394},{"option":"SPXW260324C06325000","bid":579.5,"bid_size":1.0,"ask":586.5,"ask_size":3.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":0.8715,"gamma":0.0004,"vega":4.4256,"theta":-1.4286,"rho":4.7306,"theo":583.0092,"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":594.649993896484},{"option":"SPXW260324P06325000","bid":33.6,"bid_size":11.0,"ask":34.4,"ask_size":14.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":-0.1285,"gamma":0.0004,"vega":4.4256,"theta":-1.6075,"rho":-0.7941,"theo":34.0103,"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":30.3000001907349},{"option":"SPXW260324C06350000","bid":556.7,"bid_size":2.0,"ask":564.1,"ask_size":2.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8635,"gamma":0.0004,"vega":4.613,"theta":-1.4834,"rho":4.7016,"theo":560.2527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.649993896484},{"option":"SPXW260324P06350000","bid":35.7,"bid_size":10.0,"ask":36.5,"ask_size":14.0,"iv":0.2471,"open_interest":2.0,"volume":2.0,"delta":-0.1366,"gamma":0.0004,"vega":4.613,"theta":-1.6542,"rho":-0.845,"theo":36.1619,"change":30.57,"open":27.21,"high":30.57,"low":27.21,"tick":"up","last_trade_price":30.57,"last_trade_time":"2026-02-18T15:53:12","percent_change":0.0,"prev_day_close":32.1999998092651},{"option":"SPXW260324C06375000","bid":534.1,"bid_size":2.0,"ask":541.5,"ask_size":4.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.8549,"gamma":0.0004,"vega":4.8025,"theta":-1.5382,"rho":4.6697,"theo":537.6416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.75},{"option":"SPXW260324P06375000","bid":38.0,"bid_size":10.0,"ask":38.8,"ask_size":12.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":-0.1452,"gamma":0.0004,"vega":4.8025,"theta":-1.7008,"rho":-0.8986,"theo":38.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.2999992370606},{"option":"SPXW260324C06400000","bid":511.6,"bid_size":1.0,"ask":518.5,"ask_size":3.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":0.8458,"gamma":0.0005,"vega":4.9951,"theta":-1.5925,"rho":4.6353,"theo":515.182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.149993896484},{"option":"SPXW260324P06400000","bid":40.5,"bid_size":10.0,"ask":41.3,"ask_size":12.0,"iv":0.24,"open_interest":43.0,"volume":1.0,"delta":-0.1543,"gamma":0.0005,"vega":4.9951,"theta":-1.747,"rho":-0.9549,"theo":40.9074,"change":-6.83,"open":34.62,"high":34.62,"low":34.62,"tick":"down","last_trade_price":34.62,"last_trade_time":"2026-02-18T15:53:12","percent_change":-16.4777,"prev_day_close":36.5},{"option":"SPXW260324C06425000","bid":489.4,"bid_size":1.0,"ask":496.2,"ask_size":2.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.8361,"gamma":0.0005,"vega":5.1941,"theta":-1.6461,"rho":4.5972,"theo":492.8816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.649993896484},{"option":"SPXW260324P06425000","bid":43.1,"bid_size":9.0,"ask":43.9,"ask_size":11.0,"iv":0.2365,"open_interest":12.0,"volume":0.0,"delta":-0.164,"gamma":0.0005,"vega":5.1941,"theta":-1.7926,"rho":-1.0148,"theo":43.5151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.95,"last_trade_time":"2026-02-17T15:16:46","percent_change":0.0,"prev_day_close":38.8999996185303},{"option":"SPXW260324C06450000","bid":467.3,"bid_size":1.0,"ask":474.0,"ask_size":4.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.8258,"gamma":0.0005,"vega":5.3992,"theta":-1.6987,"rho":4.5542,"theo":470.7527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.199996948242},{"option":"SPXW260324P06450000","bid":45.8,"bid_size":9.0,"ask":46.8,"ask_size":11.0,"iv":0.2331,"open_interest":11.0,"volume":0.0,"delta":-0.1743,"gamma":0.0005,"vega":5.3992,"theta":-1.8371,"rho":-1.0796,"theo":46.2942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.92,"last_trade_time":"2026-02-12T11:57:11","percent_change":0.0,"prev_day_close":41.4500007629394},{"option":"SPXW260324C06475000","bid":445.4,"bid_size":4.0,"ask":452.4,"ask_size":4.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.8148,"gamma":0.0006,"vega":5.606,"theta":-1.7501,"rho":4.5068,"theo":448.8091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.399993896484},{"option":"SPXW260324P06475000","bid":48.9,"bid_size":9.0,"ask":49.8,"ask_size":20.0,"iv":0.2295,"open_interest":4.0,"volume":1.0,"delta":-0.1852,"gamma":0.0006,"vega":5.606,"theta":-1.8803,"rho":-1.1488,"theo":49.2588,"change":-11.16,"open":38.79,"high":38.79,"low":38.79,"tick":"down","last_trade_price":38.79,"last_trade_time":"2026-02-18T10:23:41","percent_change":-22.3423,"prev_day_close":44.2000007629394},{"option":"SPXW260324C06500000","bid":423.6,"bid_size":1.0,"ask":430.2,"ask_size":4.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.8032,"gamma":0.0006,"vega":5.8122,"theta":-1.7998,"rho":4.4563,"theo":427.0615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.149993896484},{"option":"SPXW260324P06500000","bid":52.1,"bid_size":9.0,"ask":53.0,"ask_size":10.0,"iv":0.2259,"open_interest":19.0,"volume":4.0,"delta":-0.1969,"gamma":0.0006,"vega":5.8122,"theta":-1.9219,"rho":-1.2212,"theo":52.4192,"change":-12.85,"open":40.21,"high":40.35,"low":40.21,"tick":"up","last_trade_price":40.35,"last_trade_time":"2026-02-18T12:28:16","percent_change":-24.1541,"prev_day_close":47.1000003814697},{"option":"SPXW260324C06525000","bid":402.2,"bid_size":4.0,"ask":409.1,"ask_size":4.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.7908,"gamma":0.0006,"vega":6.0207,"theta":-1.8476,"rho":4.4017,"theo":405.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.350006103516},{"option":"SPXW260324P06525000","bid":55.5,"bid_size":8.0,"ask":56.4,"ask_size":10.0,"iv":0.2223,"open_interest":7.0,"volume":4.0,"delta":-0.2092,"gamma":0.0006,"vega":6.0207,"theta":-1.9616,"rho":-1.2976,"theo":55.7859,"change":-6.85,"open":43.1,"high":49.8,"low":43.1,"tick":"up","last_trade_price":49.8,"last_trade_time":"2026-02-18T16:03:18","percent_change":-12.0918,"prev_day_close":50.25},{"option":"SPXW260324C06550000","bid":380.8,"bid_size":1.0,"ask":387.3,"ask_size":4.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.7777,"gamma":0.0007,"vega":6.2336,"theta":-1.893,"rho":4.341,"theo":384.2012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.799987792969},{"option":"SPXW260324P06550000","bid":59.0,"bid_size":8.0,"ask":60.0,"ask_size":10.0,"iv":0.2186,"open_interest":9.0,"volume":8.0,"delta":-0.2224,"gamma":0.0007,"vega":6.2336,"theta":-1.9989,"rho":-1.38,"theo":59.3751,"change":-7.3,"open":46.04,"high":57.42,"low":46.04,"tick":"down","last_trade_price":53.1,"last_trade_time":"2026-02-18T16:03:18","percent_change":-12.0861,"prev_day_close":53.6000003814697},{"option":"SPXW260324C06575000","bid":360.0,"bid_size":4.0,"ask":366.6,"ask_size":4.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":0.7637,"gamma":0.0007,"vega":6.4462,"theta":-1.9356,"rho":4.2744,"theo":363.1262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.400009155273},{"option":"SPXW260324P06575000","bid":62.5,"bid_size":10.0,"ask":63.9,"ask_size":10.0,"iv":0.2149,"open_interest":13.0,"volume":9.0,"delta":-0.2364,"gamma":0.0007,"vega":6.4462,"theta":-2.0334,"rho":-1.4685,"theo":63.2081,"change":-3.17,"open":49.14,"high":61.13,"low":48.15,"tick":"up","last_trade_price":61.13,"last_trade_time":"2026-02-18T15:13:54","percent_change":-4.93001,"prev_day_close":57.2000007629394},{"option":"SPXW260324C06600000","bid":339.0,"bid_size":1.0,"ask":345.4,"ask_size":4.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.7488,"gamma":0.0007,"vega":6.6538,"theta":-1.975,"rho":4.2036,"theo":342.3119,"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":351.25},{"option":"SPXW260324P06600000","bid":67.1,"bid_size":8.0,"ask":68.0,"ask_size":9.0,"iv":0.2112,"open_interest":9.0,"volume":1.0,"delta":-0.2512,"gamma":0.0007,"vega":6.6538,"theta":-2.0647,"rho":-1.5611,"theo":67.302,"change":-14.66,"open":53.99,"high":53.99,"low":53.99,"tick":"down","last_trade_price":53.99,"last_trade_time":"2026-02-18T10:23:41","percent_change":-21.3547,"prev_day_close":61.0},{"option":"SPXW260324C06625000","bid":318.5,"bid_size":1.0,"ask":324.8,"ask_size":4.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.7331,"gamma":0.0008,"vega":6.8592,"theta":-2.0108,"rho":4.1277,"theo":321.7738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":330.449996948242},{"option":"SPXW260324P06625000","bid":71.3,"bid_size":8.0,"ask":72.4,"ask_size":9.0,"iv":0.2073,"open_interest":4.0,"volume":10.0,"delta":-0.267,"gamma":0.0008,"vega":6.8592,"theta":-2.0923,"rho":-1.6588,"theo":71.6719,"change":-5.4,"open":55.1,"high":70.0,"low":55.1,"tick":"no_change","last_trade_price":67.75,"last_trade_time":"2026-02-18T15:30:41","percent_change":-7.38209,"prev_day_close":65.1000022888184},{"option":"SPXW260324C06650000","bid":298.3,"bid_size":9.0,"ask":304.5,"ask_size":4.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.7163,"gamma":0.0008,"vega":7.0639,"theta":-2.0423,"rho":4.0438,"theo":301.5361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.899993896484},{"option":"SPXW260324P06650000","bid":76.0,"bid_size":8.0,"ask":77.1,"ask_size":9.0,"iv":0.2034,"open_interest":7.0,"volume":3.0,"delta":-0.2838,"gamma":0.0008,"vega":7.0639,"theta":-2.1157,"rho":-1.7646,"theo":76.3423,"change":-15.75,"open":62.3,"high":62.3,"low":62.3,"tick":"down","last_trade_price":62.3,"last_trade_time":"2026-02-18T13:31:40","percent_change":-20.1794,"prev_day_close":69.5},{"option":"SPXW260324C06675000","bid":278.4,"bid_size":5.0,"ask":285.0,"ask_size":4.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":0.6985,"gamma":0.0008,"vega":7.2613,"theta":-2.069,"rho":3.9529,"theo":281.6278,"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":289.699996948242},{"option":"SPXW260324P06675000","bid":81.0,"bid_size":7.0,"ask":82.1,"ask_size":8.0,"iv":0.1994,"open_interest":4.0,"volume":0.0,"delta":-0.3016,"gamma":0.0008,"vega":7.2613,"theta":-2.1342,"rho":-1.8773,"theo":81.3421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.0,"last_trade_time":"2026-02-17T12:27:36","percent_change":0.0,"prev_day_close":74.1500015258789},{"option":"SPXW260324C06700000","bid":261.7,"bid_size":1.0,"ask":263.7,"ask_size":1.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":0.6796,"gamma":0.0009,"vega":7.4472,"theta":-2.0901,"rho":3.8573,"theo":262.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.600006103516},{"option":"SPXW260324P06700000","bid":86.3,"bid_size":7.0,"ask":87.4,"ask_size":8.0,"iv":0.1955,"open_interest":7.0,"volume":4.0,"delta":-0.3205,"gamma":0.0009,"vega":7.4472,"theta":-2.1473,"rho":-1.9947,"theo":86.6918,"change":-17.6,"open":79.06,"high":79.06,"low":71.2,"tick":"down","last_trade_price":71.2,"last_trade_time":"2026-02-18T13:31:40","percent_change":-19.8198,"prev_day_close":79.1500015258789},{"option":"SPXW260324C06710000","bid":254.0,"bid_size":1.0,"ask":255.6,"ask_size":1.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":0.6717,"gamma":0.0009,"vega":7.5192,"theta":-2.0969,"rho":3.817,"theo":254.3488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.800003051758},{"option":"SPXW260324P06710000","bid":88.5,"bid_size":7.0,"ask":89.7,"ask_size":8.0,"iv":0.1939,"open_interest":0.0,"volume":0.0,"delta":-0.3284,"gamma":0.0009,"vega":7.5192,"theta":-2.1508,"rho":-2.0437,"theo":88.9344,"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":81.25},{"option":"SPXW260324C06720000","bid":246.3,"bid_size":1.0,"ask":248.3,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":0.6636,"gamma":0.0009,"vega":7.59,"theta":-2.1027,"rho":3.775,"theo":246.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.0},{"option":"SPXW260324P06720000","bid":90.8,"bid_size":7.0,"ask":91.9,"ask_size":8.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":-0.3365,"gamma":0.0009,"vega":7.59,"theta":-2.1534,"rho":-2.0944,"theo":91.2388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.4500007629394},{"option":"SPXW260324C06725000","bid":242.6,"bid_size":1.0,"ask":244.1,"ask_size":1.0,"iv":0.1912,"open_interest":1.0,"volume":0.0,"delta":0.6595,"gamma":0.0009,"vega":7.6248,"theta":-2.1052,"rho":3.7534,"theo":242.8845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.7,"last_trade_time":"2026-02-17T10:02:29","percent_change":0.0,"prev_day_close":250.050003051758},{"option":"SPXW260324P06725000","bid":92.0,"bid_size":6.0,"ask":93.1,"ask_size":8.0,"iv":0.1914,"open_interest":6.0,"volume":0.0,"delta":-0.3406,"gamma":0.0009,"vega":7.6248,"theta":-2.1542,"rho":-2.1204,"theo":92.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.0,"last_trade_time":"2026-02-17T14:45:26","percent_change":0.0,"prev_day_close":84.5},{"option":"SPXW260324C06730000","bid":238.8,"bid_size":2.0,"ask":240.3,"ask_size":2.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":0.6553,"gamma":0.0009,"vega":7.6591,"theta":-2.1074,"rho":3.7314,"theo":239.0955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.200004577637},{"option":"SPXW260324P06730000","bid":93.2,"bid_size":6.0,"ask":94.3,"ask_size":8.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":-0.3447,"gamma":0.0009,"vega":7.6591,"theta":-2.1548,"rho":-2.1468,"theo":93.6076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.6500015258789},{"option":"SPXW260324C06740000","bid":231.2,"bid_size":2.0,"ask":232.8,"ask_size":2.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":0.6468,"gamma":0.001,"vega":7.7261,"theta":-2.1109,"rho":3.6862,"theo":231.568,"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":238.5},{"option":"SPXW260324P06740000","bid":95.6,"bid_size":6.0,"ask":96.7,"ask_size":7.0,"iv":0.1889,"open_interest":0.0,"volume":0.0,"delta":-0.3532,"gamma":0.001,"vega":7.7261,"theta":-2.1551,"rho":-2.2008,"theo":96.0433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.9500007629394},{"option":"SPXW260324C06750000","bid":224.0,"bid_size":5.0,"ask":225.3,"ask_size":7.0,"iv":0.1872,"open_interest":1.0,"volume":0.0,"delta":0.6382,"gamma":0.001,"vega":7.79,"theta":-2.1132,"rho":3.6398,"theo":224.1095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.4,"last_trade_time":"2026-02-17T10:14:45","percent_change":0.0,"prev_day_close":230.900001525879},{"option":"SPXW260324P06750000","bid":98.1,"bid_size":6.0,"ask":99.2,"ask_size":7.0,"iv":0.1873,"open_interest":25.0,"volume":42.0,"delta":-0.3619,"gamma":0.001,"vega":7.79,"theta":-2.1541,"rho":-2.2558,"theo":98.548,"change":-10.91,"open":80.33,"high":93.37,"low":76.13,"tick":"no_change","last_trade_price":90.24,"last_trade_time":"2026-02-18T15:42:53","percent_change":-10.786,"prev_day_close":90.25},{"option":"SPXW260324C06760000","bid":216.4,"bid_size":5.0,"ask":217.9,"ask_size":7.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":0.6293,"gamma":0.001,"vega":7.8507,"theta":-2.1143,"rho":3.5928,"theo":216.7213,"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":223.349998474121},{"option":"SPXW260324P06760000","bid":100.6,"bid_size":6.0,"ask":101.7,"ask_size":7.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":-0.3708,"gamma":0.001,"vega":7.8507,"theta":-2.1519,"rho":-2.3116,"theo":101.1231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.6500015258789},{"option":"SPXW260324C06770000","bid":209.1,"bid_size":5.0,"ask":210.6,"ask_size":7.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":0.6202,"gamma":0.001,"vega":7.908,"theta":-2.1141,"rho":3.5449,"theo":209.4047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":215.900001525879},{"option":"SPXW260324P06770000","bid":103.2,"bid_size":6.0,"ask":104.4,"ask_size":7.0,"iv":0.1838,"open_interest":10.0,"volume":10.0,"delta":-0.3798,"gamma":0.001,"vega":7.908,"theta":-2.1485,"rho":-2.3682,"theo":103.7697,"change":93.99,"open":102.79,"high":102.79,"low":93.99,"tick":"down","last_trade_price":93.99,"last_trade_time":"2026-02-18T16:03:26","percent_change":0.0,"prev_day_close":95.0999984741211},{"option":"SPXW260324C06775000","bid":205.4,"bid_size":5.0,"ask":206.9,"ask_size":5.0,"iv":0.183,"open_interest":3.0,"volume":0.0,"delta":0.6156,"gamma":0.001,"vega":7.9354,"theta":-2.1134,"rho":3.5206,"theo":205.7736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.01,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":212.200004577637},{"option":"SPXW260324P06775000","bid":104.6,"bid_size":6.0,"ask":105.7,"ask_size":6.0,"iv":0.183,"open_interest":7.0,"volume":0.0,"delta":-0.3845,"gamma":0.001,"vega":7.9354,"theta":-2.1462,"rho":-2.3968,"theo":105.1203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.43,"last_trade_time":"2026-02-17T09:33:38","percent_change":0.0,"prev_day_close":96.3499984741211},{"option":"SPXW260324C06780000","bid":201.8,"bid_size":5.0,"ask":203.3,"ask_size":2.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":0.6109,"gamma":0.001,"vega":7.9621,"theta":-2.1125,"rho":3.496,"theo":202.1611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":208.550003051758},{"option":"SPXW260324P06780000","bid":105.9,"bid_size":6.0,"ask":107.1,"ask_size":6.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":-0.3892,"gamma":0.001,"vega":7.9621,"theta":-2.1437,"rho":-2.4258,"theo":106.4894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.7000007629394},{"option":"SPXW260324C06790000","bid":194.6,"bid_size":5.0,"ask":196.1,"ask_size":2.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.6014,"gamma":0.001,"vega":8.0131,"theta":-2.1095,"rho":3.4454,"theo":194.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.099998474121},{"option":"SPXW260324P06790000","bid":108.7,"bid_size":6.0,"ask":109.8,"ask_size":6.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":-0.3987,"gamma":0.001,"vega":8.0131,"theta":-2.1375,"rho":-2.4852,"theo":109.2843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.299999237061},{"option":"SPXW260324C06800000","bid":187.5,"bid_size":6.0,"ask":189.0,"ask_size":6.0,"iv":0.1787,"open_interest":2.0,"volume":0.0,"delta":0.5917,"gamma":0.001,"vega":8.061,"theta":-2.1051,"rho":3.3927,"theo":187.903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.64,"last_trade_time":"2026-02-17T10:49:29","percent_change":0.0,"prev_day_close":193.949996948242},{"option":"SPXW260324P06800000","bid":111.5,"bid_size":6.0,"ask":112.7,"ask_size":6.0,"iv":0.1787,"open_interest":28.0,"volume":16.0,"delta":-0.4084,"gamma":0.001,"vega":8.061,"theta":-2.1298,"rho":-2.5466,"theo":112.1578,"change":-16.14,"open":93.85,"high":105.98,"low":93.85,"tick":"no_change","last_trade_price":99.31,"last_trade_time":"2026-02-18T15:52:45","percent_change":-13.9801,"prev_day_close":103.0},{"option":"SPXW260324C06810000","bid":180.5,"bid_size":6.0,"ask":181.9,"ask_size":6.0,"iv":0.1771,"open_interest":0.0,"volume":0.0,"delta":0.5817,"gamma":0.0011,"vega":8.1051,"theta":-2.0991,"rho":3.338,"theo":180.8952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.700004577637},{"option":"SPXW260324P06810000","bid":114.5,"bid_size":5.0,"ask":115.6,"ask_size":6.0,"iv":0.1771,"open_interest":1.0,"volume":1.0,"delta":-0.4184,"gamma":0.0011,"vega":8.1051,"theta":-2.1206,"rho":-2.61,"theo":115.1132,"change":96.95,"open":96.95,"high":96.95,"low":96.95,"tick":"up","last_trade_price":96.95,"last_trade_time":"2026-02-18T12:00:32","percent_change":0.0,"prev_day_close":105.799999237061},{"option":"SPXW260324C06820000","bid":173.5,"bid_size":6.0,"ask":174.9,"ask_size":2.0,"iv":0.1753,"open_interest":0.0,"volume":0.0,"delta":0.5715,"gamma":0.0011,"vega":8.1448,"theta":-2.0915,"rho":3.2819,"theo":173.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.599998474121},{"option":"SPXW260324P06820000","bid":117.5,"bid_size":5.0,"ask":118.8,"ask_size":11.0,"iv":0.1753,"open_interest":2.0,"volume":8.0,"delta":-0.4285,"gamma":0.0011,"vega":8.1448,"theta":-2.1097,"rho":-2.6749,"theo":118.1535,"change":112.7,"open":98.94,"high":116.0,"low":98.94,"tick":"no_change","last_trade_price":112.7,"last_trade_time":"2026-02-18T15:30:41","percent_change":0.0,"prev_day_close":108.700000762939},{"option":"SPXW260324C06825000","bid":170.1,"bid_size":6.0,"ask":171.5,"ask_size":6.0,"iv":0.1744,"open_interest":2.0,"volume":0.0,"delta":0.5664,"gamma":0.0011,"vega":8.1629,"theta":-2.0871,"rho":3.2534,"theo":170.5434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.17,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":176.099998474121},{"option":"SPXW260324P06825000","bid":119.0,"bid_size":5.0,"ask":120.2,"ask_size":6.0,"iv":0.1744,"open_interest":13.0,"volume":1.0,"delta":-0.4337,"gamma":0.0011,"vega":8.1629,"theta":-2.1037,"rho":-2.7077,"theo":119.7062,"change":-24.18,"open":99.22,"high":99.22,"low":99.22,"tick":"down","last_trade_price":99.22,"last_trade_time":"2026-02-18T10:22:05","percent_change":-19.5948,"prev_day_close":110.049999237061},{"option":"SPXW260324C06830000","bid":166.6,"bid_size":6.0,"ask":168.1,"ask_size":6.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":0.5611,"gamma":0.0011,"vega":8.1796,"theta":-2.0823,"rho":3.2248,"theo":167.1365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.599998474121},{"option":"SPXW260324P06830000","bid":120.6,"bid_size":5.0,"ask":121.8,"ask_size":6.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":-0.4389,"gamma":0.0011,"vega":8.1796,"theta":-2.0972,"rho":-2.7406,"theo":121.281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.599998474121},{"option":"SPXW260324C06840000","bid":159.9,"bid_size":6.0,"ask":161.3,"ask_size":8.0,"iv":0.1718,"open_interest":0.0,"volume":0.0,"delta":0.5505,"gamma":0.0011,"vega":8.2092,"theta":-2.0713,"rho":3.1671,"theo":160.3896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.700004577637},{"option":"SPXW260324P06840000","bid":123.8,"bid_size":5.0,"ask":125.1,"ask_size":11.0,"iv":0.1718,"open_interest":7.0,"volume":7.0,"delta":-0.4496,"gamma":0.0011,"vega":8.2092,"theta":-2.083,"rho":-2.8071,"theo":124.4973,"change":114.64,"open":114.16,"high":114.64,"low":114.16,"tick":"up","last_trade_price":114.64,"last_trade_time":"2026-02-18T16:09:04","percent_change":0.0,"prev_day_close":114.700000762939},{"option":"SPXW260324C06850000","bid":153.2,"bid_size":6.0,"ask":154.6,"ask_size":8.0,"iv":0.1701,"open_interest":712.0,"volume":6.0,"delta":0.5396,"gamma":0.0011,"vega":8.2336,"theta":-2.0586,"rho":3.1083,"theo":153.7337,"change":5.35,"open":159.25,"high":159.25,"low":152.55,"tick":"down","last_trade_price":152.55,"last_trade_time":"2026-02-18T14:57:53","percent_change":3.63451,"prev_day_close":158.799995422363},{"option":"SPXW260324P06850000","bid":126.8,"bid_size":6.0,"ask":128.4,"ask_size":6.0,"iv":0.1698,"open_interest":706.0,"volume":51.0,"delta":-0.4605,"gamma":0.0011,"vega":8.2336,"theta":-2.0671,"rho":-2.8747,"theo":127.8046,"change":-14.51,"open":105.83,"high":121.62,"low":100.48,"tick":"no_change","last_trade_price":117.39,"last_trade_time":"2026-02-18T16:07:40","percent_change":-11.0008,"prev_day_close":117.799999237061},{"option":"SPXW260324C06860000","bid":146.6,"bid_size":6.0,"ask":148.1,"ask_size":6.0,"iv":0.1682,"open_interest":2.0,"volume":2.0,"delta":0.5285,"gamma":0.0011,"vega":8.2525,"theta":-2.0441,"rho":3.0474,"theo":147.1721,"change":154.92,"open":154.92,"high":154.92,"low":154.92,"tick":"up","last_trade_price":154.92,"last_trade_time":"2026-02-18T15:46:56","percent_change":0.0,"prev_day_close":152.099998474121},{"option":"SPXW260324P06860000","bid":130.0,"bid_size":6.0,"ask":131.7,"ask_size":6.0,"iv":0.168,"open_interest":7.0,"volume":7.0,"delta":-0.4716,"gamma":0.0011,"vega":8.2525,"theta":-2.0493,"rho":-2.9442,"theo":131.2062,"change":118.5,"open":129.87,"high":129.87,"low":118.5,"tick":"down","last_trade_price":118.5,"last_trade_time":"2026-02-18T15:46:56","percent_change":0.0,"prev_day_close":121.099998474121},{"option":"SPXW260324C06870000","bid":140.2,"bid_size":7.0,"ask":141.6,"ask_size":9.0,"iv":0.1665,"open_interest":0.0,"volume":0.0,"delta":0.5171,"gamma":0.0012,"vega":8.2656,"theta":-2.0278,"rho":2.9842,"theo":140.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.5},{"option":"SPXW260324P06870000","bid":133.5,"bid_size":6.0,"ask":135.2,"ask_size":6.0,"iv":0.1663,"open_interest":0.0,"volume":0.0,"delta":-0.4829,"gamma":0.0012,"vega":8.2656,"theta":-2.0297,"rho":-3.0162,"theo":134.707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.400001525879},{"option":"SPXW260324C06875000","bid":137.0,"bid_size":7.0,"ask":138.4,"ask_size":9.0,"iv":0.1657,"open_interest":5.0,"volume":0.0,"delta":0.5114,"gamma":0.0012,"vega":8.2698,"theta":-2.0189,"rho":2.9517,"theo":137.5173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.78,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":142.200004577637},{"option":"SPXW260324P06875000","bid":135.3,"bid_size":6.0,"ask":137.0,"ask_size":6.0,"iv":0.1655,"open_interest":15.0,"volume":1.0,"delta":-0.4887,"gamma":0.0012,"vega":8.2698,"theta":-2.0192,"rho":-3.053,"theo":136.4963,"change":-6.32,"open":134.83,"high":134.83,"low":134.83,"tick":"down","last_trade_price":134.83,"last_trade_time":"2026-02-18T15:21:53","percent_change":-4.47751,"prev_day_close":126.099998474121},{"option":"SPXW260324C06880000","bid":133.8,"bid_size":8.0,"ask":135.2,"ask_size":6.0,"iv":0.1647,"open_interest":5.0,"volume":5.0,"delta":0.5055,"gamma":0.0012,"vega":8.2724,"theta":-2.0095,"rho":2.9189,"theo":134.3517,"change":141.48,"open":141.48,"high":141.48,"low":141.48,"tick":"up","last_trade_price":141.48,"last_trade_time":"2026-02-18T09:59:06","percent_change":0.0,"prev_day_close":139.0},{"option":"SPXW260324P06880000","bid":137.3,"bid_size":6.0,"ask":138.8,"ask_size":6.0,"iv":0.1646,"open_interest":5.0,"volume":5.0,"delta":-0.4945,"gamma":0.0012,"vega":8.2724,"theta":-2.0082,"rho":-3.0903,"theo":138.3123,"change":136.97,"open":136.97,"high":136.97,"low":136.97,"tick":"up","last_trade_price":136.97,"last_trade_time":"2026-02-18T09:50:25","percent_change":0.0,"prev_day_close":127.900001525879},{"option":"SPXW260324C06890000","bid":127.6,"bid_size":7.0,"ask":129.0,"ask_size":13.0,"iv":0.1631,"open_interest":1.0,"volume":1.0,"delta":0.4937,"gamma":0.0012,"vega":8.2723,"theta":-1.9892,"rho":2.8523,"theo":128.1028,"change":142.5,"open":142.5,"high":142.5,"low":142.5,"tick":"up","last_trade_price":142.5,"last_trade_time":"2026-02-18T13:38:23","percent_change":0.0,"prev_day_close":132.599998474121},{"option":"SPXW260324P06890000","bid":140.9,"bid_size":6.0,"ask":142.5,"ask_size":6.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":-0.5063,"gamma":0.0012,"vega":8.2723,"theta":-1.9847,"rho":-3.1655,"theo":142.0267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.400001525879},{"option":"SPXW260324C06900000","bid":121.5,"bid_size":7.0,"ask":122.9,"ask_size":6.0,"iv":0.1613,"open_interest":17.0,"volume":15.0,"delta":0.4816,"gamma":0.0012,"vega":8.2652,"theta":-1.967,"rho":2.7853,"theo":121.9666,"change":13.87,"open":128.95,"high":130.37,"low":128.95,"tick":"up","last_trade_price":130.37,"last_trade_time":"2026-02-18T15:52:19","percent_change":11.9056,"prev_day_close":126.299999237061},{"option":"SPXW260324P06900000","bid":144.7,"bid_size":2.0,"ask":146.4,"ask_size":2.0,"iv":0.161,"open_interest":9.0,"volume":0.0,"delta":-0.5184,"gamma":0.0012,"vega":8.2652,"theta":-1.9592,"rho":-3.2413,"theo":145.8537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.7,"last_trade_time":"2026-02-17T10:02:19","percent_change":0.0,"prev_day_close":135.099998474121},{"option":"SPXW260324C06910000","bid":115.5,"bid_size":7.0,"ask":116.9,"ask_size":7.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":0.4694,"gamma":0.0012,"vega":8.2508,"theta":-1.9427,"rho":2.7174,"theo":115.9469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06910000","bid":148.2,"bid_size":5.0,"ask":151.2,"ask_size":5.0,"iv":0.1595,"open_interest":0.0,"volume":0.0,"delta":-0.5307,"gamma":0.0012,"vega":8.2508,"theta":-1.9317,"rho":-3.318,"theo":149.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06920000","bid":109.7,"bid_size":7.0,"ask":111.1,"ask_size":7.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":0.4568,"gamma":0.0012,"vega":8.2284,"theta":-1.9165,"rho":2.6476,"theo":110.0494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06920000","bid":152.2,"bid_size":6.0,"ask":155.2,"ask_size":5.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-0.5432,"gamma":0.0012,"vega":8.2284,"theta":-1.9022,"rho":-3.3965,"theo":153.863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06925000","bid":106.8,"bid_size":7.0,"ask":108.1,"ask_size":6.0,"iv":0.157,"open_interest":1.0,"volume":1.0,"delta":0.4505,"gamma":0.0012,"vega":8.2139,"theta":-1.9026,"rho":2.6117,"theo":107.1491,"change":20.7,"open":123.0,"high":123.0,"low":123.0,"tick":"up","last_trade_price":123.0,"last_trade_time":"2026-02-18T10:46:24","percent_change":20.2346,"prev_day_close":111.099998474121},{"option":"SPXW260324P06925000","bid":154.5,"bid_size":2.0,"ask":156.5,"ask_size":2.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.5496,"gamma":0.0012,"vega":8.2139,"theta":-1.8867,"rho":-3.4367,"theo":155.9442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.799995422363},{"option":"SPXW260324C06930000","bid":103.9,"bid_size":7.0,"ask":105.4,"ask_size":7.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":0.4441,"gamma":0.0012,"vega":8.1972,"theta":-1.8882,"rho":2.5752,"theo":104.2824,"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":0.0},{"option":"SPXW260324P06930000","bid":156.5,"bid_size":5.0,"ask":159.5,"ask_size":5.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":-0.556,"gamma":0.0012,"vega":8.1972,"theta":-1.8707,"rho":-3.4776,"theo":158.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06940000","bid":98.4,"bid_size":7.0,"ask":99.8,"ask_size":7.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":0.4311,"gamma":0.0012,"vega":8.1566,"theta":-1.858,"rho":2.5008,"theo":98.6548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06940000","bid":160.8,"bid_size":6.0,"ask":163.8,"ask_size":5.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":-0.569,"gamma":0.0012,"vega":8.1566,"theta":-1.8372,"rho":-3.5607,"theo":162.3948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06950000","bid":92.9,"bid_size":7.0,"ask":94.2,"ask_size":6.0,"iv":0.1525,"open_interest":10.0,"volume":0.0,"delta":0.4179,"gamma":0.0012,"vega":8.1072,"theta":-1.8257,"rho":2.4257,"theo":93.1743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.7,"last_trade_time":"2026-02-12T15:52:32","percent_change":0.0,"prev_day_close":96.7999992370606},{"option":"SPXW260324P06950000","bid":165.7,"bid_size":7.0,"ask":167.5,"ask_size":2.0,"iv":0.1523,"open_interest":6.0,"volume":0.0,"delta":-0.5821,"gamma":0.0012,"vega":8.1072,"theta":-1.8017,"rho":-3.6445,"theo":166.8776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.94,"last_trade_time":"2026-02-12T15:52:19","percent_change":0.0,"prev_day_close":155.400001525879},{"option":"SPXW260324C06975000","bid":80.0,"bid_size":7.0,"ask":81.3,"ask_size":7.0,"iv":0.1484,"open_interest":6.0,"volume":0.0,"delta":0.3843,"gamma":0.0012,"vega":7.9438,"theta":-1.737,"rho":2.236,"theo":80.1611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.28,"last_trade_time":"2026-02-13T09:50:57","percent_change":0.0,"prev_day_close":83.4000015258789},{"option":"SPXW260324P06975000","bid":177.6,"bid_size":2.0,"ask":179.5,"ask_size":2.0,"iv":0.1481,"open_interest":0.0,"volume":0.0,"delta":-0.6158,"gamma":0.0012,"vega":7.9438,"theta":-1.7049,"rho":-3.8561,"theo":178.7724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.900001525879},{"option":"SPXW260324C07000000","bid":68.1,"bid_size":7.0,"ask":69.3,"ask_size":7.0,"iv":0.1442,"open_interest":63.0,"volume":11.0,"delta":0.3499,"gamma":0.0012,"vega":7.7128,"theta":-1.638,"rho":2.037,"theo":68.2388,"change":7.95,"open":66.6,"high":73.1,"low":66.6,"tick":"up","last_trade_price":73.1,"last_trade_time":"2026-02-18T16:03:26","percent_change":12.2026,"prev_day_close":71.0},{"option":"SPXW260324P07000000","bid":190.2,"bid_size":7.0,"ask":192.4,"ask_size":2.0,"iv":0.1439,"open_interest":1.0,"volume":0.0,"delta":-0.6502,"gamma":0.0012,"vega":7.7128,"theta":-1.5978,"rho":-4.0768,"theo":191.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.98,"last_trade_time":"2026-02-13T11:53:10","percent_change":0.0,"prev_day_close":179.400001525879},{"option":"SPXW260324C07025000","bid":57.3,"bid_size":7.0,"ask":58.4,"ask_size":8.0,"iv":0.1403,"open_interest":9.0,"volume":8.0,"delta":0.3153,"gamma":0.0012,"vega":7.422,"theta":-1.5303,"rho":1.8395,"theo":57.4909,"change":4.65,"open":59.5,"high":59.5,"low":59.5,"tick":"no_change","last_trade_price":59.5,"last_trade_time":"2026-02-18T15:04:21","percent_change":8.47767,"prev_day_close":59.6499996185303},{"option":"SPXW260324P07025000","bid":204.2,"bid_size":1.0,"ask":206.6,"ask_size":1.0,"iv":0.1399,"open_interest":0.0,"volume":0.0,"delta":-0.6848,"gamma":0.0012,"vega":7.422,"theta":-1.4819,"rho":-4.2962,"theo":205.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.0},{"option":"SPXW260324C07050000","bid":47.6,"bid_size":8.0,"ask":48.7,"ask_size":9.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":0.281,"gamma":0.0012,"vega":7.0624,"theta":-1.415,"rho":1.6395,"theo":47.9221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.4499988555908},{"option":"SPXW260324P07050000","bid":218.4,"bid_size":4.0,"ask":224.6,"ask_size":4.0,"iv":0.1368,"open_interest":1.0,"volume":0.0,"delta":-0.7191,"gamma":0.0012,"vega":7.0624,"theta":-1.3585,"rho":-4.518,"theo":221.2577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.31,"last_trade_time":"2026-02-17T14:01:24","percent_change":0.0,"prev_day_close":207.700004577637},{"option":"SPXW260324C07075000","bid":39.0,"bid_size":8.0,"ask":40.0,"ask_size":10.0,"iv":0.133,"open_interest":2.0,"volume":0.0,"delta":0.2474,"gamma":0.0011,"vega":6.6498,"theta":-1.2931,"rho":1.4457,"theo":39.4638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.79,"last_trade_time":"2026-02-13T10:23:51","percent_change":0.0,"prev_day_close":40.4499988555908},{"option":"SPXW260324P07075000","bid":234.3,"bid_size":4.0,"ask":241.2,"ask_size":9.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.7527,"gamma":0.0011,"vega":6.6498,"theta":-1.2285,"rho":-4.7336,"theo":237.7075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.449996948242},{"option":"SPXW260324C07100000","bid":31.6,"bid_size":9.0,"ask":32.4,"ask_size":10.0,"iv":0.1297,"open_interest":55.0,"volume":100.0,"delta":0.2149,"gamma":0.0011,"vega":6.1769,"theta":-1.1657,"rho":1.2564,"theo":32.0548,"change":3.77,"open":39.1,"high":39.1,"low":33.95,"tick":"up","last_trade_price":34.02,"last_trade_time":"2026-02-18T15:50:28","percent_change":12.4628,"prev_day_close":32.6000003814697},{"option":"SPXW260324P07100000","bid":252.0,"bid_size":4.0,"ask":258.7,"ask_size":9.0,"iv":0.1302,"open_interest":2.0,"volume":0.0,"delta":-0.7852,"gamma":0.0011,"vega":6.1769,"theta":-1.093,"rho":-4.9448,"theo":255.2066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.07,"last_trade_time":"2026-02-17T14:01:24","percent_change":0.0,"prev_day_close":240.599998474121},{"option":"SPXW260324C07125000","bid":25.2,"bid_size":9.0,"ask":26.1,"ask_size":11.0,"iv":0.1268,"open_interest":109.0,"volume":106.0,"delta":0.184,"gamma":0.001,"vega":5.6637,"theta":-1.0353,"rho":1.0755,"theo":25.6478,"change":2.77,"open":31.45,"high":31.45,"low":24.94,"tick":"up","last_trade_price":27.07,"last_trade_time":"2026-02-18T15:50:28","percent_change":11.3992,"prev_day_close":25.9000005722046},{"option":"SPXW260324P07125000","bid":270.4,"bid_size":4.0,"ask":276.7,"ask_size":4.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":-0.8161,"gamma":0.001,"vega":5.6637,"theta":-0.9545,"rho":-5.1474,"theo":273.7077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.399993896484},{"option":"SPXW260324C07150000","bid":19.9,"bid_size":10.0,"ask":20.8,"ask_size":23.0,"iv":0.1241,"open_interest":17.0,"volume":6.0,"delta":0.1552,"gamma":0.0009,"vega":5.1168,"theta":-0.9055,"rho":0.9082,"theo":20.2223,"change":0.45,"open":19.65,"high":19.65,"low":19.65,"tick":"down","last_trade_price":19.65,"last_trade_time":"2026-02-18T15:13:54","percent_change":2.34375,"prev_day_close":20.3000001907349},{"option":"SPXW260324P07150000","bid":289.8,"bid_size":3.0,"ask":296.8,"ask_size":5.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.8449,"gamma":0.0009,"vega":5.1168,"theta":-0.8165,"rho":-5.3366,"theo":293.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.600006103516},{"option":"SPXW260324C07175000","bid":15.5,"bid_size":13.0,"ask":16.2,"ask_size":16.0,"iv":0.1218,"open_interest":13.0,"volume":1.0,"delta":0.129,"gamma":0.0008,"vega":4.5547,"theta":-0.7804,"rho":0.754,"theo":15.739,"change":3.91,"open":18.96,"high":18.96,"low":18.96,"tick":"up","last_trade_price":18.96,"last_trade_time":"2026-02-18T10:26:50","percent_change":25.9801,"prev_day_close":15.8000001907349},{"option":"SPXW260324P07175000","bid":310.2,"bid_size":3.0,"ask":317.4,"ask_size":5.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.8711,"gamma":0.0008,"vega":4.5547,"theta":-0.6833,"rho":-5.5126,"theo":313.615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.650009155273},{"option":"SPXW260324C07200000","bid":12.1,"bid_size":15.0,"ask":12.6,"ask_size":15.0,"iv":0.12,"open_interest":37.0,"volume":1.0,"delta":0.1059,"gamma":0.0007,"vega":4.0041,"theta":-0.6641,"rho":0.6187,"theo":12.1314,"change":3.1,"open":14.8,"high":14.8,"low":14.8,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-18T10:31:06","percent_change":26.4957,"prev_day_close":12.1499996185303},{"option":"SPXW260324P07200000","bid":330.9,"bid_size":3.0,"ask":338.7,"ask_size":2.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.8942,"gamma":0.0007,"vega":4.0041,"theta":-0.5589,"rho":-5.6697,"theo":334.9155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.800003051758},{"option":"SPXW260324C07225000","bid":9.3,"bid_size":15.0,"ask":9.8,"ask_size":39.0,"iv":0.1184,"open_interest":3.0,"volume":3.0,"delta":0.0861,"gamma":0.0006,"vega":3.4772,"theta":-0.56,"rho":0.5033,"theo":9.3079,"change":11.3,"open":11.3,"high":11.3,"low":11.3,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T12:29:04","percent_change":0.0,"prev_day_close":9.25},{"option":"SPXW260324P07225000","bid":353.5,"bid_size":1.0,"ask":360.8,"ask_size":1.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.914,"gamma":0.0006,"vega":3.4772,"theta":-0.4467,"rho":-5.807,"theo":357.0001,"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":342.050003051758},{"option":"SPXW260324C07250000","bid":7.1,"bid_size":15.0,"ask":7.6,"ask_size":50.0,"iv":0.1171,"open_interest":3.0,"volume":3.0,"delta":0.0697,"gamma":0.0006,"vega":2.9978,"theta":-0.47,"rho":0.4063,"theo":7.1491,"change":8.7,"open":8.7,"high":8.7,"low":8.7,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-18T12:29:04","percent_change":0.0,"prev_day_close":7.10000014305115},{"option":"SPXW260324P07250000","bid":376.3,"bid_size":1.0,"ask":383.6,"ask_size":1.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9304,"gamma":0.0006,"vega":2.9978,"theta":-0.3485,"rho":-5.9258,"theo":379.7494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.699996948242},{"option":"SPXW260324C07275000","bid":5.5,"bid_size":15.0,"ask":5.9,"ask_size":39.0,"iv":0.1163,"open_interest":10.0,"volume":10.0,"delta":0.0564,"gamma":0.0005,"vega":2.5734,"theta":-0.3944,"rho":0.3287,"theo":5.5286,"change":5.54,"open":5.54,"high":5.54,"low":5.54,"tick":"up","last_trade_price":5.54,"last_trade_time":"2026-02-18T15:05:35","percent_change":0.0,"prev_day_close":5.39999985694885},{"option":"SPXW260324P07275000","bid":399.5,"bid_size":1.0,"ask":406.8,"ask_size":1.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9437,"gamma":0.0005,"vega":2.5734,"theta":-0.2648,"rho":-6.0252,"theo":403.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":387.349990844727},{"option":"SPXW260324C07300000","bid":4.3,"bid_size":15.0,"ask":4.6,"ask_size":60.0,"iv":0.116,"open_interest":33.0,"volume":10.0,"delta":0.0458,"gamma":0.0004,"vega":2.2076,"theta":-0.3323,"rho":0.2666,"theo":4.3268,"change":0.05,"open":4.3,"high":4.3,"low":4.3,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-18T15:05:35","percent_change":1.17647,"prev_day_close":4.15000009536743},{"option":"SPXW260324P07300000","bid":423.2,"bid_size":1.0,"ask":430.5,"ask_size":1.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9542,"gamma":0.0004,"vega":2.2076,"theta":-0.1947,"rho":-6.1091,"theo":426.7433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.399993896484},{"option":"SPXW260324C07325000","bid":3.2,"bid_size":27.0,"ask":3.7,"ask_size":19.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":0.0375,"gamma":0.0003,"vega":1.8991,"theta":-0.2821,"rho":0.2179,"theo":3.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P07325000","bid":446.5,"bid_size":1.0,"ask":454.4,"ask_size":1.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9626,"gamma":0.0003,"vega":1.8991,"theta":-0.1363,"rho":-6.1796,"theo":450.7596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C07350000","bid":2.65,"bid_size":15.0,"ask":2.95,"ask_size":35.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":0.031,"gamma":0.0003,"vega":1.64,"theta":-0.2415,"rho":0.1797,"theo":2.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P07350000","bid":470.6,"bid_size":1.0,"ask":478.5,"ask_size":1.0,"iv":0.1167,"open_interest":0.0,"volume":0.0,"delta":-0.9691,"gamma":0.0003,"vega":1.64,"theta":-0.0876,"rho":-6.2397,"theo":475.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C07400000","bid":1.65,"bid_size":15.0,"ask":1.9,"ask_size":67.0,"iv":0.1176,"open_interest":9.0,"volume":0.0,"delta":0.0217,"gamma":0.0002,"vega":1.24,"theta":-0.1811,"rho":0.1253,"theo":1.8745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-17T11:02:53","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260324P07400000","bid":519.8,"bid_size":2.0,"ask":527.4,"ask_size":1.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9784,"gamma":0.0002,"vega":1.24,"theta":-0.011,"rho":-6.3377,"theo":523.9233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.300003051758},{"option":"SPXW260324C07500000","bid":0.7,"bid_size":15.0,"ask":0.95,"ask_size":67.0,"iv":0.1224,"open_interest":14.0,"volume":0.0,"delta":0.0115,"gamma":0.0001,"vega":0.7402,"theta":-0.1089,"rho":0.0661,"theo":0.9599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-12T11:41:36","percent_change":0.0,"prev_day_close":0.75},{"option":"SPXW260324P07500000","bid":618.2,"bid_size":1.0,"ask":626.1,"ask_size":1.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0001,"vega":0.7402,"theta":0.0,"rho":-6.4842,"theo":622.641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.149993896484},{"option":"SPXW260324C07600000","bid":0.35,"bid_size":51.0,"ask":0.6,"ask_size":67.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":0.0066,"gamma":0.0001,"vega":0.4684,"theta":-0.0707,"rho":0.0381,"theo":0.5529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260324P07600000","bid":717.5,"bid_size":1.0,"ask":725.4,"ask_size":1.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.4684,"theta":0.0,"rho":-6.5995,"theo":721.8664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.350006103516},{"option":"SPXW260324C07800000","bid":0.15,"bid_size":39.0,"ask":0.4,"ask_size":123.0,"iv":0.1509,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.2342,"theta":-0.0389,"rho":0.0171,"theo":0.2614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPXW260324P07800000","bid":916.5,"bid_size":1.0,"ask":924.4,"ask_size":1.0,"iv":0.1507,"open_interest":3.0,"volume":2.0,"delta":-0.997,"gamma":0.0,"vega":0.2343,"theta":0.0,"rho":-6.7951,"theo":920.8397,"change":-53.44,"open":879.02,"high":879.02,"low":877.21,"tick":"down","last_trade_price":877.21,"last_trade_time":"2026-02-18T11:31:29","percent_change":-5.74222,"prev_day_close":906.949981689453},{"option":"SPXW260324C08000000","bid":0.05,"bid_size":57.0,"ask":0.3,"ask_size":111.0,"iv":0.1706,"open_interest":1.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1448,"theta":-0.027,"rho":0.01,"theo":0.1657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-12T15:59:48","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260324P08000000","bid":1115.7,"bid_size":1.0,"ask":1123.6,"ask_size":1.0,"iv":0.1733,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.1446,"theta":0.0,"rho":-6.9767,"theo":1120.0083,"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":1104.45001220703},{"option":"SPXW260324C08200000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":67.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0963,"theta":-0.0199,"rho":0.0064,"theo":0.114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260324P08200000","bid":1315.0,"bid_size":1.0,"ask":1322.9,"ask_size":1.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0962,"theta":0.0,"rho":-7.1549,"theo":1319.2214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1303.65002441406},{"option":"SPXW260324C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":113.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0654,"theta":-0.0147,"rho":0.0042,"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":0.100000001490116},{"option":"SPXW260324P08400000","bid":1514.2,"bid_size":1.0,"ask":1522.1,"ask_size":1.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0654,"theta":0.0,"rho":-7.3316,"theo":1518.4516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1502.84997558594},{"option":"SPXW260324C08600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":122.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0449,"theta":-0.0108,"rho":0.0028,"theo":0.0553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260324P08600000","bid":1713.5,"bid_size":1.0,"ask":1721.4,"ask_size":1.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0448,"theta":0.0,"rho":-7.5076,"theo":1717.6922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.29998779297},{"option":"SPXW260324C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":49.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0309,"theta":-0.0079,"rho":0.0019,"theo":0.0383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260324P08800000","bid":1912.7,"bid_size":1.0,"ask":1920.6,"ask_size":1.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0309,"theta":0.0,"rho":-7.6831,"theo":1916.9399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1902.35003662109},{"option":"SPXW260324C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":49.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0214,"theta":-0.0057,"rho":0.0013,"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":0.0750000029802322},{"option":"SPXW260324P09000000","bid":2112.0,"bid_size":1.0,"ask":2119.9,"ask_size":1.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":-7.8583,"theo":2116.1928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2101.20007324219},{"option":"SPXW260325C02800000","bid":4058.0,"bid_size":1.0,"ask":4065.9,"ask_size":1.0,"iv":0.9214,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0328,"theta":0.0,"rho":2.5213,"theo":4061.4377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.15002441406},{"option":"SPXW260325P02800000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":49.0,"iv":0.8931,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0326,"theta":-0.0383,"rho":-0.0027,"theo":0.215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260325C03000000","bid":3858.8,"bid_size":1.0,"ask":3866.7,"ask_size":1.0,"iv":0.887,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0408,"theta":0.0,"rho":2.7005,"theo":3862.2408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.90002441406},{"option":"SPXW260325P03000000","bid":0.1,"bid_size":15.0,"ask":0.35,"ask_size":125.0,"iv":0.8524,"open_interest":4.0,"volume":4.0,"delta":-0.0006,"gamma":0.0,"vega":0.0408,"theta":-0.0454,"rho":-0.0035,"theo":0.2617,"change":-0.1,"open":0.15,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:36:18","percent_change":-40.0,"prev_day_close":0.175000000745058},{"option":"SPXW260325C03200000","bid":3659.6,"bid_size":1.0,"ask":3667.5,"ask_size":1.0,"iv":0.8286,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0512,"theta":0.0,"rho":2.8796,"theo":3663.055,"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":3676.15002441406},{"option":"SPXW260325P03200000","bid":0.15,"bid_size":120.0,"ask":0.4,"ask_size":116.0,"iv":0.8016,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0512,"theta":-0.0535,"rho":-0.0044,"theo":0.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260325C03400000","bid":3460.4,"bid_size":1.0,"ask":3468.3,"ask_size":1.0,"iv":0.7726,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0646,"theta":0.0,"rho":3.0584,"theo":3463.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3477.30004882812},{"option":"SPXW260325P03400000","bid":0.25,"bid_size":118.0,"ask":0.5,"ask_size":45.0,"iv":0.7601,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0646,"theta":-0.0636,"rho":-0.0056,"theo":0.3901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260325C03600000","bid":3261.3,"bid_size":1.0,"ask":3269.2,"ask_size":1.0,"iv":0.7306,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0824,"theta":0.0,"rho":3.2367,"theo":3264.7408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3278.65002441406},{"option":"SPXW260325P03600000","bid":0.4,"bid_size":101.0,"ask":0.65,"ask_size":137.0,"iv":0.7223,"open_interest":84.0,"volume":80.0,"delta":-0.0012,"gamma":0.0,"vega":0.0824,"theta":-0.0766,"rho":-0.0073,"theo":0.4871,"change":-0.1,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:20:32","percent_change":-16.6667,"prev_day_close":0.475000008940697},{"option":"SPXW260325C03800000","bid":3062.2,"bid_size":1.0,"ask":3070.1,"ask_size":1.0,"iv":0.6865,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1072,"theta":0.0,"rho":3.4143,"theo":3065.6337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3080.75},{"option":"SPXW260325P03800000","bid":0.55,"bid_size":115.0,"ask":0.85,"ask_size":141.0,"iv":0.6831,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1072,"theta":-0.0938,"rho":-0.0097,"theo":0.6218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260325C04000000","bid":2863.2,"bid_size":1.0,"ask":2871.1,"ask_size":1.0,"iv":0.6485,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1411,"theta":0.0,"rho":3.5909,"theo":2866.5828,"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":2879.75},{"option":"SPXW260325P04000000","bid":0.8,"bid_size":113.0,"ask":1.05,"ask_size":15.0,"iv":0.6448,"open_interest":2.0,"volume":2.0,"delta":-0.0021,"gamma":0.0,"vega":0.1411,"theta":-0.1171,"rho":-0.0131,"theo":0.8128,"change":-0.15,"open":0.85,"high":0.85,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T09:56:23","percent_change":-15.0,"prev_day_close":0.824999988079071},{"option":"SPXW260325C04200000","bid":2664.3,"bid_size":1.0,"ask":2672.2,"ask_size":1.0,"iv":0.6126,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1889,"theta":0.0,"rho":3.7659,"theo":2667.6116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2682.44995117188},{"option":"SPXW260325P04200000","bid":1.1,"bid_size":75.0,"ask":1.35,"ask_size":72.0,"iv":0.6078,"open_interest":0.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.1889,"theta":-0.1481,"rho":-0.0181,"theo":1.0834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.04999998211861},{"option":"SPXW260325C04400000","bid":2465.4,"bid_size":1.0,"ask":2473.3,"ask_size":1.0,"iv":0.5734,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2538,"theta":0.0,"rho":3.939,"theo":2468.7484,"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":2482.19995117188},{"option":"SPXW260325P04400000","bid":1.5,"bid_size":60.0,"ask":1.75,"ask_size":127.0,"iv":0.5719,"open_interest":5.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.2539,"theta":-0.1888,"rho":-0.0251,"theo":1.4621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-17T09:37:33","percent_change":0.0,"prev_day_close":1.39999997615814},{"option":"SPXW260325C04600000","bid":2266.7,"bid_size":1.0,"ask":2274.6,"ask_size":1.0,"iv":0.5352,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.3421,"theta":0.0,"rho":4.109,"theo":2270.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2283.44995117188},{"option":"SPXW260325P04600000","bid":2.0,"bid_size":59.0,"ask":2.2,"ask_size":46.0,"iv":0.535,"open_interest":83.0,"volume":80.0,"delta":-0.0056,"gamma":0.0,"vega":0.3422,"theta":-0.2402,"rho":-0.0351,"theo":1.9799,"change":-0.25,"open":1.95,"high":1.95,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:20:32","percent_change":-11.3636,"prev_day_close":1.80000001192093},{"option":"SPXW260325C04800000","bid":2068.0,"bid_size":1.0,"ask":2075.9,"ask_size":1.0,"iv":0.4995,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.4586,"theta":0.0,"rho":4.2753,"theo":2071.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2086.40002441406},{"option":"SPXW260325P04800000","bid":2.6,"bid_size":58.0,"ask":2.85,"ask_size":15.0,"iv":0.499,"open_interest":2.0,"volume":0.0,"delta":-0.0077,"gamma":0.0,"vega":0.4587,"theta":-0.3031,"rho":-0.0488,"theo":2.6692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.19,"last_trade_time":"2026-02-13T11:51:12","percent_change":0.0,"prev_day_close":2.35000002384186},{"option":"SPXW260325C05000000","bid":1869.6,"bid_size":1.0,"ask":1877.5,"ask_size":1.0,"iv":0.4642,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":0.6093,"theta":0.0,"rho":4.4366,"theo":1873.129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1887.70001220703},{"option":"SPXW260325P05000000","bid":3.4,"bid_size":100.0,"ask":3.7,"ask_size":15.0,"iv":0.4635,"open_interest":7.0,"volume":5.0,"delta":-0.0107,"gamma":0.0,"vega":0.6094,"theta":-0.3777,"rho":-0.0675,"theo":3.5684,"change":-0.44,"open":3.21,"high":3.21,"low":3.21,"tick":"down","last_trade_price":3.21,"last_trade_time":"2026-02-18T09:53:29","percent_change":-12.0548,"prev_day_close":3.10000002384186},{"option":"SPXW260325C05200000","bid":1671.1,"bid_size":2.0,"ask":1678.8,"ask_size":2.0,"iv":0.4295,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":0.8063,"theta":0.0,"rho":4.5908,"theo":1675.0475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1689.89996337891},{"option":"SPXW260325P05200000","bid":4.5,"bid_size":80.0,"ask":4.9,"ask_size":102.0,"iv":0.4291,"open_interest":0.0,"volume":0.0,"delta":-0.0147,"gamma":0.0,"vega":0.8063,"theta":-0.4645,"rho":-0.0932,"theo":4.7283,"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":4.09999990463257},{"option":"SPXW260325C05400000","bid":1473.8,"bid_size":2.0,"ask":1481.7,"ask_size":4.0,"iv":0.395,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":1.0634,"theta":-0.1008,"rho":4.7354,"theo":1477.3324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1491.15002441406},{"option":"SPXW260325P05400000","bid":6.1,"bid_size":52.0,"ask":6.4,"ask_size":86.0,"iv":0.3947,"open_interest":101.0,"volume":3.0,"delta":-0.0204,"gamma":0.0001,"vega":1.0638,"theta":-0.5665,"rho":-0.1287,"theo":6.2574,"change":-0.74,"open":5.62,"high":5.62,"low":5.61,"tick":"down","last_trade_price":5.61,"last_trade_time":"2026-02-18T09:53:29","percent_change":-11.6535,"prev_day_close":5.5},{"option":"SPXW260325C05500000","bid":1375.2,"bid_size":1.0,"ask":1383.0,"ask_size":2.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0001,"vega":1.2236,"theta":-0.1911,"rho":4.8019,"theo":1378.6793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1392.59997558594},{"option":"SPXW260325P05500000","bid":7.0,"bid_size":50.0,"ask":7.4,"ask_size":74.0,"iv":0.3773,"open_interest":31.0,"volume":18.0,"delta":-0.024,"gamma":0.0001,"vega":1.2241,"theta":-0.6253,"rho":-0.1522,"theo":7.2258,"change":-1.45,"open":5.9,"high":5.9,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T13:29:05","percent_change":-19.7279,"prev_day_close":6.40000009536743},{"option":"SPXW260325C05600000","bid":1276.0,"bid_size":2.0,"ask":1284.0,"ask_size":2.0,"iv":0.3607,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0001,"vega":1.412,"theta":-0.289,"rho":4.8636,"theo":1280.2256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.59997558594},{"option":"SPXW260325P05600000","bid":8.1,"bid_size":83.0,"ask":8.6,"ask_size":86.0,"iv":0.3602,"open_interest":3.0,"volume":1.0,"delta":-0.0286,"gamma":0.0001,"vega":1.412,"theta":-0.6915,"rho":-0.1805,"theo":8.3899,"change":-0.35,"open":8.2,"high":8.2,"low":8.2,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-18T15:22:23","percent_change":-4.09356,"prev_day_close":7.45000004768372},{"option":"SPXW260325C05700000","bid":1178.5,"bid_size":1.0,"ask":1185.8,"ask_size":1.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0001,"vega":1.6403,"theta":-0.3969,"rho":4.9175,"theo":1182.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.5},{"option":"SPXW260325P05700000","bid":9.6,"bid_size":19.0,"ask":10.0,"ask_size":43.0,"iv":0.3435,"open_interest":500.0,"volume":500.0,"delta":-0.0342,"gamma":0.0001,"vega":1.6403,"theta":-0.7678,"rho":-0.2166,"theo":9.835,"change":-1.53,"open":8.52,"high":8.52,"low":8.52,"tick":"down","last_trade_price":8.52,"last_trade_time":"2026-02-18T13:55:17","percent_change":-15.2239,"prev_day_close":8.75},{"option":"SPXW260325C05800000","bid":1080.7,"bid_size":1.0,"ask":1088.6,"ask_size":1.0,"iv":0.3269,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0001,"vega":1.912,"theta":-0.518,"rho":4.9623,"theo":1084.2645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1098.54998779297},{"option":"SPXW260325P05800000","bid":11.4,"bid_size":35.0,"ask":11.9,"ask_size":54.0,"iv":0.3277,"open_interest":0.0,"volume":0.0,"delta":-0.0414,"gamma":0.0001,"vega":1.912,"theta":-0.8574,"rho":-0.2617,"theo":11.6706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.4500002861023},{"option":"SPXW260325C05900000","bid":983.5,"bid_size":1.0,"ask":990.8,"ask_size":1.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":0.9495,"gamma":0.0002,"vega":2.2482,"theta":-0.6553,"rho":4.9933,"theo":987.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1000.10000610352},{"option":"SPXW260325P05900000","bid":13.8,"bid_size":32.0,"ask":14.3,"ask_size":49.0,"iv":0.3121,"open_interest":2.0,"volume":2.0,"delta":-0.0506,"gamma":0.0002,"vega":2.2482,"theta":-0.9632,"rho":-0.3208,"theo":14.0459,"change":-0.8,"open":11.77,"high":13.6,"low":11.77,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-18T15:21:12","percent_change":-5.55556,"prev_day_close":12.5499997138977},{"option":"SPXW260325C05925000","bid":958.7,"bid_size":2.0,"ask":966.7,"ask_size":2.0,"iv":0.3076,"open_interest":0.0,"volume":0.0,"delta":0.9468,"gamma":0.0002,"vega":2.3418,"theta":-0.6926,"rho":4.9985,"theo":962.8153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P05925000","bid":14.5,"bid_size":31.0,"ask":15.0,"ask_size":15.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":-0.0533,"gamma":0.0002,"vega":2.3418,"theta":-0.9926,"rho":-0.3381,"theo":14.7476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C05950000","bid":935.2,"bid_size":1.0,"ask":942.5,"ask_size":1.0,"iv":0.3045,"open_interest":0.0,"volume":0.0,"delta":0.9439,"gamma":0.0002,"vega":2.4395,"theta":-0.731,"rho":5.0027,"theo":938.6614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P05950000","bid":15.3,"bid_size":16.0,"ask":15.9,"ask_size":16.0,"iv":0.3045,"open_interest":0.0,"volume":0.0,"delta":-0.0562,"gamma":0.0002,"vega":2.4395,"theta":-1.0232,"rho":-0.3564,"theo":15.4989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C05975000","bid":910.7,"bid_size":2.0,"ask":918.4,"ask_size":2.0,"iv":0.2999,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0002,"vega":2.5424,"theta":-0.7708,"rho":5.0058,"theo":914.5604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P05975000","bid":16.1,"bid_size":16.0,"ask":16.7,"ask_size":16.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":-0.0592,"gamma":0.0002,"vega":2.5424,"theta":-1.055,"rho":-0.3758,"theo":16.3031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06000000","bid":887.0,"bid_size":2.0,"ask":894.4,"ask_size":3.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.9375,"gamma":0.0002,"vega":2.6514,"theta":-0.8118,"rho":5.0074,"theo":890.5163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.550018310547},{"option":"SPXW260325P06000000","bid":16.9,"bid_size":16.0,"ask":17.4,"ask_size":31.0,"iv":0.297,"open_interest":304.0,"volume":251.0,"delta":-0.0625,"gamma":0.0002,"vega":2.6514,"theta":-1.0881,"rho":-0.3966,"theo":17.1642,"change":1.18,"open":14.27,"high":14.27,"low":14.27,"tick":"down","last_trade_price":14.27,"last_trade_time":"2026-02-18T13:46:03","percent_change":7.71242,"prev_day_close":15.3000001907349},{"option":"SPXW260325C06025000","bid":863.1,"bid_size":1.0,"ask":870.4,"ask_size":1.0,"iv":0.2925,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0002,"vega":2.7667,"theta":-0.854,"rho":5.0074,"theo":866.5337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06025000","bid":17.8,"bid_size":15.0,"ask":18.5,"ask_size":15.0,"iv":0.2938,"open_interest":0.0,"volume":0.0,"delta":-0.0661,"gamma":0.0002,"vega":2.7667,"theta":-1.1225,"rho":-0.4192,"theo":18.0868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06050000","bid":838.7,"bid_size":2.0,"ask":846.5,"ask_size":2.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":0.9302,"gamma":0.0002,"vega":2.8875,"theta":-0.8975,"rho":5.0055,"theo":842.6177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06050000","bid":18.8,"bid_size":15.0,"ask":19.5,"ask_size":15.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":-0.0698,"gamma":0.0002,"vega":2.8875,"theta":-1.1581,"rho":-0.4435,"theo":19.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06075000","bid":815.3,"bid_size":1.0,"ask":822.6,"ask_size":3.0,"iv":0.2859,"open_interest":0.0,"volume":0.0,"delta":0.9262,"gamma":0.0002,"vega":3.0128,"theta":-0.9423,"rho":5.002,"theo":818.7733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06075000","bid":19.9,"bid_size":15.0,"ask":20.6,"ask_size":15.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":-0.0738,"gamma":0.0002,"vega":3.0128,"theta":-1.195,"rho":-0.4695,"theo":20.137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06100000","bid":791.0,"bid_size":2.0,"ask":798.8,"ask_size":2.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":0.9219,"gamma":0.0002,"vega":3.1421,"theta":-0.9883,"rho":4.9971,"theo":795.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":807.400024414062},{"option":"SPXW260325P06100000","bid":21.0,"bid_size":14.0,"ask":21.5,"ask_size":28.0,"iv":0.2824,"open_interest":9.0,"volume":9.0,"delta":-0.0781,"gamma":0.0002,"vega":3.1421,"theta":-1.2331,"rho":-0.497,"theo":21.2738,"change":-3.06,"open":18.54,"high":18.54,"low":18.54,"tick":"down","last_trade_price":18.54,"last_trade_time":"2026-02-18T14:00:13","percent_change":-14.1667,"prev_day_close":19.0},{"option":"SPXW260325C06125000","bid":767.8,"bid_size":1.0,"ask":775.0,"ask_size":3.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9173,"gamma":0.0003,"vega":3.2768,"theta":-1.0355,"rho":4.9906,"theo":771.3164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06125000","bid":22.2,"bid_size":14.0,"ask":22.9,"ask_size":14.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":-0.0827,"gamma":0.0003,"vega":3.2768,"theta":-1.2724,"rho":-0.5259,"theo":22.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06150000","bid":744.1,"bid_size":1.0,"ask":751.4,"ask_size":3.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.9124,"gamma":0.0003,"vega":3.4185,"theta":-1.0837,"rho":4.9822,"theo":747.7123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06150000","bid":23.5,"bid_size":14.0,"ask":24.2,"ask_size":14.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":-0.0876,"gamma":0.0003,"vega":3.4185,"theta":-1.3128,"rho":-0.5569,"theo":23.7916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06175000","bid":720.6,"bid_size":1.0,"ask":728.3,"ask_size":2.0,"iv":0.2708,"open_interest":0.0,"volume":0.0,"delta":0.9072,"gamma":0.0003,"vega":3.5677,"theta":-1.133,"rho":4.9713,"theo":724.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06175000","bid":24.8,"bid_size":13.0,"ask":25.6,"ask_size":13.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":-0.0928,"gamma":0.0003,"vega":3.5677,"theta":-1.3542,"rho":-0.5903,"theo":25.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06200000","bid":696.9,"bid_size":2.0,"ask":704.4,"ask_size":1.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.9017,"gamma":0.0003,"vega":3.7229,"theta":-1.1832,"rho":4.9577,"theo":700.782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.549987792969},{"option":"SPXW260325P06200000","bid":26.3,"bid_size":13.0,"ask":27.0,"ask_size":19.0,"iv":0.2684,"open_interest":32.0,"volume":33.0,"delta":-0.0984,"gamma":0.0003,"vega":3.7229,"theta":-1.3965,"rho":-0.6263,"theo":26.6718,"change":-4.25,"open":25.3,"high":25.3,"low":20.5,"tick":"down","last_trade_price":22.7,"last_trade_time":"2026-02-18T15:58:36","percent_change":-15.7699,"prev_day_close":23.75},{"option":"SPXW260325C06225000","bid":673.8,"bid_size":1.0,"ask":680.9,"ask_size":2.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.8958,"gamma":0.0003,"vega":3.8821,"theta":-1.2342,"rho":4.9419,"theo":677.4689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06225000","bid":27.9,"bid_size":13.0,"ask":28.7,"ask_size":13.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":-0.1043,"gamma":0.0003,"vega":3.8821,"theta":-1.4396,"rho":-0.6647,"theo":28.2639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06250000","bid":650.6,"bid_size":2.0,"ask":658.3,"ask_size":3.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.8895,"gamma":0.0003,"vega":4.0451,"theta":-1.2858,"rho":4.9242,"theo":654.2642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06250000","bid":29.5,"bid_size":12.0,"ask":30.4,"ask_size":12.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":-0.1106,"gamma":0.0003,"vega":4.0451,"theta":-1.4834,"rho":-0.7049,"theo":29.9644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06275000","bid":627.5,"bid_size":1.0,"ask":634.5,"ask_size":2.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":0.8828,"gamma":0.0004,"vega":4.2138,"theta":-1.3381,"rho":4.9042,"theo":631.1724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06275000","bid":31.3,"bid_size":12.0,"ask":32.2,"ask_size":12.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":-0.1173,"gamma":0.0004,"vega":4.2138,"theta":-1.5277,"rho":-0.7474,"theo":31.7778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06300000","bid":604.4,"bid_size":1.0,"ask":611.5,"ask_size":2.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.8756,"gamma":0.0004,"vega":4.3902,"theta":-1.3906,"rho":4.8811,"theo":608.1999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.449981689453},{"option":"SPXW260325P06300000","bid":33.2,"bid_size":12.0,"ask":34.0,"ask_size":15.0,"iv":0.2544,"open_interest":27.0,"volume":20.0,"delta":-0.1244,"gamma":0.0004,"vega":4.3902,"theta":-1.5724,"rho":-0.793,"theo":33.7105,"change":-5.3,"open":26.77,"high":28.65,"low":26.7,"tick":"up","last_trade_price":28.65,"last_trade_time":"2026-02-18T15:58:36","percent_change":-15.6112,"prev_day_close":30.0499992370606},{"option":"SPXW260325C06325000","bid":581.6,"bid_size":1.0,"ask":588.6,"ask_size":3.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":0.868,"gamma":0.0004,"vega":4.5732,"theta":-1.4433,"rho":4.8544,"theo":585.3554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.049987792969},{"option":"SPXW260325P06325000","bid":35.3,"bid_size":11.0,"ask":36.0,"ask_size":14.0,"iv":0.2508,"open_interest":12.0,"volume":9.0,"delta":-0.132,"gamma":0.0004,"vega":4.5732,"theta":-1.6172,"rho":-0.8422,"theo":35.7712,"change":-9.37,"open":27.6,"high":27.6,"low":26.68,"tick":"down","last_trade_price":26.68,"last_trade_time":"2026-02-18T10:40:32","percent_change":-25.9917,"prev_day_close":31.8499994277954},{"option":"SPXW260325C06350000","bid":558.9,"bid_size":1.0,"ask":565.8,"ask_size":3.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.86,"gamma":0.0004,"vega":4.7596,"theta":-1.496,"rho":4.8244,"theo":562.6476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.349975585938},{"option":"SPXW260325P06350000","bid":37.5,"bid_size":11.0,"ask":38.2,"ask_size":13.0,"iv":0.2473,"open_interest":1.0,"volume":1.0,"delta":-0.1401,"gamma":0.0004,"vega":4.7596,"theta":-1.662,"rho":-0.8947,"theo":37.9687,"change":-9.4,"open":28.85,"high":28.85,"low":28.85,"tick":"down","last_trade_price":28.85,"last_trade_time":"2026-02-18T12:26:42","percent_change":-24.5752,"prev_day_close":33.8499984741211},{"option":"SPXW260325C06375000","bid":536.3,"bid_size":2.0,"ask":543.7,"ask_size":4.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.8514,"gamma":0.0004,"vega":4.948,"theta":-1.5484,"rho":4.792,"theo":540.0833,"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":551.100006103516},{"option":"SPXW260325P06375000","bid":39.8,"bid_size":11.0,"ask":40.6,"ask_size":12.0,"iv":0.2438,"open_interest":2.0,"volume":5.0,"delta":-0.1486,"gamma":0.0004,"vega":4.948,"theta":-1.7066,"rho":-0.9496,"theo":40.3097,"change":-4.53,"open":34.67,"high":36.07,"low":30.28,"tick":"up","last_trade_price":36.07,"last_trade_time":"2026-02-18T14:31:42","percent_change":-11.1576,"prev_day_close":36.0},{"option":"SPXW260325C06400000","bid":513.9,"bid_size":2.0,"ask":521.2,"ask_size":3.0,"iv":0.2393,"open_interest":0.0,"volume":0.0,"delta":0.8423,"gamma":0.0005,"vega":5.1407,"theta":-1.6004,"rho":4.7567,"theo":517.6685,"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":527.849975585938},{"option":"SPXW260325P06400000","bid":42.3,"bid_size":10.0,"ask":43.1,"ask_size":12.0,"iv":0.2403,"open_interest":12.0,"volume":2.0,"delta":-0.1577,"gamma":0.0005,"vega":5.1407,"theta":-1.7506,"rho":-1.0074,"theo":42.8001,"change":-2.84,"open":38.32,"high":40.31,"low":38.32,"tick":"up","last_trade_price":40.31,"last_trade_time":"2026-02-18T14:36:28","percent_change":-6.58169,"prev_day_close":38.25},{"option":"SPXW260325C06425000","bid":491.7,"bid_size":1.0,"ask":498.5,"ask_size":4.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.8326,"gamma":0.0005,"vega":5.3403,"theta":-1.6516,"rho":4.7171,"theo":495.4123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.350006103516},{"option":"SPXW260325P06425000","bid":44.8,"bid_size":10.0,"ask":45.8,"ask_size":11.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":-0.1674,"gamma":0.0005,"vega":5.3403,"theta":-1.794,"rho":-1.0694,"theo":45.4491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.7000007629394},{"option":"SPXW260325C06450000","bid":469.6,"bid_size":4.0,"ask":476.8,"ask_size":4.0,"iv":0.2325,"open_interest":0.0,"volume":0.0,"delta":0.8224,"gamma":0.0005,"vega":5.5446,"theta":-1.7017,"rho":4.6728,"theo":473.3279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.049987792969},{"option":"SPXW260325P06450000","bid":47.8,"bid_size":10.0,"ask":48.6,"ask_size":11.0,"iv":0.2333,"open_interest":15.0,"volume":0.0,"delta":-0.1776,"gamma":0.0005,"vega":5.5446,"theta":-1.8362,"rho":-1.1363,"theo":48.2699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.8,"last_trade_time":"2026-02-13T13:07:42","percent_change":0.0,"prev_day_close":43.2999992370606},{"option":"SPXW260325C06475000","bid":447.9,"bid_size":4.0,"ask":455.0,"ask_size":4.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.8115,"gamma":0.0006,"vega":5.7494,"theta":-1.7505,"rho":4.6245,"theo":451.4277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.950012207031},{"option":"SPXW260325P06475000","bid":50.8,"bid_size":10.0,"ask":51.7,"ask_size":11.0,"iv":0.2298,"open_interest":1.0,"volume":1.0,"delta":-0.1886,"gamma":0.0006,"vega":5.7494,"theta":-1.8772,"rho":-1.2071,"theo":51.275,"change":-11.38,"open":40.47,"high":40.47,"low":40.47,"tick":"down","last_trade_price":40.47,"last_trade_time":"2026-02-18T10:05:48","percent_change":-21.9479,"prev_day_close":46.1000003814697},{"option":"SPXW260325C06500000","bid":426.1,"bid_size":1.0,"ask":432.7,"ask_size":3.0,"iv":0.2253,"open_interest":1.0,"volume":0.0,"delta":0.7999,"gamma":0.0006,"vega":5.954,"theta":-1.7978,"rho":4.5731,"theo":429.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":437.93,"last_trade_time":"2026-02-13T11:52:05","percent_change":0.0,"prev_day_close":439.0},{"option":"SPXW260325P06500000","bid":53.9,"bid_size":9.0,"ask":54.9,"ask_size":10.0,"iv":0.2262,"open_interest":11.0,"volume":8.0,"delta":-0.2001,"gamma":0.0006,"vega":5.954,"theta":-1.9165,"rho":-1.2809,"theo":54.474,"change":-1.68,"open":42.1,"high":53.47,"low":42.1,"tick":"up","last_trade_price":53.47,"last_trade_time":"2026-02-18T14:57:47","percent_change":-3.04624,"prev_day_close":49.0},{"option":"SPXW260325C06525000","bid":404.6,"bid_size":1.0,"ask":411.2,"ask_size":4.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.7876,"gamma":0.0006,"vega":6.1622,"theta":-1.8431,"rho":4.5172,"theo":408.2204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.199996948242},{"option":"SPXW260325P06525000","bid":57.3,"bid_size":9.0,"ask":58.4,"ask_size":10.0,"iv":0.2226,"open_interest":3.0,"volume":2.0,"delta":-0.2124,"gamma":0.0006,"vega":6.1622,"theta":-1.954,"rho":-1.3594,"theo":57.8781,"change":-11.65,"open":46.8,"high":47.0,"low":46.8,"tick":"up","last_trade_price":47.0,"last_trade_time":"2026-02-18T10:33:13","percent_change":-19.8636,"prev_day_close":52.2000007629394},{"option":"SPXW260325C06550000","bid":383.4,"bid_size":1.0,"ask":389.9,"ask_size":3.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.7746,"gamma":0.0006,"vega":6.3741,"theta":-1.8861,"rho":4.4548,"theo":386.9423,"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":395.699996948242},{"option":"SPXW260325P06550000","bid":61.0,"bid_size":9.0,"ask":62.0,"ask_size":10.0,"iv":0.2189,"open_interest":14.0,"volume":9.0,"delta":-0.2254,"gamma":0.0006,"vega":6.3741,"theta":-1.9891,"rho":-1.4442,"theo":61.5052,"change":-1.98,"open":58.0,"high":60.47,"low":48.22,"tick":"up","last_trade_price":60.47,"last_trade_time":"2026-02-18T14:57:47","percent_change":-3.17053,"prev_day_close":55.6000003814697},{"option":"SPXW260325C06575000","bid":362.6,"bid_size":4.0,"ask":369.2,"ask_size":4.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.7608,"gamma":0.0007,"vega":6.5842,"theta":-1.9264,"rho":4.387,"theo":365.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.450012207031},{"option":"SPXW260325P06575000","bid":64.9,"bid_size":9.0,"ask":65.9,"ask_size":10.0,"iv":0.2151,"open_interest":10.0,"volume":3.0,"delta":-0.2393,"gamma":0.0007,"vega":6.5842,"theta":-2.0215,"rho":-1.5346,"theo":65.3756,"change":-6.9,"open":51.7,"high":59.55,"low":51.42,"tick":"up","last_trade_price":59.55,"last_trade_time":"2026-02-18T14:34:06","percent_change":-10.3837,"prev_day_close":59.2000007629394},{"option":"SPXW260325C06600000","bid":342.0,"bid_size":3.0,"ask":348.5,"ask_size":4.0,"iv":0.2104,"open_interest":1.0,"volume":0.0,"delta":0.746,"gamma":0.0007,"vega":6.7897,"theta":-1.9636,"rho":4.3152,"theo":345.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.35,"last_trade_time":"2026-02-17T15:33:55","percent_change":0.0,"prev_day_close":353.399993896484},{"option":"SPXW260325P06600000","bid":69.1,"bid_size":8.0,"ask":70.1,"ask_size":17.0,"iv":0.2113,"open_interest":4.0,"volume":0.0,"delta":-0.254,"gamma":0.0007,"vega":6.7897,"theta":-2.0508,"rho":-1.6288,"theo":69.5048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.53,"last_trade_time":"2026-02-17T15:34:06","percent_change":0.0,"prev_day_close":63.0500011444092},{"option":"SPXW260325C06625000","bid":321.2,"bid_size":1.0,"ask":327.5,"ask_size":4.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.7304,"gamma":0.0008,"vega":6.994,"theta":-1.9972,"rho":4.2378,"theo":324.6299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.650009155273},{"option":"SPXW260325P06625000","bid":73.4,"bid_size":8.0,"ask":74.5,"ask_size":9.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":-0.2696,"gamma":0.0008,"vega":6.994,"theta":-2.0765,"rho":-1.7288,"theo":73.9085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.1500015258789},{"option":"SPXW260325C06650000","bid":301.0,"bid_size":9.0,"ask":307.2,"ask_size":4.0,"iv":0.203,"open_interest":1.0,"volume":0.0,"delta":0.7139,"gamma":0.0008,"vega":7.197,"theta":-2.0267,"rho":4.1521,"theo":304.4285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.41,"last_trade_time":"2026-02-17T15:33:55","percent_change":0.0,"prev_day_close":312.25},{"option":"SPXW260325P06650000","bid":78.1,"bid_size":8.0,"ask":79.2,"ask_size":9.0,"iv":0.2036,"open_interest":39.0,"volume":1.0,"delta":-0.2862,"gamma":0.0008,"vega":7.197,"theta":-2.0982,"rho":-1.837,"theo":78.6123,"change":-18.0,"open":62.2,"high":62.2,"low":62.2,"tick":"down","last_trade_price":62.2,"last_trade_time":"2026-02-18T12:26:42","percent_change":-22.4439,"prev_day_close":71.5999984741211},{"option":"SPXW260325C06675000","bid":281.2,"bid_size":4.0,"ask":287.3,"ask_size":4.0,"iv":0.1991,"open_interest":0.0,"volume":0.0,"delta":0.6963,"gamma":0.0008,"vega":7.3918,"theta":-2.0516,"rho":4.06,"theo":284.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.199996948242},{"option":"SPXW260325P06675000","bid":83.1,"bid_size":7.0,"ask":84.2,"ask_size":8.0,"iv":0.1997,"open_interest":16.0,"volume":0.0,"delta":-0.3038,"gamma":0.0008,"vega":7.3918,"theta":-2.1151,"rho":-1.9516,"theo":83.6435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.1,"last_trade_time":"2026-02-13T13:52:04","percent_change":0.0,"prev_day_close":76.2999992370606},{"option":"SPXW260325C06700000","bid":264.4,"bid_size":1.0,"ask":266.5,"ask_size":1.0,"iv":0.1955,"open_interest":3.0,"volume":0.0,"delta":0.6776,"gamma":0.0009,"vega":7.5758,"theta":-2.0712,"rho":3.963,"theo":265.0267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.5,"last_trade_time":"2026-02-13T12:36:34","percent_change":0.0,"prev_day_close":272.25},{"option":"SPXW260325P06700000","bid":88.5,"bid_size":7.0,"ask":89.6,"ask_size":8.0,"iv":0.1958,"open_interest":11.0,"volume":0.0,"delta":-0.3224,"gamma":0.0009,"vega":7.5758,"theta":-2.1269,"rho":-2.0711,"theo":89.021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.5,"last_trade_time":"2026-02-13T13:02:27","percent_change":0.0,"prev_day_close":81.2999992370606},{"option":"SPXW260325C06725000","bid":245.2,"bid_size":1.0,"ask":246.7,"ask_size":1.0,"iv":0.1915,"open_interest":1.0,"volume":0.0,"delta":0.6578,"gamma":0.0009,"vega":7.7518,"theta":-2.0849,"rho":3.8573,"theo":245.8696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.1,"last_trade_time":"2026-02-13T12:36:34","percent_change":0.0,"prev_day_close":252.75},{"option":"SPXW260325P06725000","bid":94.2,"bid_size":6.0,"ask":95.4,"ask_size":14.0,"iv":0.1918,"open_interest":41.0,"volume":0.0,"delta":-0.3422,"gamma":0.0009,"vega":7.7518,"theta":-2.1327,"rho":-2.1992,"theo":94.7691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.98,"last_trade_time":"2026-02-17T09:39:17","percent_change":0.0,"prev_day_close":86.7000007629394},{"option":"SPXW260325C06750000","bid":226.7,"bid_size":5.0,"ask":228.0,"ask_size":2.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":0.6368,"gamma":0.001,"vega":7.9151,"theta":-2.0919,"rho":3.7422,"theo":227.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.599998474121},{"option":"SPXW260325P06750000","bid":100.3,"bid_size":6.0,"ask":101.4,"ask_size":7.0,"iv":0.1876,"open_interest":23.0,"volume":10.0,"delta":-0.3632,"gamma":0.001,"vega":7.9151,"theta":-2.1319,"rho":-2.3368,"theo":100.9236,"change":-20.0,"open":83.3,"high":84.3,"low":80.5,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-18T13:28:10","percent_change":-19.3237,"prev_day_close":92.4500007629394},{"option":"SPXW260325C06760000","bid":219.3,"bid_size":5.0,"ask":220.7,"ask_size":5.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":0.6281,"gamma":0.001,"vega":7.975,"theta":-2.0927,"rho":3.6947,"theo":219.7389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06760000","bid":102.8,"bid_size":6.0,"ask":104.1,"ask_size":6.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-0.372,"gamma":0.001,"vega":7.975,"theta":-2.1295,"rho":-2.3934,"theo":103.5057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06770000","bid":211.9,"bid_size":5.0,"ask":213.3,"ask_size":5.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":0.6191,"gamma":0.001,"vega":8.0316,"theta":-2.0922,"rho":3.6463,"theo":212.4295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06770000","bid":105.4,"bid_size":6.0,"ask":106.7,"ask_size":6.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":-0.3809,"gamma":0.001,"vega":8.0316,"theta":-2.1258,"rho":-2.4508,"theo":106.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06775000","bid":208.3,"bid_size":5.0,"ask":209.7,"ask_size":2.0,"iv":0.1833,"open_interest":7.0,"volume":0.0,"delta":0.6146,"gamma":0.001,"vega":8.0588,"theta":-2.0915,"rho":3.6217,"theo":208.8016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.66,"last_trade_time":"2026-02-17T09:54:05","percent_change":0.0,"prev_day_close":214.900001525879},{"option":"SPXW260325P06775000","bid":106.8,"bid_size":6.0,"ask":108.0,"ask_size":12.0,"iv":0.1835,"open_interest":17.0,"volume":0.0,"delta":-0.3854,"gamma":0.001,"vega":8.0588,"theta":-2.1236,"rho":-2.4799,"theo":107.5116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.06,"last_trade_time":"2026-02-17T15:55:49","percent_change":0.0,"prev_day_close":98.6500015258789},{"option":"SPXW260325C06780000","bid":204.7,"bid_size":5.0,"ask":206.1,"ask_size":5.0,"iv":0.1826,"open_interest":0.0,"volume":0.0,"delta":0.61,"gamma":0.001,"vega":8.0852,"theta":-2.0905,"rho":3.5968,"theo":205.1921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06780000","bid":108.1,"bid_size":6.0,"ask":109.4,"ask_size":6.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":-0.39,"gamma":0.001,"vega":8.0852,"theta":-2.1209,"rho":-2.5093,"theo":108.8831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06790000","bid":197.5,"bid_size":5.0,"ask":199.0,"ask_size":5.0,"iv":0.1809,"open_interest":0.0,"volume":0.0,"delta":0.6006,"gamma":0.001,"vega":8.1358,"theta":-2.0874,"rho":3.5455,"theo":198.0292,"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":0.0},{"option":"SPXW260325P06790000","bid":110.9,"bid_size":6.0,"ask":112.1,"ask_size":6.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":-0.3994,"gamma":0.001,"vega":8.1358,"theta":-2.1147,"rho":-2.5696,"theo":111.6822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06800000","bid":190.4,"bid_size":6.0,"ask":191.8,"ask_size":8.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":0.5911,"gamma":0.001,"vega":8.1832,"theta":-2.0829,"rho":3.4921,"theo":190.9437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.4,"last_trade_time":"2026-02-13T14:59:53","percent_change":0.0,"prev_day_close":196.650001525879},{"option":"SPXW260325P06800000","bid":113.7,"bid_size":6.0,"ask":115.0,"ask_size":6.0,"iv":0.1792,"open_interest":27.0,"volume":3.0,"delta":-0.409,"gamma":0.001,"vega":8.1832,"theta":-2.107,"rho":-2.632,"theo":114.5589,"change":-10.55,"open":107.35,"high":107.35,"low":107.15,"tick":"down","last_trade_price":107.15,"last_trade_time":"2026-02-18T09:44:09","percent_change":-8.96347,"prev_day_close":105.25},{"option":"SPXW260325C06810000","bid":183.3,"bid_size":6.0,"ask":184.7,"ask_size":6.0,"iv":0.1775,"open_interest":0.0,"volume":0.0,"delta":0.5813,"gamma":0.001,"vega":8.227,"theta":-2.0769,"rho":3.4368,"theo":183.9391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06810000","bid":116.7,"bid_size":5.0,"ask":118.0,"ask_size":5.0,"iv":0.1776,"open_interest":0.0,"volume":0.0,"delta":-0.4188,"gamma":0.001,"vega":8.227,"theta":-2.0979,"rho":-2.6963,"theo":117.5163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06820000","bid":176.4,"bid_size":6.0,"ask":177.8,"ask_size":6.0,"iv":0.1758,"open_interest":0.0,"volume":0.0,"delta":0.5713,"gamma":0.0011,"vega":8.2664,"theta":-2.0694,"rho":3.38,"theo":177.0181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06820000","bid":119.7,"bid_size":5.0,"ask":120.9,"ask_size":5.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-0.4288,"gamma":0.0011,"vega":8.2664,"theta":-2.0873,"rho":-2.762,"theo":120.5575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06825000","bid":172.9,"bid_size":6.0,"ask":174.3,"ask_size":6.0,"iv":0.1749,"open_interest":7.0,"volume":0.0,"delta":0.5662,"gamma":0.0011,"vega":8.2843,"theta":-2.0651,"rho":3.3513,"theo":173.5897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.34,"last_trade_time":"2026-02-17T14:43:32","percent_change":0.0,"prev_day_close":178.949996948242},{"option":"SPXW260325P06825000","bid":121.2,"bid_size":5.0,"ask":122.5,"ask_size":5.0,"iv":0.1749,"open_interest":25.0,"volume":0.0,"delta":-0.4338,"gamma":0.0011,"vega":8.2843,"theta":-2.0814,"rho":-2.7952,"theo":122.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.88,"last_trade_time":"2026-02-17T13:50:04","percent_change":0.0,"prev_day_close":112.400001525879},{"option":"SPXW260325C06830000","bid":169.5,"bid_size":6.0,"ask":170.9,"ask_size":6.0,"iv":0.174,"open_interest":0.0,"volume":0.0,"delta":0.5611,"gamma":0.0011,"vega":8.301,"theta":-2.0603,"rho":3.3225,"theo":170.183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06830000","bid":122.8,"bid_size":5.0,"ask":124.1,"ask_size":5.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":-0.439,"gamma":0.0011,"vega":8.301,"theta":-2.075,"rho":-2.8286,"theo":123.6844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06840000","bid":162.7,"bid_size":6.0,"ask":164.1,"ask_size":6.0,"iv":0.1723,"open_interest":0.0,"volume":0.0,"delta":0.5506,"gamma":0.0011,"vega":8.3305,"theta":-2.0496,"rho":3.2642,"theo":163.4352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06840000","bid":126.0,"bid_size":5.0,"ask":127.3,"ask_size":5.0,"iv":0.1724,"open_interest":0.0,"volume":0.0,"delta":-0.4494,"gamma":0.0011,"vega":8.3305,"theta":-2.0612,"rho":-2.8959,"theo":126.8987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06850000","bid":156.1,"bid_size":6.0,"ask":157.4,"ask_size":2.0,"iv":0.1705,"open_interest":23.0,"volume":11.0,"delta":0.5399,"gamma":0.0011,"vega":8.3549,"theta":-2.0373,"rho":3.2047,"theo":156.7768,"change":25.15,"open":175.8,"high":175.8,"low":174.07,"tick":"up","last_trade_price":175.1,"last_trade_time":"2026-02-18T13:21:50","percent_change":16.7723,"prev_day_close":161.599998474121},{"option":"SPXW260325P06850000","bid":129.0,"bid_size":6.0,"ask":130.5,"ask_size":6.0,"iv":0.1704,"open_interest":13.0,"volume":0.0,"delta":-0.4601,"gamma":0.0011,"vega":8.3549,"theta":-2.0457,"rho":-2.9644,"theo":130.2024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.25,"last_trade_time":"2026-02-17T11:56:46","percent_change":0.0,"prev_day_close":120.049999237061},{"option":"SPXW260325C06860000","bid":149.5,"bid_size":6.0,"ask":150.9,"ask_size":6.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":0.529,"gamma":0.0011,"vega":8.374,"theta":-2.0232,"rho":3.1434,"theo":150.2111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06860000","bid":131.7,"bid_size":6.0,"ask":134.7,"ask_size":6.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":-0.471,"gamma":0.0011,"vega":8.374,"theta":-2.0285,"rho":-3.0347,"theo":133.5988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06870000","bid":143.0,"bid_size":7.0,"ask":144.4,"ask_size":7.0,"iv":0.1671,"open_interest":0.0,"volume":0.0,"delta":0.5179,"gamma":0.0011,"vega":8.3874,"theta":-2.0074,"rho":3.0796,"theo":143.7427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06870000","bid":135.2,"bid_size":6.0,"ask":138.2,"ask_size":6.0,"iv":0.1671,"open_interest":0.0,"volume":0.0,"delta":-0.4821,"gamma":0.0011,"vega":8.3874,"theta":-2.0095,"rho":-3.1075,"theo":137.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06875000","bid":139.8,"bid_size":7.0,"ask":141.3,"ask_size":7.0,"iv":0.1662,"open_interest":13.0,"volume":0.0,"delta":0.5123,"gamma":0.0011,"vega":8.3919,"theta":-1.9988,"rho":3.0469,"theo":140.5466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.68,"last_trade_time":"2026-02-17T15:55:49","percent_change":0.0,"prev_day_close":145.0},{"option":"SPXW260325P06875000","bid":137.7,"bid_size":6.0,"ask":139.2,"ask_size":6.0,"iv":0.1661,"open_interest":8.0,"volume":0.0,"delta":-0.4878,"gamma":0.0011,"vega":8.3919,"theta":-1.9993,"rho":-3.1447,"theo":138.8775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.1,"last_trade_time":"2026-02-13T13:24:36","percent_change":0.0,"prev_day_close":128.400001525879},{"option":"SPXW260325C06880000","bid":136.7,"bid_size":7.0,"ask":138.1,"ask_size":7.0,"iv":0.1654,"open_interest":0.0,"volume":0.0,"delta":0.5066,"gamma":0.0011,"vega":8.3947,"theta":-1.9897,"rho":3.0137,"theo":137.3767,"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":0.0},{"option":"SPXW260325P06880000","bid":138.8,"bid_size":6.0,"ask":141.8,"ask_size":5.0,"iv":0.1654,"open_interest":0.0,"volume":0.0,"delta":-0.4935,"gamma":0.0011,"vega":8.3947,"theta":-1.9887,"rho":-3.1824,"theo":140.6886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06890000","bid":130.4,"bid_size":7.0,"ask":131.8,"ask_size":7.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":0.495,"gamma":0.0012,"vega":8.3953,"theta":-1.9702,"rho":2.9465,"theo":131.1177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06890000","bid":142.5,"bid_size":6.0,"ask":145.5,"ask_size":5.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":-0.5051,"gamma":0.0012,"vega":8.3953,"theta":-1.966,"rho":-3.2586,"theo":144.3916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06900000","bid":124.3,"bid_size":7.0,"ask":125.6,"ask_size":6.0,"iv":0.1618,"open_interest":3.0,"volume":2.0,"delta":0.4832,"gamma":0.0012,"vega":8.3891,"theta":-1.9487,"rho":2.8788,"theo":124.9689,"change":20.99,"open":140.24,"high":140.24,"low":140.24,"tick":"up","last_trade_price":140.24,"last_trade_time":"2026-02-18T12:37:53","percent_change":17.6017,"prev_day_close":129.099998474121},{"option":"SPXW260325P06900000","bid":146.9,"bid_size":2.0,"ask":148.6,"ask_size":2.0,"iv":0.1617,"open_interest":4.0,"volume":2.0,"delta":-0.5169,"gamma":0.0012,"vega":8.3891,"theta":-1.9414,"rho":-3.3353,"theo":148.205,"change":-26.25,"open":125.5,"high":126.9,"low":125.5,"tick":"up","last_trade_price":126.9,"last_trade_time":"2026-02-18T13:32:30","percent_change":-17.1401,"prev_day_close":137.349998474121},{"option":"SPXW260325C06910000","bid":118.3,"bid_size":7.0,"ask":119.7,"ask_size":7.0,"iv":0.1602,"open_interest":0.0,"volume":0.0,"delta":0.4711,"gamma":0.0012,"vega":8.3757,"theta":-1.9254,"rho":2.8104,"theo":118.9342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06910000","bid":150.3,"bid_size":6.0,"ask":153.3,"ask_size":5.0,"iv":0.1602,"open_interest":0.0,"volume":0.0,"delta":-0.5289,"gamma":0.0012,"vega":8.3757,"theta":-1.9149,"rho":-3.4127,"theo":152.1324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06920000","bid":112.5,"bid_size":7.0,"ask":113.8,"ask_size":7.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":0.4588,"gamma":0.0012,"vega":8.3547,"theta":-1.9002,"rho":2.7401,"theo":113.0186,"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":0.0},{"option":"SPXW260325P06920000","bid":154.4,"bid_size":6.0,"ask":157.4,"ask_size":5.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-0.5412,"gamma":0.0012,"vega":8.3547,"theta":-1.8865,"rho":-3.492,"theo":156.1789,"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":"SPXW260325C06925000","bid":109.6,"bid_size":7.0,"ask":110.8,"ask_size":6.0,"iv":0.1575,"open_interest":10.0,"volume":10.0,"delta":0.4526,"gamma":0.0012,"vega":8.341,"theta":-1.8868,"rho":2.7041,"theo":110.1078,"change":14.28,"open":119.98,"high":119.98,"low":119.23,"tick":"down","last_trade_price":119.23,"last_trade_time":"2026-02-18T15:58:10","percent_change":13.6065,"prev_day_close":113.850002288818},{"option":"SPXW260325P06925000","bid":157.0,"bid_size":2.0,"ask":158.7,"ask_size":2.0,"iv":0.1574,"open_interest":6.0,"volume":5.0,"delta":-0.5474,"gamma":0.0012,"vega":8.341,"theta":-1.8716,"rho":-3.5325,"theo":158.2491,"change":-30.65,"open":133.35,"high":133.35,"low":133.35,"tick":"down","last_trade_price":133.35,"last_trade_time":"2026-02-18T10:51:32","percent_change":-18.689,"prev_day_close":147.050003051758},{"option":"SPXW260325C06930000","bid":106.7,"bid_size":7.0,"ask":108.0,"ask_size":7.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":0.4464,"gamma":0.0012,"vega":8.3251,"theta":-1.873,"rho":2.6674,"theo":107.2298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06930000","bid":158.5,"bid_size":5.0,"ask":161.5,"ask_size":5.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.5537,"gamma":0.0012,"vega":8.3251,"theta":-1.8562,"rho":-3.5737,"theo":160.3521,"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":0.0},{"option":"SPXW260325C06940000","bid":101.1,"bid_size":7.0,"ask":102.4,"ask_size":7.0,"iv":0.1551,"open_interest":0.0,"volume":0.0,"delta":0.4337,"gamma":0.0012,"vega":8.2864,"theta":-1.844,"rho":2.5924,"theo":101.5763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06940000","bid":162.9,"bid_size":5.0,"ask":165.9,"ask_size":5.0,"iv":0.1549,"open_interest":0.0,"volume":0.0,"delta":-0.5664,"gamma":0.0012,"vega":8.2864,"theta":-1.824,"rho":-3.6577,"theo":164.6607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06950000","bid":95.7,"bid_size":7.0,"ask":96.9,"ask_size":6.0,"iv":0.1532,"open_interest":1.0,"volume":1.0,"delta":0.4208,"gamma":0.0012,"vega":8.2389,"theta":-1.813,"rho":2.5166,"theo":96.0657,"change":17.61,"open":109.21,"high":109.21,"low":109.21,"tick":"up","last_trade_price":109.21,"last_trade_time":"2026-02-18T12:37:53","percent_change":19.2249,"prev_day_close":99.5},{"option":"SPXW260325P06950000","bid":167.9,"bid_size":2.0,"ask":169.6,"ask_size":2.0,"iv":0.1532,"open_interest":7.0,"volume":5.0,"delta":-0.5792,"gamma":0.0012,"vega":8.2389,"theta":-1.7899,"rho":-3.7425,"theo":169.1123,"change":-32.1,"open":143.25,"high":143.25,"low":143.25,"tick":"down","last_trade_price":143.25,"last_trade_time":"2026-02-18T10:51:32","percent_change":-18.3062,"prev_day_close":157.550003051758},{"option":"SPXW260325C06975000","bid":82.6,"bid_size":8.0,"ask":83.8,"ask_size":6.0,"iv":0.1491,"open_interest":0.0,"volume":0.0,"delta":0.3878,"gamma":0.0012,"vega":8.082,"theta":-1.7278,"rho":2.3254,"theo":82.9565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.0},{"option":"SPXW260325P06975000","bid":179.8,"bid_size":2.0,"ask":181.5,"ask_size":2.0,"iv":0.1489,"open_interest":4.0,"volume":0.0,"delta":-0.6122,"gamma":0.0012,"vega":8.082,"theta":-1.6968,"rho":-3.9562,"theo":180.9083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.65,"last_trade_time":"2026-02-13T13:49:36","percent_change":0.0,"prev_day_close":169.0},{"option":"SPXW260325C07000000","bid":70.6,"bid_size":8.0,"ask":71.8,"ask_size":15.0,"iv":0.145,"open_interest":7.0,"volume":0.0,"delta":0.3541,"gamma":0.0012,"vega":7.8593,"theta":-1.6325,"rho":2.1246,"theo":70.9013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.2,"last_trade_time":"2026-02-17T10:50:21","percent_change":0.0,"prev_day_close":73.5},{"option":"SPXW260325P07000000","bid":192.5,"bid_size":5.0,"ask":194.4,"ask_size":2.0,"iv":0.1448,"open_interest":0.0,"volume":0.0,"delta":-0.6459,"gamma":0.0012,"vega":7.8593,"theta":-1.5937,"rho":-4.1795,"theo":193.7583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.400001525879},{"option":"SPXW260325C07025000","bid":59.7,"bid_size":8.0,"ask":60.7,"ask_size":8.0,"iv":0.1411,"open_interest":0.0,"volume":0.0,"delta":0.3201,"gamma":0.0012,"vega":7.5773,"theta":-1.5287,"rho":1.9249,"theo":59.9918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.0500011444092},{"option":"SPXW260325P07025000","bid":206.6,"bid_size":1.0,"ask":208.4,"ask_size":1.0,"iv":0.1409,"open_interest":0.0,"volume":0.0,"delta":-0.6799,"gamma":0.0012,"vega":7.5773,"theta":-1.4819,"rho":-4.4017,"theo":207.754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.849998474121},{"option":"SPXW260325C07050000","bid":49.8,"bid_size":8.0,"ask":50.7,"ask_size":9.0,"iv":0.1375,"open_interest":51.0,"volume":48.0,"delta":0.2863,"gamma":0.0012,"vega":7.2285,"theta":-1.4176,"rho":1.7219,"theo":50.2436,"change":5.15,"open":52.8,"high":52.8,"low":52.8,"tick":"no_change","last_trade_price":52.8,"last_trade_time":"2026-02-18T15:59:48","percent_change":10.808,"prev_day_close":51.6999988555908},{"option":"SPXW260325P07050000","bid":219.9,"bid_size":4.0,"ask":226.4,"ask_size":4.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":-0.7137,"gamma":0.0012,"vega":7.2285,"theta":-1.363,"rho":-4.6272,"theo":222.911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.300003051758},{"option":"SPXW260325C07075000","bid":41.1,"bid_size":9.0,"ask":41.9,"ask_size":9.0,"iv":0.134,"open_interest":7.0,"volume":1.0,"delta":0.2532,"gamma":0.0011,"vega":6.8265,"theta":-1.3002,"rho":1.5255,"theo":41.6065,"change":10.06,"open":49.36,"high":49.36,"low":49.36,"tick":"up","last_trade_price":49.36,"last_trade_time":"2026-02-18T12:12:28","percent_change":25.598,"prev_day_close":42.5500011444092},{"option":"SPXW260325P07075000","bid":235.8,"bid_size":4.0,"ask":242.7,"ask_size":9.0,"iv":0.1348,"open_interest":0.0,"volume":0.0,"delta":-0.7468,"gamma":0.0011,"vega":6.8265,"theta":-1.2376,"rho":-4.8461,"theo":239.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.949996948242},{"option":"SPXW260325C07100000","bid":33.4,"bid_size":9.0,"ask":34.3,"ask_size":10.0,"iv":0.1306,"open_interest":28.0,"volume":2.0,"delta":0.2211,"gamma":0.0011,"vega":6.3644,"theta":-1.1775,"rho":1.3318,"theo":34.0171,"change":4.8,"open":40.48,"high":40.48,"low":36.9,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-18T15:58:00","percent_change":14.9533,"prev_day_close":34.5},{"option":"SPXW260325P07100000","bid":253.2,"bid_size":4.0,"ask":259.9,"ask_size":5.0,"iv":0.1312,"open_interest":1.0,"volume":0.0,"delta":-0.7789,"gamma":0.0011,"vega":6.3644,"theta":-1.107,"rho":-5.0622,"theo":256.495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":276.0,"last_trade_time":"2026-02-17T09:37:00","percent_change":0.0,"prev_day_close":241.800003051758},{"option":"SPXW260325C07125000","bid":26.8,"bid_size":12.0,"ask":27.8,"ask_size":10.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":0.1904,"gamma":0.001,"vega":5.8635,"theta":-1.0515,"rho":1.1482,"theo":27.4246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07125000","bid":271.5,"bid_size":4.0,"ask":278.2,"ask_size":5.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.8096,"gamma":0.001,"vega":5.8635,"theta":-0.9732,"rho":-5.2684,"theo":274.8077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07150000","bid":21.3,"bid_size":11.0,"ask":22.2,"ask_size":11.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":0.1617,"gamma":0.0009,"vega":5.3232,"theta":-0.9255,"rho":0.9756,"theo":21.8049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07150000","bid":290.7,"bid_size":3.0,"ask":297.6,"ask_size":5.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.8383,"gamma":0.0009,"vega":5.3232,"theta":-0.8393,"rho":-5.4636,"theo":294.0932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07175000","bid":16.7,"bid_size":16.0,"ask":17.6,"ask_size":12.0,"iv":0.1228,"open_interest":0.0,"volume":0.0,"delta":0.1354,"gamma":0.0008,"vega":4.769,"theta":-0.8032,"rho":0.816,"theo":17.1164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07175000","bid":310.7,"bid_size":3.0,"ask":318.0,"ask_size":1.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.8646,"gamma":0.0008,"vega":4.769,"theta":-0.7091,"rho":-5.6456,"theo":314.31,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07200000","bid":13.2,"bid_size":15.0,"ask":13.7,"ask_size":34.0,"iv":0.1206,"open_interest":32.0,"volume":19.0,"delta":0.112,"gamma":0.0008,"vega":4.2173,"theta":-0.6883,"rho":0.6754,"theo":13.3033,"change":1.19,"open":15.2,"high":15.2,"low":13.94,"tick":"down","last_trade_price":13.94,"last_trade_time":"2026-02-18T14:36:28","percent_change":9.33333,"prev_day_close":13.1999998092651},{"option":"SPXW260325P07200000","bid":331.9,"bid_size":3.0,"ask":339.2,"ask_size":1.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.888,"gamma":0.0008,"vega":4.2173,"theta":-0.5864,"rho":-5.8087,"theo":335.402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":320.149993896484},{"option":"SPXW260325C07225000","bid":10.2,"bid_size":15.0,"ask":10.7,"ask_size":15.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":0.0917,"gamma":0.0007,"vega":3.6846,"theta":-0.5841,"rho":0.5526,"theo":10.2807,"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":0.0},{"option":"SPXW260325P07225000","bid":353.8,"bid_size":3.0,"ask":361.1,"ask_size":1.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9083,"gamma":0.0007,"vega":3.6846,"theta":-0.4743,"rho":-5.954,"theo":357.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07250000","bid":7.9,"bid_size":15.0,"ask":8.4,"ask_size":30.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":0.0747,"gamma":0.0006,"vega":3.1949,"theta":-0.4927,"rho":0.4491,"theo":7.9376,"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":0.0},{"option":"SPXW260325P07250000","bid":376.3,"bid_size":1.0,"ask":383.7,"ask_size":1.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9254,"gamma":0.0006,"vega":3.1949,"theta":-0.375,"rho":-6.08,"theo":379.8468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07275000","bid":6.1,"bid_size":15.0,"ask":6.6,"ask_size":32.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":0.0607,"gamma":0.0005,"vega":2.7531,"theta":-0.4149,"rho":0.365,"theo":6.1577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07275000","bid":399.5,"bid_size":1.0,"ask":406.8,"ask_size":1.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9394,"gamma":0.0005,"vega":2.7531,"theta":-0.2894,"rho":-6.1866,"theo":402.9722,"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":0.0},{"option":"SPXW260325C07300000","bid":4.8,"bid_size":15.0,"ask":5.1,"ask_size":57.0,"iv":0.1166,"open_interest":14.0,"volume":7.0,"delta":0.0494,"gamma":0.0004,"vega":2.3699,"theta":-0.3503,"rho":0.2964,"theo":4.8216,"change":0.4,"open":5.6,"high":5.6,"low":5.1,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T14:36:28","percent_change":8.51064,"prev_day_close":4.70000004768372},{"option":"SPXW260325P07300000","bid":423.1,"bid_size":1.0,"ask":430.4,"ask_size":1.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9506,"gamma":0.0004,"vega":2.3699,"theta":-0.2168,"rho":-6.2777,"theo":426.5413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.0},{"option":"SPXW260325C07325000","bid":3.8,"bid_size":15.0,"ask":4.1,"ask_size":35.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":0.0405,"gamma":0.0004,"vega":2.0411,"theta":-0.2973,"rho":0.243,"theo":3.8232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07325000","bid":446.3,"bid_size":1.0,"ask":454.2,"ask_size":1.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.9596,"gamma":0.0004,"vega":2.0411,"theta":-0.156,"rho":-6.3536,"theo":450.4481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07350000","bid":3.0,"bid_size":15.0,"ask":3.3,"ask_size":36.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":0.0334,"gamma":0.0003,"vega":1.7643,"theta":-0.2542,"rho":0.1999,"theo":3.0743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07350000","bid":470.7,"bid_size":2.0,"ask":478.3,"ask_size":1.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.0003,"vega":1.7643,"theta":-0.105,"rho":-6.4192,"theo":474.6044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07400000","bid":1.9,"bid_size":15.0,"ask":2.1,"ask_size":65.0,"iv":0.1178,"open_interest":3.0,"volume":1.0,"delta":0.0233,"gamma":0.0002,"vega":1.3333,"theta":-0.19,"rho":0.1391,"theo":2.0667,"change":0.265,"open":2.19,"high":2.19,"low":2.19,"tick":"up","last_trade_price":2.19,"last_trade_time":"2026-02-18T10:31:22","percent_change":13.7662,"prev_day_close":1.80000001192093},{"option":"SPXW260325P07400000","bid":519.4,"bid_size":2.0,"ask":527.0,"ask_size":1.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9767,"gamma":0.0002,"vega":1.3333,"theta":-0.0251,"rho":-6.525,"theo":523.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.700012207031},{"option":"SPXW260325C07500000","bid":0.8,"bid_size":15.0,"ask":1.1,"ask_size":82.0,"iv":0.1226,"open_interest":1.0,"volume":1.0,"delta":0.0123,"gamma":0.0001,"vega":0.7932,"theta":-0.1133,"rho":0.0728,"theo":1.0441,"change":0.125,"open":1.05,"high":1.05,"low":1.05,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T10:31:22","percent_change":13.5135,"prev_day_close":0.849999994039536},{"option":"SPXW260325P07500000","bid":617.7,"bid_size":1.0,"ask":625.6,"ask_size":1.0,"iv":0.1255,"open_interest":1.0,"volume":0.0,"delta":-0.9878,"gamma":0.0001,"vega":0.7932,"theta":0.0,"rho":-6.6813,"theo":622.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":612.94,"last_trade_time":"2026-02-13T13:54:07","percent_change":0.0,"prev_day_close":606.299987792969},{"option":"SPXW260325C07600000","bid":0.4,"bid_size":50.0,"ask":0.65,"ask_size":67.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":0.007,"gamma":0.0001,"vega":0.4977,"theta":-0.0725,"rho":0.0415,"theo":0.5906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260325P07600000","bid":716.9,"bid_size":1.0,"ask":724.8,"ask_size":1.0,"iv":0.133,"open_interest":1.0,"volume":0.0,"delta":-0.993,"gamma":0.0001,"vega":0.4977,"theta":0.0,"rho":-6.8026,"theo":721.173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":712.27,"last_trade_time":"2026-02-13T13:54:07","percent_change":0.0,"prev_day_close":706.600006103516},{"option":"SPXW260325C07800000","bid":0.15,"bid_size":59.0,"ask":0.4,"ask_size":67.0,"iv":0.1486,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.2441,"theta":-0.0388,"rho":0.0181,"theo":0.2702,"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":0.225000008940697},{"option":"SPXW260325P07800000","bid":915.9,"bid_size":1.0,"ask":923.8,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.2442,"theta":0.0,"rho":-7.006,"theo":920.0945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":905.399993896484},{"option":"SPXW260325C08000000","bid":0.05,"bid_size":64.0,"ask":0.3,"ask_size":113.0,"iv":0.1682,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1504,"theta":-0.0268,"rho":0.0106,"theo":0.1704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260325P08000000","bid":1115.1,"bid_size":1.0,"ask":1123.0,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1504,"theta":0.0,"rho":-7.1935,"theo":1119.2365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1104.85003662109},{"option":"SPXW260325C08200000","bid":0.05,"bid_size":48.0,"ask":0.25,"ask_size":67.0,"iv":0.1903,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1009,"theta":-0.02,"rho":0.0068,"theo":0.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260325P08200000","bid":1314.3,"bid_size":1.0,"ask":1322.2,"ask_size":1.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1009,"theta":0.0,"rho":-7.3773,"theo":1318.4264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1304.29998779297},{"option":"SPXW260325C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":120.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0694,"theta":-0.015,"rho":0.0046,"theo":0.0839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260325P08400000","bid":1513.5,"bid_size":1.0,"ask":1521.4,"ask_size":1.0,"iv":0.2271,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0694,"theta":0.0,"rho":-7.5596,"theo":1517.6336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1503.15002441406},{"option":"SPXW260325C08600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":130.0,"iv":0.2332,"open_interest":167.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0483,"theta":-0.0112,"rho":0.0031,"theo":0.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:11:32","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260325P08600000","bid":1712.7,"bid_size":1.0,"ask":1720.6,"ask_size":1.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0482,"theta":0.0,"rho":-7.7411,"theo":1716.8508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.79998779297},{"option":"SPXW260325C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":122.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0334,"theta":-0.0082,"rho":0.0021,"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":0.0750000029802322},{"option":"SPXW260325P08800000","bid":1911.9,"bid_size":1.0,"ask":1919.8,"ask_size":1.0,"iv":0.2666,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0337,"theta":0.0,"rho":-7.922,"theo":1916.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1901.89996337891},{"option":"SPXW260326C02800000","bid":4058.2,"bid_size":1.0,"ask":4066.1,"ask_size":1.0,"iv":0.9293,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0339,"theta":0.0,"rho":2.5972,"theo":4061.6664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4076.84997558594},{"option":"SPXW260326P02800000","bid":0.05,"bid_size":58.0,"ask":0.3,"ask_size":111.0,"iv":0.8902,"open_interest":1.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0339,"theta":-0.0384,"rho":-0.0029,"theo":0.2223,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:24:11","percent_change":-50.0,"prev_day_close":0.150000000372529},{"option":"SPXW260326C03000000","bid":3859.1,"bid_size":1.0,"ask":3867.0,"ask_size":1.0,"iv":0.8845,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0424,"theta":0.0,"rho":2.7819,"theo":3862.4944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3877.94995117188},{"option":"SPXW260326P03000000","bid":0.1,"bid_size":59.0,"ask":0.35,"ask_size":138.0,"iv":0.8404,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0424,"theta":-0.0452,"rho":-0.0036,"theo":0.2694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260326C03200000","bid":3659.9,"bid_size":1.0,"ask":3667.8,"ask_size":1.0,"iv":0.822,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0534,"theta":0.0,"rho":2.9663,"theo":3663.3352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3678.40002441406},{"option":"SPXW260326P03200000","bid":0.2,"bid_size":55.0,"ask":0.45,"ask_size":144.0,"iv":0.801,"open_interest":1.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0534,"theta":-0.0536,"rho":-0.0047,"theo":0.329,"change":-0.1,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:36:16","percent_change":-28.5714,"prev_day_close":0.25},{"option":"SPXW260326C03400000","bid":3460.8,"bid_size":1.0,"ask":3468.7,"ask_size":1.0,"iv":0.776,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0678,"theta":0.0,"rho":3.1504,"theo":3464.1952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3477.75},{"option":"SPXW260326P03400000","bid":0.3,"bid_size":54.0,"ask":0.55,"ask_size":130.0,"iv":0.7574,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0678,"theta":-0.0642,"rho":-0.006,"theo":0.4079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260326C03600000","bid":3261.7,"bid_size":1.0,"ask":3269.6,"ask_size":1.0,"iv":0.7291,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0874,"theta":0.0,"rho":3.3339,"theo":3265.0841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3280.44995117188},{"option":"SPXW260326P03600000","bid":0.45,"bid_size":38.0,"ask":0.7,"ask_size":105.0,"iv":0.718,"open_interest":14.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.0874,"theta":-0.0782,"rho":-0.0079,"theo":0.5157,"change":-0.15,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:28:22","percent_change":-23.0769,"prev_day_close":0.525000005960464},{"option":"SPXW260326C03800000","bid":3062.7,"bid_size":1.0,"ask":3070.6,"ask_size":1.0,"iv":0.6898,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1147,"theta":0.0,"rho":3.5166,"theo":3066.017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3081.14990234375},{"option":"SPXW260326P03800000","bid":0.65,"bid_size":36.0,"ask":0.9,"ask_size":105.0,"iv":0.6801,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1146,"theta":-0.0969,"rho":-0.0106,"theo":0.6675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260326C04000000","bid":2863.7,"bid_size":1.0,"ask":2871.6,"ask_size":1.0,"iv":0.648,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1522,"theta":0.0,"rho":3.6982,"theo":2867.0132,"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":2882.79992675781},{"option":"SPXW260326P04000000","bid":0.9,"bid_size":60.0,"ask":1.15,"ask_size":160.0,"iv":0.6423,"open_interest":75.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.1521,"theta":-0.1221,"rho":-0.0145,"theo":0.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-17T15:06:20","percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260326C04200000","bid":2664.8,"bid_size":1.0,"ask":2672.7,"ask_size":1.0,"iv":0.6095,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.2044,"theta":0.0,"rho":3.8781,"theo":2668.0968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2683.5},{"option":"SPXW260326P04200000","bid":1.2,"bid_size":60.0,"ask":1.45,"ask_size":155.0,"iv":0.6043,"open_interest":2.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.2044,"theta":-0.1553,"rho":-0.02,"theo":1.1849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.03,"last_trade_time":"2026-02-17T09:56:03","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPXW260326C04400000","bid":2466.0,"bid_size":1.0,"ask":2473.9,"ask_size":1.0,"iv":0.5723,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.275,"theta":0.0,"rho":4.0557,"theo":2469.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2484.44995117188},{"option":"SPXW260326P04400000","bid":1.6,"bid_size":75.0,"ask":1.85,"ask_size":90.0,"iv":0.5677,"open_interest":2.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.2749,"theta":-0.198,"rho":-0.0278,"theo":1.6012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.53,"last_trade_time":"2026-02-17T09:56:03","percent_change":0.0,"prev_day_close":1.5},{"option":"SPXW260326C04600000","bid":2267.3,"bid_size":1.0,"ask":2275.2,"ask_size":1.0,"iv":0.5353,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.3686,"theta":0.0,"rho":4.2303,"theo":2270.6354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2285.70007324219},{"option":"SPXW260326P04600000","bid":2.15,"bid_size":59.0,"ask":2.4,"ask_size":147.0,"iv":0.5325,"open_interest":0.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.3687,"theta":-0.2512,"rho":-0.0388,"theo":2.1621,"change":-0.31,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":-13.1915,"prev_day_close":1.94999998807907},{"option":"SPXW260326C04800000","bid":2068.7,"bid_size":1.0,"ask":2076.6,"ask_size":1.0,"iv":0.4979,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.4916,"theta":0.0,"rho":4.4009,"theo":2072.1484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2086.84997558594},{"option":"SPXW260326P04800000","bid":2.8,"bid_size":58.0,"ask":3.1,"ask_size":133.0,"iv":0.4971,"open_interest":78.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":0.4914,"theta":-0.3147,"rho":-0.0536,"theo":2.8925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.82,"last_trade_time":"2026-02-17T15:06:20","percent_change":0.0,"prev_day_close":2.55000007152557},{"option":"SPXW260326C05000000","bid":1870.4,"bid_size":1.0,"ask":1878.3,"ask_size":1.0,"iv":0.4631,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":0.6481,"theta":0.0,"rho":4.5664,"theo":1873.8697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1888.40002441406},{"option":"SPXW260326P05000000","bid":3.7,"bid_size":57.0,"ask":4.0,"ask_size":131.0,"iv":0.462,"open_interest":0.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":0.6484,"theta":-0.3893,"rho":-0.0735,"theo":3.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"SPXW260326C05200000","bid":1672.4,"bid_size":2.0,"ask":1680.3,"ask_size":2.0,"iv":0.4286,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":0.8508,"theta":0.0,"rho":4.7246,"theo":1675.8528,"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":1690.5},{"option":"SPXW260326P05200000","bid":4.8,"bid_size":76.0,"ask":5.2,"ask_size":108.0,"iv":0.427,"open_interest":22.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":0.8508,"theta":-0.4749,"rho":-0.1007,"theo":5.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.13,"last_trade_time":"2026-02-17T09:45:11","percent_change":0.0,"prev_day_close":4.40000009536743},{"option":"SPXW260326C05400000","bid":1474.3,"bid_size":2.0,"ask":1482.0,"ask_size":2.0,"iv":0.3932,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0001,"vega":1.1162,"theta":-0.1226,"rho":4.8726,"theo":1478.2099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1492.70001220703},{"option":"SPXW260326P05400000","bid":6.4,"bid_size":73.0,"ask":6.8,"ask_size":103.0,"iv":0.3926,"open_interest":21.0,"volume":0.0,"delta":-0.0212,"gamma":0.0001,"vega":1.1166,"theta":-0.5752,"rho":-0.1383,"theo":6.6146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.3,"last_trade_time":"2026-02-17T13:08:49","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260326C05500000","bid":1376.1,"bid_size":2.0,"ask":1384.0,"ask_size":4.0,"iv":0.376,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0001,"vega":1.2802,"theta":-0.2113,"rho":4.9406,"theo":1379.6021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1394.10003662109},{"option":"SPXW260326P05500000","bid":7.4,"bid_size":85.0,"ask":7.9,"ask_size":123.0,"iv":0.3759,"open_interest":1.0,"volume":0.0,"delta":-0.025,"gamma":0.0001,"vega":1.2802,"theta":-0.6332,"rho":-0.1629,"theo":7.6138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.62,"last_trade_time":"2026-02-17T11:02:42","percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"SPXW260326C05600000","bid":1277.7,"bid_size":1.0,"ask":1285.0,"ask_size":1.0,"iv":0.359,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.4752,"theta":-0.3077,"rho":5.0034,"theo":1281.2033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1295.65002441406},{"option":"SPXW260326P05600000","bid":8.6,"bid_size":101.0,"ask":9.1,"ask_size":113.0,"iv":0.3588,"open_interest":0.0,"volume":0.0,"delta":-0.0296,"gamma":0.0001,"vega":1.4752,"theta":-0.6989,"rho":-0.1928,"theo":8.8244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.9500002861023},{"option":"SPXW260326C05700000","bid":1179.0,"bid_size":2.0,"ask":1186.9,"ask_size":2.0,"iv":0.343,"open_interest":0.0,"volume":0.0,"delta":0.9647,"gamma":0.0001,"vega":1.7098,"theta":-0.4142,"rho":5.0579,"theo":1183.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1197.34997558594},{"option":"SPXW260326P05700000","bid":10.1,"bid_size":97.0,"ask":10.6,"ask_size":79.0,"iv":0.3422,"open_interest":0.0,"volume":0.0,"delta":-0.0354,"gamma":0.0001,"vega":1.7098,"theta":-0.7749,"rho":-0.231,"theo":10.3287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.30000019073486},{"option":"SPXW260326C05800000","bid":1082.0,"bid_size":1.0,"ask":1089.3,"ask_size":1.0,"iv":0.3268,"open_interest":0.0,"volume":0.0,"delta":0.9573,"gamma":0.0001,"vega":1.9902,"theta":-0.534,"rho":5.103,"theo":1085.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1100.14996337891},{"option":"SPXW260326P05800000","bid":12.1,"bid_size":31.0,"ask":12.6,"ask_size":74.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":-0.0427,"gamma":0.0001,"vega":1.9902,"theta":-0.864,"rho":-0.2786,"theo":12.2406,"change":-1.27,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":-10.0794,"prev_day_close":11.0499997138977},{"option":"SPXW260326C05900000","bid":984.9,"bid_size":1.0,"ask":992.2,"ask_size":1.0,"iv":0.3115,"open_interest":0.0,"volume":0.0,"delta":0.9479,"gamma":0.0002,"vega":2.3352,"theta":-0.67,"rho":5.1333,"theo":988.2654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1002.05001831055},{"option":"SPXW260326P05900000","bid":14.6,"bid_size":30.0,"ask":15.1,"ask_size":48.0,"iv":0.3112,"open_interest":0.0,"volume":0.0,"delta":-0.0521,"gamma":0.0002,"vega":2.3352,"theta":-0.9694,"rho":-0.3411,"theo":14.715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.3000001907349},{"option":"SPXW260326C06000000","bid":888.5,"bid_size":1.0,"ask":895.9,"ask_size":1.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":0.9357,"gamma":0.0002,"vega":2.7492,"theta":-0.8246,"rho":5.1463,"theo":891.8944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":905.5},{"option":"SPXW260326P06000000","bid":17.8,"bid_size":14.0,"ask":18.3,"ask_size":30.0,"iv":0.2962,"open_interest":5.0,"volume":0.0,"delta":-0.0643,"gamma":0.0002,"vega":2.7492,"theta":-1.0933,"rho":-0.4208,"theo":17.9534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":26.27,"last_trade_time":"2026-02-17T10:01:09","percent_change":0.0,"prev_day_close":16.1999998092651},{"option":"SPXW260326C06100000","bid":792.8,"bid_size":2.0,"ask":800.5,"ask_size":2.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0002,"vega":3.2484,"theta":-0.9983,"rho":5.1341,"theo":796.5369,"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":809.700012207031},{"option":"SPXW260326P06100000","bid":22.0,"bid_size":13.0,"ask":22.6,"ask_size":27.0,"iv":0.2819,"open_interest":13.0,"volume":0.0,"delta":-0.0802,"gamma":0.0002,"vega":3.2484,"theta":-1.2364,"rho":-0.5257,"theo":22.2054,"change":-2.12,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.77,"last_trade_time":"2026-02-17T15:46:59","percent_change":-9.35982,"prev_day_close":20.0},{"option":"SPXW260326C06200000","bid":699.0,"bid_size":1.0,"ask":706.4,"ask_size":3.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.8994,"gamma":0.0003,"vega":3.8388,"theta":-1.1892,"rho":5.0916,"theo":702.4825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.850006103516},{"option":"SPXW260326P06200000","bid":27.5,"bid_size":12.0,"ask":28.2,"ask_size":18.0,"iv":0.268,"open_interest":9.0,"volume":1.0,"delta":-0.1006,"gamma":0.0003,"vega":3.8388,"theta":-1.3966,"rho":-0.6609,"theo":27.7604,"change":-6.14,"open":22.06,"high":22.06,"low":22.06,"tick":"down","last_trade_price":22.06,"last_trade_time":"2026-02-18T11:57:03","percent_change":-21.773,"prev_day_close":24.9000005722046},{"option":"SPXW260326C06300000","bid":606.6,"bid_size":1.0,"ask":613.7,"ask_size":3.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":0.8732,"gamma":0.0004,"vega":4.513,"theta":-1.3912,"rho":5.0116,"theo":610.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.800018310547},{"option":"SPXW260326P06300000","bid":34.6,"bid_size":11.0,"ask":35.4,"ask_size":15.0,"iv":0.2541,"open_interest":3.0,"volume":4.0,"delta":-0.1268,"gamma":0.0004,"vega":4.513,"theta":-1.568,"rho":-0.8337,"theo":34.9631,"change":-7.2,"open":27.56,"high":28.2,"low":26.92,"tick":"up","last_trade_price":28.2,"last_trade_time":"2026-02-18T11:58:43","percent_change":-20.339,"prev_day_close":31.3000001907349},{"option":"SPXW260326C06325000","bid":583.8,"bid_size":2.0,"ask":591.1,"ask_size":2.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8656,"gamma":0.0004,"vega":4.6971,"theta":-1.4423,"rho":4.9837,"theo":587.2759,"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":599.100006103516},{"option":"SPXW260326P06325000","bid":36.7,"bid_size":10.0,"ask":37.5,"ask_size":14.0,"iv":0.2506,"open_interest":27.0,"volume":2.0,"delta":-0.1344,"gamma":0.0004,"vega":4.6971,"theta":-1.6115,"rho":-0.8847,"theo":37.0656,"change":2.11,"open":28.52,"high":29.95,"low":28.52,"tick":"up","last_trade_price":29.95,"last_trade_time":"2026-02-18T11:58:43","percent_change":6.35542,"prev_day_close":33.2000007629394},{"option":"SPXW260326C06350000","bid":561.1,"bid_size":1.0,"ask":568.1,"ask_size":3.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0004,"vega":4.8836,"theta":-1.4933,"rho":4.9529,"theo":564.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.899993896484},{"option":"SPXW260326P06350000","bid":38.9,"bid_size":10.0,"ask":39.8,"ask_size":13.0,"iv":0.2473,"open_interest":0.0,"volume":2.0,"delta":-0.1425,"gamma":0.0004,"vega":4.8836,"theta":-1.6549,"rho":-0.9387,"theo":39.3047,"change":-8.37,"open":31.36,"high":31.38,"low":31.36,"tick":"up","last_trade_price":31.38,"last_trade_time":"2026-02-18T11:57:37","percent_change":-21.0566,"prev_day_close":35.2999992370606},{"option":"SPXW260326C06375000","bid":538.6,"bid_size":1.0,"ask":545.5,"ask_size":3.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":0.8489,"gamma":0.0004,"vega":5.0725,"theta":-1.5441,"rho":4.9196,"theo":542.0916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.200012207031},{"option":"SPXW260326P06375000","bid":41.3,"bid_size":10.0,"ask":42.2,"ask_size":12.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":-0.1511,"gamma":0.0004,"vega":5.0725,"theta":-1.6979,"rho":-0.9952,"theo":41.6861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.4499988555908},{"option":"SPXW260326C06400000","bid":516.2,"bid_size":1.0,"ask":523.1,"ask_size":3.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.8398,"gamma":0.0005,"vega":5.2667,"theta":-1.5942,"rho":4.8832,"theo":519.7192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.899993896484},{"option":"SPXW260326P06400000","bid":43.8,"bid_size":10.0,"ask":44.7,"ask_size":11.0,"iv":0.2403,"open_interest":2.0,"volume":2.0,"delta":-0.1602,"gamma":0.0005,"vega":5.2667,"theta":-1.7405,"rho":-1.0548,"theo":44.2161,"change":-3.25,"open":34.26,"high":41.55,"low":34.26,"tick":"up","last_trade_price":41.55,"last_trade_time":"2026-02-18T15:06:14","percent_change":-7.25446,"prev_day_close":39.75},{"option":"SPXW260326C06425000","bid":494.2,"bid_size":3.0,"ask":501.3,"ask_size":4.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.8302,"gamma":0.0005,"vega":5.4674,"theta":-1.6436,"rho":4.8422,"theo":497.5056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.149993896484},{"option":"SPXW260326P06425000","bid":46.5,"bid_size":9.0,"ask":47.4,"ask_size":11.0,"iv":0.2367,"open_interest":0.0,"volume":1.0,"delta":-0.1698,"gamma":0.0005,"vega":5.4674,"theta":-1.7822,"rho":-1.119,"theo":46.9049,"change":-9.77,"open":37.73,"high":37.73,"low":37.73,"tick":"down","last_trade_price":37.73,"last_trade_time":"2026-02-18T11:57:37","percent_change":-20.5684,"prev_day_close":42.25},{"option":"SPXW260326C06450000","bid":472.2,"bid_size":3.0,"ask":479.3,"ask_size":4.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.8199,"gamma":0.0005,"vega":5.6718,"theta":-1.6919,"rho":4.7965,"theo":475.4638,"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":486.199996948242},{"option":"SPXW260326P06450000","bid":49.4,"bid_size":9.0,"ask":50.3,"ask_size":11.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":-0.1801,"gamma":0.0005,"vega":5.6718,"theta":-1.8228,"rho":-1.1879,"theo":49.7654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.8999996185303},{"option":"SPXW260326C06475000","bid":449.9,"bid_size":4.0,"ask":456.9,"ask_size":4.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.8091,"gamma":0.0006,"vega":5.876,"theta":-1.7389,"rho":4.7472,"theo":453.6053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.100006103516},{"option":"SPXW260326P06475000","bid":52.5,"bid_size":9.0,"ask":53.4,"ask_size":11.0,"iv":0.2296,"open_interest":1.0,"volume":1.0,"delta":-0.191,"gamma":0.0006,"vega":5.876,"theta":-1.8621,"rho":-1.2603,"theo":52.8093,"change":-2.89,"open":50.71,"high":50.71,"low":50.71,"tick":"down","last_trade_price":50.71,"last_trade_time":"2026-02-18T15:09:32","percent_change":-5.39179,"prev_day_close":47.75},{"option":"SPXW260326C06500000","bid":428.5,"bid_size":1.0,"ask":435.3,"ask_size":4.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.7976,"gamma":0.0006,"vega":6.0807,"theta":-1.7843,"rho":4.6947,"theo":431.939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.25},{"option":"SPXW260326P06500000","bid":55.6,"bid_size":9.0,"ask":56.7,"ask_size":10.0,"iv":0.2261,"open_interest":2.0,"volume":3.0,"delta":-0.2025,"gamma":0.0006,"vega":6.0807,"theta":-1.8999,"rho":-1.336,"theo":56.0453,"change":-3.07,"open":43.83,"high":53.83,"low":43.83,"tick":"up","last_trade_price":53.83,"last_trade_time":"2026-02-18T15:09:32","percent_change":-5.39543,"prev_day_close":50.75},{"option":"SPXW260326C06525000","bid":407.1,"bid_size":1.0,"ask":413.8,"ask_size":4.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.7853,"gamma":0.0006,"vega":6.2894,"theta":-1.8277,"rho":4.6371,"theo":410.477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.300003051758},{"option":"SPXW260326P06525000","bid":59.2,"bid_size":8.0,"ask":60.2,"ask_size":10.0,"iv":0.2225,"open_interest":0.0,"volume":0.0,"delta":-0.2147,"gamma":0.0006,"vega":6.2894,"theta":-1.9357,"rho":-1.4167,"theo":59.4857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.9499988555908},{"option":"SPXW260326C06550000","bid":385.9,"bid_size":5.0,"ask":392.5,"ask_size":4.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.7724,"gamma":0.0006,"vega":6.5011,"theta":-1.8689,"rho":4.5731,"theo":389.238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.75},{"option":"SPXW260326P06550000","bid":62.9,"bid_size":8.0,"ask":63.9,"ask_size":10.0,"iv":0.2189,"open_interest":8.0,"volume":6.0,"delta":-0.2277,"gamma":0.0006,"vega":6.5011,"theta":-1.9692,"rho":-1.5039,"theo":63.1491,"change":-15.22,"open":59.87,"high":59.87,"low":49.03,"tick":"down","last_trade_price":49.03,"last_trade_time":"2026-02-18T12:48:07","percent_change":-23.6887,"prev_day_close":57.3500003814697},{"option":"SPXW260326C06575000","bid":365.3,"bid_size":4.0,"ask":371.9,"ask_size":4.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.7586,"gamma":0.0007,"vega":6.7102,"theta":-1.9074,"rho":4.504,"theo":368.2412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.400009155273},{"option":"SPXW260326P06575000","bid":66.7,"bid_size":8.0,"ask":67.8,"ask_size":10.0,"iv":0.2151,"open_interest":6.0,"volume":5.0,"delta":-0.2414,"gamma":0.0007,"vega":6.7102,"theta":-2.0,"rho":-1.5962,"theo":67.0546,"change":-14.65,"open":63.67,"high":63.67,"low":53.5,"tick":"up","last_trade_price":53.7,"last_trade_time":"2026-02-18T12:34:48","percent_change":-21.4338,"prev_day_close":61.0500011444092},{"option":"SPXW260326C06600000","bid":344.3,"bid_size":4.0,"ask":350.8,"ask_size":4.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.744,"gamma":0.0007,"vega":6.915,"theta":-1.9429,"rho":4.4309,"theo":347.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.449996948242},{"option":"SPXW260326P06600000","bid":71.0,"bid_size":8.0,"ask":72.0,"ask_size":9.0,"iv":0.2114,"open_interest":4.0,"volume":4.0,"delta":-0.256,"gamma":0.0007,"vega":6.915,"theta":-2.0278,"rho":-1.6925,"theo":71.2166,"change":-5.04,"open":55.86,"high":67.66,"low":55.78,"tick":"up","last_trade_price":67.66,"last_trade_time":"2026-02-18T15:30:56","percent_change":-6.9326,"prev_day_close":64.9500007629394},{"option":"SPXW260326C06625000","bid":323.9,"bid_size":4.0,"ask":330.3,"ask_size":4.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.7285,"gamma":0.0008,"vega":7.119,"theta":-1.9749,"rho":4.3516,"theo":327.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.649993896484},{"option":"SPXW260326P06625000","bid":75.3,"bid_size":8.0,"ask":76.5,"ask_size":9.0,"iv":0.2076,"open_interest":6.0,"volume":2.0,"delta":-0.2715,"gamma":0.0008,"vega":7.119,"theta":-2.0522,"rho":-1.7949,"theo":75.6519,"change":-5.29,"open":60.67,"high":72.01,"low":60.67,"tick":"up","last_trade_price":72.01,"last_trade_time":"2026-02-18T15:30:56","percent_change":-6.84347,"prev_day_close":69.0999984741211},{"option":"SPXW260326C06650000","bid":303.7,"bid_size":4.0,"ask":310.0,"ask_size":4.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":0.7121,"gamma":0.0008,"vega":7.3213,"theta":-2.003,"rho":4.2641,"theo":306.8659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":315.300003051758},{"option":"SPXW260326P06650000","bid":80.0,"bid_size":7.0,"ask":81.2,"ask_size":9.0,"iv":0.2037,"open_interest":8.0,"volume":8.0,"delta":-0.2879,"gamma":0.0008,"vega":7.3213,"theta":-2.0726,"rho":-1.9056,"theo":80.3864,"change":-9.31,"open":63.44,"high":77.8,"low":63.44,"tick":"down","last_trade_price":72.94,"last_trade_time":"2026-02-18T15:44:34","percent_change":-11.3191,"prev_day_close":73.6000022888184},{"option":"SPXW260326C06675000","bid":284.0,"bid_size":4.0,"ask":290.1,"ask_size":4.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.6947,"gamma":0.0008,"vega":7.5148,"theta":-2.0265,"rho":4.1705,"theo":287.0232,"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":295.050003051758},{"option":"SPXW260326P06675000","bid":85.1,"bid_size":7.0,"ask":86.3,"ask_size":15.0,"iv":0.1999,"open_interest":1.0,"volume":0.0,"delta":-0.3054,"gamma":0.0008,"vega":7.5148,"theta":-2.0885,"rho":-2.0224,"theo":85.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.5,"last_trade_time":"2026-02-17T11:57:30","percent_change":0.0,"prev_day_close":78.2999992370606},{"option":"SPXW260326C06700000","bid":267.2,"bid_size":1.0,"ask":268.7,"ask_size":1.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":0.6762,"gamma":0.0009,"vega":7.698,"theta":-2.045,"rho":4.0719,"theo":267.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.0},{"option":"SPXW260326P06700000","bid":90.2,"bid_size":8.0,"ask":91.7,"ask_size":8.0,"iv":0.1959,"open_interest":9.0,"volume":7.0,"delta":-0.3238,"gamma":0.0009,"vega":7.698,"theta":-2.0994,"rho":-2.1442,"theo":90.8493,"change":-22.35,"open":72.22,"high":72.22,"low":70.8,"tick":"down","last_trade_price":70.8,"last_trade_time":"2026-02-18T13:02:41","percent_change":-23.9936,"prev_day_close":83.3499984741211},{"option":"SPXW260326C06725000","bid":248.0,"bid_size":1.0,"ask":249.7,"ask_size":1.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.6566,"gamma":0.0009,"vega":7.8733,"theta":-2.0579,"rho":3.9642,"theo":248.3934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.5},{"option":"SPXW260326P06725000","bid":96.2,"bid_size":6.0,"ask":97.4,"ask_size":8.0,"iv":0.192,"open_interest":0.0,"volume":4.0,"delta":-0.3434,"gamma":0.0009,"vega":7.8733,"theta":-2.1045,"rho":-2.2751,"theo":96.621,"change":-9.55,"open":94.5,"high":94.5,"low":89.6,"tick":"down","last_trade_price":89.6,"last_trade_time":"2026-02-18T15:40:59","percent_change":-9.63187,"prev_day_close":88.7999992370606},{"option":"SPXW260326C06750000","bid":229.4,"bid_size":5.0,"ask":230.9,"ask_size":7.0,"iv":0.1878,"open_interest":0.0,"volume":0.0,"delta":0.6359,"gamma":0.0009,"vega":8.0356,"theta":-2.0642,"rho":3.8473,"theo":229.6666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.400001525879},{"option":"SPXW260326P06750000","bid":102.3,"bid_size":6.0,"ask":103.6,"ask_size":7.0,"iv":0.1878,"open_interest":5.0,"volume":5.0,"delta":-0.3641,"gamma":0.0009,"vega":8.0356,"theta":-2.1032,"rho":-2.4152,"theo":102.7966,"change":-11.72,"open":93.83,"high":93.83,"low":93.83,"tick":"down","last_trade_price":93.83,"last_trade_time":"2026-02-18T15:44:34","percent_change":-11.1037,"prev_day_close":94.5499992370606},{"option":"SPXW260326C06775000","bid":211.0,"bid_size":6.0,"ask":212.5,"ask_size":7.0,"iv":0.1838,"open_interest":6.0,"volume":0.0,"delta":0.614,"gamma":0.001,"vega":8.1785,"theta":-2.0635,"rho":3.725,"theo":211.3694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.56,"last_trade_time":"2026-02-17T09:54:05","percent_change":0.0,"prev_day_close":217.700004577637},{"option":"SPXW260326P06775000","bid":108.8,"bid_size":6.0,"ask":110.1,"ask_size":6.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":-0.3861,"gamma":0.001,"vega":8.1785,"theta":-2.0948,"rho":-2.5606,"theo":109.4018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.799999237061},{"option":"SPXW260326C06800000","bid":193.1,"bid_size":6.0,"ask":194.5,"ask_size":2.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":0.5908,"gamma":0.001,"vega":8.3025,"theta":-2.0549,"rho":3.5935,"theo":193.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.449996948242},{"option":"SPXW260326P06800000","bid":115.8,"bid_size":6.0,"ask":117.2,"ask_size":12.0,"iv":0.1795,"open_interest":1.0,"volume":1.0,"delta":-0.4093,"gamma":0.001,"vega":8.3025,"theta":-2.0786,"rho":-2.7154,"theo":116.4626,"change":-3.87,"open":115.98,"high":115.98,"low":115.98,"tick":"down","last_trade_price":115.98,"last_trade_time":"2026-02-18T09:32:45","percent_change":-3.22904,"prev_day_close":107.400001525879},{"option":"SPXW260326C06825000","bid":175.7,"bid_size":6.0,"ask":177.1,"ask_size":2.0,"iv":0.1754,"open_interest":7.0,"volume":0.0,"delta":0.5662,"gamma":0.001,"vega":8.4035,"theta":-2.0375,"rho":3.4507,"theo":176.186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.99,"last_trade_time":"2026-02-17T14:43:32","percent_change":0.0,"prev_day_close":181.700004577637},{"option":"SPXW260326P06825000","bid":123.3,"bid_size":5.0,"ask":124.8,"ask_size":11.0,"iv":0.1754,"open_interest":1.0,"volume":0.0,"delta":-0.4338,"gamma":0.001,"vega":8.4035,"theta":-2.0536,"rho":-2.8813,"theo":124.0231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.599998474121},{"option":"SPXW260326C06850000","bid":158.8,"bid_size":6.0,"ask":160.3,"ask_size":2.0,"iv":0.1711,"open_interest":2.0,"volume":2.0,"delta":0.5404,"gamma":0.0011,"vega":8.4743,"theta":-2.0107,"rho":3.3022,"theo":159.3799,"change":8.09,"open":160.94,"high":160.94,"low":160.94,"tick":"up","last_trade_price":160.94,"last_trade_time":"2026-02-18T15:00:22","percent_change":5.29277,"prev_day_close":164.5},{"option":"SPXW260326P06850000","bid":131.2,"bid_size":6.0,"ask":132.7,"ask_size":6.0,"iv":0.171,"open_interest":3.0,"volume":3.0,"delta":-0.4596,"gamma":0.0011,"vega":8.4743,"theta":-2.019,"rho":-3.053,"theo":132.1193,"change":-8.58,"open":117.76,"high":127.82,"low":117.76,"tick":"up","last_trade_price":127.82,"last_trade_time":"2026-02-18T15:00:22","percent_change":-6.29032,"prev_day_close":122.25},{"option":"SPXW260326C06875000","bid":142.6,"bid_size":7.0,"ask":144.1,"ask_size":9.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":0.5132,"gamma":0.0011,"vega":8.5122,"theta":-1.9736,"rho":3.1426,"theo":143.15,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":147.900001525879},{"option":"SPXW260326P06875000","bid":139.7,"bid_size":6.0,"ask":141.4,"ask_size":6.0,"iv":0.1667,"open_interest":2.0,"volume":2.0,"delta":-0.4869,"gamma":0.0011,"vega":8.5122,"theta":-1.9743,"rho":-3.2358,"theo":140.7918,"change":-9.6,"open":136.0,"high":136.0,"low":136.0,"tick":"no_change","last_trade_price":136.0,"last_trade_time":"2026-02-18T14:38:46","percent_change":-6.59341,"prev_day_close":130.599998474121},{"option":"SPXW260326C06900000","bid":127.1,"bid_size":7.0,"ask":128.5,"ask_size":13.0,"iv":0.1625,"open_interest":2.0,"volume":2.0,"delta":0.4846,"gamma":0.0012,"vega":8.511,"theta":-1.9255,"rho":2.9725,"theo":127.5641,"change":23.62,"open":145.67,"high":145.67,"low":145.67,"tick":"no_change","last_trade_price":145.67,"last_trade_time":"2026-02-18T13:18:51","percent_change":19.3527,"prev_day_close":131.950004577637},{"option":"SPXW260326P06900000","bid":149.1,"bid_size":2.0,"ask":150.7,"ask_size":2.0,"iv":0.1624,"open_interest":2.0,"volume":2.0,"delta":-0.5155,"gamma":0.0012,"vega":8.511,"theta":-1.9186,"rho":-3.4291,"theo":150.1083,"change":-10.1,"open":145.15,"high":145.15,"low":145.15,"tick":"no_change","last_trade_price":145.15,"last_trade_time":"2026-02-18T14:38:46","percent_change":-6.50564,"prev_day_close":139.550003051758},{"option":"SPXW260326C06925000","bid":112.3,"bid_size":7.0,"ask":113.6,"ask_size":6.0,"iv":0.1582,"open_interest":4.0,"volume":5.0,"delta":0.4546,"gamma":0.0012,"vega":8.4657,"theta":-1.8662,"rho":2.796,"theo":112.6836,"change":14.3,"open":129.62,"high":129.62,"low":121.87,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T14:26:13","percent_change":13.2776,"prev_day_close":116.75},{"option":"SPXW260326P06925000","bid":159.1,"bid_size":2.0,"ask":160.8,"ask_size":2.0,"iv":0.1581,"open_interest":0.0,"volume":0.0,"delta":-0.5455,"gamma":0.0012,"vega":8.4657,"theta":-1.8516,"rho":-3.6287,"theo":160.1301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.200004577637},{"option":"SPXW260326C06950000","bid":98.3,"bid_size":7.0,"ask":99.7,"ask_size":13.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":0.4233,"gamma":0.0012,"vega":8.3677,"theta":-1.7955,"rho":2.6066,"theo":98.6048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":102.299999237061},{"option":"SPXW260326P06950000","bid":169.9,"bid_size":2.0,"ask":171.7,"ask_size":2.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.5767,"gamma":0.0012,"vega":8.3677,"theta":-1.7732,"rho":-3.8413,"theo":170.9537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.700004577637},{"option":"SPXW260326C06975000","bid":85.3,"bid_size":7.0,"ask":86.5,"ask_size":6.0,"iv":0.1498,"open_interest":2.0,"volume":0.0,"delta":0.391,"gamma":0.0012,"vega":8.216,"theta":-1.7139,"rho":2.4135,"theo":85.4376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.38,"last_trade_time":"2026-02-17T10:15:17","percent_change":0.0,"prev_day_close":88.75},{"option":"SPXW260326P06975000","bid":181.8,"bid_size":2.0,"ask":183.5,"ask_size":2.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.6091,"gamma":0.0012,"vega":8.216,"theta":-1.684,"rho":-4.0576,"theo":182.6889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.050003051758},{"option":"SPXW260326C07000000","bid":73.1,"bid_size":7.0,"ask":74.4,"ask_size":7.0,"iv":0.1459,"open_interest":3.0,"volume":1.0,"delta":0.3578,"gamma":0.0012,"vega":8.0006,"theta":-1.6225,"rho":2.2108,"theo":73.2942,"change":14.17,"open":84.22,"high":84.22,"low":84.22,"tick":"up","last_trade_price":84.22,"last_trade_time":"2026-02-18T10:05:40","percent_change":20.2284,"prev_day_close":76.1500015258789},{"option":"SPXW260326P07000000","bid":194.4,"bid_size":2.0,"ask":196.3,"ask_size":2.0,"iv":0.1458,"open_interest":1.0,"volume":1.0,"delta":-0.6422,"gamma":0.0012,"vega":8.0006,"theta":-1.585,"rho":-4.2835,"theo":195.4479,"change":-3.5,"open":199.4,"high":199.4,"low":199.4,"tick":"down","last_trade_price":199.4,"last_trade_time":"2026-02-18T09:30:31","percent_change":-1.72498,"prev_day_close":183.349998474121},{"option":"SPXW260326C07025000","bid":62.1,"bid_size":7.0,"ask":63.3,"ask_size":15.0,"iv":0.1421,"open_interest":45.0,"volume":0.0,"delta":0.3244,"gamma":0.0012,"vega":7.7261,"theta":-1.5227,"rho":2.0085,"theo":62.2683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.1,"last_trade_time":"2026-02-17T15:08:10","percent_change":0.0,"prev_day_close":64.6500015258789},{"option":"SPXW260326P07025000","bid":208.4,"bid_size":1.0,"ask":210.1,"ask_size":1.0,"iv":0.1419,"open_interest":2.0,"volume":2.0,"delta":-0.6756,"gamma":0.0012,"vega":7.7261,"theta":-1.4775,"rho":-4.5089,"theo":209.3244,"change":-39.0,"open":178.2,"high":178.2,"low":178.2,"tick":"down","last_trade_price":178.2,"last_trade_time":"2026-02-18T11:47:40","percent_change":-17.9558,"prev_day_close":196.700004577637},{"option":"SPXW260326C07050000","bid":52.1,"bid_size":8.0,"ask":53.2,"ask_size":9.0,"iv":0.1384,"open_interest":9.0,"volume":0.0,"delta":0.2911,"gamma":0.0012,"vega":7.3871,"theta":-1.4158,"rho":1.8028,"theo":52.3766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.32,"last_trade_time":"2026-02-17T15:30:43","percent_change":0.0,"prev_day_close":54.1499996185303},{"option":"SPXW260326P07050000","bid":221.5,"bid_size":4.0,"ask":228.0,"ask_size":4.0,"iv":0.1392,"open_interest":0.0,"volume":0.0,"delta":-0.7089,"gamma":0.0012,"vega":7.3871,"theta":-1.3629,"rho":-4.7378,"theo":224.335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.25},{"option":"SPXW260326C07075000","bid":43.1,"bid_size":8.0,"ask":44.1,"ask_size":9.0,"iv":0.1349,"open_interest":10.0,"volume":4.0,"delta":0.2584,"gamma":0.0011,"vega":6.9933,"theta":-1.3025,"rho":1.6033,"theo":43.5801,"change":1.48,"open":52.2,"high":52.2,"low":42.83,"tick":"down","last_trade_price":42.83,"last_trade_time":"2026-02-18T15:09:32","percent_change":3.5792,"prev_day_close":44.75},{"option":"SPXW260326P07075000","bid":237.7,"bid_size":4.0,"ask":244.1,"ask_size":9.0,"iv":0.1356,"open_interest":5.0,"volume":0.0,"delta":-0.7416,"gamma":0.0011,"vega":6.9933,"theta":-1.242,"rho":-4.9605,"theo":240.4409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.13,"last_trade_time":"2026-02-17T10:25:47","percent_change":0.0,"prev_day_close":226.549995422363},{"option":"SPXW260326C07100000","bid":35.3,"bid_size":8.0,"ask":36.2,"ask_size":10.0,"iv":0.1316,"open_interest":17.0,"volume":12.0,"delta":0.2266,"gamma":0.0011,"vega":6.5409,"theta":-1.1838,"rho":1.4054,"theo":35.8139,"change":2.91,"open":36.57,"high":43.15,"low":35.05,"tick":"up","last_trade_price":36.81,"last_trade_time":"2026-02-18T15:44:34","percent_change":8.58407,"prev_day_close":36.5500011444092},{"option":"SPXW260326P07100000","bid":254.6,"bid_size":4.0,"ask":261.2,"ask_size":9.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":-0.7734,"gamma":0.0011,"vega":6.5409,"theta":-1.1156,"rho":-5.1816,"theo":257.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.5},{"option":"SPXW260326C07200000","bid":14.2,"bid_size":15.0,"ask":14.7,"ask_size":15.0,"iv":0.1214,"open_interest":10.0,"volume":8.0,"delta":0.117,"gamma":0.0008,"vega":4.4023,"theta":-0.7036,"rho":0.7271,"theo":14.2985,"change":0.7,"open":14.87,"high":17.65,"low":14.3,"tick":"up","last_trade_price":14.55,"last_trade_time":"2026-02-18T15:44:34","percent_change":5.05415,"prev_day_close":14.4499998092651},{"option":"SPXW260326P07200000","bid":332.4,"bid_size":3.0,"ask":339.6,"ask_size":1.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.883,"gamma":0.0008,"vega":4.4023,"theta":-0.6047,"rho":-5.9526,"theo":335.6711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.100006103516},{"option":"SPXW260326C07300000","bid":5.2,"bid_size":36.0,"ask":5.7,"ask_size":92.0,"iv":0.117,"open_interest":1.0,"volume":0.0,"delta":0.0521,"gamma":0.0004,"vega":2.5012,"theta":-0.3605,"rho":0.3223,"theo":5.2032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-17T11:50:26","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"SPXW260326P07300000","bid":422.2,"bid_size":2.0,"ask":430.1,"ask_size":4.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9479,"gamma":0.0004,"vega":2.5012,"theta":-0.231,"rho":-6.4501,"theo":426.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.650009155273},{"option":"SPXW260326C07400000","bid":2.1,"bid_size":15.0,"ask":2.35,"ask_size":89.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":0.0246,"gamma":0.0002,"vega":1.4089,"theta":-0.1949,"rho":0.1511,"theo":2.2123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.05000007152557},{"option":"SPXW260326P07400000","bid":518.6,"bid_size":1.0,"ask":526.5,"ask_size":1.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9755,"gamma":0.0002,"vega":1.4089,"theta":-0.0348,"rho":-6.7141,"theo":522.8039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.649993896484},{"option":"SPXW260326C07500000","bid":0.9,"bid_size":15.0,"ask":1.2,"ask_size":111.0,"iv":0.1223,"open_interest":1.0,"volume":0.0,"delta":0.0129,"gamma":0.0001,"vega":0.8405,"theta":-0.1162,"rho":0.079,"theo":1.1162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.07,"last_trade_time":"2026-02-17T10:12:31","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260326P07500000","bid":617.0,"bid_size":1.0,"ask":624.9,"ask_size":1.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.9871,"gamma":0.0001,"vega":0.8405,"theta":0.0,"rho":-6.8788,"theo":621.3172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.649993896484},{"option":"SPXW260326C07600000","bid":0.45,"bid_size":48.0,"ask":0.7,"ask_size":93.0,"iv":0.1287,"open_interest":0.0,"volume":0.0,"delta":0.0074,"gamma":0.0001,"vega":0.5279,"theta":-0.0744,"rho":0.045,"theo":0.6298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260326P07600000","bid":716.1,"bid_size":1.0,"ask":724.0,"ask_size":1.0,"iv":0.1346,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0001,"vega":0.5279,"theta":0.0,"rho":-7.0056,"theo":720.4403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":704.25},{"option":"SPXW260326C07800000","bid":0.15,"bid_size":53.0,"ask":0.45,"ask_size":153.0,"iv":0.1476,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.2575,"theta":-0.0394,"rho":0.0195,"theo":0.2845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260326P07800000","bid":915.1,"bid_size":1.0,"ask":923.0,"ask_size":1.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.2576,"theta":0.0,"rho":-7.2165,"theo":919.3141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.399993896484},{"option":"SPXW260326C08000000","bid":0.05,"bid_size":60.0,"ask":0.3,"ask_size":93.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.1591,"theta":-0.0273,"rho":0.0114,"theo":0.1797,"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":0.175000000745058},{"option":"SPXW260326P08000000","bid":1114.2,"bid_size":1.0,"ask":1122.1,"ask_size":1.0,"iv":0.1741,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1588,"theta":0.0,"rho":-7.4101,"theo":1118.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1104.54998779297},{"option":"SPXW260326C08200000","bid":0.05,"bid_size":59.0,"ask":0.25,"ask_size":94.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1078,"theta":-0.0205,"rho":0.0075,"theo":0.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260326P08200000","bid":1313.4,"bid_size":1.0,"ask":1321.3,"ask_size":1.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1076,"theta":0.0,"rho":-7.5994,"theo":1317.5937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1303.15002441406},{"option":"SPXW260326C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":145.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0751,"theta":-0.0156,"rho":0.0051,"theo":0.0911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260326P08400000","bid":1512.6,"bid_size":1.0,"ask":1520.5,"ask_size":1.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.075,"theta":0.0,"rho":-7.7873,"theo":1516.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1500.65002441406},{"option":"SPXW260326C08600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":149.0,"iv":0.2297,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0529,"theta":-0.0118,"rho":0.0035,"theo":0.0655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260326P08600000","bid":1711.8,"bid_size":1.0,"ask":1719.7,"ask_size":1.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0528,"theta":0.0,"rho":-7.9743,"theo":1715.9706,"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":1699.54998779297},{"option":"SPXW260326C08800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":174.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0375,"theta":-0.0089,"rho":0.0024,"theo":0.0471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260326P08800000","bid":1911.0,"bid_size":1.0,"ask":1918.9,"ask_size":1.0,"iv":0.2636,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0374,"theta":0.0,"rho":-8.1608,"theo":1915.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1900.65002441406},{"option":"SPXW260327C02800000","bid":4059.0,"bid_size":1.0,"ask":4066.9,"ask_size":1.0,"iv":0.929,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.038,"theta":0.0,"rho":2.8253,"theo":4062.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4077.30004882812},{"option":"SPXW260327P02800000","bid":0.1,"bid_size":165.0,"ask":0.3,"ask_size":265.0,"iv":0.8869,"open_interest":18.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.038,"theta":-0.0418,"rho":-0.0035,"theo":0.2529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-06T10:54:02","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260327C03000000","bid":3859.9,"bid_size":1.0,"ask":3867.8,"ask_size":1.0,"iv":0.8702,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0474,"theta":0.0,"rho":3.0261,"theo":3863.3437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3876.59997558594},{"option":"SPXW260327P03000000","bid":0.15,"bid_size":210.0,"ask":0.35,"ask_size":195.0,"iv":0.8358,"open_interest":3.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0474,"theta":-0.049,"rho":-0.0044,"theo":0.3048,"change":-0.125,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:17:00","percent_change":-38.4615,"prev_day_close":0.175000000745058},{"option":"SPXW260327C03200000","bid":3660.8,"bid_size":1.0,"ask":3668.7,"ask_size":1.0,"iv":0.8136,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0594,"theta":0.0,"rho":3.2267,"theo":3664.259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3677.59997558594},{"option":"SPXW260327P03200000","bid":0.2,"bid_size":299.0,"ask":0.45,"ask_size":195.0,"iv":0.7902,"open_interest":2.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0594,"theta":-0.0578,"rho":-0.0056,"theo":0.3705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-12T15:47:10","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260327C03400000","bid":3461.8,"bid_size":1.0,"ask":3469.7,"ask_size":1.0,"iv":0.7714,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0749,"theta":0.0,"rho":3.4268,"theo":3465.195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3478.55004882812},{"option":"SPXW260327P03400000","bid":0.35,"bid_size":208.0,"ask":0.6,"ask_size":320.0,"iv":0.7543,"open_interest":68.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0749,"theta":-0.0689,"rho":-0.0072,"theo":0.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-09T09:31:00","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260327C03600000","bid":3262.8,"bid_size":1.0,"ask":3270.7,"ask_size":1.0,"iv":0.7268,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0962,"theta":0.0,"rho":3.6263,"theo":3266.1619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3279.84997558594},{"option":"SPXW260327P03600000","bid":0.5,"bid_size":267.0,"ask":0.75,"ask_size":304.0,"iv":0.7137,"open_interest":39.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0962,"theta":-0.0834,"rho":-0.0094,"theo":0.5741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.94,"last_trade_time":"2026-02-13T11:27:52","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260327C03800000","bid":3063.8,"bid_size":1.0,"ask":3071.7,"ask_size":1.0,"iv":0.6815,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1252,"theta":0.0,"rho":3.8249,"theo":3067.1758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3080.64990234375},{"option":"SPXW260327P03800000","bid":0.7,"bid_size":264.0,"ask":0.95,"ask_size":195.0,"iv":0.6749,"open_interest":191.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1252,"theta":-0.1028,"rho":-0.0126,"theo":0.7384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-06T11:36:22","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260327C04000000","bid":2864.9,"bid_size":1.0,"ask":2872.8,"ask_size":1.0,"iv":0.6418,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1654,"theta":0.0,"rho":4.0222,"theo":2868.2562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2882.84997558594},{"option":"SPXW260327P04000000","bid":0.95,"bid_size":265.0,"ask":1.2,"ask_size":171.0,"iv":0.6367,"open_interest":344.0,"volume":48.0,"delta":-0.0024,"gamma":0.0,"vega":0.1654,"theta":-0.1286,"rho":-0.017,"theo":0.9692,"change":-0.235,"open":1.05,"high":1.05,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T10:05:25","percent_change":-20.0,"prev_day_close":0.974999964237213},{"option":"SPXW260327C04200000","bid":2666.1,"bid_size":1.0,"ask":2674.0,"ask_size":1.0,"iv":0.6047,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2203,"theta":0.0,"rho":4.2175,"theo":2669.4286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2683.40002441406},{"option":"SPXW260327P04200000","bid":1.3,"bid_size":75.0,"ask":1.55,"ask_size":236.0,"iv":0.6008,"open_interest":252.0,"volume":60.0,"delta":-0.0033,"gamma":0.0,"vega":0.2204,"theta":-0.1626,"rho":-0.0234,"theo":1.292,"change":-0.13,"open":1.37,"high":1.37,"low":1.37,"tick":"down","last_trade_price":1.37,"last_trade_time":"2026-02-18T09:32:11","percent_change":-8.66667,"prev_day_close":1.25},{"option":"SPXW260327C04400000","bid":2467.4,"bid_size":1.0,"ask":2475.3,"ask_size":1.0,"iv":0.5683,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2949,"theta":0.0,"rho":4.4103,"theo":2470.7196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2484.14990234375},{"option":"SPXW260327P04400000","bid":1.75,"bid_size":60.0,"ask":1.95,"ask_size":162.0,"iv":0.5645,"open_interest":661.0,"volume":564.0,"delta":-0.0046,"gamma":0.0,"vega":0.295,"theta":-0.2059,"rho":-0.0323,"theo":1.7335,"change":-0.38,"open":1.5,"high":1.76,"low":1.42,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T15:49:59","percent_change":-19.4872,"prev_day_close":1.625},{"option":"SPXW260327C04600000","bid":2268.8,"bid_size":1.0,"ask":2276.7,"ask_size":1.0,"iv":0.5319,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.3927,"theta":0.0,"rho":4.5998,"theo":2272.1599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2287.09997558594},{"option":"SPXW260327P04600000","bid":2.3,"bid_size":59.0,"ask":2.55,"ask_size":227.0,"iv":0.5296,"open_interest":429.0,"volume":314.0,"delta":-0.0063,"gamma":0.0,"vega":0.3927,"theta":-0.2594,"rho":-0.0446,"theo":2.3242,"change":-0.4,"open":1.94,"high":2.29,"low":1.87,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T15:42:06","percent_change":-16.0,"prev_day_close":2.125},{"option":"SPXW260327C04800000","bid":2070.3,"bid_size":1.0,"ask":2078.2,"ask_size":1.0,"iv":0.4949,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.5211,"theta":0.0,"rho":4.7847,"theo":2073.779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2088.40002441406},{"option":"SPXW260327P04800000","bid":3.0,"bid_size":73.0,"ask":3.3,"ask_size":281.0,"iv":0.4946,"open_interest":56.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":0.5212,"theta":-0.3235,"rho":-0.0615,"theo":3.0938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-12T09:50:52","percent_change":0.0,"prev_day_close":2.75},{"option":"SPXW260327C05000000","bid":1872.1,"bid_size":2.0,"ask":1880.0,"ask_size":2.0,"iv":0.4602,"open_interest":770.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":0.6844,"theta":0.0,"rho":4.964,"theo":1875.6149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1859.84,"last_trade_time":"2026-02-13T15:00:36","percent_change":0.0,"prev_day_close":1890.34997558594},{"option":"SPXW260327P05000000","bid":3.9,"bid_size":151.0,"ask":4.2,"ask_size":202.0,"iv":0.4592,"open_interest":1402.0,"volume":19.0,"delta":-0.0118,"gamma":0.0,"vega":0.6845,"theta":-0.3982,"rho":-0.0839,"theo":4.0802,"change":-0.35,"open":4.0,"high":4.0,"low":3.2,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T14:33:59","percent_change":-8.43374,"prev_day_close":3.60000002384186},{"option":"SPXW260327C05100000","bid":1772.7,"bid_size":2.0,"ask":1780.4,"ask_size":1.0,"iv":0.4429,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":0.7837,"theta":0.0,"rho":5.0506,"theo":1776.631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1791.29998779297},{"option":"SPXW260327P05100000","bid":4.5,"bid_size":70.0,"ask":4.8,"ask_size":205.0,"iv":0.4424,"open_interest":142.0,"volume":60.0,"delta":-0.0138,"gamma":0.0,"vega":0.7839,"theta":-0.4397,"rho":-0.0981,"theo":4.6716,"change":-0.69,"open":4.51,"high":4.51,"low":3.95,"tick":"up","last_trade_price":4.01,"last_trade_time":"2026-02-18T15:49:59","percent_change":-14.6809,"prev_day_close":4.09999990463257},{"option":"SPXW260327C05200000","bid":1674.2,"bid_size":1.0,"ask":1682.1,"ask_size":3.0,"iv":0.4258,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0,"vega":0.8947,"theta":0.0,"rho":5.1351,"theo":1677.7278,"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":1692.45001220703},{"option":"SPXW260327P05200000","bid":5.2,"bid_size":54.0,"ask":5.5,"ask_size":181.0,"iv":0.4256,"open_interest":185.0,"volume":145.0,"delta":-0.0161,"gamma":0.0,"vega":0.8948,"theta":-0.4844,"rho":-0.1145,"theo":5.3437,"change":-0.32,"open":4.25,"high":5.08,"low":3.96,"tick":"no_change","last_trade_price":5.08,"last_trade_time":"2026-02-18T14:42:39","percent_change":-5.92593,"prev_day_close":4.70000004768372},{"option":"SPXW260327C05300000","bid":1575.4,"bid_size":2.0,"ask":1583.2,"ask_size":3.0,"iv":0.4088,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":1.0227,"theta":-0.0623,"rho":5.2168,"theo":1578.9213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1593.54998779297},{"option":"SPXW260327P05300000","bid":6.0,"bid_size":53.0,"ask":6.2,"ask_size":129.0,"iv":0.4083,"open_interest":68.0,"volume":6.0,"delta":-0.0188,"gamma":0.0,"vega":1.023,"theta":-0.5328,"rho":-0.1338,"theo":6.1138,"change":-1.49,"open":4.96,"high":4.96,"low":4.71,"tick":"down","last_trade_price":4.71,"last_trade_time":"2026-02-18T12:51:00","percent_change":-24.0323,"prev_day_close":5.45000004768372},{"option":"SPXW260327C05400000","bid":1476.7,"bid_size":2.0,"ask":1484.4,"ask_size":3.0,"iv":0.3915,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0001,"vega":1.1714,"theta":-0.145,"rho":5.2944,"theo":1480.24,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1494.70001220703},{"option":"SPXW260327P05400000","bid":6.9,"bid_size":51.0,"ask":7.1,"ask_size":159.0,"iv":0.3912,"open_interest":6409.0,"volume":117.0,"delta":-0.0221,"gamma":0.0001,"vega":1.1718,"theta":-0.5857,"rho":-0.157,"theo":7.0082,"change":-0.47,"open":5.65,"high":6.72,"low":5.45,"tick":"down","last_trade_price":6.63,"last_trade_time":"2026-02-18T14:41:16","percent_change":-6.61972,"prev_day_close":6.25},{"option":"SPXW260327C05450000","bid":1427.4,"bid_size":1.0,"ask":1435.0,"ask_size":2.0,"iv":0.3828,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0001,"vega":1.2533,"theta":-0.1884,"rho":5.3315,"theo":1430.9589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1445.79998779297},{"option":"SPXW260327P05450000","bid":7.3,"bid_size":71.0,"ask":7.7,"ask_size":152.0,"iv":0.3827,"open_interest":285.0,"volume":52.0,"delta":-0.024,"gamma":0.0001,"vega":1.2538,"theta":-0.6143,"rho":-0.1703,"theo":7.5149,"change":-1.2,"open":6.4,"high":6.4,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T13:46:47","percent_change":-15.7895,"prev_day_close":6.70000004768372},{"option":"SPXW260327C05500000","bid":1378.2,"bid_size":1.0,"ask":1385.8,"ask_size":2.0,"iv":0.3746,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.3418,"theta":-0.2336,"rho":5.3675,"theo":1381.7252,"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":1396.15002441406},{"option":"SPXW260327P05500000","bid":7.9,"bid_size":49.0,"ask":8.2,"ask_size":119.0,"iv":0.3743,"open_interest":453.0,"volume":5.0,"delta":-0.026,"gamma":0.0001,"vega":1.3418,"theta":-0.6444,"rho":-0.1846,"theo":8.0658,"change":-0.44,"open":6.49,"high":7.76,"low":6.49,"tick":"no_change","last_trade_price":7.76,"last_trade_time":"2026-02-18T15:20:13","percent_change":-5.36586,"prev_day_close":7.20000004768372},{"option":"SPXW260327C05550000","bid":1329.0,"bid_size":1.0,"ask":1336.3,"ask_size":1.0,"iv":0.3661,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0001,"vega":1.4388,"theta":-0.2807,"rho":5.402,"theo":1332.5465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1347.20001220703},{"option":"SPXW260327P05550000","bid":8.5,"bid_size":77.0,"ask":8.8,"ask_size":156.0,"iv":0.3659,"open_interest":44328.0,"volume":120.0,"delta":-0.0283,"gamma":0.0001,"vega":1.4388,"theta":-0.6766,"rho":-0.2006,"theo":8.6747,"change":-0.87,"open":6.89,"high":8.0,"low":6.8,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T14:48:39","percent_change":-9.88636,"prev_day_close":7.75},{"option":"SPXW260327C05600000","bid":1279.9,"bid_size":1.0,"ask":1287.2,"ask_size":1.0,"iv":0.3579,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.5459,"theta":-0.33,"rho":5.4344,"theo":1283.4332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.75},{"option":"SPXW260327P05600000","bid":9.1,"bid_size":125.0,"ask":9.5,"ask_size":151.0,"iv":0.3574,"open_interest":2235.0,"volume":7.0,"delta":-0.0308,"gamma":0.0001,"vega":1.5459,"theta":-0.7111,"rho":-0.2187,"theo":9.349,"change":-1.99,"open":7.5,"high":7.51,"low":7.19,"tick":"up","last_trade_price":7.51,"last_trade_time":"2026-02-18T13:27:02","percent_change":-20.9474,"prev_day_close":8.34999990463257},{"option":"SPXW260327C05650000","bid":1230.8,"bid_size":1.0,"ask":1238.1,"ask_size":1.0,"iv":0.3493,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0001,"vega":1.6624,"theta":-0.382,"rho":5.4645,"theo":1234.3976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.75},{"option":"SPXW260327P05650000","bid":9.8,"bid_size":186.0,"ask":10.3,"ask_size":164.0,"iv":0.3496,"open_interest":46337.0,"volume":125.0,"delta":-0.0336,"gamma":0.0001,"vega":1.6624,"theta":-0.7481,"rho":-0.239,"theo":10.1009,"change":-1.4,"open":7.9,"high":9.8,"low":7.85,"tick":"down","last_trade_price":8.9,"last_trade_time":"2026-02-18T15:49:13","percent_change":-13.5922,"prev_day_close":9.0499997138977},{"option":"SPXW260327C05700000","bid":1181.9,"bid_size":1.0,"ask":1189.2,"ask_size":1.0,"iv":0.3415,"open_interest":0.0,"volume":0.0,"delta":0.9633,"gamma":0.0001,"vega":1.7883,"theta":-0.4368,"rho":5.4923,"theo":1185.4533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1199.5},{"option":"SPXW260327P05700000","bid":10.7,"bid_size":150.0,"ask":11.1,"ask_size":98.0,"iv":0.3412,"open_interest":540.0,"volume":5.0,"delta":-0.0368,"gamma":0.0001,"vega":1.7883,"theta":-0.7881,"rho":-0.2616,"theo":10.9443,"change":-0.54,"open":8.5,"high":10.61,"low":8.5,"tick":"no_change","last_trade_price":10.61,"last_trade_time":"2026-02-18T15:20:13","percent_change":-4.84305,"prev_day_close":9.84999990463257},{"option":"SPXW260327C05750000","bid":1133.1,"bid_size":2.0,"ask":1141.0,"ask_size":2.0,"iv":0.3329,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0001,"vega":1.9262,"theta":-0.495,"rho":5.5176,"theo":1136.6148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1150.70001220703},{"option":"SPXW260327P05750000","bid":11.6,"bid_size":169.0,"ask":12.1,"ask_size":147.0,"iv":0.3336,"open_interest":253.0,"volume":4.0,"delta":-0.0403,"gamma":0.0001,"vega":1.9262,"theta":-0.8313,"rho":-0.2867,"theo":11.8933,"change":-2.55,"open":9.1,"high":9.6,"low":9.1,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T11:53:38","percent_change":-20.9877,"prev_day_close":10.6500000953674},{"option":"SPXW260327C05775000","bid":1108.7,"bid_size":2.0,"ask":1116.6,"ask_size":2.0,"iv":0.3289,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0001,"vega":2.0009,"theta":-0.5254,"rho":5.5291,"theo":1112.2404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1126.35003662109},{"option":"SPXW260327P05775000","bid":12.2,"bid_size":98.0,"ask":12.7,"ask_size":145.0,"iv":0.3298,"open_interest":0.0,"volume":0.0,"delta":-0.0423,"gamma":0.0001,"vega":2.0009,"theta":-0.8543,"rho":-0.3004,"theo":12.4128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.1500000953674},{"option":"SPXW260327C05800000","bid":1084.4,"bid_size":1.0,"ask":1091.7,"ask_size":1.0,"iv":0.3257,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0001,"vega":2.0799,"theta":-0.5567,"rho":5.5396,"theo":1087.8995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1101.89996337891},{"option":"SPXW260327P05800000","bid":12.7,"bid_size":164.0,"ask":13.2,"ask_size":136.0,"iv":0.3259,"open_interest":362.0,"volume":27.0,"delta":-0.0443,"gamma":0.0001,"vega":2.0799,"theta":-0.8781,"rho":-0.3152,"theo":12.9656,"change":-1.44,"open":10.3,"high":12.28,"low":10.3,"tick":"up","last_trade_price":12.28,"last_trade_time":"2026-02-18T14:45:27","percent_change":-10.8679,"prev_day_close":11.6500000953674},{"option":"SPXW260327C05825000","bid":1060.1,"bid_size":2.0,"ask":1068.0,"ask_size":2.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0001,"vega":2.1631,"theta":-0.589,"rho":5.5489,"theo":1063.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1077.75},{"option":"SPXW260327P05825000","bid":13.3,"bid_size":149.0,"ask":13.8,"ask_size":126.0,"iv":0.3221,"open_interest":0.0,"volume":0.0,"delta":-0.0465,"gamma":0.0001,"vega":2.1631,"theta":-0.903,"rho":-0.3311,"theo":13.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.1999998092651},{"option":"SPXW260327C05850000","bid":1035.8,"bid_size":2.0,"ask":1043.7,"ask_size":2.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":2.25,"theta":-0.6223,"rho":5.5571,"theo":1039.3301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.20001220703},{"option":"SPXW260327P05850000","bid":14.0,"bid_size":68.0,"ask":14.4,"ask_size":66.0,"iv":0.3184,"open_interest":70.0,"volume":8.0,"delta":-0.0489,"gamma":0.0001,"vega":2.25,"theta":-0.9289,"rho":-0.3481,"theo":14.1839,"change":-3.11,"open":13.28,"high":13.28,"low":10.55,"tick":"up","last_trade_price":11.34,"last_trade_time":"2026-02-18T10:07:26","percent_change":-21.5225,"prev_day_close":12.75},{"option":"SPXW260327C05875000","bid":1011.6,"bid_size":1.0,"ask":1018.9,"ask_size":3.0,"iv":0.314,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0001,"vega":2.3403,"theta":-0.6568,"rho":5.5643,"theo":1015.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1028.89996337891},{"option":"SPXW260327P05875000","bid":14.6,"bid_size":115.0,"ask":15.1,"ask_size":63.0,"iv":0.3145,"open_interest":14.0,"volume":0.0,"delta":-0.0514,"gamma":0.0001,"vega":2.3403,"theta":-0.9559,"rho":-0.3661,"theo":14.8555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.17,"last_trade_time":"2026-02-17T15:46:43","percent_change":0.0,"prev_day_close":13.3499999046326},{"option":"SPXW260327C05900000","bid":987.4,"bid_size":2.0,"ask":995.3,"ask_size":2.0,"iv":0.31,"open_interest":1.0,"volume":0.0,"delta":0.946,"gamma":0.0002,"vega":2.4342,"theta":-0.6923,"rho":5.5705,"theo":990.9314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1001.98,"last_trade_time":"2026-02-12T11:46:50","percent_change":0.0,"prev_day_close":1004.75},{"option":"SPXW260327P05900000","bid":15.4,"bid_size":63.0,"ask":15.8,"ask_size":61.0,"iv":0.3109,"open_interest":459.0,"volume":8.0,"delta":-0.054,"gamma":0.0002,"vega":2.4342,"theta":-0.984,"rho":-0.3851,"theo":15.5728,"change":-1.23,"open":12.0,"high":14.67,"low":11.91,"tick":"up","last_trade_price":14.67,"last_trade_time":"2026-02-18T15:30:41","percent_change":-7.73585,"prev_day_close":13.9500002861023},{"option":"SPXW260327C05925000","bid":963.3,"bid_size":2.0,"ask":971.2,"ask_size":2.0,"iv":0.3062,"open_interest":5.0,"volume":5.0,"delta":0.9432,"gamma":0.0002,"vega":2.5323,"theta":-0.729,"rho":5.5757,"theo":966.8035,"change":49.33,"open":1006.33,"high":1006.33,"low":1006.33,"tick":"up","last_trade_price":1006.33,"last_trade_time":"2026-02-18T13:14:32","percent_change":5.15465,"prev_day_close":980.450012207031},{"option":"SPXW260327P05925000","bid":16.1,"bid_size":60.0,"ask":16.7,"ask_size":76.0,"iv":0.3071,"open_interest":1456.0,"volume":0.0,"delta":-0.0569,"gamma":0.0002,"vega":2.5323,"theta":-1.0132,"rho":-0.4052,"theo":16.3386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.62,"last_trade_time":"2026-02-17T15:46:43","percent_change":0.0,"prev_day_close":14.7000002861023},{"option":"SPXW260327C05950000","bid":939.2,"bid_size":1.0,"ask":946.5,"ask_size":3.0,"iv":0.3029,"open_interest":0.0,"volume":0.0,"delta":0.9401,"gamma":0.0002,"vega":2.6356,"theta":-0.7667,"rho":5.5796,"theo":942.7272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":956.350006103516},{"option":"SPXW260327P05950000","bid":16.9,"bid_size":58.0,"ask":17.5,"ask_size":73.0,"iv":0.3036,"open_interest":377.0,"volume":4.0,"delta":-0.0599,"gamma":0.0002,"vega":2.6356,"theta":-1.0435,"rho":-0.4265,"theo":17.1561,"change":-3.75,"open":13.75,"high":13.75,"low":13.75,"tick":"down","last_trade_price":13.75,"last_trade_time":"2026-02-18T10:22:47","percent_change":-21.4286,"prev_day_close":15.3499999046326},{"option":"SPXW260327C05975000","bid":915.2,"bid_size":1.0,"ask":922.5,"ask_size":3.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":0.9369,"gamma":0.0002,"vega":2.7448,"theta":-0.8056,"rho":5.5819,"theo":918.7065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.25},{"option":"SPXW260327P05975000","bid":17.8,"bid_size":55.0,"ask":18.3,"ask_size":31.0,"iv":0.2997,"open_interest":124.0,"volume":2.0,"delta":-0.0631,"gamma":0.0002,"vega":2.7448,"theta":-1.075,"rho":-0.4494,"theo":18.0292,"change":-0.85,"open":17.5,"high":17.5,"low":17.5,"tick":"no_change","last_trade_price":17.5,"last_trade_time":"2026-02-18T15:20:47","percent_change":-4.63215,"prev_day_close":16.1499996185303},{"option":"SPXW260327C06000000","bid":891.2,"bid_size":2.0,"ask":899.1,"ask_size":4.0,"iv":0.2953,"open_interest":2272.0,"volume":0.0,"delta":0.9335,"gamma":0.0002,"vega":2.86,"theta":-0.8457,"rho":5.5824,"theo":894.7457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":881.7,"last_trade_time":"2026-02-13T15:00:36","percent_change":0.0,"prev_day_close":908.049987792969},{"option":"SPXW260327P06000000","bid":18.7,"bid_size":80.0,"ask":19.3,"ask_size":68.0,"iv":0.2963,"open_interest":3214.0,"volume":18.0,"delta":-0.0665,"gamma":0.0002,"vega":2.86,"theta":-1.1076,"rho":-0.4741,"theo":18.9622,"change":-2.3,"open":14.9,"high":17.81,"low":14.09,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-18T16:00:28","percent_change":-11.9171,"prev_day_close":17.0500001907349},{"option":"SPXW260327C06025000","bid":867.3,"bid_size":1.0,"ask":874.6,"ask_size":3.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9299,"gamma":0.0002,"vega":2.9802,"theta":-0.8869,"rho":5.5811,"theo":870.8496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.25},{"option":"SPXW260327P06025000","bid":19.7,"bid_size":51.0,"ask":20.3,"ask_size":65.0,"iv":0.2926,"open_interest":35.0,"volume":2.0,"delta":-0.0702,"gamma":0.0002,"vega":2.9802,"theta":-1.1413,"rho":-0.5006,"theo":19.9599,"change":-2.38,"open":16.5,"high":17.65,"low":16.5,"tick":"up","last_trade_price":17.65,"last_trade_time":"2026-02-18T13:53:04","percent_change":-11.7241,"prev_day_close":17.8500003814697},{"option":"SPXW260327C06050000","bid":843.6,"bid_size":2.0,"ask":851.3,"ask_size":3.0,"iv":0.2882,"open_interest":0.0,"volume":0.0,"delta":0.926,"gamma":0.0002,"vega":3.1045,"theta":-0.9292,"rho":5.5781,"theo":847.0227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.199981689453},{"option":"SPXW260327P06050000","bid":20.8,"bid_size":48.0,"ask":21.3,"ask_size":62.0,"iv":0.289,"open_interest":270.0,"volume":2.0,"delta":-0.074,"gamma":0.0002,"vega":3.1045,"theta":-1.1762,"rho":-0.5288,"theo":21.0269,"change":-2.17,"open":17.05,"high":18.55,"low":17.05,"tick":"up","last_trade_price":18.55,"last_trade_time":"2026-02-18T13:53:04","percent_change":-10.1402,"prev_day_close":18.8500003814697},{"option":"SPXW260327C06075000","bid":819.8,"bid_size":3.0,"ask":827.5,"ask_size":3.0,"iv":0.2845,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0002,"vega":3.2328,"theta":-0.9726,"rho":5.5736,"theo":823.2689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.149993896484},{"option":"SPXW260327P06075000","bid":21.9,"bid_size":46.0,"ask":22.4,"ask_size":28.0,"iv":0.2854,"open_interest":68.0,"volume":0.0,"delta":-0.0782,"gamma":0.0002,"vega":3.2328,"theta":-1.2122,"rho":-0.5586,"theo":22.1668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.73,"last_trade_time":"2026-02-17T13:11:37","percent_change":0.0,"prev_day_close":19.8500003814697},{"option":"SPXW260327C06100000","bid":796.1,"bid_size":2.0,"ask":803.8,"ask_size":3.0,"iv":0.281,"open_interest":6.0,"volume":0.0,"delta":0.9174,"gamma":0.0002,"vega":3.3663,"theta":-1.0171,"rho":5.5675,"theo":799.5918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":890.47,"last_trade_time":"2026-01-29T15:01:37","percent_change":0.0,"prev_day_close":812.450012207031},{"option":"SPXW260327P06100000","bid":23.1,"bid_size":44.0,"ask":23.8,"ask_size":66.0,"iv":0.2821,"open_interest":185.0,"volume":9.0,"delta":-0.0826,"gamma":0.0002,"vega":3.3663,"theta":-1.2492,"rho":-0.5899,"theo":23.3835,"change":-6.43,"open":17.58,"high":18.45,"low":17.22,"tick":"down","last_trade_price":17.22,"last_trade_time":"2026-02-18T13:02:17","percent_change":-27.1882,"prev_day_close":20.9499998092651},{"option":"SPXW260327C06125000","bid":772.6,"bid_size":2.0,"ask":780.2,"ask_size":3.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.9127,"gamma":0.0003,"vega":3.5064,"theta":-1.0625,"rho":5.5594,"theo":775.9956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.0},{"option":"SPXW260327P06125000","bid":24.4,"bid_size":14.0,"ask":25.1,"ask_size":64.0,"iv":0.2787,"open_interest":48.0,"volume":0.0,"delta":-0.0873,"gamma":0.0003,"vega":3.5064,"theta":-1.2872,"rho":-0.6232,"theo":24.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.55,"last_trade_time":"2026-02-17T12:45:11","percent_change":0.0,"prev_day_close":22.0999994277954},{"option":"SPXW260327C06150000","bid":749.1,"bid_size":2.0,"ask":756.6,"ask_size":3.0,"iv":0.2741,"open_interest":6.0,"volume":0.0,"delta":0.9077,"gamma":0.0003,"vega":3.6537,"theta":-1.1088,"rho":5.5486,"theo":752.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":778.8,"last_trade_time":"2026-02-03T14:00:10","percent_change":0.0,"prev_day_close":764.649993896484},{"option":"SPXW260327P06150000","bid":25.7,"bid_size":40.0,"ask":26.4,"ask_size":47.0,"iv":0.275,"open_interest":217.0,"volume":16.0,"delta":-0.0923,"gamma":0.0003,"vega":3.6537,"theta":-1.3261,"rho":-0.6592,"theo":26.0651,"change":-2.57,"open":24.77,"high":25.03,"low":19.58,"tick":"up","last_trade_price":25.03,"last_trade_time":"2026-02-18T14:38:52","percent_change":-9.75332,"prev_day_close":23.3000001907349},{"option":"SPXW260327C06175000","bid":725.7,"bid_size":3.0,"ask":733.1,"ask_size":3.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.9024,"gamma":0.0003,"vega":3.8069,"theta":-1.156,"rho":5.5352,"theo":729.0687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.399993896484},{"option":"SPXW260327P06175000","bid":27.2,"bid_size":39.0,"ask":27.9,"ask_size":59.0,"iv":0.2716,"open_interest":2508.0,"volume":2006.0,"delta":-0.0976,"gamma":0.0003,"vega":3.8069,"theta":-1.3658,"rho":-0.6979,"theo":27.5418,"change":-4.83,"open":25.45,"high":25.45,"low":20.46,"tick":"up","last_trade_price":22.92,"last_trade_time":"2026-02-18T13:44:55","percent_change":-17.4054,"prev_day_close":24.5999994277954},{"option":"SPXW260327C06200000","bid":701.7,"bid_size":2.0,"ask":709.0,"ask_size":1.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.8968,"gamma":0.0003,"vega":3.964,"theta":-1.2039,"rho":5.5193,"theo":705.75,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.950012207031},{"option":"SPXW260327P06200000","bid":28.7,"bid_size":37.0,"ask":29.5,"ask_size":55.0,"iv":0.2682,"open_interest":2771.0,"volume":2023.0,"delta":-0.1032,"gamma":0.0003,"vega":3.964,"theta":-1.4063,"rho":-0.739,"theo":29.1169,"change":-4.44,"open":27.74,"high":28.17,"low":21.59,"tick":"up","last_trade_price":24.91,"last_trade_time":"2026-02-18T15:57:48","percent_change":-15.1278,"prev_day_close":26.0},{"option":"SPXW260327C06225000","bid":679.1,"bid_size":2.0,"ask":686.2,"ask_size":2.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0003,"vega":4.1246,"theta":-1.2525,"rho":5.5014,"theo":682.5345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.75},{"option":"SPXW260327P06225000","bid":30.3,"bid_size":35.0,"ask":31.1,"ask_size":52.0,"iv":0.2647,"open_interest":212.0,"volume":17.0,"delta":-0.1092,"gamma":0.0003,"vega":4.1246,"theta":-1.4474,"rho":-0.7821,"theo":30.7951,"change":-4.63,"open":28.4,"high":29.73,"low":23.7,"tick":"up","last_trade_price":26.32,"last_trade_time":"2026-02-18T15:57:48","percent_change":-14.9596,"prev_day_close":27.5499992370605},{"option":"SPXW260327C06250000","bid":656.0,"bid_size":3.0,"ask":663.3,"ask_size":3.0,"iv":0.2604,"open_interest":162.0,"volume":0.0,"delta":0.8844,"gamma":0.0003,"vega":4.2904,"theta":-1.3015,"rho":5.4813,"theo":659.4261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":687.12,"last_trade_time":"2026-02-03T14:00:10","percent_change":0.0,"prev_day_close":671.600006103516},{"option":"SPXW260327P06250000","bid":32.1,"bid_size":33.0,"ask":32.9,"ask_size":49.0,"iv":0.2612,"open_interest":487.0,"volume":48.0,"delta":-0.1156,"gamma":0.0003,"vega":4.2904,"theta":-1.489,"rho":-0.8274,"theo":32.5805,"change":-1.58,"open":25.99,"high":31.17,"low":24.83,"tick":"no_change","last_trade_price":31.17,"last_trade_time":"2026-02-18T15:15:00","percent_change":-4.82443,"prev_day_close":29.0999994277954},{"option":"SPXW260327C06275000","bid":633.0,"bid_size":2.0,"ask":639.7,"ask_size":3.0,"iv":0.2571,"open_interest":8.0,"volume":0.0,"delta":0.8776,"gamma":0.0004,"vega":4.4632,"theta":-1.3509,"rho":5.4581,"theo":636.4303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":697.12,"last_trade_time":"2026-02-03T15:36:08","percent_change":0.0,"prev_day_close":648.0},{"option":"SPXW260327P06275000","bid":34.0,"bid_size":32.0,"ask":34.8,"ask_size":47.0,"iv":0.2578,"open_interest":133.0,"volume":39.0,"delta":-0.1224,"gamma":0.0004,"vega":4.4632,"theta":-1.5309,"rho":-0.8757,"theo":34.4785,"change":-6.03,"open":25.98,"high":28.62,"low":25.98,"tick":"up","last_trade_price":28.62,"last_trade_time":"2026-02-18T13:44:55","percent_change":-17.4026,"prev_day_close":30.8500003814697},{"option":"SPXW260327C06300000","bid":610.3,"bid_size":2.0,"ask":617.3,"ask_size":3.0,"iv":0.2534,"open_interest":4.0,"volume":0.0,"delta":0.8705,"gamma":0.0004,"vega":4.6429,"theta":-1.4004,"rho":5.4313,"theo":613.5547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":737.53,"last_trade_time":"2026-02-02T15:26:32","percent_change":0.0,"prev_day_close":625.200012207031},{"option":"SPXW260327P06300000","bid":36.0,"bid_size":30.0,"ask":36.8,"ask_size":44.0,"iv":0.2543,"open_interest":890.0,"volume":29.0,"delta":-0.1296,"gamma":0.0004,"vega":4.6429,"theta":-1.573,"rho":-0.9278,"theo":36.4967,"change":-1.78,"open":29.25,"high":34.87,"low":27.01,"tick":"no_change","last_trade_price":34.87,"last_trade_time":"2026-02-18T15:15:00","percent_change":-4.85676,"prev_day_close":32.6500015258789},{"option":"SPXW260327C06310000","bid":601.1,"bid_size":2.0,"ask":608.2,"ask_size":3.0,"iv":0.2521,"open_interest":0.0,"volume":0.0,"delta":0.8675,"gamma":0.0004,"vega":4.7161,"theta":-1.4202,"rho":5.4195,"theo":604.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.700012207031},{"option":"SPXW260327P06310000","bid":36.8,"bid_size":30.0,"ask":37.6,"ask_size":33.0,"iv":0.253,"open_interest":0.0,"volume":0.0,"delta":-0.1325,"gamma":0.0004,"vega":4.7161,"theta":-1.5898,"rho":-0.9497,"theo":37.3396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.4500007629394},{"option":"SPXW260327C06320000","bid":591.6,"bid_size":1.0,"ask":598.5,"ask_size":3.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.8644,"gamma":0.0004,"vega":4.7898,"theta":-1.44,"rho":5.4072,"theo":595.3464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.799987792969},{"option":"SPXW260327P06320000","bid":37.7,"bid_size":29.0,"ask":38.5,"ask_size":43.0,"iv":0.2516,"open_interest":3.0,"volume":0.0,"delta":-0.1356,"gamma":0.0004,"vega":4.7898,"theta":-1.6066,"rho":-0.9721,"theo":38.2035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.57,"last_trade_time":"2026-02-17T15:10:56","percent_change":0.0,"prev_day_close":34.2000007629394},{"option":"SPXW260327C06325000","bid":587.1,"bid_size":1.0,"ask":594.0,"ask_size":2.0,"iv":0.2502,"open_interest":2.0,"volume":0.0,"delta":0.8629,"gamma":0.0004,"vega":4.8267,"theta":-1.4499,"rho":5.4008,"theo":590.8076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":706.38,"last_trade_time":"2026-02-10T10:23:00","percent_change":0.0,"prev_day_close":601.950012207031},{"option":"SPXW260327P06325000","bid":38.1,"bid_size":29.0,"ask":38.9,"ask_size":32.0,"iv":0.2509,"open_interest":102.0,"volume":4.0,"delta":-0.1372,"gamma":0.0004,"vega":4.8267,"theta":-1.6151,"rho":-0.9835,"theo":38.6435,"change":-9.05,"open":29.8,"high":29.8,"low":29.8,"tick":"down","last_trade_price":29.8,"last_trade_time":"2026-02-18T12:25:29","percent_change":-23.2947,"prev_day_close":34.6500015258789},{"option":"SPXW260327C06330000","bid":582.5,"bid_size":1.0,"ask":589.4,"ask_size":2.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.8613,"gamma":0.0004,"vega":4.8637,"theta":-1.4598,"rho":5.3944,"theo":586.2743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.549987792969},{"option":"SPXW260327P06330000","bid":38.5,"bid_size":29.0,"ask":39.4,"ask_size":42.0,"iv":0.2502,"open_interest":2.0,"volume":0.0,"delta":-0.1387,"gamma":0.0004,"vega":4.8637,"theta":-1.6235,"rho":-0.995,"theo":39.0889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.75,"last_trade_time":"2026-02-17T10:57:32","percent_change":0.0,"prev_day_close":34.9500007629394},{"option":"SPXW260327C06340000","bid":573.9,"bid_size":3.0,"ask":581.0,"ask_size":3.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8581,"gamma":0.0004,"vega":4.9379,"theta":-1.4796,"rho":5.3812,"theo":577.224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.300018310547},{"option":"SPXW260327P06340000","bid":39.4,"bid_size":28.0,"ask":40.3,"ask_size":41.0,"iv":0.2488,"open_interest":0.0,"volume":0.0,"delta":-0.1419,"gamma":0.0004,"vega":4.9379,"theta":-1.6402,"rho":-1.0182,"theo":39.9962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.8499984741211},{"option":"SPXW260327C06350000","bid":564.9,"bid_size":2.0,"ask":571.9,"ask_size":3.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.8548,"gamma":0.0004,"vega":5.0125,"theta":-1.4993,"rho":5.3676,"theo":568.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.050018310547},{"option":"SPXW260327P06350000","bid":40.4,"bid_size":28.0,"ask":41.2,"ask_size":29.0,"iv":0.2474,"open_interest":443.0,"volume":9.0,"delta":-0.1452,"gamma":0.0004,"vega":5.0125,"theta":-1.657,"rho":-1.0419,"theo":40.9255,"change":-5.24,"open":33.63,"high":35.91,"low":30.4,"tick":"up","last_trade_price":35.91,"last_trade_time":"2026-02-18T13:53:22","percent_change":-12.7339,"prev_day_close":36.6500015258789},{"option":"SPXW260327C06360000","bid":555.9,"bid_size":2.0,"ask":562.8,"ask_size":3.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8514,"gamma":0.0004,"vega":5.0875,"theta":-1.5189,"rho":5.3537,"theo":559.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.100006103516},{"option":"SPXW260327P06360000","bid":41.3,"bid_size":28.0,"ask":42.2,"ask_size":40.0,"iv":0.2461,"open_interest":2.0,"volume":1.0,"delta":-0.1486,"gamma":0.0004,"vega":5.0875,"theta":-1.6736,"rho":-1.066,"theo":41.8774,"change":-9.7,"open":32.45,"high":32.45,"low":32.45,"tick":"down","last_trade_price":32.45,"last_trade_time":"2026-02-18T10:39:45","percent_change":-23.0131,"prev_day_close":37.5499992370606},{"option":"SPXW260327C06370000","bid":546.5,"bid_size":1.0,"ask":553.3,"ask_size":3.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.848,"gamma":0.0004,"vega":5.1632,"theta":-1.5385,"rho":5.3392,"theo":550.2074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.950012207031},{"option":"SPXW260327P06370000","bid":42.3,"bid_size":27.0,"ask":43.2,"ask_size":39.0,"iv":0.2447,"open_interest":3.0,"volume":1.0,"delta":-0.152,"gamma":0.0004,"vega":5.1632,"theta":-1.6902,"rho":-1.0905,"theo":42.8521,"change":-10.11,"open":33.04,"high":33.04,"low":33.04,"tick":"down","last_trade_price":33.04,"last_trade_time":"2026-02-18T12:19:13","percent_change":-23.4299,"prev_day_close":38.4500007629394},{"option":"SPXW260327C06375000","bid":542.5,"bid_size":2.0,"ask":549.3,"ask_size":3.0,"iv":0.2432,"open_interest":1.0,"volume":0.0,"delta":0.8462,"gamma":0.0004,"vega":5.2013,"theta":-1.5483,"rho":5.3318,"theo":545.7247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":664.32,"last_trade_time":"2026-02-02T15:35:28","percent_change":0.0,"prev_day_close":556.5},{"option":"SPXW260327P06375000","bid":42.8,"bid_size":27.0,"ask":43.7,"ask_size":39.0,"iv":0.244,"open_interest":138.0,"volume":18.0,"delta":-0.1538,"gamma":0.0004,"vega":5.2013,"theta":-1.6985,"rho":-1.103,"theo":43.3482,"change":-3.87,"open":37.12,"high":39.78,"low":32.55,"tick":"up","last_trade_price":39.78,"last_trade_time":"2026-02-18T15:34:53","percent_change":-8.86598,"prev_day_close":38.8499984741211},{"option":"SPXW260327C06380000","bid":538.0,"bid_size":2.0,"ask":544.9,"ask_size":3.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":0.8445,"gamma":0.0004,"vega":5.2397,"theta":-1.558,"rho":5.3242,"theo":541.2479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.049987792969},{"option":"SPXW260327P06380000","bid":43.3,"bid_size":27.0,"ask":44.2,"ask_size":39.0,"iv":0.2433,"open_interest":1.0,"volume":0.0,"delta":-0.1556,"gamma":0.0004,"vega":5.2397,"theta":-1.7068,"rho":-1.1156,"theo":43.8501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.13,"last_trade_time":"2026-02-17T15:21:17","percent_change":0.0,"prev_day_close":39.3499984741211},{"option":"SPXW260327C06390000","bid":529.1,"bid_size":2.0,"ask":535.9,"ask_size":3.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.8409,"gamma":0.0005,"vega":5.3174,"theta":-1.5774,"rho":5.3085,"theo":532.3122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.949981689453},{"option":"SPXW260327P06390000","bid":44.3,"bid_size":25.0,"ask":45.2,"ask_size":37.0,"iv":0.242,"open_interest":8.0,"volume":3.0,"delta":-0.1592,"gamma":0.0005,"vega":5.3174,"theta":-1.7232,"rho":-1.1413,"theo":44.872,"change":-9.24,"open":36.0,"high":36.0,"low":35.91,"tick":"down","last_trade_price":35.91,"last_trade_time":"2026-02-18T11:55:33","percent_change":-20.4651,"prev_day_close":40.2999992370606},{"option":"SPXW260327C06400000","bid":520.2,"bid_size":3.0,"ask":527.0,"ask_size":3.0,"iv":0.2396,"open_interest":2.0,"volume":0.0,"delta":0.8372,"gamma":0.0005,"vega":5.3961,"theta":-1.5966,"rho":5.2921,"theo":523.4011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":605.77,"last_trade_time":"2026-01-30T15:01:05","percent_change":0.0,"prev_day_close":533.949981689453},{"option":"SPXW260327P06400000","bid":45.4,"bid_size":15.0,"ask":46.2,"ask_size":30.0,"iv":0.2405,"open_interest":1182.0,"volume":211.0,"delta":-0.1628,"gamma":0.0005,"vega":5.3961,"theta":-1.7394,"rho":-1.1678,"theo":45.9184,"change":-6.95,"open":44.52,"high":44.52,"low":35.15,"tick":"up","last_trade_price":39.3,"last_trade_time":"2026-02-18T14:22:19","percent_change":-15.027,"prev_day_close":41.2999992370606},{"option":"SPXW260327C06410000","bid":511.3,"bid_size":4.0,"ask":518.1,"ask_size":4.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":0.8334,"gamma":0.0005,"vega":5.4759,"theta":-1.6158,"rho":5.2749,"theo":514.5154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.950012207031},{"option":"SPXW260327P06410000","bid":46.3,"bid_size":10.0,"ask":47.4,"ask_size":36.0,"iv":0.2391,"open_interest":1.0,"volume":0.0,"delta":-0.1666,"gamma":0.0005,"vega":5.4759,"theta":-1.7556,"rho":-1.1952,"theo":46.9901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.53,"last_trade_time":"2026-02-17T12:45:38","percent_change":0.0,"prev_day_close":42.25},{"option":"SPXW260327C06420000","bid":501.8,"bid_size":4.0,"ask":509.2,"ask_size":4.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.8295,"gamma":0.0005,"vega":5.5564,"theta":-1.6348,"rho":5.2568,"theo":505.6557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.899993896484},{"option":"SPXW260327P06420000","bid":47.4,"bid_size":10.0,"ask":48.5,"ask_size":35.0,"iv":0.2378,"open_interest":7.0,"volume":0.0,"delta":-0.1705,"gamma":0.0005,"vega":5.5564,"theta":-1.7716,"rho":-1.2234,"theo":48.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.83,"last_trade_time":"2026-02-17T12:45:38","percent_change":0.0,"prev_day_close":43.25},{"option":"SPXW260327C06425000","bid":497.4,"bid_size":4.0,"ask":504.8,"ask_size":4.0,"iv":0.2363,"open_interest":2.0,"volume":0.0,"delta":0.8276,"gamma":0.0005,"vega":5.597,"theta":-1.6442,"rho":5.2474,"theo":501.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.43,"last_trade_time":"2026-02-10T10:23:00","percent_change":0.0,"prev_day_close":511.600006103516},{"option":"SPXW260327P06425000","bid":48.1,"bid_size":39.0,"ask":48.9,"ask_size":29.0,"iv":0.2371,"open_interest":2970.0,"volume":18.0,"delta":-0.1724,"gamma":0.0005,"vega":5.597,"theta":-1.7795,"rho":-1.2377,"theo":48.647,"change":-11.07,"open":39.48,"high":39.75,"low":37.35,"tick":"up","last_trade_price":37.98,"last_trade_time":"2026-02-18T12:35:37","percent_change":-22.5688,"prev_day_close":43.8499984741211},{"option":"SPXW260327C06430000","bid":493.0,"bid_size":4.0,"ask":500.4,"ask_size":4.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":0.8256,"gamma":0.0005,"vega":5.6375,"theta":-1.6536,"rho":5.2379,"theo":496.8231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.049987792969},{"option":"SPXW260327P06430000","bid":48.7,"bid_size":10.0,"ask":49.6,"ask_size":35.0,"iv":0.2363,"open_interest":22.0,"volume":11.0,"delta":-0.1744,"gamma":0.0005,"vega":5.6375,"theta":-1.7874,"rho":-1.2523,"theo":49.2129,"change":-5.57,"open":38.32,"high":44.03,"low":38.32,"tick":"up","last_trade_price":44.03,"last_trade_time":"2026-02-18T16:06:03","percent_change":-11.2298,"prev_day_close":44.2999992370606},{"option":"SPXW260327C06440000","bid":484.4,"bid_size":4.0,"ask":491.0,"ask_size":4.0,"iv":0.2345,"open_interest":0.0,"volume":0.0,"delta":0.8215,"gamma":0.0005,"vega":5.7188,"theta":-1.6722,"rho":5.2183,"theo":488.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.25},{"option":"SPXW260327P06440000","bid":49.8,"bid_size":24.0,"ask":50.8,"ask_size":35.0,"iv":0.235,"open_interest":39.0,"volume":20.0,"delta":-0.1785,"gamma":0.0005,"vega":5.7188,"theta":-1.8031,"rho":-1.282,"theo":50.3656,"change":-10.55,"open":40.95,"high":40.95,"low":40.2,"tick":"down","last_trade_price":40.2,"last_trade_time":"2026-02-18T13:30:33","percent_change":-20.7882,"prev_day_close":45.3499984741211},{"option":"SPXW260327C06450000","bid":475.7,"bid_size":4.0,"ask":482.2,"ask_size":4.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.8174,"gamma":0.0005,"vega":5.8001,"theta":-1.6906,"rho":5.1981,"theo":479.2418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.300003051758},{"option":"SPXW260327P06450000","bid":51.0,"bid_size":23.0,"ask":52.0,"ask_size":34.0,"iv":0.2336,"open_interest":222.0,"volume":20.0,"delta":-0.1826,"gamma":0.0005,"vega":5.8001,"theta":-1.8185,"rho":-1.3123,"theo":51.5467,"change":-5.45,"open":50.12,"high":50.12,"low":40.2,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-18T15:44:56","percent_change":-10.4909,"prev_day_close":46.4500007629394},{"option":"SPXW260327C06460000","bid":466.7,"bid_size":4.0,"ask":474.0,"ask_size":4.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.8132,"gamma":0.0005,"vega":5.8812,"theta":-1.7088,"rho":5.1774,"theo":470.4944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.5},{"option":"SPXW260327P06460000","bid":52.2,"bid_size":23.0,"ask":53.2,"ask_size":34.0,"iv":0.2322,"open_interest":14.0,"volume":1.0,"delta":-0.1869,"gamma":0.0005,"vega":5.8812,"theta":-1.8338,"rho":-1.3431,"theo":52.7567,"change":-10.88,"open":42.37,"high":42.37,"low":42.37,"tick":"down","last_trade_price":42.37,"last_trade_time":"2026-02-18T10:15:27","percent_change":-20.4319,"prev_day_close":47.6000003814697},{"option":"SPXW260327C06470000","bid":458.7,"bid_size":4.0,"ask":465.3,"ask_size":4.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.8088,"gamma":0.0005,"vega":5.9622,"theta":-1.7268,"rho":5.1562,"theo":461.7765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":471.899993896484},{"option":"SPXW260327P06470000","bid":53.5,"bid_size":10.0,"ask":54.5,"ask_size":34.0,"iv":0.2307,"open_interest":23.0,"volume":0.0,"delta":-0.1912,"gamma":0.0005,"vega":5.9622,"theta":-1.8488,"rho":-1.3744,"theo":53.9963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.24,"last_trade_time":"2026-02-17T15:42:32","percent_change":0.0,"prev_day_close":48.7000007629394},{"option":"SPXW260327C06475000","bid":453.9,"bid_size":4.0,"ask":460.4,"ask_size":4.0,"iv":0.2296,"open_interest":1.0,"volume":0.0,"delta":0.8066,"gamma":0.0006,"vega":6.0027,"theta":-1.7357,"rho":5.1454,"theo":457.4287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":515.93,"last_trade_time":"2026-02-03T15:35:25","percent_change":0.0,"prev_day_close":467.25},{"option":"SPXW260327P06475000","bid":54.1,"bid_size":23.0,"ask":55.1,"ask_size":33.0,"iv":0.2301,"open_interest":175.0,"volume":1.0,"delta":-0.1934,"gamma":0.0006,"vega":6.0027,"theta":-1.8562,"rho":-1.3902,"theo":54.6273,"change":-13.25,"open":41.9,"high":41.9,"low":41.9,"tick":"down","last_trade_price":41.9,"last_trade_time":"2026-02-18T11:10:21","percent_change":-24.0254,"prev_day_close":49.2999992370606},{"option":"SPXW260327C06480000","bid":450.1,"bid_size":3.0,"ask":456.5,"ask_size":4.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.8044,"gamma":0.0006,"vega":6.0432,"theta":-1.7446,"rho":5.1344,"theo":453.0885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.300003051758},{"option":"SPXW260327P06480000","bid":54.6,"bid_size":32.0,"ask":55.7,"ask_size":20.0,"iv":0.2293,"open_interest":60.0,"volume":11.0,"delta":-0.1956,"gamma":0.0006,"vega":6.0432,"theta":-1.8635,"rho":-1.4062,"theo":55.2659,"change":-11.13,"open":44.85,"high":44.85,"low":44.67,"tick":"no_change","last_trade_price":44.67,"last_trade_time":"2026-02-18T10:20:11","percent_change":-19.9462,"prev_day_close":49.8999996185303},{"option":"SPXW260327C06490000","bid":441.0,"bid_size":4.0,"ask":447.4,"ask_size":4.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.7998,"gamma":0.0006,"vega":6.1246,"theta":-1.762,"rho":5.1121,"theo":444.4312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.349990844727},{"option":"SPXW260327P06490000","bid":56.1,"bid_size":9.0,"ask":57.0,"ask_size":10.0,"iv":0.2278,"open_interest":59.0,"volume":13.0,"delta":-0.2002,"gamma":0.0006,"vega":6.1246,"theta":-1.878,"rho":-1.4387,"theo":56.5661,"change":-13.21,"open":46.24,"high":46.24,"low":43.94,"tick":"down","last_trade_price":43.94,"last_trade_time":"2026-02-18T11:17:24","percent_change":-23.1146,"prev_day_close":51.1000003814697},{"option":"SPXW260327C06500000","bid":432.2,"bid_size":4.0,"ask":439.2,"ask_size":4.0,"iv":0.2258,"open_interest":13.0,"volume":0.0,"delta":0.7952,"gamma":0.0006,"vega":6.2066,"theta":-1.7792,"rho":5.0889,"theo":435.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.04,"last_trade_time":"2026-02-17T12:50:21","percent_change":0.0,"prev_day_close":445.800003051758},{"option":"SPXW260327P06500000","bid":57.4,"bid_size":9.0,"ask":58.4,"ask_size":31.0,"iv":0.2264,"open_interest":292.0,"volume":17.0,"delta":-0.2048,"gamma":0.0006,"vega":6.2066,"theta":-1.8923,"rho":-1.4719,"theo":57.8977,"change":-4.31,"open":57.61,"high":57.61,"low":44.85,"tick":"down","last_trade_price":54.24,"last_trade_time":"2026-02-18T15:34:21","percent_change":-7.36123,"prev_day_close":52.3999996185303},{"option":"SPXW260327C06510000","bid":424.1,"bid_size":4.0,"ask":430.6,"ask_size":4.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.7904,"gamma":0.0006,"vega":6.2894,"theta":-1.7961,"rho":5.0648,"theo":427.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.800003051758},{"option":"SPXW260327P06510000","bid":58.7,"bid_size":12.0,"ask":59.8,"ask_size":31.0,"iv":0.225,"open_interest":30.0,"volume":11.0,"delta":-0.2096,"gamma":0.0006,"vega":6.2894,"theta":-1.9062,"rho":-1.5061,"theo":59.2617,"change":-2.38,"open":50.68,"high":57.52,"low":46.22,"tick":"up","last_trade_price":57.52,"last_trade_time":"2026-02-18T15:22:03","percent_change":-3.97329,"prev_day_close":53.6000003814697},{"option":"SPXW260327C06520000","bid":415.6,"bid_size":4.0,"ask":422.1,"ask_size":4.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.7856,"gamma":0.0006,"vega":6.373,"theta":-1.8127,"rho":5.0397,"theo":418.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.300003051758},{"option":"SPXW260327P06520000","bid":60.2,"bid_size":9.0,"ask":61.2,"ask_size":30.0,"iv":0.2236,"open_interest":41.0,"volume":18.0,"delta":-0.2145,"gamma":0.0006,"vega":6.373,"theta":-1.9198,"rho":-1.5413,"theo":60.6592,"change":-9.9,"open":49.8,"high":51.5,"low":49.8,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-02-18T15:54:44","percent_change":-16.1238,"prev_day_close":54.8999996185303},{"option":"SPXW260327C06525000","bid":411.0,"bid_size":4.0,"ask":417.8,"ask_size":4.0,"iv":0.2223,"open_interest":2.0,"volume":0.0,"delta":0.7831,"gamma":0.0006,"vega":6.4149,"theta":-1.8208,"rho":5.0267,"theo":414.3847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":470.06,"last_trade_time":"2026-02-06T14:33:49","percent_change":0.0,"prev_day_close":423.800003051758},{"option":"SPXW260327P06525000","bid":60.9,"bid_size":9.0,"ask":61.9,"ask_size":30.0,"iv":0.2228,"open_interest":130.0,"volume":9.0,"delta":-0.2169,"gamma":0.0006,"vega":6.4149,"theta":-1.9264,"rho":-1.5593,"theo":61.3709,"change":-6.6,"open":58.21,"high":60.11,"low":49.8,"tick":"down","last_trade_price":55.5,"last_trade_time":"2026-02-18T16:12:23","percent_change":-10.628,"prev_day_close":55.6000003814697},{"option":"SPXW260327C06530000","bid":406.8,"bid_size":4.0,"ask":413.5,"ask_size":4.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.7806,"gamma":0.0006,"vega":6.457,"theta":-1.8289,"rho":5.0134,"theo":410.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.549987792969},{"option":"SPXW260327P06530000","bid":61.5,"bid_size":20.0,"ask":62.6,"ask_size":10.0,"iv":0.2222,"open_interest":57.0,"volume":11.0,"delta":-0.2194,"gamma":0.0006,"vega":6.457,"theta":-1.933,"rho":-1.5776,"theo":62.0915,"change":-6.94,"open":52.66,"high":57.55,"low":49.08,"tick":"down","last_trade_price":55.91,"last_trade_time":"2026-02-18T16:06:03","percent_change":-11.0422,"prev_day_close":56.2999992370606},{"option":"SPXW260327C06540000","bid":398.6,"bid_size":4.0,"ask":405.0,"ask_size":4.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.7755,"gamma":0.0006,"vega":6.5413,"theta":-1.8448,"rho":4.9861,"theo":401.6373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.0},{"option":"SPXW260327P06540000","bid":63.0,"bid_size":20.0,"ask":64.1,"ask_size":10.0,"iv":0.2207,"open_interest":25.0,"volume":3.0,"delta":-0.2246,"gamma":0.0006,"vega":6.5413,"theta":-1.9459,"rho":-1.6151,"theo":63.5598,"change":-6.9,"open":54.06,"high":57.5,"low":54.05,"tick":"up","last_trade_price":57.5,"last_trade_time":"2026-02-18T16:12:23","percent_change":-10.7143,"prev_day_close":57.6500015258789},{"option":"SPXW260327C06550000","bid":389.9,"bid_size":4.0,"ask":396.6,"ask_size":4.0,"iv":0.2187,"open_interest":2.0,"volume":0.0,"delta":0.7702,"gamma":0.0006,"vega":6.6253,"theta":-1.8602,"rho":4.9578,"theo":393.1855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.23,"last_trade_time":"2026-02-13T12:33:05","percent_change":0.0,"prev_day_close":402.449996948242},{"option":"SPXW260327P06550000","bid":64.5,"bid_size":9.0,"ask":65.6,"ask_size":10.0,"iv":0.2192,"open_interest":121.0,"volume":16.0,"delta":-0.2298,"gamma":0.0006,"vega":6.6253,"theta":-1.9583,"rho":-1.6534,"theo":65.0655,"change":-3.22,"open":63.84,"high":63.84,"low":50.9,"tick":"no_change","last_trade_price":62.68,"last_trade_time":"2026-02-18T15:18:29","percent_change":-4.88619,"prev_day_close":59.1000003814697},{"option":"SPXW260327C06560000","bid":381.8,"bid_size":4.0,"ask":388.1,"ask_size":4.0,"iv":0.217,"open_interest":1.0,"volume":0.0,"delta":0.7649,"gamma":0.0006,"vega":6.7087,"theta":-1.8752,"rho":4.9287,"theo":384.7719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":400.83,"last_trade_time":"2026-02-13T12:33:05","percent_change":0.0,"prev_day_close":393.75},{"option":"SPXW260327P06560000","bid":66.1,"bid_size":10.0,"ask":67.2,"ask_size":29.0,"iv":0.2178,"open_interest":28.0,"volume":0.0,"delta":-0.2351,"gamma":0.0006,"vega":6.7087,"theta":-1.9704,"rho":-1.6926,"theo":66.6095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.37,"last_trade_time":"2026-02-17T10:17:56","percent_change":0.0,"prev_day_close":60.5},{"option":"SPXW260327C06570000","bid":373.5,"bid_size":4.0,"ask":379.8,"ask_size":3.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.7594,"gamma":0.0007,"vega":6.7913,"theta":-1.8898,"rho":4.899,"theo":376.3976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.300003051758},{"option":"SPXW260327P06570000","bid":67.6,"bid_size":19.0,"ask":68.7,"ask_size":19.0,"iv":0.2163,"open_interest":34.0,"volume":0.0,"delta":-0.2406,"gamma":0.0007,"vega":6.7913,"theta":-1.982,"rho":-1.7324,"theo":68.1926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.41,"last_trade_time":"2026-02-17T15:43:21","percent_change":0.0,"prev_day_close":62.0},{"option":"SPXW260327C06575000","bid":369.0,"bid_size":7.0,"ask":375.1,"ask_size":6.0,"iv":0.2151,"open_interest":11.0,"volume":0.0,"delta":0.7566,"gamma":0.0007,"vega":6.8323,"theta":-1.897,"rho":4.8839,"theo":372.2254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.92,"last_trade_time":"2026-02-06T13:27:23","percent_change":0.0,"prev_day_close":381.050003051758},{"option":"SPXW260327P06575000","bid":68.4,"bid_size":9.0,"ask":69.6,"ask_size":29.0,"iv":0.2156,"open_interest":90.0,"volume":3.0,"delta":-0.2434,"gamma":0.0007,"vega":6.8323,"theta":-1.9876,"rho":-1.7526,"theo":68.9992,"change":-14.8,"open":53.04,"high":55.25,"low":53.04,"tick":"up","last_trade_price":55.25,"last_trade_time":"2026-02-18T11:50:56","percent_change":-21.1278,"prev_day_close":62.75},{"option":"SPXW260327C06580000","bid":365.2,"bid_size":7.0,"ask":371.4,"ask_size":6.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.7538,"gamma":0.0007,"vega":6.8731,"theta":-1.904,"rho":4.8687,"theo":368.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.800003051758},{"option":"SPXW260327P06580000","bid":69.4,"bid_size":9.0,"ask":70.4,"ask_size":10.0,"iv":0.2148,"open_interest":270.0,"volume":16.0,"delta":-0.2462,"gamma":0.0007,"vega":6.8731,"theta":-1.9932,"rho":-1.7728,"theo":69.8158,"change":-10.3,"open":53.72,"high":60.58,"low":53.72,"tick":"down","last_trade_price":60.55,"last_trade_time":"2026-02-18T15:53:10","percent_change":-14.5378,"prev_day_close":63.5},{"option":"SPXW260327C06590000","bid":356.9,"bid_size":7.0,"ask":362.6,"ask_size":7.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.7481,"gamma":0.0007,"vega":6.9544,"theta":-1.9176,"rho":4.8377,"theo":359.7696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.61,"last_trade_time":"2026-02-12T15:52:16","percent_change":0.0,"prev_day_close":368.400009155273},{"option":"SPXW260327P06590000","bid":70.9,"bid_size":9.0,"ask":72.0,"ask_size":9.0,"iv":0.2133,"open_interest":50.0,"volume":1.0,"delta":-0.2519,"gamma":0.0007,"vega":6.9544,"theta":-2.0038,"rho":-1.8139,"theo":71.4797,"change":-16.28,"open":56.32,"high":56.32,"low":56.32,"tick":"down","last_trade_price":56.32,"last_trade_time":"2026-02-18T11:17:24","percent_change":-22.4242,"prev_day_close":65.1000022888184},{"option":"SPXW260327C06600000","bid":348.7,"bid_size":7.0,"ask":354.3,"ask_size":7.0,"iv":0.2112,"open_interest":13.0,"volume":0.0,"delta":0.7422,"gamma":0.0007,"vega":7.0355,"theta":-1.9308,"rho":4.8058,"theo":351.5177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.56,"last_trade_time":"2026-02-11T15:21:21","percent_change":0.0,"prev_day_close":360.100006103516},{"option":"SPXW260327P06600000","bid":72.7,"bid_size":24.0,"ask":73.7,"ask_size":24.0,"iv":0.2119,"open_interest":933.0,"volume":39.0,"delta":-0.2578,"gamma":0.0007,"vega":7.0355,"theta":-2.014,"rho":-1.8559,"theo":73.1853,"change":-10.8,"open":73.56,"high":73.56,"low":57.55,"tick":"down","last_trade_price":63.6,"last_trade_time":"2026-02-18T15:53:10","percent_change":-14.5161,"prev_day_close":66.7000007629394},{"option":"SPXW260327C06610000","bid":340.5,"bid_size":7.0,"ask":346.1,"ask_size":7.0,"iv":0.2097,"open_interest":2.0,"volume":0.0,"delta":0.7362,"gamma":0.0007,"vega":7.1166,"theta":-1.9434,"rho":4.7728,"theo":343.3089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.49,"last_trade_time":"2026-02-17T14:57:54","percent_change":0.0,"prev_day_close":351.550003051758},{"option":"SPXW260327P06610000","bid":74.4,"bid_size":17.0,"ask":75.5,"ask_size":8.0,"iv":0.2104,"open_interest":39.0,"volume":2.0,"delta":-0.2638,"gamma":0.0007,"vega":7.1166,"theta":-2.0237,"rho":-1.899,"theo":74.934,"change":-16.93,"open":60.93,"high":60.93,"low":59.22,"tick":"down","last_trade_price":59.22,"last_trade_time":"2026-02-18T11:42:28","percent_change":-22.2324,"prev_day_close":68.2999992370606},{"option":"SPXW260327C06620000","bid":332.1,"bid_size":7.0,"ask":337.9,"ask_size":7.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.7301,"gamma":0.0007,"vega":7.1979,"theta":-1.9555,"rho":4.7384,"theo":335.1447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.699996948242},{"option":"SPXW260327P06620000","bid":76.2,"bid_size":17.0,"ask":77.4,"ask_size":26.0,"iv":0.2089,"open_interest":56.0,"volume":0.0,"delta":-0.2699,"gamma":0.0007,"vega":7.1979,"theta":-2.0328,"rho":-1.9434,"theo":76.7273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.56,"last_trade_time":"2026-02-10T14:57:41","percent_change":0.0,"prev_day_close":70.0},{"option":"SPXW260327C06625000","bid":328.3,"bid_size":7.0,"ask":333.9,"ask_size":6.0,"iv":0.2075,"open_interest":10.0,"volume":0.0,"delta":0.727,"gamma":0.0007,"vega":7.2385,"theta":-1.9613,"rho":4.7207,"theo":331.0798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.05,"last_trade_time":"2026-02-03T14:27:44","percent_change":0.0,"prev_day_close":339.699996948242},{"option":"SPXW260327P06625000","bid":77.1,"bid_size":9.0,"ask":78.2,"ask_size":8.0,"iv":0.2081,"open_interest":96.0,"volume":3.0,"delta":-0.2731,"gamma":0.0007,"vega":7.2385,"theta":-2.0371,"rho":-1.9662,"theo":77.6412,"change":-10.95,"open":66.14,"high":68.1,"low":62.15,"tick":"up","last_trade_price":68.1,"last_trade_time":"2026-02-18T14:22:50","percent_change":-13.852,"prev_day_close":70.8999977111816},{"option":"SPXW260327C06630000","bid":324.3,"bid_size":7.0,"ask":329.8,"ask_size":7.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":0.7238,"gamma":0.0007,"vega":7.279,"theta":-1.9669,"rho":4.7026,"theo":327.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.25},{"option":"SPXW260327P06630000","bid":78.0,"bid_size":8.0,"ask":79.2,"ask_size":9.0,"iv":0.2073,"open_interest":51.0,"volume":4.0,"delta":-0.2762,"gamma":0.0007,"vega":7.279,"theta":-2.0412,"rho":-1.9893,"theo":78.567,"change":-11.0,"open":75.77,"high":75.77,"low":63.24,"tick":"up","last_trade_price":68.95,"last_trade_time":"2026-02-18T14:22:50","percent_change":-13.7586,"prev_day_close":71.75},{"option":"SPXW260327C06640000","bid":316.0,"bid_size":3.0,"ask":322.2,"ask_size":7.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.7174,"gamma":0.0008,"vega":7.3596,"theta":-1.9777,"rho":4.6654,"theo":318.9572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.050003051758},{"option":"SPXW260327P06640000","bid":79.9,"bid_size":16.0,"ask":81.1,"ask_size":9.0,"iv":0.2058,"open_interest":38.0,"volume":6.0,"delta":-0.2827,"gamma":0.0008,"vega":7.3596,"theta":-2.0491,"rho":-2.0366,"theo":80.4548,"change":-18.95,"open":62.95,"high":62.95,"low":62.95,"tick":"down","last_trade_price":62.95,"last_trade_time":"2026-02-18T12:54:19","percent_change":-23.138,"prev_day_close":73.5},{"option":"SPXW260327C06650000","bid":307.9,"bid_size":7.0,"ask":313.6,"ask_size":6.0,"iv":0.2038,"open_interest":2.0,"volume":0.0,"delta":0.7108,"gamma":0.0008,"vega":7.4392,"theta":-1.9879,"rho":4.627,"theo":310.9374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":394.42,"last_trade_time":"2026-01-30T14:57:29","percent_change":0.0,"prev_day_close":318.899993896484},{"option":"SPXW260327P06650000","bid":81.8,"bid_size":16.0,"ask":83.0,"ask_size":9.0,"iv":0.2043,"open_interest":313.0,"volume":23.0,"delta":-0.2892,"gamma":0.0008,"vega":7.4392,"theta":-2.0562,"rho":-2.0851,"theo":82.3926,"change":-19.4,"open":70.9,"high":70.9,"low":64.55,"tick":"down","last_trade_price":64.55,"last_trade_time":"2026-02-18T12:54:19","percent_change":-23.109,"prev_day_close":75.3499984741211},{"option":"SPXW260327C06660000","bid":300.3,"bid_size":7.0,"ask":306.0,"ask_size":7.0,"iv":0.202,"open_interest":1.0,"volume":0.0,"delta":0.704,"gamma":0.0008,"vega":7.5171,"theta":-1.9974,"rho":4.5876,"theo":302.969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.42,"last_trade_time":"2026-02-05T15:30:41","percent_change":0.0,"prev_day_close":310.900009155273},{"option":"SPXW260327P06660000","bid":83.8,"bid_size":15.0,"ask":85.0,"ask_size":9.0,"iv":0.2028,"open_interest":32.0,"volume":0.0,"delta":-0.296,"gamma":0.0008,"vega":7.5171,"theta":-2.0627,"rho":-2.1346,"theo":84.3817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.66,"last_trade_time":"2026-02-17T15:12:24","percent_change":0.0,"prev_day_close":77.2000007629394},{"option":"SPXW260327C06670000","bid":292.5,"bid_size":3.0,"ask":298.2,"ask_size":6.0,"iv":0.2006,"open_interest":5.0,"volume":0.0,"delta":0.6971,"gamma":0.0008,"vega":7.5934,"theta":-2.0061,"rho":4.5475,"theo":295.0529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":303.18,"last_trade_time":"2026-02-12T12:16:51","percent_change":0.0,"prev_day_close":303.0},{"option":"SPXW260327P06670000","bid":85.9,"bid_size":7.0,"ask":87.0,"ask_size":15.0,"iv":0.2012,"open_interest":59.0,"volume":13.0,"delta":-0.3029,"gamma":0.0008,"vega":7.5934,"theta":-2.0685,"rho":-2.1848,"theo":86.4232,"change":-19.58,"open":76.82,"high":76.82,"low":68.57,"tick":"no_change","last_trade_price":68.57,"last_trade_time":"2026-02-18T13:15:21","percent_change":-22.2121,"prev_day_close":79.1000022888184},{"option":"SPXW260327C06675000","bid":288.2,"bid_size":7.0,"ask":293.8,"ask_size":6.0,"iv":0.2001,"open_interest":5.0,"volume":0.0,"delta":0.6936,"gamma":0.0008,"vega":7.6308,"theta":-2.0102,"rho":4.5272,"theo":291.1148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":299.23,"last_trade_time":"2026-02-12T12:16:51","percent_change":0.0,"prev_day_close":299.0},{"option":"SPXW260327P06675000","bid":86.9,"bid_size":8.0,"ask":88.1,"ask_size":8.0,"iv":0.2004,"open_interest":38.0,"volume":1.0,"delta":-0.3064,"gamma":0.0008,"vega":7.6308,"theta":-2.0711,"rho":-2.2101,"theo":87.4638,"change":-18.25,"open":70.95,"high":70.95,"low":70.95,"tick":"down","last_trade_price":70.95,"last_trade_time":"2026-02-18T11:50:56","percent_change":-20.4596,"prev_day_close":80.1000022888184},{"option":"SPXW260327C06680000","bid":286.7,"bid_size":1.0,"ask":288.3,"ask_size":1.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.6901,"gamma":0.0008,"vega":7.6678,"theta":-2.014,"rho":4.5067,"theo":287.1902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.75},{"option":"SPXW260327P06680000","bid":87.9,"bid_size":15.0,"ask":89.1,"ask_size":15.0,"iv":0.1996,"open_interest":26.0,"volume":0.0,"delta":-0.31,"gamma":0.0008,"vega":7.6678,"theta":-2.0735,"rho":-2.2357,"theo":88.5179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.68,"last_trade_time":"2026-02-13T15:51:37","percent_change":0.0,"prev_day_close":81.0499992370606},{"option":"SPXW260327C06690000","bid":278.8,"bid_size":1.0,"ask":280.5,"ask_size":1.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.6828,"gamma":0.0008,"vega":7.7408,"theta":-2.0212,"rho":4.465,"theo":279.3819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":286.849990844727},{"option":"SPXW260327P06690000","bid":90.2,"bid_size":7.0,"ask":91.3,"ask_size":15.0,"iv":0.198,"open_interest":50.0,"volume":5.0,"delta":-0.3172,"gamma":0.0008,"vega":7.7408,"theta":-2.0777,"rho":-2.2875,"theo":90.6672,"change":-2.65,"open":79.9,"high":89.9,"low":73.9,"tick":"up","last_trade_price":89.9,"last_trade_time":"2026-02-18T14:57:49","percent_change":-2.86332,"prev_day_close":83.0499992370606},{"option":"SPXW260327C06700000","bid":271.1,"bid_size":1.0,"ask":272.7,"ask_size":1.0,"iv":0.1963,"open_interest":10.0,"volume":1.0,"delta":0.6754,"gamma":0.0008,"vega":7.8126,"theta":-2.0276,"rho":4.422,"theo":271.6295,"change":17.58,"open":280.38,"high":280.38,"low":280.38,"tick":"up","last_trade_price":280.38,"last_trade_time":"2026-02-18T14:41:21","percent_change":6.6895,"prev_day_close":278.899993896484},{"option":"SPXW260327P06700000","bid":92.3,"bid_size":14.0,"ask":93.5,"ask_size":8.0,"iv":0.1965,"open_interest":554.0,"volume":39.0,"delta":-0.3246,"gamma":0.0008,"vega":7.8126,"theta":-2.0811,"rho":-2.3406,"theo":92.8723,"change":-11.94,"open":75.55,"high":91.71,"low":73.92,"tick":"down","last_trade_price":82.91,"last_trade_time":"2026-02-18T15:48:27","percent_change":-12.5883,"prev_day_close":85.1500015258789},{"option":"SPXW260327C06705000","bid":267.2,"bid_size":1.0,"ask":268.8,"ask_size":1.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":0.6717,"gamma":0.0008,"vega":7.848,"theta":-2.0305,"rho":4.3999,"theo":267.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.949996948242},{"option":"SPXW260327P06705000","bid":93.4,"bid_size":7.0,"ask":94.6,"ask_size":8.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":-0.3283,"gamma":0.0008,"vega":7.848,"theta":-2.0824,"rho":-2.3677,"theo":93.9963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.25},{"option":"SPXW260327C06710000","bid":263.4,"bid_size":1.0,"ask":265.0,"ask_size":1.0,"iv":0.1947,"open_interest":2.0,"volume":0.0,"delta":0.6679,"gamma":0.0009,"vega":7.8832,"theta":-2.0331,"rho":4.3774,"theo":263.9349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.34,"last_trade_time":"2026-02-17T11:42:13","percent_change":0.0,"prev_day_close":271.0},{"option":"SPXW260327P06710000","bid":94.5,"bid_size":7.0,"ask":95.7,"ask_size":7.0,"iv":0.1949,"open_interest":48.0,"volume":4.0,"delta":-0.3321,"gamma":0.0009,"vega":7.8832,"theta":-2.0836,"rho":-2.3953,"theo":95.1352,"change":-8.06,"open":89.09,"high":89.09,"low":89.09,"tick":"down","last_trade_price":89.09,"last_trade_time":"2026-02-18T15:34:53","percent_change":-8.29645,"prev_day_close":87.2999992370606},{"option":"SPXW260327C06715000","bid":259.6,"bid_size":1.0,"ask":261.6,"ask_size":1.0,"iv":0.1939,"open_interest":0.0,"volume":0.0,"delta":0.664,"gamma":0.0009,"vega":7.9181,"theta":-2.0355,"rho":4.3544,"theo":260.11,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.100006103516},{"option":"SPXW260327P06715000","bid":95.7,"bid_size":7.0,"ask":96.9,"ask_size":15.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":-0.336,"gamma":0.0009,"vega":7.9181,"theta":-2.0845,"rho":-2.4233,"theo":96.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.3499984741211},{"option":"SPXW260327C06720000","bid":255.7,"bid_size":1.0,"ask":257.3,"ask_size":1.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":0.6602,"gamma":0.0009,"vega":7.9527,"theta":-2.0377,"rho":4.3309,"theo":256.3004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.300003051758},{"option":"SPXW260327P06720000","bid":96.8,"bid_size":7.0,"ask":98.1,"ask_size":15.0,"iv":0.1933,"open_interest":23.0,"volume":0.0,"delta":-0.3399,"gamma":0.0009,"vega":7.9527,"theta":-2.0852,"rho":-2.4518,"theo":97.4582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.65,"last_trade_time":"2026-02-17T14:10:30","percent_change":0.0,"prev_day_close":89.4500007629394},{"option":"SPXW260327C06725000","bid":251.9,"bid_size":1.0,"ask":253.5,"ask_size":1.0,"iv":0.1924,"open_interest":8.0,"volume":0.0,"delta":0.6562,"gamma":0.0009,"vega":7.9868,"theta":-2.0396,"rho":4.307,"theo":252.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.5,"last_trade_time":"2026-02-13T10:14:44","percent_change":0.0,"prev_day_close":259.399993896484},{"option":"SPXW260327P06725000","bid":98.0,"bid_size":7.0,"ask":99.2,"ask_size":6.0,"iv":0.1925,"open_interest":53.0,"volume":7.0,"delta":-0.3438,"gamma":0.0009,"vega":7.9868,"theta":-2.0856,"rho":-2.4807,"theo":98.643,"change":-4.89,"open":79.17,"high":95.96,"low":79.13,"tick":"up","last_trade_price":95.96,"last_trade_time":"2026-02-18T15:28:41","percent_change":-4.84878,"prev_day_close":90.5499992370606},{"option":"SPXW260327C06730000","bid":248.2,"bid_size":2.0,"ask":249.7,"ask_size":5.0,"iv":0.1915,"open_interest":5.0,"volume":0.0,"delta":0.6522,"gamma":0.0009,"vega":8.0204,"theta":-2.0413,"rho":4.2827,"theo":248.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.36,"last_trade_time":"2026-02-17T11:43:01","percent_change":0.0,"prev_day_close":255.5},{"option":"SPXW260327P06730000","bid":99.2,"bid_size":6.0,"ask":100.4,"ask_size":13.0,"iv":0.1917,"open_interest":44.0,"volume":0.0,"delta":-0.3478,"gamma":0.0009,"vega":8.0204,"theta":-2.0858,"rho":-2.5101,"theo":99.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":95.7,"last_trade_time":"2026-02-13T12:33:17","percent_change":0.0,"prev_day_close":91.75},{"option":"SPXW260327C06735000","bid":244.4,"bid_size":2.0,"ask":246.0,"ask_size":2.0,"iv":0.1907,"open_interest":0.0,"volume":0.0,"delta":0.6482,"gamma":0.0009,"vega":8.0534,"theta":-2.0427,"rho":4.2581,"theo":244.9665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.700004577637},{"option":"SPXW260327P06735000","bid":100.4,"bid_size":6.0,"ask":101.6,"ask_size":6.0,"iv":0.1909,"open_interest":2.0,"volume":1.0,"delta":-0.3518,"gamma":0.0009,"vega":8.0534,"theta":-2.0858,"rho":-2.5398,"theo":101.0606,"change":-12.94,"open":90.46,"high":90.46,"low":90.46,"tick":"down","last_trade_price":90.46,"last_trade_time":"2026-02-18T15:48:27","percent_change":-12.5145,"prev_day_close":92.8499984741211},{"option":"SPXW260327C06740000","bid":240.6,"bid_size":2.0,"ask":242.2,"ask_size":5.0,"iv":0.1899,"open_interest":5.0,"volume":0.0,"delta":0.6441,"gamma":0.0009,"vega":8.0857,"theta":-2.0439,"rho":4.2331,"theo":241.221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.97,"last_trade_time":"2026-02-17T11:13:58","percent_change":0.0,"prev_day_close":247.900001525879},{"option":"SPXW260327P06740000","bid":101.6,"bid_size":7.0,"ask":102.9,"ask_size":20.0,"iv":0.1901,"open_interest":40.0,"volume":5.0,"delta":-0.3559,"gamma":0.0009,"vega":8.0857,"theta":-2.0854,"rho":-2.5698,"theo":102.2938,"change":-15.13,"open":89.52,"high":89.52,"low":89.52,"tick":"down","last_trade_price":89.52,"last_trade_time":"2026-02-18T14:10:11","percent_change":-14.4577,"prev_day_close":94.0499992370606},{"option":"SPXW260327C06745000","bid":237.0,"bid_size":5.0,"ask":238.4,"ask_size":5.0,"iv":0.1892,"open_interest":0.0,"volume":0.0,"delta":0.64,"gamma":0.0009,"vega":8.1173,"theta":-2.0448,"rho":4.2079,"theo":237.4921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.099998474121},{"option":"SPXW260327P06745000","bid":102.9,"bid_size":6.0,"ask":104.1,"ask_size":6.0,"iv":0.1894,"open_interest":1.0,"volume":1.0,"delta":-0.36,"gamma":0.0009,"vega":8.1173,"theta":-2.0848,"rho":-2.6,"theo":103.5437,"change":-10.71,"open":95.24,"high":95.24,"low":95.24,"tick":"down","last_trade_price":95.24,"last_trade_time":"2026-02-18T16:09:09","percent_change":-10.1085,"prev_day_close":95.2000007629394},{"option":"SPXW260327C06750000","bid":233.3,"bid_size":5.0,"ask":234.6,"ask_size":8.0,"iv":0.1884,"open_interest":29.0,"volume":8.0,"delta":0.6359,"gamma":0.0009,"vega":8.1481,"theta":-2.0454,"rho":4.1825,"theo":233.7799,"change":21.74,"open":231.8,"high":258.39,"low":231.8,"tick":"down","last_trade_price":247.19,"last_trade_time":"2026-02-18T14:08:16","percent_change":9.64294,"prev_day_close":240.399993896484},{"option":"SPXW260327P06750000","bid":104.1,"bid_size":6.0,"ask":105.4,"ask_size":13.0,"iv":0.1885,"open_interest":379.0,"volume":10.0,"delta":-0.3642,"gamma":0.0009,"vega":8.1481,"theta":-2.084,"rho":-2.6305,"theo":104.8102,"change":-13.37,"open":84.47,"high":93.88,"low":84.47,"tick":"up","last_trade_price":93.88,"last_trade_time":"2026-02-18T15:47:16","percent_change":-12.4662,"prev_day_close":96.3499984741211},{"option":"SPXW260327C06755000","bid":229.6,"bid_size":5.0,"ask":231.0,"ask_size":2.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":0.6316,"gamma":0.0009,"vega":8.1781,"theta":-2.0458,"rho":4.1569,"theo":230.0845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.5},{"option":"SPXW260327P06755000","bid":105.4,"bid_size":6.0,"ask":106.6,"ask_size":6.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":-0.3684,"gamma":0.0009,"vega":8.1781,"theta":-2.0829,"rho":-2.6611,"theo":106.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.5499992370606},{"option":"SPXW260327C06760000","bid":225.9,"bid_size":5.0,"ask":227.2,"ask_size":8.0,"iv":0.1868,"open_interest":24.0,"volume":5.0,"delta":0.6274,"gamma":0.0009,"vega":8.2074,"theta":-2.0459,"rho":4.1312,"theo":226.4061,"change":21.26,"open":239.51,"high":239.51,"low":239.51,"tick":"up","last_trade_price":239.51,"last_trade_time":"2026-02-18T14:08:16","percent_change":9.74112,"prev_day_close":232.700004577637},{"option":"SPXW260327P06760000","bid":106.7,"bid_size":6.0,"ask":107.9,"ask_size":19.0,"iv":0.1869,"open_interest":33.0,"volume":6.0,"delta":-0.3726,"gamma":0.0009,"vega":8.2074,"theta":-2.0815,"rho":-2.6919,"theo":107.394,"change":-22.98,"open":104.47,"high":104.47,"low":87.02,"tick":"down","last_trade_price":87.02,"last_trade_time":"2026-02-18T11:30:25","percent_change":-20.8909,"prev_day_close":98.7999992370606},{"option":"SPXW260327C06765000","bid":222.2,"bid_size":5.0,"ask":223.6,"ask_size":5.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":0.6231,"gamma":0.0009,"vega":8.2358,"theta":-2.0457,"rho":4.1052,"theo":222.7449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.0},{"option":"SPXW260327P06765000","bid":108.0,"bid_size":6.0,"ask":109.2,"ask_size":6.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":-0.3769,"gamma":0.0009,"vega":8.2358,"theta":-2.0798,"rho":-2.723,"theo":108.7116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.049999237061},{"option":"SPXW260327C06770000","bid":218.5,"bid_size":5.0,"ask":219.9,"ask_size":9.0,"iv":0.1852,"open_interest":21.0,"volume":5.0,"delta":0.6187,"gamma":0.001,"vega":8.2635,"theta":-2.0452,"rho":4.0789,"theo":219.101,"change":5.42,"open":216.42,"high":216.42,"low":216.42,"tick":"up","last_trade_price":216.42,"last_trade_time":"2026-02-18T09:30:08","percent_change":2.56872,"prev_day_close":225.349998474121},{"option":"SPXW260327P06770000","bid":109.3,"bid_size":6.0,"ask":110.6,"ask_size":13.0,"iv":0.1853,"open_interest":20.0,"volume":6.0,"delta":-0.3813,"gamma":0.001,"vega":8.2635,"theta":-2.0779,"rho":-2.7542,"theo":110.0464,"change":-5.69,"open":107.07,"high":107.07,"low":107.06,"tick":"down","last_trade_price":107.06,"last_trade_time":"2026-02-18T09:40:36","percent_change":-5.04656,"prev_day_close":101.299999237061},{"option":"SPXW260327C06775000","bid":214.9,"bid_size":5.0,"ask":216.4,"ask_size":11.0,"iv":0.1843,"open_interest":52.0,"volume":2.0,"delta":0.6143,"gamma":0.001,"vega":8.2905,"theta":-2.0445,"rho":4.0524,"theo":215.4746,"change":29.85,"open":237.3,"high":237.3,"low":237.3,"tick":"up","last_trade_price":237.3,"last_trade_time":"2026-02-18T12:12:36","percent_change":14.389,"prev_day_close":221.599998474121},{"option":"SPXW260327P06775000","bid":110.7,"bid_size":6.0,"ask":111.9,"ask_size":12.0,"iv":0.1845,"open_interest":38.0,"volume":5.0,"delta":-0.3857,"gamma":0.001,"vega":8.2905,"theta":-2.0756,"rho":-2.7858,"theo":111.3987,"change":-11.61,"open":106.45,"high":106.45,"low":99.49,"tick":"up","last_trade_price":102.54,"last_trade_time":"2026-02-18T16:09:09","percent_change":-10.1708,"prev_day_close":102.549999237061},{"option":"SPXW260327C06780000","bid":211.3,"bid_size":5.0,"ask":212.7,"ask_size":9.0,"iv":0.1835,"open_interest":11.0,"volume":5.0,"delta":0.6099,"gamma":0.001,"vega":8.3167,"theta":-2.0434,"rho":4.0254,"theo":211.8659,"change":4.77,"open":208.77,"high":208.77,"low":208.77,"tick":"down","last_trade_price":208.77,"last_trade_time":"2026-02-18T09:30:08","percent_change":2.33824,"prev_day_close":217.949996948242},{"option":"SPXW260327P06780000","bid":112.0,"bid_size":6.0,"ask":113.3,"ask_size":12.0,"iv":0.1836,"open_interest":55.0,"volume":4.0,"delta":-0.3901,"gamma":0.001,"vega":8.3167,"theta":-2.073,"rho":-2.8178,"theo":112.7688,"change":-25.69,"open":94.91,"high":94.91,"low":89.86,"tick":"down","last_trade_price":89.86,"last_trade_time":"2026-02-18T11:05:09","percent_change":-22.2328,"prev_day_close":103.849998474121},{"option":"SPXW260327C06785000","bid":207.7,"bid_size":5.0,"ask":209.0,"ask_size":7.0,"iv":0.1826,"open_interest":0.0,"volume":0.0,"delta":0.6054,"gamma":0.001,"vega":8.3423,"theta":-2.042,"rho":3.998,"theo":208.2754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.200004577637},{"option":"SPXW260327P06785000","bid":113.4,"bid_size":6.0,"ask":114.6,"ask_size":6.0,"iv":0.1828,"open_interest":3.0,"volume":0.0,"delta":-0.3946,"gamma":0.001,"vega":8.3423,"theta":-2.0702,"rho":-2.8503,"theo":114.157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.65,"last_trade_time":"2026-02-17T10:39:03","percent_change":0.0,"prev_day_close":105.150001525879},{"option":"SPXW260327C06790000","bid":204.1,"bid_size":5.0,"ask":205.5,"ask_size":9.0,"iv":0.1819,"open_interest":29.0,"volume":0.0,"delta":0.6008,"gamma":0.001,"vega":8.3671,"theta":-2.0404,"rho":3.9701,"theo":204.7032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.7,"last_trade_time":"2026-02-17T11:08:43","percent_change":0.0,"prev_day_close":210.599998474121},{"option":"SPXW260327P06790000","bid":114.8,"bid_size":6.0,"ask":116.0,"ask_size":12.0,"iv":0.182,"open_interest":579.0,"volume":520.0,"delta":-0.3992,"gamma":0.001,"vega":8.3671,"theta":-2.067,"rho":-2.8833,"theo":115.5637,"change":-25.12,"open":114.05,"high":114.05,"low":91.44,"tick":"no_change","last_trade_price":93.38,"last_trade_time":"2026-02-18T13:13:58","percent_change":-21.1983,"prev_day_close":106.5},{"option":"SPXW260327C06795000","bid":200.7,"bid_size":5.0,"ask":201.9,"ask_size":7.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":0.5962,"gamma":0.001,"vega":8.3912,"theta":-2.0384,"rho":3.9416,"theo":201.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.950004577637},{"option":"SPXW260327P06795000","bid":116.2,"bid_size":6.0,"ask":117.4,"ask_size":6.0,"iv":0.1812,"open_interest":19.0,"volume":16.0,"delta":-0.4038,"gamma":0.001,"vega":8.3912,"theta":-2.0635,"rho":-2.9168,"theo":116.9891,"change":-24.53,"open":96.32,"high":96.32,"low":95.47,"tick":"no_change","last_trade_price":95.47,"last_trade_time":"2026-02-18T11:23:12","percent_change":-20.4417,"prev_day_close":107.849998474121},{"option":"SPXW260327C06800000","bid":197.0,"bid_size":6.0,"ask":198.3,"ask_size":10.0,"iv":0.1802,"open_interest":42.0,"volume":2.0,"delta":0.5916,"gamma":0.001,"vega":8.4145,"theta":-2.036,"rho":3.9125,"theo":197.6158,"change":30.36,"open":220.31,"high":220.31,"low":220.31,"tick":"up","last_trade_price":220.31,"last_trade_time":"2026-02-18T12:06:51","percent_change":15.9832,"prev_day_close":203.299995422363},{"option":"SPXW260327P06800000","bid":117.6,"bid_size":6.0,"ask":118.9,"ask_size":12.0,"iv":0.1803,"open_interest":352.0,"volume":61.0,"delta":-0.4084,"gamma":0.001,"vega":8.4145,"theta":-2.0597,"rho":-2.9509,"theo":118.4338,"change":-5.78,"open":118.13,"high":118.13,"low":94.67,"tick":"up","last_trade_price":115.77,"last_trade_time":"2026-02-18T15:25:11","percent_change":-4.75524,"prev_day_close":109.25},{"option":"SPXW260327C06805000","bid":193.5,"bid_size":6.0,"ask":194.8,"ask_size":6.0,"iv":0.1793,"open_interest":0.0,"volume":0.0,"delta":0.5869,"gamma":0.001,"vega":8.4369,"theta":-2.0334,"rho":3.8829,"theo":194.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.700004577637},{"option":"SPXW260327P06805000","bid":119.1,"bid_size":5.0,"ask":120.3,"ask_size":5.0,"iv":0.1795,"open_interest":10.0,"volume":10.0,"delta":-0.4131,"gamma":0.001,"vega":8.4369,"theta":-2.0556,"rho":-2.9856,"theo":119.8981,"change":-22.68,"open":100.37,"high":100.37,"low":100.37,"tick":"no_change","last_trade_price":100.37,"last_trade_time":"2026-02-18T10:20:48","percent_change":-18.4315,"prev_day_close":110.599998474121},{"option":"SPXW260327C06810000","bid":190.0,"bid_size":6.0,"ask":191.3,"ask_size":10.0,"iv":0.1785,"open_interest":6.0,"volume":0.0,"delta":0.5821,"gamma":0.001,"vega":8.4583,"theta":-2.0304,"rho":3.8528,"theo":190.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.85,"last_trade_time":"2026-02-17T12:45:56","percent_change":0.0,"prev_day_close":196.200004577637},{"option":"SPXW260327P06810000","bid":120.6,"bid_size":5.0,"ask":121.8,"ask_size":5.0,"iv":0.1787,"open_interest":71.0,"volume":2.0,"delta":-0.4179,"gamma":0.001,"vega":8.4583,"theta":-2.0511,"rho":-3.0207,"theo":121.3823,"change":-8.81,"open":100.75,"high":115.74,"low":100.75,"tick":"up","last_trade_price":115.74,"last_trade_time":"2026-02-18T15:31:17","percent_change":-7.07346,"prev_day_close":112.0},{"option":"SPXW260327C06815000","bid":186.5,"bid_size":6.0,"ask":187.8,"ask_size":6.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":0.5774,"gamma":0.001,"vega":8.4787,"theta":-2.027,"rho":3.8224,"theo":187.1327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.599998474121},{"option":"SPXW260327P06815000","bid":122.1,"bid_size":5.0,"ask":123.3,"ask_size":5.0,"iv":0.1779,"open_interest":17.0,"volume":1.0,"delta":-0.4227,"gamma":0.001,"vega":8.4787,"theta":-2.0463,"rho":-3.0561,"theo":122.8869,"change":-7.6,"open":118.6,"high":118.6,"low":118.6,"tick":"down","last_trade_price":118.6,"last_trade_time":"2026-02-18T14:56:21","percent_change":-6.02219,"prev_day_close":113.450000762939},{"option":"SPXW260327C06820000","bid":183.1,"bid_size":6.0,"ask":184.4,"ask_size":6.0,"iv":0.1769,"open_interest":10.0,"volume":0.0,"delta":0.5725,"gamma":0.001,"vega":8.498,"theta":-2.0234,"rho":3.7917,"theo":183.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.3,"last_trade_time":"2026-02-12T11:12:03","percent_change":0.0,"prev_day_close":189.099998474121},{"option":"SPXW260327P06820000","bid":123.6,"bid_size":5.0,"ask":124.8,"ask_size":10.0,"iv":0.177,"open_interest":23.0,"volume":0.0,"delta":-0.4275,"gamma":0.001,"vega":8.498,"theta":-2.0411,"rho":-3.0919,"theo":124.4122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.94,"last_trade_time":"2026-02-17T09:46:24","percent_change":0.0,"prev_day_close":114.849998474121},{"option":"SPXW260327C06825000","bid":179.6,"bid_size":6.0,"ask":180.9,"ask_size":8.0,"iv":0.176,"open_interest":30.0,"volume":0.0,"delta":0.5676,"gamma":0.001,"vega":8.5162,"theta":-2.0193,"rho":3.7607,"theo":180.2464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.14,"last_trade_time":"2026-02-17T11:12:31","percent_change":0.0,"prev_day_close":185.599998474121},{"option":"SPXW260327P06825000","bid":125.1,"bid_size":10.0,"ask":126.4,"ask_size":6.0,"iv":0.1762,"open_interest":46.0,"volume":28.0,"delta":-0.4324,"gamma":0.001,"vega":8.5162,"theta":-2.0355,"rho":-3.1279,"theo":125.9582,"change":-18.48,"open":105.77,"high":110.87,"low":102.31,"tick":"no_change","last_trade_price":110.87,"last_trade_time":"2026-02-18T15:56:59","percent_change":-14.2868,"prev_day_close":116.349998474121},{"option":"SPXW260327C06830000","bid":176.1,"bid_size":10.0,"ask":177.5,"ask_size":12.0,"iv":0.1752,"open_interest":14.0,"volume":0.0,"delta":0.5626,"gamma":0.001,"vega":8.5331,"theta":-2.0149,"rho":3.7296,"theo":176.8347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.21,"last_trade_time":"2026-02-13T10:53:22","percent_change":0.0,"prev_day_close":182.099998474121},{"option":"SPXW260327P06830000","bid":126.7,"bid_size":5.0,"ask":127.9,"ask_size":10.0,"iv":0.1754,"open_interest":67.0,"volume":1.0,"delta":-0.4374,"gamma":0.001,"vega":8.5331,"theta":-2.0296,"rho":-3.1641,"theo":127.5252,"change":-24.9,"open":106.15,"high":106.15,"low":106.15,"tick":"down","last_trade_price":106.15,"last_trade_time":"2026-02-18T10:16:29","percent_change":-19.0004,"prev_day_close":117.849998474121},{"option":"SPXW260327C06835000","bid":172.8,"bid_size":6.0,"ask":174.1,"ask_size":6.0,"iv":0.1743,"open_interest":2.0,"volume":2.0,"delta":0.5576,"gamma":0.001,"vega":8.5489,"theta":-2.0101,"rho":3.6983,"theo":173.4442,"change":10.75,"open":192.0,"high":192.0,"low":177.0,"tick":"down","last_trade_price":177.0,"last_trade_time":"2026-02-18T14:38:42","percent_change":6.46617,"prev_day_close":178.599998474121},{"option":"SPXW260327P06835000","bid":128.2,"bid_size":5.0,"ask":129.5,"ask_size":5.0,"iv":0.1745,"open_interest":15.0,"volume":0.0,"delta":-0.4424,"gamma":0.001,"vega":8.5489,"theta":-2.0234,"rho":-3.2005,"theo":129.1135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":129.12,"last_trade_time":"2026-02-17T14:16:55","percent_change":0.0,"prev_day_close":119.349998474121},{"option":"SPXW260327C06840000","bid":169.4,"bid_size":6.0,"ask":170.7,"ask_size":6.0,"iv":0.1735,"open_interest":13.0,"volume":0.0,"delta":0.5526,"gamma":0.001,"vega":8.5634,"theta":-2.0049,"rho":3.6668,"theo":170.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":162.55,"last_trade_time":"2026-02-17T09:37:03","percent_change":0.0,"prev_day_close":175.25},{"option":"SPXW260327P06840000","bid":129.8,"bid_size":10.0,"ask":131.1,"ask_size":16.0,"iv":0.1736,"open_interest":36.0,"volume":11.0,"delta":-0.4474,"gamma":0.001,"vega":8.5634,"theta":-2.0167,"rho":-3.237,"theo":130.7232,"change":-9.51,"open":110.07,"high":124.79,"low":110.07,"tick":"up","last_trade_price":124.79,"last_trade_time":"2026-02-18T15:31:17","percent_change":-7.08116,"prev_day_close":120.849998474121},{"option":"SPXW260327C06845000","bid":166.0,"bid_size":6.0,"ask":167.4,"ask_size":8.0,"iv":0.1727,"open_interest":22.0,"volume":1.0,"delta":0.5475,"gamma":0.001,"vega":8.5767,"theta":-1.9994,"rho":3.635,"theo":166.7277,"change":3.76,"open":163.36,"high":163.36,"low":163.36,"tick":"down","last_trade_price":163.36,"last_trade_time":"2026-02-18T09:30:08","percent_change":2.35589,"prev_day_close":171.75},{"option":"SPXW260327P06845000","bid":131.5,"bid_size":5.0,"ask":132.7,"ask_size":5.0,"iv":0.1728,"open_interest":0.0,"volume":0.0,"delta":-0.4526,"gamma":0.001,"vega":8.5767,"theta":-2.0097,"rho":-3.2738,"theo":132.3545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.400001525879},{"option":"SPXW260327C06850000","bid":162.7,"bid_size":10.0,"ask":164.0,"ask_size":6.0,"iv":0.1719,"open_interest":398.0,"volume":2.0,"delta":0.5423,"gamma":0.0011,"vega":8.5887,"theta":-1.9935,"rho":3.6028,"theo":163.4022,"change":8.37,"open":164.92,"high":164.92,"low":164.92,"tick":"up","last_trade_price":164.92,"last_trade_time":"2026-02-18T15:00:22","percent_change":5.34653,"prev_day_close":168.299995422363},{"option":"SPXW260327P06850000","bid":133.1,"bid_size":5.0,"ask":134.3,"ask_size":15.0,"iv":0.1719,"open_interest":945.0,"volume":13.0,"delta":-0.4577,"gamma":0.0011,"vega":8.5887,"theta":-2.0023,"rho":-3.311,"theo":134.0078,"change":-12.55,"open":127.74,"high":129.59,"low":110.19,"tick":"down","last_trade_price":125.3,"last_trade_time":"2026-02-18T15:39:00","percent_change":-9.1041,"prev_day_close":124.0},{"option":"SPXW260327C06855000","bid":159.4,"bid_size":6.0,"ask":160.8,"ask_size":6.0,"iv":0.171,"open_interest":1.0,"volume":1.0,"delta":0.5371,"gamma":0.0011,"vega":8.5995,"theta":-1.9872,"rho":3.5702,"theo":160.0992,"change":3.69,"open":156.89,"high":156.89,"low":156.89,"tick":"up","last_trade_price":156.89,"last_trade_time":"2026-02-18T09:30:08","percent_change":2.40861,"prev_day_close":164.950004577637},{"option":"SPXW260327P06855000","bid":134.5,"bid_size":6.0,"ask":136.1,"ask_size":6.0,"iv":0.1709,"open_interest":8.0,"volume":0.0,"delta":-0.4629,"gamma":0.0011,"vega":8.5995,"theta":-1.9945,"rho":-3.3487,"theo":135.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.549999237061},{"option":"SPXW260327C06860000","bid":156.1,"bid_size":10.0,"ask":157.5,"ask_size":6.0,"iv":0.1702,"open_interest":9.0,"volume":10.0,"delta":0.5318,"gamma":0.0011,"vega":8.609,"theta":-1.9805,"rho":3.537,"theo":156.8189,"change":26.37,"open":153.2,"high":176.42,"low":151.2,"tick":"up","last_trade_price":176.42,"last_trade_time":"2026-02-18T12:22:32","percent_change":17.5741,"prev_day_close":161.599998474121},{"option":"SPXW260327P06860000","bid":136.2,"bid_size":11.0,"ask":137.8,"ask_size":6.0,"iv":0.17,"open_interest":35.0,"volume":30.0,"delta":-0.4682,"gamma":0.0011,"vega":8.609,"theta":-1.9864,"rho":-3.3869,"theo":137.382,"change":-29.25,"open":116.02,"high":116.02,"low":112.1,"tick":"down","last_trade_price":112.1,"last_trade_time":"2026-02-18T11:40:12","percent_change":-20.6933,"prev_day_close":127.200000762939},{"option":"SPXW260327C06865000","bid":152.9,"bid_size":6.0,"ask":154.2,"ask_size":8.0,"iv":0.1693,"open_interest":11.0,"volume":0.0,"delta":0.5265,"gamma":0.0011,"vega":8.6172,"theta":-1.9734,"rho":3.5032,"theo":153.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.97,"last_trade_time":"2026-02-17T13:40:16","percent_change":0.0,"prev_day_close":158.299995422363},{"option":"SPXW260327P06865000","bid":137.9,"bid_size":6.0,"ask":139.5,"ask_size":6.0,"iv":0.1692,"open_interest":8.0,"volume":2.0,"delta":-0.4735,"gamma":0.0011,"vega":8.6172,"theta":-1.9778,"rho":-3.4258,"theo":139.104,"change":-11.73,"open":136.27,"high":136.27,"low":131.47,"tick":"down","last_trade_price":131.47,"last_trade_time":"2026-02-18T15:37:08","percent_change":-8.19134,"prev_day_close":128.849998474121},{"option":"SPXW260327C06870000","bid":149.6,"bid_size":11.0,"ask":151.0,"ask_size":6.0,"iv":0.1685,"open_interest":28.0,"volume":3.0,"delta":0.5211,"gamma":0.0011,"vega":8.6239,"theta":-1.966,"rho":3.4688,"theo":150.3294,"change":22.24,"open":165.84,"high":165.99,"low":165.84,"tick":"up","last_trade_price":165.99,"last_trade_time":"2026-02-18T11:55:33","percent_change":15.4713,"prev_day_close":155.0},{"option":"SPXW260327P06870000","bid":139.6,"bid_size":11.0,"ask":141.4,"ask_size":11.0,"iv":0.1684,"open_interest":57.0,"volume":27.0,"delta":-0.4789,"gamma":0.0011,"vega":8.6239,"theta":-1.9688,"rho":-3.4653,"theo":140.85,"change":-11.98,"open":137.96,"high":137.96,"low":115.15,"tick":"up","last_trade_price":133.12,"last_trade_time":"2026-02-18T15:37:08","percent_change":-8.25637,"prev_day_close":130.549995422363},{"option":"SPXW260327C06875000","bid":146.4,"bid_size":11.0,"ask":147.8,"ask_size":6.0,"iv":0.1676,"open_interest":19.0,"volume":2.0,"delta":0.5157,"gamma":0.0011,"vega":8.6293,"theta":-1.9581,"rho":3.4337,"theo":147.1213,"change":21.05,"open":161.7,"high":161.7,"low":161.7,"tick":"up","last_trade_price":161.7,"last_trade_time":"2026-02-18T10:13:10","percent_change":14.9662,"prev_day_close":151.700004577637},{"option":"SPXW260327P06875000","bid":141.4,"bid_size":12.0,"ask":143.0,"ask_size":6.0,"iv":0.1676,"open_interest":65.0,"volume":12.0,"delta":-0.4844,"gamma":0.0011,"vega":8.6293,"theta":-1.9594,"rho":-3.5054,"theo":142.6206,"change":-14.75,"open":143.41,"high":143.41,"low":116.54,"tick":"up","last_trade_price":132.2,"last_trade_time":"2026-02-18T15:44:56","percent_change":-10.0374,"prev_day_close":132.25},{"option":"SPXW260327C06880000","bid":143.3,"bid_size":11.0,"ask":144.6,"ask_size":13.0,"iv":0.1667,"open_interest":16.0,"volume":0.0,"delta":0.5102,"gamma":0.0011,"vega":8.6331,"theta":-1.9498,"rho":3.3981,"theo":143.9384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.61,"last_trade_time":"2026-02-12T12:04:25","percent_change":0.0,"prev_day_close":148.450004577637},{"option":"SPXW260327P06880000","bid":143.2,"bid_size":11.0,"ask":144.8,"ask_size":6.0,"iv":0.1667,"open_interest":58.0,"volume":5.0,"delta":-0.4898,"gamma":0.0011,"vega":8.6331,"theta":-1.9496,"rho":-3.546,"theo":144.4165,"change":-18.65,"open":130.1,"high":130.1,"low":130.1,"tick":"down","last_trade_price":130.1,"last_trade_time":"2026-02-18T15:52:26","percent_change":-12.5378,"prev_day_close":134.0},{"option":"SPXW260327C06885000","bid":140.1,"bid_size":7.0,"ask":141.4,"ask_size":7.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":0.5046,"gamma":0.0011,"vega":8.6353,"theta":-1.941,"rho":3.362,"theo":140.7814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.200004577637},{"option":"SPXW260327P06885000","bid":145.0,"bid_size":6.0,"ask":146.8,"ask_size":6.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.4954,"gamma":0.0011,"vega":8.6353,"theta":-1.9394,"rho":-3.5871,"theo":146.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.700004577637},{"option":"SPXW260327C06890000","bid":137.0,"bid_size":12.0,"ask":138.3,"ask_size":13.0,"iv":0.1651,"open_interest":9.0,"volume":0.0,"delta":0.499,"gamma":0.0011,"vega":8.6359,"theta":-1.9318,"rho":3.3258,"theo":137.6505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.68,"last_trade_time":"2026-02-17T13:40:09","percent_change":0.0,"prev_day_close":142.0},{"option":"SPXW260327P06890000","bid":146.9,"bid_size":11.0,"ask":148.5,"ask_size":6.0,"iv":0.165,"open_interest":101.0,"volume":21.0,"delta":-0.501,"gamma":0.0011,"vega":8.6359,"theta":-1.9287,"rho":-3.6284,"theo":148.0862,"change":-15.9,"open":124.4,"high":136.85,"low":124.4,"tick":"up","last_trade_price":136.85,"last_trade_time":"2026-02-18T15:59:48","percent_change":-10.4092,"prev_day_close":137.5},{"option":"SPXW260327C06895000","bid":133.9,"bid_size":7.0,"ask":135.2,"ask_size":13.0,"iv":0.1642,"open_interest":2.0,"volume":2.0,"delta":0.4934,"gamma":0.0011,"vega":8.6349,"theta":-1.9222,"rho":3.2893,"theo":134.5464,"change":21.87,"open":149.35,"high":150.32,"low":149.35,"tick":"up","last_trade_price":150.32,"last_trade_time":"2026-02-18T10:29:38","percent_change":17.0261,"prev_day_close":138.849998474121},{"option":"SPXW260327P06895000","bid":148.9,"bid_size":6.0,"ask":150.4,"ask_size":6.0,"iv":0.1642,"open_interest":0.0,"volume":0.0,"delta":-0.5066,"gamma":0.0011,"vega":8.6349,"theta":-1.9176,"rho":-3.6699,"theo":149.9608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.299995422363},{"option":"SPXW260327C06900000","bid":130.8,"bid_size":12.0,"ask":132.1,"ask_size":7.0,"iv":0.1634,"open_interest":1248.0,"volume":1509.0,"delta":0.4877,"gamma":0.0011,"vega":8.6322,"theta":-1.9122,"rho":3.2527,"theo":131.4692,"change":10.5,"open":146.0,"high":147.8,"low":132.0,"tick":"up","last_trade_price":136.0,"last_trade_time":"2026-02-18T15:43:33","percent_change":8.36653,"prev_day_close":135.650001525879},{"option":"SPXW260327P06900000","bid":150.6,"bid_size":6.0,"ask":152.3,"ask_size":2.0,"iv":0.1633,"open_interest":1506.0,"volume":1556.0,"delta":-0.5123,"gamma":0.0011,"vega":8.6322,"theta":-1.9061,"rho":-3.7116,"theo":151.8624,"change":0.75,"open":152.0,"high":152.34,"low":122.03,"tick":"down","last_trade_price":140.4,"last_trade_time":"2026-02-18T15:43:33","percent_change":0.531349,"prev_day_close":141.150001525879},{"option":"SPXW260327C06905000","bid":127.8,"bid_size":7.0,"ask":129.1,"ask_size":6.0,"iv":0.1626,"open_interest":16.0,"volume":1.0,"delta":0.4819,"gamma":0.0011,"vega":8.6279,"theta":-1.9018,"rho":3.216,"theo":128.4195,"change":23.65,"open":146.2,"high":146.2,"low":146.2,"tick":"up","last_trade_price":146.2,"last_trade_time":"2026-02-18T10:17:42","percent_change":19.2982,"prev_day_close":132.599998474121},{"option":"SPXW260327P06905000","bid":152.6,"bid_size":2.0,"ask":154.2,"ask_size":2.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":-0.5181,"gamma":0.0011,"vega":8.6279,"theta":-1.8942,"rho":-3.7533,"theo":153.7914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.0},{"option":"SPXW260327C06910000","bid":124.8,"bid_size":12.0,"ask":126.1,"ask_size":13.0,"iv":0.1617,"open_interest":23.0,"volume":0.0,"delta":0.4761,"gamma":0.0011,"vega":8.6218,"theta":-1.8909,"rho":3.1791,"theo":125.3977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":118.03,"last_trade_time":"2026-02-17T15:51:35","percent_change":0.0,"prev_day_close":129.450004577637},{"option":"SPXW260327P06910000","bid":154.5,"bid_size":6.0,"ask":156.2,"ask_size":2.0,"iv":0.1616,"open_interest":129.0,"volume":51.0,"delta":-0.5239,"gamma":0.0011,"vega":8.6218,"theta":-1.8818,"rho":-3.7953,"theo":155.7484,"change":-13.09,"open":157.3,"high":157.82,"low":129.1,"tick":"up","last_trade_price":147.81,"last_trade_time":"2026-02-18T14:36:17","percent_change":-8.13548,"prev_day_close":144.900001525879},{"option":"SPXW260327C06915000","bid":121.8,"bid_size":7.0,"ask":123.1,"ask_size":13.0,"iv":0.1608,"open_interest":5.0,"volume":0.0,"delta":0.4703,"gamma":0.0011,"vega":8.614,"theta":-1.8796,"rho":3.1419,"theo":122.4044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":115.21,"last_trade_time":"2026-02-17T15:51:35","percent_change":0.0,"prev_day_close":126.349998474121},{"option":"SPXW260327P06915000","bid":156.6,"bid_size":2.0,"ask":158.2,"ask_size":2.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.5298,"gamma":0.0011,"vega":8.614,"theta":-1.869,"rho":-3.8376,"theo":157.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":146.799995422363},{"option":"SPXW260327C06920000","bid":118.9,"bid_size":12.0,"ask":120.2,"ask_size":7.0,"iv":0.16,"open_interest":45.0,"volume":2.0,"delta":0.4644,"gamma":0.0011,"vega":8.6043,"theta":-1.8678,"rho":3.1041,"theo":119.4402,"change":20.47,"open":133.45,"high":134.37,"low":133.45,"tick":"up","last_trade_price":134.37,"last_trade_time":"2026-02-18T10:29:38","percent_change":17.9719,"prev_day_close":123.349998474121},{"option":"SPXW260327P06920000","bid":158.6,"bid_size":6.0,"ask":160.2,"ask_size":2.0,"iv":0.16,"open_interest":21.0,"volume":0.0,"delta":-0.5357,"gamma":0.0011,"vega":8.6043,"theta":-1.8558,"rho":-3.8804,"theo":159.7484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.47,"last_trade_time":"2026-02-17T09:33:12","percent_change":0.0,"prev_day_close":148.75},{"option":"SPXW260327C06925000","bid":116.0,"bid_size":12.0,"ask":117.2,"ask_size":6.0,"iv":0.1591,"open_interest":30.0,"volume":1.0,"delta":0.4584,"gamma":0.0012,"vega":8.5926,"theta":-1.8557,"rho":3.0658,"theo":116.506,"change":22.45,"open":133.55,"high":133.55,"low":133.55,"tick":"up","last_trade_price":133.55,"last_trade_time":"2026-02-18T10:17:42","percent_change":20.207,"prev_day_close":120.349998474121},{"option":"SPXW260327P06925000","bid":160.7,"bid_size":6.0,"ask":162.2,"ask_size":2.0,"iv":0.1591,"open_interest":305.0,"volume":58.0,"delta":-0.5416,"gamma":0.0012,"vega":8.5926,"theta":-1.8421,"rho":-3.9238,"theo":161.793,"change":-19.15,"open":144.26,"high":148.1,"low":130.87,"tick":"up","last_trade_price":148.1,"last_trade_time":"2026-02-18T16:00:07","percent_change":-11.4499,"prev_day_close":150.700004577637},{"option":"SPXW260327C06930000","bid":113.1,"bid_size":12.0,"ask":114.3,"ask_size":6.0,"iv":0.1583,"open_interest":16.0,"volume":1.0,"delta":0.4524,"gamma":0.0012,"vega":8.5789,"theta":-1.843,"rho":3.0267,"theo":113.6028,"change":19.3,"open":127.6,"high":127.6,"low":127.6,"tick":"up","last_trade_price":127.6,"last_trade_time":"2026-02-18T12:46:58","percent_change":17.8209,"prev_day_close":117.349998474121},{"option":"SPXW260327P06930000","bid":162.2,"bid_size":7.0,"ask":164.3,"ask_size":2.0,"iv":0.1583,"open_interest":254.0,"volume":4.0,"delta":-0.5476,"gamma":0.0012,"vega":8.5789,"theta":-1.828,"rho":-3.9679,"theo":163.8685,"change":-21.1,"open":140.0,"high":141.0,"low":136.0,"tick":"up","last_trade_price":137.5,"last_trade_time":"2026-02-18T10:50:09","percent_change":-12.4557,"prev_day_close":152.799995422363},{"option":"SPXW260327C06935000","bid":110.2,"bid_size":7.0,"ask":111.5,"ask_size":13.0,"iv":0.1575,"open_interest":3.0,"volume":3.0,"delta":0.4463,"gamma":0.0012,"vega":8.563,"theta":-1.83,"rho":2.987,"theo":110.7316,"change":20.66,"open":126.21,"high":126.21,"low":126.21,"tick":"no_change","last_trade_price":126.21,"last_trade_time":"2026-02-18T13:12:35","percent_change":19.5737,"prev_day_close":114.5},{"option":"SPXW260327P06935000","bid":164.9,"bid_size":2.0,"ask":166.5,"ask_size":2.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":-0.5537,"gamma":0.0012,"vega":8.563,"theta":-1.8135,"rho":-4.0126,"theo":165.9761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.799995422363},{"option":"SPXW260327C06940000","bid":107.4,"bid_size":12.0,"ask":108.7,"ask_size":6.0,"iv":0.1567,"open_interest":24.0,"volume":1.0,"delta":0.4402,"gamma":0.0012,"vega":8.5449,"theta":-1.8165,"rho":2.9466,"theo":107.8934,"change":18.3,"open":121.2,"high":121.2,"low":121.2,"tick":"up","last_trade_price":121.2,"last_trade_time":"2026-02-18T12:36:16","percent_change":17.7843,"prev_day_close":111.599998474121},{"option":"SPXW260327P06940000","bid":167.0,"bid_size":6.0,"ask":168.7,"ask_size":2.0,"iv":0.1565,"open_interest":61.0,"volume":10.0,"delta":-0.5598,"gamma":0.0012,"vega":8.5449,"theta":-1.7985,"rho":-4.058,"theo":168.1166,"change":-34.61,"open":139.29,"high":139.29,"low":139.29,"tick":"down","last_trade_price":139.29,"last_trade_time":"2026-02-18T12:08:12","percent_change":-19.9022,"prev_day_close":156.900001525879},{"option":"SPXW260327C06945000","bid":104.6,"bid_size":7.0,"ask":105.9,"ask_size":7.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":0.434,"gamma":0.0012,"vega":8.5247,"theta":-1.8026,"rho":2.9059,"theo":105.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327P06945000","bid":168.6,"bid_size":5.0,"ask":171.6,"ask_size":5.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.566,"gamma":0.0012,"vega":8.5247,"theta":-1.7831,"rho":-4.1038,"theo":170.2911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327C06950000","bid":101.9,"bid_size":12.0,"ask":103.1,"ask_size":6.0,"iv":0.155,"open_interest":375.0,"volume":1.0,"delta":0.4278,"gamma":0.0012,"vega":8.5023,"theta":-1.7883,"rho":2.8649,"theo":102.3196,"change":19.23,"open":116.73,"high":116.73,"low":116.73,"tick":"up","last_trade_price":116.73,"last_trade_time":"2026-02-18T11:30:25","percent_change":19.7231,"prev_day_close":105.849998474121},{"option":"SPXW260327P06950000","bid":171.5,"bid_size":6.0,"ask":173.0,"ask_size":2.0,"iv":0.1549,"open_interest":540.0,"volume":88.0,"delta":-0.5722,"gamma":0.0012,"vega":8.5023,"theta":-1.7673,"rho":-4.1498,"theo":172.5003,"change":-23.27,"open":157.55,"high":157.55,"low":141.42,"tick":"up","last_trade_price":142.99,"last_trade_time":"2026-02-18T13:09:32","percent_change":-13.0328,"prev_day_close":161.050003051758},{"option":"SPXW260327C06955000","bid":99.2,"bid_size":7.0,"ask":100.5,"ask_size":7.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":0.4216,"gamma":0.0012,"vega":8.4778,"theta":-1.7735,"rho":2.8239,"theo":99.5855,"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":0.0},{"option":"SPXW260327P06955000","bid":173.1,"bid_size":5.0,"ask":176.1,"ask_size":5.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.5784,"gamma":0.0012,"vega":8.4778,"theta":-1.751,"rho":-4.1959,"theo":174.745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327C06960000","bid":96.5,"bid_size":13.0,"ask":97.7,"ask_size":6.0,"iv":0.1534,"open_interest":39.0,"volume":0.0,"delta":0.4153,"gamma":0.0012,"vega":8.4514,"theta":-1.7584,"rho":2.7829,"theo":96.8875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.77,"last_trade_time":"2026-02-17T11:03:44","percent_change":0.0,"prev_day_close":100.299999237061},{"option":"SPXW260327P06960000","bid":176.0,"bid_size":6.0,"ask":177.6,"ask_size":2.0,"iv":0.1533,"open_interest":16.0,"volume":0.0,"delta":-0.5847,"gamma":0.0012,"vega":8.4514,"theta":-1.7344,"rho":-4.2419,"theo":177.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.7,"last_trade_time":"2026-02-13T10:35:57","percent_change":0.0,"prev_day_close":165.449996948242},{"option":"SPXW260327C06970000","bid":91.3,"bid_size":13.0,"ask":92.5,"ask_size":7.0,"iv":0.1518,"open_interest":90.0,"volume":1.0,"delta":0.4026,"gamma":0.0012,"vega":8.3923,"theta":-1.7268,"rho":2.7008,"theo":91.6026,"change":13.03,"open":100.38,"high":100.38,"low":100.38,"tick":"up","last_trade_price":100.38,"last_trade_time":"2026-02-18T15:56:47","percent_change":14.917,"prev_day_close":94.8499984741211},{"option":"SPXW260327P06970000","bid":180.7,"bid_size":6.0,"ask":182.3,"ask_size":2.0,"iv":0.1516,"open_interest":132.0,"volume":0.0,"delta":-0.5974,"gamma":0.0012,"vega":8.3923,"theta":-1.6998,"rho":-4.3341,"theo":181.6984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.32,"last_trade_time":"2026-02-13T09:30:27","percent_change":0.0,"prev_day_close":169.949996948242},{"option":"SPXW260327C06975000","bid":88.7,"bid_size":13.0,"ask":89.9,"ask_size":13.0,"iv":0.151,"open_interest":336.0,"volume":0.0,"delta":0.3962,"gamma":0.0012,"vega":8.3595,"theta":-1.7104,"rho":2.6594,"theo":89.0172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.69,"last_trade_time":"2026-02-17T15:45:16","percent_change":0.0,"prev_day_close":92.1500015258789},{"option":"SPXW260327P06975000","bid":183.0,"bid_size":6.0,"ask":184.8,"ask_size":2.0,"iv":0.1508,"open_interest":241.0,"volume":60.0,"delta":-0.6038,"gamma":0.0012,"vega":8.3595,"theta":-1.682,"rho":-4.3806,"theo":184.0917,"change":-38.11,"open":165.42,"high":165.42,"low":151.07,"tick":"up","last_trade_price":152.59,"last_trade_time":"2026-02-18T13:08:15","percent_change":-19.9843,"prev_day_close":172.400001525879},{"option":"SPXW260327C06980000","bid":86.2,"bid_size":14.0,"ask":87.4,"ask_size":14.0,"iv":0.1501,"open_interest":290.0,"volume":3.0,"delta":0.3898,"gamma":0.0012,"vega":8.3243,"theta":-1.6937,"rho":2.6175,"theo":86.471,"change":17.9,"open":100.3,"high":100.3,"low":100.3,"tick":"no_change","last_trade_price":100.3,"last_trade_time":"2026-02-18T11:12:43","percent_change":21.7233,"prev_day_close":89.5499992370606},{"option":"SPXW260327P06980000","bid":185.3,"bid_size":11.0,"ask":187.1,"ask_size":2.0,"iv":0.1499,"open_interest":21.0,"volume":0.0,"delta":-0.6102,"gamma":0.0012,"vega":8.3243,"theta":-1.6638,"rho":-4.4275,"theo":186.5243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.19,"last_trade_time":"2026-02-11T15:29:30","percent_change":0.0,"prev_day_close":174.700004577637},{"option":"SPXW260327C06990000","bid":81.2,"bid_size":14.0,"ask":82.4,"ask_size":15.0,"iv":0.1485,"open_interest":23.0,"volume":6.0,"delta":0.3768,"gamma":0.0012,"vega":8.2458,"theta":-1.6591,"rho":2.5319,"theo":81.5008,"change":3.22,"open":93.1,"high":93.1,"low":80.87,"tick":"down","last_trade_price":80.87,"last_trade_time":"2026-02-18T14:58:14","percent_change":4.14681,"prev_day_close":84.4500007629394},{"option":"SPXW260327P06990000","bid":190.3,"bid_size":9.0,"ask":192.1,"ask_size":2.0,"iv":0.1483,"open_interest":17.0,"volume":0.0,"delta":-0.6232,"gamma":0.0012,"vega":8.2458,"theta":-1.6262,"rho":-4.5231,"theo":191.5116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.6,"last_trade_time":"2026-02-13T09:55:22","percent_change":0.0,"prev_day_close":179.5},{"option":"SPXW260327C07000000","bid":76.4,"bid_size":29.0,"ask":77.5,"ask_size":22.0,"iv":0.1468,"open_interest":2761.0,"volume":6.0,"delta":0.3638,"gamma":0.0012,"vega":8.1564,"theta":-1.6231,"rho":2.4446,"theo":76.7001,"change":15.74,"open":76.95,"high":88.79,"low":76.95,"tick":"up","last_trade_price":88.79,"last_trade_time":"2026-02-18T10:59:23","percent_change":21.5469,"prev_day_close":79.5},{"option":"SPXW260327P07000000","bid":195.6,"bid_size":15.0,"ask":197.2,"ask_size":2.0,"iv":0.1469,"open_interest":2233.0,"volume":0.0,"delta":-0.6362,"gamma":0.0012,"vega":8.1564,"theta":-1.5872,"rho":-4.6206,"theo":196.6684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.0,"last_trade_time":"2026-02-12T15:48:50","percent_change":0.0,"prev_day_close":184.399993896484},{"option":"SPXW260327C07010000","bid":71.8,"bid_size":15.0,"ask":73.0,"ask_size":15.0,"iv":0.1454,"open_interest":25.0,"volume":2.0,"delta":0.3507,"gamma":0.0012,"vega":8.0572,"theta":-1.5857,"rho":2.3572,"theo":72.0741,"change":3.7,"open":72.35,"high":72.35,"low":72.35,"tick":"up","last_trade_price":72.35,"last_trade_time":"2026-02-18T09:48:08","percent_change":5.38966,"prev_day_close":74.6500015258789},{"option":"SPXW260327P07010000","bid":200.8,"bid_size":5.0,"ask":202.6,"ask_size":2.0,"iv":0.1452,"open_interest":19.0,"volume":1.0,"delta":-0.6493,"gamma":0.0012,"vega":8.0572,"theta":-1.5469,"rho":-4.718,"theo":201.9999,"change":-33.15,"open":176.1,"high":176.1,"low":176.1,"tick":"down","last_trade_price":176.1,"last_trade_time":"2026-02-18T13:28:54","percent_change":-15.8423,"prev_day_close":189.700004577637},{"option":"SPXW260327C07020000","bid":67.3,"bid_size":15.0,"ask":68.5,"ask_size":16.0,"iv":0.1439,"open_interest":26.0,"volume":0.0,"delta":0.3376,"gamma":0.0012,"vega":7.9499,"theta":-1.5471,"rho":2.271,"theo":67.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-17T09:42:11","percent_change":0.0,"prev_day_close":70.0},{"option":"SPXW260327P07020000","bid":206.3,"bid_size":1.0,"ask":208.1,"ask_size":1.0,"iv":0.1437,"open_interest":7.0,"volume":0.0,"delta":-0.6625,"gamma":0.0012,"vega":7.9499,"theta":-1.5053,"rho":-4.8144,"theo":207.5076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.0,"last_trade_time":"2026-02-13T09:55:22","percent_change":0.0,"prev_day_close":194.950004577637},{"option":"SPXW260327C07025000","bid":65.2,"bid_size":15.0,"ask":66.3,"ask_size":8.0,"iv":0.1431,"open_interest":64.0,"volume":1.0,"delta":0.331,"gamma":0.0012,"vega":7.8931,"theta":-1.5274,"rho":2.228,"theo":65.4653,"change":1.13,"open":63.43,"high":63.43,"low":63.43,"tick":"up","last_trade_price":63.43,"last_trade_time":"2026-02-18T09:36:40","percent_change":1.81381,"prev_day_close":67.75},{"option":"SPXW260327P07025000","bid":209.1,"bid_size":1.0,"ask":210.8,"ask_size":1.0,"iv":0.1429,"open_interest":5.0,"volume":0.0,"delta":-0.669,"gamma":0.0012,"vega":7.8931,"theta":-1.484,"rho":-4.8624,"theo":210.3274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.51,"last_trade_time":"2026-02-10T15:54:46","percent_change":0.0,"prev_day_close":197.700004577637},{"option":"SPXW260327C07030000","bid":63.0,"bid_size":15.0,"ask":64.2,"ask_size":16.0,"iv":0.1424,"open_interest":50.0,"volume":0.0,"delta":0.3244,"gamma":0.0012,"vega":7.8339,"theta":-1.5073,"rho":2.1848,"theo":63.3505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.15,"last_trade_time":"2026-02-17T11:32:52","percent_change":0.0,"prev_day_close":65.5},{"option":"SPXW260327P07030000","bid":211.9,"bid_size":1.0,"ask":213.8,"ask_size":1.0,"iv":0.1419,"open_interest":14.0,"volume":0.0,"delta":-0.6756,"gamma":0.0012,"vega":7.8339,"theta":-1.4625,"rho":-4.9106,"theo":213.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.79,"last_trade_time":"2026-02-12T15:48:50","percent_change":0.0,"prev_day_close":200.300003051758},{"option":"SPXW260327C07040000","bid":58.9,"bid_size":31.0,"ask":59.9,"ask_size":23.0,"iv":0.1408,"open_interest":2522.0,"volume":10.0,"delta":0.3113,"gamma":0.0012,"vega":7.7074,"theta":-1.4664,"rho":2.0973,"theo":59.2537,"change":1.45,"open":61.62,"high":70.4,"low":58.08,"tick":"up","last_trade_price":65.05,"last_trade_time":"2026-02-18T15:54:19","percent_change":2.36735,"prev_day_close":61.25},{"option":"SPXW260327P07040000","bid":217.9,"bid_size":1.0,"ask":219.6,"ask_size":1.0,"iv":0.1407,"open_interest":6.0,"volume":0.0,"delta":-0.6888,"gamma":0.0012,"vega":7.7074,"theta":-1.4187,"rho":-5.0082,"theo":219.0521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":167.85,"last_trade_time":"2026-02-10T15:50:56","percent_change":0.0,"prev_day_close":206.199996948242},{"option":"SPXW260327C07050000","bid":55.0,"bid_size":16.0,"ask":55.9,"ask_size":9.0,"iv":0.1395,"open_interest":177.0,"volume":48.0,"delta":0.2982,"gamma":0.0011,"vega":7.5693,"theta":-1.4245,"rho":2.0088,"theo":55.3344,"change":2.7,"open":53.51,"high":65.6,"low":53.51,"tick":"up","last_trade_price":55.2,"last_trade_time":"2026-02-18T15:34:20","percent_change":5.14286,"prev_day_close":57.0500011444092},{"option":"SPXW260327P07050000","bid":222.8,"bid_size":1.0,"ask":228.5,"ask_size":4.0,"iv":0.1402,"open_interest":22.0,"volume":2.0,"delta":-0.7018,"gamma":0.0011,"vega":7.5693,"theta":-1.3737,"rho":-5.1068,"theo":225.0904,"change":-17.15,"open":215.7,"high":215.7,"low":215.7,"tick":"down","last_trade_price":215.7,"last_trade_time":"2026-02-18T15:34:53","percent_change":-7.36526,"prev_day_close":211.900001525879},{"option":"SPXW260327C07060000","bid":51.2,"bid_size":28.0,"ask":52.1,"ask_size":24.0,"iv":0.138,"open_interest":2514.0,"volume":11.0,"delta":0.2852,"gamma":0.0011,"vega":7.4215,"theta":-1.3815,"rho":1.9214,"theo":51.59,"change":7.65,"open":53.62,"high":61.65,"low":50.33,"tick":"up","last_trade_price":56.6,"last_trade_time":"2026-02-18T15:54:19","percent_change":15.6282,"prev_day_close":53.1000003814697},{"option":"SPXW260327P07060000","bid":228.9,"bid_size":4.0,"ask":234.7,"ask_size":4.0,"iv":0.1388,"open_interest":1.0,"volume":0.0,"delta":-0.7148,"gamma":0.0011,"vega":7.4215,"theta":-1.3278,"rho":-5.2042,"theo":231.3035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.44,"last_trade_time":"2026-02-10T15:50:56","percent_change":0.0,"prev_day_close":217.649993896484},{"option":"SPXW260327C07070000","bid":47.5,"bid_size":17.0,"ask":48.6,"ask_size":17.0,"iv":0.1367,"open_interest":51.0,"volume":0.0,"delta":0.2723,"gamma":0.0011,"vega":7.2668,"theta":-1.3375,"rho":1.836,"theo":48.0148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.27,"last_trade_time":"2026-02-17T16:06:05","percent_change":0.0,"prev_day_close":49.2999992370606},{"option":"SPXW260327P07070000","bid":235.2,"bid_size":1.0,"ask":241.0,"ask_size":4.0,"iv":0.1373,"open_interest":2.0,"volume":2.0,"delta":-0.7278,"gamma":0.0011,"vega":7.2668,"theta":-1.2808,"rho":-5.2997,"theo":237.6857,"change":-30.4,"open":222.0,"high":222.0,"low":215.0,"tick":"down","last_trade_price":215.0,"last_trade_time":"2026-02-18T15:53:10","percent_change":-12.3879,"prev_day_close":224.050003051758},{"option":"SPXW260327C07075000","bid":45.8,"bid_size":18.0,"ask":46.8,"ask_size":9.0,"iv":0.136,"open_interest":60.0,"volume":1.0,"delta":0.2658,"gamma":0.0011,"vega":7.1869,"theta":-1.3152,"rho":1.7937,"theo":46.2889,"change":11.6,"open":55.4,"high":55.4,"low":55.4,"tick":"up","last_trade_price":55.4,"last_trade_time":"2026-02-18T10:42:33","percent_change":26.484,"prev_day_close":47.5},{"option":"SPXW260327P07075000","bid":238.4,"bid_size":1.0,"ask":244.3,"ask_size":4.0,"iv":0.1367,"open_interest":1.0,"volume":0.0,"delta":-0.7342,"gamma":0.0011,"vega":7.1869,"theta":-1.257,"rho":-5.3471,"theo":240.9386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.5,"last_trade_time":"2026-01-29T12:55:26","percent_change":0.0,"prev_day_close":227.200004577637},{"option":"SPXW260327C07080000","bid":44.1,"bid_size":18.0,"ask":45.0,"ask_size":9.0,"iv":0.1354,"open_interest":45.0,"volume":13.0,"delta":0.2595,"gamma":0.0011,"vega":7.1048,"theta":-1.2927,"rho":1.7513,"theo":44.6037,"change":9.6,"open":48.55,"high":53.3,"low":48.55,"tick":"down","last_trade_price":51.8,"last_trade_time":"2026-02-18T11:20:57","percent_change":22.7488,"prev_day_close":45.7000007629394},{"option":"SPXW260327P07080000","bid":241.5,"bid_size":4.0,"ask":247.3,"ask_size":4.0,"iv":0.1357,"open_interest":7.0,"volume":0.0,"delta":-0.7406,"gamma":0.0011,"vega":7.1048,"theta":-1.233,"rho":-5.3945,"theo":244.2322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.0,"last_trade_time":"2026-01-26T13:39:05","percent_change":0.0,"prev_day_close":229.899993896484},{"option":"SPXW260327C07090000","bid":40.8,"bid_size":19.0,"ask":41.8,"ask_size":10.0,"iv":0.134,"open_interest":145.0,"volume":3.0,"delta":0.2468,"gamma":0.0011,"vega":6.9329,"theta":-1.247,"rho":1.6659,"theo":41.3551,"change":8.1,"open":49.3,"high":49.3,"low":47.15,"tick":"down","last_trade_price":47.15,"last_trade_time":"2026-02-18T13:30:03","percent_change":20.7426,"prev_day_close":42.2999992370606},{"option":"SPXW260327P07090000","bid":248.1,"bid_size":4.0,"ask":254.1,"ask_size":4.0,"iv":0.1344,"open_interest":3.0,"volume":0.0,"delta":-0.7532,"gamma":0.0011,"vega":6.9329,"theta":-1.1843,"rho":-5.4901,"theo":250.9411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.0,"last_trade_time":"2026-01-28T15:50:26","percent_change":0.0,"prev_day_close":236.450004577637},{"option":"SPXW260327C07100000","bid":37.7,"bid_size":19.0,"ask":38.7,"ask_size":29.0,"iv":0.1327,"open_interest":194.0,"volume":42.0,"delta":0.2343,"gamma":0.0011,"vega":6.7502,"theta":-1.2005,"rho":1.5808,"theo":38.2681,"change":4.16,"open":36.8,"high":46.2,"low":36.8,"tick":"up","last_trade_price":40.31,"last_trade_time":"2026-02-18T14:41:21","percent_change":11.5076,"prev_day_close":39.0},{"option":"SPXW260327P07100000","bid":255.1,"bid_size":1.0,"ask":261.2,"ask_size":4.0,"iv":0.1335,"open_interest":40.0,"volume":2.0,"delta":-0.7657,"gamma":0.0011,"vega":6.7502,"theta":-1.1349,"rho":-5.5852,"theo":257.8116,"change":-37.8,"open":220.0,"high":228.3,"low":220.0,"tick":"up","last_trade_price":228.3,"last_trade_time":"2026-02-18T13:34:00","percent_change":-14.2052,"prev_day_close":243.0},{"option":"SPXW260327C07110000","bid":34.8,"bid_size":20.0,"ask":35.8,"ask_size":30.0,"iv":0.1316,"open_interest":20.0,"volume":3.0,"delta":0.222,"gamma":0.001,"vega":6.5601,"theta":-1.1534,"rho":1.4983,"theo":35.3396,"change":2.82,"open":36.12,"high":36.12,"low":36.12,"tick":"up","last_trade_price":36.12,"last_trade_time":"2026-02-18T15:44:33","percent_change":8.46847,"prev_day_close":35.9499988555908},{"option":"SPXW260327P07110000","bid":262.0,"bid_size":1.0,"ask":268.2,"ask_size":4.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.778,"gamma":0.001,"vega":6.5601,"theta":-1.0848,"rho":-5.6778,"theo":264.8406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.899993896484},{"option":"SPXW260327C07120000","bid":32.0,"bid_size":20.0,"ask":33.0,"ask_size":40.0,"iv":0.1303,"open_interest":49.0,"volume":1.0,"delta":0.2099,"gamma":0.001,"vega":6.3658,"theta":-1.1059,"rho":1.4181,"theo":32.5654,"change":0.68,"open":31.38,"high":31.38,"low":31.38,"tick":"up","last_trade_price":31.38,"last_trade_time":"2026-02-18T15:15:51","percent_change":2.21498,"prev_day_close":33.0500011444092},{"option":"SPXW260327P07120000","bid":268.7,"bid_size":4.0,"ask":274.9,"ask_size":3.0,"iv":0.1313,"open_interest":17.0,"volume":0.0,"delta":-0.7901,"gamma":0.001,"vega":6.3658,"theta":-1.0343,"rho":-5.7681,"theo":272.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.49,"last_trade_time":"2026-02-03T15:42:16","percent_change":0.0,"prev_day_close":256.949996948242},{"option":"SPXW260327C07125000","bid":30.7,"bid_size":22.0,"ask":31.5,"ask_size":10.0,"iv":0.1298,"open_interest":53.0,"volume":5.0,"delta":0.2039,"gamma":0.001,"vega":6.2667,"theta":-1.082,"rho":1.3782,"theo":31.2356,"change":0.58,"open":29.95,"high":36.97,"low":29.95,"tick":"down","last_trade_price":30.08,"last_trade_time":"2026-02-18T15:23:46","percent_change":1.9661,"prev_day_close":31.6999998092651},{"option":"SPXW260327P07125000","bid":272.8,"bid_size":1.0,"ask":279.1,"ask_size":4.0,"iv":0.1304,"open_interest":2.0,"volume":0.0,"delta":-0.7961,"gamma":0.001,"vega":6.2667,"theta":-1.0089,"rho":-5.813,"theo":275.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.59,"last_trade_time":"2026-02-03T15:42:16","percent_change":0.0,"prev_day_close":260.600006103516},{"option":"SPXW260327C07130000","bid":29.4,"bid_size":22.0,"ask":30.4,"ask_size":32.0,"iv":0.1291,"open_interest":57.0,"volume":4.0,"delta":0.198,"gamma":0.001,"vega":6.1658,"theta":-1.058,"rho":1.3384,"theo":29.9441,"change":0.95,"open":35.45,"high":35.45,"low":28.83,"tick":"up","last_trade_price":32.57,"last_trade_time":"2026-02-18T15:54:22","percent_change":3.13015,"prev_day_close":30.3500003814697},{"option":"SPXW260327P07130000","bid":276.5,"bid_size":1.0,"ask":282.8,"ask_size":4.0,"iv":0.1299,"open_interest":307.0,"volume":0.0,"delta":-0.802,"gamma":0.001,"vega":6.1658,"theta":-0.9834,"rho":-5.8579,"theo":279.3601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":280.98,"last_trade_time":"2026-02-12T11:56:35","percent_change":0.0,"prev_day_close":264.349990844727},{"option":"SPXW260327C07140000","bid":27.0,"bid_size":23.0,"ask":27.9,"ask_size":34.0,"iv":0.1279,"open_interest":67.0,"volume":1.0,"delta":0.1865,"gamma":0.001,"vega":5.9573,"theta":-1.01,"rho":1.2593,"theo":27.4765,"change":2.67,"open":28.67,"high":28.67,"low":28.67,"tick":"up","last_trade_price":28.67,"last_trade_time":"2026-02-18T16:06:03","percent_change":10.2692,"prev_day_close":27.8000001907349},{"option":"SPXW260327P07140000","bid":283.9,"bid_size":1.0,"ask":290.3,"ask_size":4.0,"iv":0.1287,"open_interest":0.0,"volume":0.0,"delta":-0.8136,"gamma":0.001,"vega":5.9573,"theta":-0.9325,"rho":-5.9471,"theo":286.8501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":271.5},{"option":"SPXW260327C07150000","bid":24.7,"bid_size":24.0,"ask":25.5,"ask_size":25.0,"iv":0.1269,"open_interest":112.0,"volume":15.0,"delta":0.1752,"gamma":0.0009,"vega":5.7422,"theta":-0.9622,"rho":1.1829,"theo":25.1616,"change":1.45,"open":27.84,"high":30.08,"low":24.75,"tick":"up","last_trade_price":25.15,"last_trade_time":"2026-02-18T15:39:38","percent_change":6.11814,"prev_day_close":25.4000005722046},{"option":"SPXW260327P07150000","bid":291.5,"bid_size":4.0,"ask":298.0,"ask_size":4.0,"iv":0.1276,"open_interest":309.0,"volume":0.0,"delta":-0.8248,"gamma":0.0009,"vega":5.7422,"theta":-0.8816,"rho":-6.0336,"theo":294.4927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":295.48,"last_trade_time":"2026-02-12T11:56:35","percent_change":0.0,"prev_day_close":279.0},{"option":"SPXW260327C07160000","bid":22.6,"bid_size":11.0,"ask":23.4,"ask_size":37.0,"iv":0.1258,"open_interest":45.0,"volume":6.0,"delta":0.1642,"gamma":0.0009,"vega":5.5255,"theta":-0.9145,"rho":1.1099,"theo":22.9951,"change":3.4,"open":25.51,"high":26.4,"low":25.2,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-18T13:54:19","percent_change":15.5963,"prev_day_close":23.1999998092651},{"option":"SPXW260327P07160000","bid":299.3,"bid_size":4.0,"ask":305.9,"ask_size":9.0,"iv":0.1266,"open_interest":1.0,"volume":0.0,"delta":-0.8358,"gamma":0.0009,"vega":5.5255,"theta":-0.831,"rho":-6.1166,"theo":302.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.72,"last_trade_time":"2026-02-10T11:59:01","percent_change":0.0,"prev_day_close":286.699996948242},{"option":"SPXW260327C07170000","bid":20.6,"bid_size":28.0,"ask":21.4,"ask_size":39.0,"iv":0.125,"open_interest":122.0,"volume":24.0,"delta":0.1537,"gamma":0.0009,"vega":5.3082,"theta":-0.8675,"rho":1.0389,"theo":20.9741,"change":0.95,"open":25.15,"high":25.21,"low":20.95,"tick":"down","last_trade_price":20.95,"last_trade_time":"2026-02-18T15:39:38","percent_change":4.75,"prev_day_close":21.1999998092651},{"option":"SPXW260327P07170000","bid":307.3,"bid_size":3.0,"ask":313.9,"ask_size":8.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.8464,"gamma":0.0009,"vega":5.3082,"theta":-0.781,"rho":-6.1977,"theo":310.2202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.950012207031},{"option":"SPXW260327C07175000","bid":19.6,"bid_size":31.0,"ask":20.5,"ask_size":44.0,"iv":0.1246,"open_interest":268.0,"volume":128.0,"delta":0.1485,"gamma":0.0009,"vega":5.1984,"theta":-0.8442,"rho":1.0038,"theo":20.0179,"change":2.95,"open":19.55,"high":24.47,"low":19.55,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T13:54:19","percent_change":15.4856,"prev_day_close":20.25},{"option":"SPXW260327P07175000","bid":310.8,"bid_size":3.0,"ask":317.4,"ask_size":3.0,"iv":0.1256,"open_interest":3.0,"volume":0.0,"delta":-0.8515,"gamma":0.0009,"vega":5.1984,"theta":-0.7562,"rho":-6.2379,"theo":314.2428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.95,"last_trade_time":"2026-02-11T11:06:13","percent_change":0.0,"prev_day_close":298.899993896484},{"option":"SPXW260327C07200000","bid":15.6,"bid_size":26.0,"ask":16.2,"ask_size":46.0,"iv":0.1223,"open_interest":1139.0,"volume":128.0,"delta":0.1244,"gamma":0.0008,"vega":4.642,"theta":-0.7316,"rho":0.8402,"theo":15.7639,"change":0.22,"open":17.12,"high":19.35,"low":15.37,"tick":"down","last_trade_price":15.37,"last_trade_time":"2026-02-18T15:30:41","percent_change":1.45215,"prev_day_close":15.9500002861023},{"option":"SPXW260327P07200000","bid":331.9,"bid_size":3.0,"ask":338.7,"ask_size":4.0,"iv":0.1231,"open_interest":8.0,"volume":0.0,"delta":-0.8756,"gamma":0.0008,"vega":4.642,"theta":-0.6362,"rho":-6.4266,"theo":334.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.5,"last_trade_time":"2026-02-09T11:56:26","percent_change":0.0,"prev_day_close":319.699996948242},{"option":"SPXW260327C07225000","bid":12.3,"bid_size":15.0,"ask":12.8,"ask_size":39.0,"iv":0.1206,"open_interest":494.0,"volume":40.0,"delta":0.1031,"gamma":0.0007,"vega":4.1029,"theta":-0.6276,"rho":0.6956,"theo":12.3254,"change":-0.1,"open":12.05,"high":15.53,"low":11.87,"tick":"down","last_trade_price":11.9,"last_trade_time":"2026-02-18T15:24:03","percent_change":-0.833333,"prev_day_close":12.4499998092651},{"option":"SPXW260327P07225000","bid":352.8,"bid_size":3.0,"ask":360.3,"ask_size":2.0,"iv":0.1217,"open_interest":6.0,"volume":0.0,"delta":-0.897,"gamma":0.0007,"vega":4.1029,"theta":-0.5248,"rho":-6.5965,"theo":356.3379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.05,"last_trade_time":"2026-02-11T11:06:13","percent_change":0.0,"prev_day_close":341.300003051758},{"option":"SPXW260327C07250000","bid":9.6,"bid_size":15.0,"ask":10.1,"ask_size":58.0,"iv":0.1193,"open_interest":1042.0,"volume":643.0,"delta":0.0848,"gamma":0.0006,"vega":3.5902,"theta":-0.5346,"rho":0.5728,"theo":9.6124,"change":0.65,"open":9.5,"high":12.4,"low":9.3,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T16:06:03","percent_change":6.8783,"prev_day_close":9.69999980926514},{"option":"SPXW260327P07250000","bid":375.4,"bid_size":3.0,"ask":382.5,"ask_size":1.0,"iv":0.1202,"open_interest":6.0,"volume":0.0,"delta":-0.9152,"gamma":0.0006,"vega":3.5902,"theta":-0.4243,"rho":-6.7445,"theo":378.5186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.85,"last_trade_time":"2026-02-09T11:56:26","percent_change":0.0,"prev_day_close":363.149993896484},{"option":"SPXW260327C07275000","bid":7.5,"bid_size":15.0,"ask":8.0,"ask_size":102.0,"iv":0.1183,"open_interest":557.0,"volume":82.0,"delta":0.0696,"gamma":0.0005,"vega":3.1229,"theta":-0.4539,"rho":0.4686,"theo":7.5135,"change":0.59,"open":7.29,"high":9.53,"low":7.29,"tick":"down","last_trade_price":8.04,"last_trade_time":"2026-02-18T15:57:48","percent_change":7.91946,"prev_day_close":7.54999995231628},{"option":"SPXW260327P07275000","bid":397.5,"bid_size":3.0,"ask":404.9,"ask_size":3.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.9305,"gamma":0.0005,"vega":3.1229,"theta":-0.3361,"rho":-6.8739,"theo":401.3136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.850006103516},{"option":"SPXW260327C07300000","bid":5.7,"bid_size":108.0,"ask":6.3,"ask_size":99.0,"iv":0.1172,"open_interest":2407.0,"volume":2031.0,"delta":0.0571,"gamma":0.0004,"vega":2.7077,"theta":-0.3856,"rho":0.3845,"theo":5.9133,"change":0.4,"open":5.84,"high":7.3,"low":5.76,"tick":"no_change","last_trade_price":6.25,"last_trade_time":"2026-02-18T15:57:48","percent_change":6.83761,"prev_day_close":5.90000009536743},{"option":"SPXW260327P07300000","bid":420.6,"bid_size":4.0,"ask":428.2,"ask_size":2.0,"iv":0.119,"open_interest":2.0,"volume":0.0,"delta":-0.943,"gamma":0.0004,"vega":2.7077,"theta":-0.2604,"rho":-6.9832,"theo":424.6072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.77,"last_trade_time":"2026-02-09T11:23:07","percent_change":0.0,"prev_day_close":409.649993896484},{"option":"SPXW260327C07325000","bid":4.7,"bid_size":15.0,"ask":5.0,"ask_size":118.0,"iv":0.1174,"open_interest":2176.0,"volume":2035.0,"delta":0.047,"gamma":0.0004,"vega":2.347,"theta":-0.3289,"rho":0.3161,"theo":4.7047,"change":1.0,"open":4.64,"high":5.72,"low":4.6,"tick":"up","last_trade_price":5.65,"last_trade_time":"2026-02-18T13:02:15","percent_change":21.5054,"prev_day_close":4.59999990463257},{"option":"SPXW260327P07325000","bid":444.9,"bid_size":3.0,"ask":452.2,"ask_size":1.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.953,"gamma":0.0004,"vega":2.347,"theta":-0.1962,"rho":-7.0768,"theo":448.2924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.25},{"option":"SPXW260327C07350000","bid":3.5,"bid_size":171.0,"ask":4.0,"ask_size":118.0,"iv":0.1168,"open_interest":301.0,"volume":14.0,"delta":0.039,"gamma":0.0003,"vega":2.0387,"theta":-0.2822,"rho":0.262,"theo":3.7904,"change":-0.04,"open":3.66,"high":4.4,"low":3.54,"tick":"up","last_trade_price":3.61,"last_trade_time":"2026-02-18T15:39:38","percent_change":-1.09589,"prev_day_close":3.60000002384186},{"option":"SPXW260327P07350000","bid":468.8,"bid_size":2.0,"ask":476.1,"ask_size":1.0,"iv":0.119,"open_interest":4.0,"volume":0.0,"delta":-0.961,"gamma":0.0003,"vega":2.0387,"theta":-0.1421,"rho":-7.1562,"theo":472.2718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.21,"last_trade_time":"2026-01-28T14:51:44","percent_change":0.0,"prev_day_close":456.599990844727},{"option":"SPXW260327C07375000","bid":3.0,"bid_size":15.0,"ask":3.2,"ask_size":135.0,"iv":0.1176,"open_interest":128.0,"volume":4.0,"delta":0.0326,"gamma":0.0003,"vega":1.777,"theta":-0.244,"rho":0.2183,"theo":3.0948,"change":0.575,"open":3.4,"high":3.55,"low":3.4,"tick":"up","last_trade_price":3.55,"last_trade_time":"2026-02-18T13:02:17","percent_change":19.3277,"prev_day_close":2.89999997615814},{"option":"SPXW260327P07375000","bid":492.3,"bid_size":1.0,"ask":500.0,"ask_size":2.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9675,"gamma":0.0003,"vega":1.777,"theta":-0.0964,"rho":-7.2251,"theo":496.47,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.149993896484},{"option":"SPXW260327C07400000","bid":2.4,"bid_size":15.0,"ask":2.65,"ask_size":205.0,"iv":0.1183,"open_interest":251.0,"volume":7.0,"delta":0.0274,"gamma":0.0002,"vega":1.5542,"theta":-0.2123,"rho":0.1838,"theo":2.5573,"change":0.27,"open":2.83,"high":2.9,"low":2.67,"tick":"down","last_trade_price":2.67,"last_trade_time":"2026-02-18T13:41:01","percent_change":11.25,"prev_day_close":2.32500004768372},{"option":"SPXW260327P07400000","bid":517.0,"bid_size":2.0,"ask":524.5,"ask_size":1.0,"iv":0.1194,"open_interest":1.0,"volume":0.0,"delta":-0.9726,"gamma":0.0002,"vega":1.5542,"theta":-0.0573,"rho":-7.2848,"theo":520.8264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.9,"last_trade_time":"2026-02-04T10:39:07","percent_change":0.0,"prev_day_close":505.449996948242},{"option":"SPXW260327C07425000","bid":1.95,"bid_size":15.0,"ask":2.15,"ask_size":119.0,"iv":0.1189,"open_interest":81.0,"volume":2.0,"delta":0.0232,"gamma":0.0002,"vega":1.3648,"theta":-0.1859,"rho":0.1553,"theo":2.1356,"change":0.225,"open":2.27,"high":2.27,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T12:42:25","percent_change":11.3924,"prev_day_close":1.875},{"option":"SPXW260327P07425000","bid":541.6,"bid_size":2.0,"ask":549.0,"ask_size":1.0,"iv":0.1217,"open_interest":4.0,"volume":0.0,"delta":-0.9768,"gamma":0.0002,"vega":1.3648,"theta":-0.0235,"rho":-7.3386,"theo":545.2984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":543.42,"last_trade_time":"2026-02-17T14:50:24","percent_change":0.0,"prev_day_close":529.899993896484},{"option":"SPXW260327C07450000","bid":1.55,"bid_size":15.0,"ask":1.8,"ask_size":198.0,"iv":0.1196,"open_interest":243.0,"volume":22.0,"delta":0.0198,"gamma":0.0002,"vega":1.2018,"theta":-0.1636,"rho":0.1324,"theo":1.7993,"change":-0.09,"open":1.86,"high":1.88,"low":1.56,"tick":"no_change","last_trade_price":1.56,"last_trade_time":"2026-02-18T15:57:02","percent_change":-5.45454,"prev_day_close":1.55000001192093},{"option":"SPXW260327P07450000","bid":566.1,"bid_size":2.0,"ask":573.5,"ask_size":1.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.9802,"gamma":0.0002,"vega":1.2018,"theta":0.0,"rho":-7.3867,"theo":569.8559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.399993896484},{"option":"SPXW260327C07500000","bid":1.05,"bid_size":15.0,"ask":1.3,"ask_size":213.0,"iv":0.122,"open_interest":915.0,"volume":13.0,"delta":0.0146,"gamma":0.0001,"vega":0.9398,"theta":-0.1282,"rho":0.0972,"theo":1.3039,"change":0.12,"open":1.15,"high":1.3,"low":1.15,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-18T12:54:37","percent_change":10.4348,"prev_day_close":1.07499998807907},{"option":"SPXW260327P07500000","bid":615.3,"bid_size":2.0,"ask":622.7,"ask_size":1.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.9854,"gamma":0.0001,"vega":0.9398,"theta":0.0,"rho":-7.4723,"theo":619.1481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.700012207031},{"option":"SPXW260327C07550000","bid":0.7,"bid_size":213.0,"ask":1.0,"ask_size":247.0,"iv":0.1244,"open_interest":111.0,"volume":2.0,"delta":0.011,"gamma":0.0001,"vega":0.7425,"theta":-0.102,"rho":0.073,"theo":0.9684,"change":0.07,"open":0.92,"high":0.92,"low":0.92,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-18T10:48:56","percent_change":8.2353,"prev_day_close":0.775000005960464},{"option":"SPXW260327P07550000","bid":664.6,"bid_size":2.0,"ask":672.2,"ask_size":1.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0001,"vega":0.7425,"theta":0.0,"rho":-7.547,"theo":668.6002,"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":653.200012207031},{"option":"SPXW260327C07600000","bid":0.5,"bid_size":230.0,"ask":0.75,"ask_size":179.0,"iv":0.1278,"open_interest":226.0,"volume":39.0,"delta":0.0084,"gamma":0.0001,"vega":0.5943,"theta":-0.0824,"rho":0.0556,"theo":0.7375,"change":-0.08,"open":0.62,"high":0.66,"low":0.57,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:57:02","percent_change":-12.3077,"prev_day_close":0.574999988079071},{"option":"SPXW260327P07600000","bid":713.9,"bid_size":1.0,"ask":721.8,"ask_size":1.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":-0.9916,"gamma":0.0001,"vega":0.5943,"theta":0.0,"rho":-7.6147,"theo":718.1569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.700012207031},{"option":"SPXW260327C07650000","bid":0.4,"bid_size":186.0,"ask":0.65,"ask_size":259.0,"iv":0.1326,"open_interest":16.0,"volume":0.0,"delta":0.0066,"gamma":0.0001,"vega":0.4828,"theta":-0.0679,"rho":0.0435,"theo":0.5769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-12T14:29:04","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260327P07650000","bid":763.5,"bid_size":1.0,"ask":771.4,"ask_size":1.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.4828,"theta":0.0,"rho":-7.6773,"theo":767.7839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":753.850006103516},{"option":"SPXW260327C07700000","bid":0.3,"bid_size":204.0,"ask":0.55,"ask_size":247.0,"iv":0.1366,"open_interest":12.0,"volume":1.0,"delta":0.0053,"gamma":0.0,"vega":0.3993,"theta":-0.0572,"rho":0.0347,"theo":0.4644,"change":0.0,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:27:40","percent_change":-1.49012e-6,"prev_day_close":0.375},{"option":"SPXW260327P07700000","bid":813.2,"bid_size":1.0,"ask":821.1,"ask_size":1.0,"iv":0.1406,"open_interest":7.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.3993,"theta":0.0,"rho":-7.7365,"theo":817.459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":808.39,"last_trade_time":"2026-02-13T13:54:07","percent_change":0.0,"prev_day_close":803.599975585938},{"option":"SPXW260327C07800000","bid":0.2,"bid_size":208.0,"ask":0.45,"ask_size":247.0,"iv":0.1465,"open_interest":20.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.2873,"theta":-0.043,"rho":0.0238,"theo":0.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-17T15:18:24","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260327P07800000","bid":912.7,"bid_size":1.0,"ask":920.6,"ask_size":1.0,"iv":0.1524,"open_interest":1.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.2877,"theta":0.0,"rho":-7.8483,"theo":916.8958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":908.12,"last_trade_time":"2026-02-13T13:54:07","percent_change":0.0,"prev_day_close":901.449981689453},{"option":"SPXW260327C08000000","bid":0.1,"bid_size":210.0,"ask":0.35,"ask_size":298.0,"iv":0.1668,"open_interest":911.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.1755,"theta":-0.0293,"rho":0.0137,"theo":0.2015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-13T11:03:25","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260327P08000000","bid":1111.8,"bid_size":1.0,"ask":1119.7,"ask_size":1.0,"iv":0.1774,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.1756,"theta":0.0,"rho":-8.0601,"theo":1115.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1102.04998779297},{"option":"SPXW260327C08200000","bid":0.05,"bid_size":64.0,"ask":0.3,"ask_size":154.0,"iv":0.1871,"open_interest":3.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1188,"theta":-0.022,"rho":0.009,"theo":0.1414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-29T10:45:31","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260327P08200000","bid":1310.9,"bid_size":1.0,"ask":1318.8,"ask_size":1.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1188,"theta":0.0,"rho":-8.2666,"theo":1315.0119,"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":1301.39996337891},{"option":"SPXW260327C08400000","bid":0.05,"bid_size":65.0,"ask":0.25,"ask_size":147.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0831,"theta":-0.0168,"rho":0.0061,"theo":0.102,"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":0.125000001862645},{"option":"SPXW260327P08400000","bid":1510.0,"bid_size":1.0,"ask":1517.9,"ask_size":1.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0832,"theta":0.0,"rho":-8.4712,"theo":1514.1229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1500.34997558594},{"option":"SPXW260327C08600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":159.0,"iv":0.2264,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0589,"theta":-0.0128,"rho":0.0042,"theo":0.0738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-01-23T13:07:18","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260327P08600000","bid":1709.2,"bid_size":1.0,"ask":1717.1,"ask_size":1.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0589,"theta":0.0,"rho":-8.6748,"theo":1713.245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1698.39996337891},{"option":"SPXW260327C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":75.0,"iv":0.2433,"open_interest":200.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.042,"theta":-0.0097,"rho":0.0029,"theo":0.0534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-17T12:44:30","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260327P08800000","bid":1908.3,"bid_size":1.0,"ask":1916.2,"ask_size":1.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.042,"theta":0.0,"rho":-8.8778,"theo":1912.375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1898.75},{"option":"SPXW260327C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":86.0,"iv":0.2636,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0301,"theta":-0.0074,"rho":0.002,"theo":0.0386,"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":0.0750000029802322},{"option":"SPXW260327P09000000","bid":2107.4,"bid_size":1.0,"ask":2115.3,"ask_size":1.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0301,"theta":0.0,"rho":-9.0804,"theo":2111.5105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2096.79992675781},{"option":"SPXW260330C02800000","bid":3976.8,"bid_size":3.0,"ask":4167.5,"ask_size":3.0,"iv":1.2728,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":2.9002,"theo":4062.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P02800000","bid":0.0,"bid_size":0.0,"ask":1.9,"ask_size":5.0,"iv":0.9722,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0456,"theta":-0.0453,"rho":-0.0042,"theo":0.303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C03000000","bid":3791.8,"bid_size":3.0,"ask":3944.5,"ask_size":3.0,"iv":1.117,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0566,"theta":0.0,"rho":3.1062,"theo":3863.4489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P03000000","bid":0.0,"bid_size":0.0,"ask":2.0,"ask_size":5.0,"iv":0.9057,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0565,"theta":-0.0528,"rho":-0.0053,"theo":0.3629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C03200000","bid":3579.4,"bid_size":3.0,"ask":3764.7,"ask_size":3.0,"iv":1.0663,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0704,"theta":0.0,"rho":3.312,"theo":3664.3976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P03200000","bid":0.0,"bid_size":0.0,"ask":2.1,"ask_size":5.0,"iv":0.843,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0703,"theta":-0.0619,"rho":-0.0067,"theo":0.4391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C03400000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0886,"theta":0.0,"rho":3.5173,"theo":3466.0932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P03400000","bid":0.0,"bid_size":0.0,"ask":2.25,"ask_size":5.0,"iv":0.7854,"open_interest":0.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0885,"theta":-0.0736,"rho":-0.0085,"theo":0.5392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C03600000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1133,"theta":0.0,"rho":3.7219,"theo":3267.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P03600000","bid":0.0,"bid_size":0.0,"ask":2.4,"ask_size":5.0,"iv":0.7303,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1132,"theta":-0.0887,"rho":-0.0111,"theo":0.6755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C03800000","bid":2998.5,"bid_size":3.0,"ask":3145.4,"ask_size":3.0,"iv":0.8244,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1465,"theta":0.0,"rho":3.9254,"theo":3067.4408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P03800000","bid":0.0,"bid_size":0.0,"ask":2.6,"ask_size":5.0,"iv":0.6789,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.1464,"theta":-0.1088,"rho":-0.0147,"theo":0.8642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C04000000","bid":2800.2,"bid_size":3.0,"ask":2945.5,"ask_size":3.0,"iv":0.7626,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1925,"theta":0.0,"rho":4.1275,"theo":2868.5749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P04000000","bid":0.0,"bid_size":0.0,"ask":2.85,"ask_size":5.0,"iv":0.6303,"open_interest":0.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.1922,"theta":-0.135,"rho":-0.0198,"theo":1.1255,"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":0.0},{"option":"SPXW260330C04200000","bid":2602.1,"bid_size":3.0,"ask":2746.0,"ask_size":3.0,"iv":0.7033,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2535,"theta":0.0,"rho":4.3276,"theo":2669.8059,"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":"SPXW260330P04200000","bid":0.0,"bid_size":0.0,"ask":3.2,"ask_size":5.0,"iv":0.5851,"open_interest":0.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.2532,"theta":-0.1688,"rho":-0.0269,"theo":1.4833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C04400000","bid":2390.7,"bid_size":3.0,"ask":2566.3,"ask_size":3.0,"iv":0.6706,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.3356,"theta":0.0,"rho":4.5248,"theo":2471.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P04400000","bid":0.15,"bid_size":5.0,"ask":3.6,"ask_size":5.0,"iv":0.5436,"open_interest":0.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.3355,"theta":-0.2112,"rho":-0.0368,"theo":1.9643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C04600000","bid":2193.0,"bid_size":3.0,"ask":2365.5,"ask_size":3.0,"iv":0.6103,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.4414,"theta":0.0,"rho":4.7188,"theo":2272.6602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P04600000","bid":0.55,"bid_size":5.0,"ask":4.2,"ask_size":5.0,"iv":0.5078,"open_interest":0.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.4414,"theta":-0.2626,"rho":-0.05,"theo":2.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C04800000","bid":2009.3,"bid_size":3.0,"ask":2147.8,"ask_size":3.0,"iv":0.5484,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.578,"theta":0.0,"rho":4.9079,"theo":2074.3401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P04800000","bid":1.45,"bid_size":5.0,"ask":4.9,"ask_size":5.0,"iv":0.476,"open_interest":0.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":0.5778,"theta":-0.323,"rho":-0.068,"theo":3.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05000000","bid":1862.5,"bid_size":1.0,"ask":1895.8,"ask_size":1.0,"iv":0.4886,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":0.7521,"theta":0.0,"rho":5.0913,"theo":1876.2353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05000000","bid":2.45,"bid_size":5.0,"ask":5.9,"ask_size":5.0,"iv":0.4433,"open_interest":0.0,"volume":0.0,"delta":-0.0126,"gamma":0.0,"vega":0.7522,"theta":-0.3929,"rho":-0.0918,"theo":4.4253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05200000","bid":1665.0,"bid_size":1.0,"ask":1697.7,"ask_size":1.0,"iv":0.4468,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":0.9736,"theta":-0.0112,"rho":5.2664,"theo":1678.4147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05200000","bid":3.7,"bid_size":5.0,"ask":7.2,"ask_size":5.0,"iv":0.4103,"open_interest":0.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":0.9738,"theta":-0.4734,"rho":-0.124,"theo":5.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05400000","bid":1467.7,"bid_size":1.0,"ask":1500.1,"ask_size":1.0,"iv":0.4074,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0001,"vega":1.2668,"theta":-0.1613,"rho":5.4285,"theo":1481.0156,"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":"SPXW260330P05400000","bid":5.4,"bid_size":5.0,"ask":8.9,"ask_size":5.0,"iv":0.3775,"open_interest":0.0,"volume":0.0,"delta":-0.0231,"gamma":0.0001,"vega":1.267,"theta":-0.5685,"rho":-0.1689,"theo":7.4611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05600000","bid":1271.4,"bid_size":1.0,"ask":1303.2,"ask_size":1.0,"iv":0.3688,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0001,"vega":1.6654,"theta":-0.3353,"rho":5.5703,"theo":1284.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05600000","bid":7.8,"bid_size":5.0,"ask":11.6,"ask_size":5.0,"iv":0.3462,"open_interest":0.0,"volume":0.0,"delta":-0.0321,"gamma":0.0001,"vega":1.6656,"theta":-0.6875,"rho":-0.2344,"theo":9.9144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05700000","bid":1173.7,"bid_size":1.0,"ask":1205.2,"ask_size":1.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.9618,"gamma":0.0001,"vega":1.9211,"theta":-0.436,"rho":5.6286,"theo":1186.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05700000","bid":9.4,"bid_size":5.0,"ask":13.3,"ask_size":5.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":-0.0382,"gamma":0.0001,"vega":1.9214,"theta":-0.7607,"rho":-0.2796,"theo":11.5881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05800000","bid":1076.4,"bid_size":1.0,"ask":1107.6,"ask_size":1.0,"iv":0.3329,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0001,"vega":2.2311,"theta":-0.5488,"rho":5.6754,"theo":1089.0001,"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":0.0},{"option":"SPXW260330P05800000","bid":11.7,"bid_size":5.0,"ask":15.6,"ask_size":5.0,"iv":0.316,"open_interest":0.0,"volume":0.0,"delta":-0.046,"gamma":0.0001,"vega":2.2311,"theta":-0.8459,"rho":-0.3363,"theo":13.6995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05900000","bid":979.9,"bid_size":1.0,"ask":1010.6,"ask_size":1.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.9441,"gamma":0.0002,"vega":2.602,"theta":-0.676,"rho":5.7058,"theo":992.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05900000","bid":14.3,"bid_size":5.0,"ask":18.4,"ask_size":5.0,"iv":0.3018,"open_interest":0.0,"volume":0.0,"delta":-0.0559,"gamma":0.0002,"vega":2.602,"theta":-0.9456,"rho":-0.4095,"theo":16.4136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06000000","bid":884.0,"bid_size":1.0,"ask":914.2,"ask_size":1.0,"iv":0.3,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0002,"vega":3.049,"theta":-0.8189,"rho":5.7162,"theo":896.0884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06000000","bid":17.7,"bid_size":5.0,"ask":22.0,"ask_size":5.0,"iv":0.2877,"open_interest":0.0,"volume":0.0,"delta":-0.0686,"gamma":0.0002,"vega":3.049,"theta":-1.061,"rho":-0.5028,"theo":19.9153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06100000","bid":789.2,"bid_size":1.0,"ask":818.9,"ask_size":1.0,"iv":0.2847,"open_interest":0.0,"volume":0.0,"delta":0.9152,"gamma":0.0002,"vega":3.5738,"theta":-0.9774,"rho":5.7,"theo":801.0561,"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":0.0},{"option":"SPXW260330P06100000","bid":23.1,"bid_size":1.0,"ask":26.4,"ask_size":1.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":-0.0848,"gamma":0.0002,"vega":3.5738,"theta":-1.192,"rho":-0.6224,"theo":24.4468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06200000","bid":695.8,"bid_size":1.0,"ask":724.7,"ask_size":1.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.8944,"gamma":0.0003,"vega":4.1912,"theta":-1.149,"rho":5.6496,"theo":707.3225,"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":"SPXW260330P06200000","bid":28.8,"bid_size":1.0,"ask":32.4,"ask_size":1.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":-0.1056,"gamma":0.0003,"vega":4.1912,"theta":-1.336,"rho":-0.7765,"theo":30.2769,"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":0.0},{"option":"SPXW260330C06300000","bid":605.2,"bid_size":1.0,"ask":632.2,"ask_size":1.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0004,"vega":4.8908,"theta":-1.3281,"rho":5.5591,"theo":615.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06300000","bid":36.2,"bid_size":1.0,"ask":40.0,"ask_size":1.0,"iv":0.2482,"open_interest":0.0,"volume":0.0,"delta":-0.1318,"gamma":0.0004,"vega":4.8908,"theta":-1.4876,"rho":-0.9705,"theo":37.7289,"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":0.0},{"option":"SPXW260330C06350000","bid":559.0,"bid_size":1.0,"ask":586.6,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8525,"gamma":0.0004,"vega":5.2687,"theta":-1.4179,"rho":5.4945,"theo":569.8854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06350000","bid":40.7,"bid_size":1.0,"ask":44.6,"ask_size":1.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":-0.1474,"gamma":0.0004,"vega":5.2687,"theta":-1.5637,"rho":-1.0869,"theo":42.1855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06375000","bid":536.6,"bid_size":1.0,"ask":564.0,"ask_size":1.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":0.844,"gamma":0.0004,"vega":5.4627,"theta":-1.4623,"rho":5.4581,"theo":547.4282,"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":"SPXW260330P06375000","bid":43.1,"bid_size":1.0,"ask":47.2,"ask_size":1.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":-0.156,"gamma":0.0004,"vega":5.4627,"theta":-1.6012,"rho":-1.1493,"theo":44.6192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06400000","bid":514.9,"bid_size":1.0,"ask":541.6,"ask_size":1.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":0.835,"gamma":0.0005,"vega":5.6633,"theta":-1.5062,"rho":5.4174,"theo":525.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06400000","bid":45.7,"bid_size":1.0,"ask":49.8,"ask_size":1.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":-0.165,"gamma":0.0005,"vega":5.6633,"theta":-1.6382,"rho":-1.2158,"theo":47.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06425000","bid":493.3,"bid_size":1.0,"ask":519.3,"ask_size":1.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.8255,"gamma":0.0005,"vega":5.8693,"theta":-1.5492,"rho":5.3716,"theo":502.9658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06425000","bid":48.5,"bid_size":1.0,"ask":52.7,"ask_size":1.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":-0.1745,"gamma":0.0005,"vega":5.8693,"theta":-1.6744,"rho":-1.2875,"theo":49.9387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06450000","bid":471.8,"bid_size":1.0,"ask":497.2,"ask_size":1.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":0.8153,"gamma":0.0005,"vega":6.0769,"theta":-1.5912,"rho":5.3215,"theo":480.9845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06450000","bid":51.4,"bid_size":1.0,"ask":55.7,"ask_size":1.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":-0.1846,"gamma":0.0005,"vega":6.0769,"theta":-1.7095,"rho":-1.3635,"theo":52.8483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06475000","bid":449.8,"bid_size":1.0,"ask":475.3,"ask_size":1.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.8046,"gamma":0.0006,"vega":6.284,"theta":-1.632,"rho":5.268,"theo":459.1834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06475000","bid":54.5,"bid_size":1.0,"ask":58.9,"ask_size":1.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":-0.1954,"gamma":0.0006,"vega":6.284,"theta":-1.7435,"rho":-1.4429,"theo":55.9381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06500000","bid":427.7,"bid_size":1.0,"ask":453.5,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.7933,"gamma":0.0006,"vega":6.4935,"theta":-1.6714,"rho":5.2105,"theo":437.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06500000","bid":57.8,"bid_size":1.0,"ask":62.3,"ask_size":1.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":-0.2067,"gamma":0.0006,"vega":6.4935,"theta":-1.776,"rho":-1.5263,"theo":59.2174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06525000","bid":406.7,"bid_size":1.0,"ask":432.0,"ask_size":1.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.7812,"gamma":0.0006,"vega":6.7075,"theta":-1.709,"rho":5.1469,"theo":416.1637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06525000","bid":61.0,"bid_size":1.0,"ask":65.9,"ask_size":1.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":-0.2188,"gamma":0.0006,"vega":6.7075,"theta":-1.8067,"rho":-1.6158,"theo":62.7004,"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":0.0},{"option":"SPXW260330C06550000","bid":385.4,"bid_size":1.0,"ask":410.8,"ask_size":1.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.7685,"gamma":0.0006,"vega":6.9228,"theta":-1.7446,"rho":5.0767,"theo":394.9783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06550000","bid":64.7,"bid_size":1.0,"ask":69.8,"ask_size":1.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":-0.2315,"gamma":0.0006,"vega":6.9228,"theta":-1.8354,"rho":-1.7119,"theo":66.4059,"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":0.0},{"option":"SPXW260330C06575000","bid":364.6,"bid_size":1.0,"ask":389.7,"ask_size":1.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.755,"gamma":0.0007,"vega":7.1344,"theta":-1.7778,"rho":5.0017,"theo":374.0323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06575000","bid":68.9,"bid_size":1.0,"ask":73.8,"ask_size":1.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":-0.245,"gamma":0.0007,"vega":7.1344,"theta":-1.8617,"rho":-1.8128,"theo":70.3508,"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":"SPXW260330C06600000","bid":344.3,"bid_size":1.0,"ask":368.7,"ask_size":1.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.7407,"gamma":0.0007,"vega":7.3428,"theta":-1.8084,"rho":4.9222,"theo":353.3388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06600000","bid":72.8,"bid_size":1.0,"ask":78.2,"ask_size":1.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":-0.2593,"gamma":0.0007,"vega":7.3428,"theta":-1.8854,"rho":-1.9182,"theo":74.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06625000","bid":324.0,"bid_size":1.0,"ask":348.1,"ask_size":1.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.7255,"gamma":0.0007,"vega":7.5511,"theta":-1.8359,"rho":4.8354,"theo":332.9157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06625000","bid":77.3,"bid_size":1.0,"ask":82.7,"ask_size":1.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":-0.2745,"gamma":0.0007,"vega":7.5511,"theta":-1.906,"rho":-2.0309,"theo":79.0161,"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":0.0},{"option":"SPXW260330C06650000","bid":304.1,"bid_size":1.0,"ask":327.7,"ask_size":1.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":0.7094,"gamma":0.0008,"vega":7.7566,"theta":-1.8599,"rho":4.7399,"theo":312.7888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06650000","bid":82.0,"bid_size":1.0,"ask":87.6,"ask_size":1.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":-0.2906,"gamma":0.0008,"vega":7.7566,"theta":-1.9232,"rho":-2.1522,"theo":83.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06675000","bid":284.4,"bid_size":1.0,"ask":307.7,"ask_size":1.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.6924,"gamma":0.0008,"vega":7.9525,"theta":-1.8799,"rho":4.6386,"theo":292.9808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06675000","bid":87.0,"bid_size":1.0,"ask":92.8,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":-0.3076,"gamma":0.0008,"vega":7.9525,"theta":-1.9363,"rho":-2.2794,"theo":88.8631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06700000","bid":265.1,"bid_size":1.0,"ask":288.0,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.6744,"gamma":0.0008,"vega":8.1387,"theta":-1.8955,"rho":4.5316,"theo":273.5083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06700000","bid":92.4,"bid_size":1.0,"ask":98.3,"ask_size":1.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":-0.3256,"gamma":0.0008,"vega":8.1387,"theta":-1.945,"rho":-2.4123,"theo":94.2815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06725000","bid":246.1,"bid_size":1.0,"ask":268.6,"ask_size":1.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.6553,"gamma":0.0009,"vega":8.3173,"theta":-1.9061,"rho":4.4146,"theo":254.3962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06725000","bid":98.2,"bid_size":1.0,"ask":104.0,"ask_size":1.0,"iv":0.1883,"open_interest":0.0,"volume":0.0,"delta":-0.3447,"gamma":0.0009,"vega":8.3173,"theta":-1.9487,"rho":-2.5552,"theo":100.0604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06750000","bid":228.5,"bid_size":1.0,"ask":249.6,"ask_size":1.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.6352,"gamma":0.0009,"vega":8.4823,"theta":-1.911,"rho":4.2882,"theo":235.6773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06750000","bid":104.3,"bid_size":1.0,"ask":110.3,"ask_size":1.0,"iv":0.1845,"open_interest":0.0,"volume":0.0,"delta":-0.3648,"gamma":0.0009,"vega":8.4823,"theta":-1.9468,"rho":-2.7076,"theo":106.2324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06775000","bid":215.2,"bid_size":1.0,"ask":222.3,"ask_size":1.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.6138,"gamma":0.0009,"vega":8.628,"theta":-1.9097,"rho":4.1561,"theo":217.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06775000","bid":110.8,"bid_size":1.0,"ask":116.9,"ask_size":1.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":-0.3861,"gamma":0.0009,"vega":8.628,"theta":-1.9386,"rho":-2.8655,"theo":112.8203,"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":0.0},{"option":"SPXW260330C06800000","bid":197.3,"bid_size":1.0,"ask":204.4,"ask_size":1.0,"iv":0.1765,"open_interest":0.0,"volume":0.0,"delta":0.5913,"gamma":0.001,"vega":8.7552,"theta":-1.9016,"rho":4.0141,"theo":199.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06800000","bid":117.7,"bid_size":1.0,"ask":124.0,"ask_size":1.0,"iv":0.1766,"open_interest":0.0,"volume":0.0,"delta":-0.4086,"gamma":0.001,"vega":8.7552,"theta":-1.9236,"rho":-3.0335,"theo":119.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06825000","bid":180.0,"bid_size":1.0,"ask":187.0,"ask_size":1.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":0.5676,"gamma":0.001,"vega":8.8596,"theta":-1.8858,"rho":3.8601,"theo":182.1292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06825000","bid":125.1,"bid_size":1.0,"ask":131.6,"ask_size":1.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":-0.4324,"gamma":0.001,"vega":8.8596,"theta":-1.9009,"rho":-3.2134,"theo":127.3571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06850000","bid":163.2,"bid_size":1.0,"ask":170.1,"ask_size":1.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":0.5426,"gamma":0.001,"vega":8.9344,"theta":-1.8617,"rho":3.6999,"theo":165.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06850000","bid":133.0,"bid_size":1.0,"ask":139.8,"ask_size":1.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-0.4574,"gamma":0.001,"vega":8.9344,"theta":-1.8699,"rho":-3.3994,"theo":135.3805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06875000","bid":147.0,"bid_size":1.0,"ask":153.8,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":0.5162,"gamma":0.0011,"vega":8.9767,"theta":-1.8286,"rho":3.5284,"theo":148.9444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06875000","bid":141.6,"bid_size":1.0,"ask":148.5,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":-0.4838,"gamma":0.0011,"vega":8.9767,"theta":-1.83,"rho":-3.5968,"theo":143.9542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06900000","bid":131.5,"bid_size":1.0,"ask":138.1,"ask_size":1.0,"iv":0.1604,"open_interest":0.0,"volume":0.0,"delta":0.4886,"gamma":0.0011,"vega":8.9809,"theta":-1.786,"rho":3.3449,"theo":133.2409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06900000","bid":141.7,"bid_size":1.0,"ask":163.2,"ask_size":1.0,"iv":0.1582,"open_interest":0.0,"volume":0.0,"delta":-0.5114,"gamma":0.0011,"vega":8.9809,"theta":-1.7805,"rho":-3.8063,"theo":153.1417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06925000","bid":116.7,"bid_size":1.0,"ask":123.1,"ask_size":1.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":0.4596,"gamma":0.0011,"vega":8.9419,"theta":-1.7335,"rho":3.1552,"theo":118.2093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06925000","bid":151.2,"bid_size":1.0,"ask":173.8,"ask_size":1.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":-0.5404,"gamma":0.0011,"vega":8.9419,"theta":-1.7212,"rho":-4.0218,"theo":163.001,"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":0.0},{"option":"SPXW260330C06950000","bid":102.6,"bid_size":1.0,"ask":108.9,"ask_size":1.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":0.4294,"gamma":0.0012,"vega":8.8514,"theta":-1.671,"rho":2.9514,"theo":103.9352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06950000","bid":161.6,"bid_size":1.0,"ask":184.4,"ask_size":1.0,"iv":0.1499,"open_interest":0.0,"volume":0.0,"delta":-0.5706,"gamma":0.0012,"vega":8.8514,"theta":-1.6518,"rho":-4.2515,"theo":173.6178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06975000","bid":89.5,"bid_size":1.0,"ask":95.0,"ask_size":1.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":0.398,"gamma":0.0012,"vega":8.7072,"theta":-1.5988,"rho":2.7423,"theo":90.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06975000","bid":172.7,"bid_size":1.0,"ask":195.9,"ask_size":1.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":-0.602,"gamma":0.0012,"vega":8.7072,"theta":-1.5726,"rho":-4.4865,"theo":185.1017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07000000","bid":77.2,"bid_size":1.0,"ask":82.5,"ask_size":1.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":0.3659,"gamma":0.0012,"vega":8.5019,"theta":-1.5178,"rho":2.524,"theo":78.0946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07000000","bid":184.7,"bid_size":1.0,"ask":208.7,"ask_size":1.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.6341,"gamma":0.0012,"vega":8.5019,"theta":-1.4848,"rho":-4.7307,"theo":197.5591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07025000","bid":65.9,"bid_size":1.0,"ask":71.0,"ask_size":1.0,"iv":0.1409,"open_interest":0.0,"volume":0.0,"delta":0.3333,"gamma":0.0012,"vega":8.234,"theta":-1.4292,"rho":2.3029,"theo":66.7471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07025000","bid":197.7,"bid_size":1.0,"ask":222.3,"ask_size":1.0,"iv":0.1374,"open_interest":0.0,"volume":0.0,"delta":-0.6667,"gamma":0.0012,"vega":8.234,"theta":-1.3893,"rho":-4.9777,"theo":211.1026,"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":0.0},{"option":"SPXW260330C07050000","bid":55.5,"bid_size":1.0,"ask":60.4,"ask_size":1.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":0.3007,"gamma":0.0011,"vega":7.9058,"theta":-1.3344,"rho":2.0801,"theo":56.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07050000","bid":211.7,"bid_size":1.0,"ask":236.9,"ask_size":1.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.6993,"gamma":0.0011,"vega":7.9058,"theta":-1.2876,"rho":-5.2264,"theo":225.7704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07075000","bid":46.2,"bid_size":1.0,"ask":50.9,"ask_size":1.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":0.2686,"gamma":0.0011,"vega":7.5164,"theta":-1.2342,"rho":1.8606,"theo":47.416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07075000","bid":226.7,"bid_size":1.0,"ask":253.7,"ask_size":1.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.7313,"gamma":0.0011,"vega":7.5164,"theta":-1.1806,"rho":-5.4718,"theo":241.5533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07100000","bid":38.0,"bid_size":1.0,"ask":42.5,"ask_size":1.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":0.2374,"gamma":0.0011,"vega":7.0747,"theta":-1.1296,"rho":1.6446,"theo":39.3541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07100000","bid":242.8,"bid_size":1.0,"ask":270.5,"ask_size":1.0,"iv":0.1258,"open_interest":0.0,"volume":0.0,"delta":-0.7626,"gamma":0.0011,"vega":7.0747,"theta":-1.0691,"rho":-5.7136,"theo":258.3824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07125000","bid":30.9,"bid_size":1.0,"ask":35.1,"ask_size":1.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":0.2074,"gamma":0.001,"vega":6.5837,"theta":-1.0218,"rho":1.4386,"theo":32.2888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07125000","bid":260.0,"bid_size":1.0,"ask":288.4,"ask_size":1.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.7926,"gamma":0.001,"vega":6.5837,"theta":-0.9544,"rho":-5.9456,"theo":276.2081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07150000","bid":24.8,"bid_size":1.0,"ask":28.7,"ask_size":1.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":0.1789,"gamma":0.0009,"vega":6.0544,"theta":-0.9128,"rho":1.2402,"theo":26.174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07150000","bid":278.3,"bid_size":1.0,"ask":307.2,"ask_size":1.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.8211,"gamma":0.0009,"vega":6.0544,"theta":-0.8385,"rho":-6.1699,"theo":294.9841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07200000","bid":15.1,"bid_size":5.0,"ask":19.7,"ask_size":5.0,"iv":0.1208,"open_interest":0.0,"volume":0.0,"delta":0.1284,"gamma":0.0008,"vega":4.9377,"theta":-0.7021,"rho":0.8906,"theo":16.6482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07200000","bid":317.8,"bid_size":1.0,"ask":347.8,"ask_size":1.0,"iv":0.1122,"open_interest":0.0,"volume":0.0,"delta":-0.8715,"gamma":0.0008,"vega":4.9377,"theta":-0.6141,"rho":-6.5712,"theo":335.2403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07300000","bid":5.1,"bid_size":5.0,"ask":8.4,"ask_size":5.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":0.0603,"gamma":0.0005,"vega":2.9385,"theta":-0.3784,"rho":0.4175,"theo":6.411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07300000","bid":406.0,"bid_size":1.0,"ask":437.4,"ask_size":1.0,"iv":0.0977,"open_interest":0.0,"volume":0.0,"delta":-0.9397,"gamma":0.0005,"vega":2.9385,"theta":-0.2628,"rho":-7.148,"theo":424.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07400000","bid":1.2,"bid_size":5.0,"ask":4.3,"ask_size":5.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":0.0291,"gamma":0.0002,"vega":1.7004,"theta":-0.2091,"rho":0.2005,"theo":2.7743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07400000","bid":459.2,"bid_size":3.0,"ask":593.2,"ask_size":3.0,"iv":0.1388,"open_interest":0.0,"volume":0.0,"delta":-0.9709,"gamma":0.0002,"vega":1.7004,"theta":-0.066,"rho":-7.4685,"theo":520.4939,"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":"SPXW260330C07500000","bid":1.0,"bid_size":4.0,"ask":2.85,"ask_size":5.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":0.0154,"gamma":0.0001,"vega":1.0261,"theta":-0.1253,"rho":0.1054,"theo":1.3971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07500000","bid":557.5,"bid_size":3.0,"ask":679.4,"ask_size":3.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":-0.9846,"gamma":0.0001,"vega":1.0261,"theta":0.0,"rho":-7.6672,"theo":618.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07600000","bid":0.0,"bid_size":0.0,"ask":2.25,"ask_size":5.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":0.0088,"gamma":0.0001,"vega":0.6442,"theta":-0.0795,"rho":0.0596,"theo":0.7767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07600000","bid":660.4,"bid_size":3.0,"ask":789.3,"ask_size":3.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.9912,"gamma":0.0001,"vega":0.6442,"theta":0.0,"rho":-7.8166,"theo":717.6238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07800000","bid":0.0,"bid_size":0.0,"ask":1.95,"ask_size":5.0,"iv":0.1585,"open_interest":0.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.3066,"theta":-0.0405,"rho":0.0249,"theo":0.333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07800000","bid":857.1,"bid_size":3.0,"ask":981.4,"ask_size":3.0,"iv":0.1864,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.3067,"theta":0.0,"rho":-8.0584,"theo":916.3077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C08000000","bid":0.0,"bid_size":0.0,"ask":1.85,"ask_size":5.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.1873,"theta":-0.0276,"rho":0.0143,"theo":0.2059,"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":0.0},{"option":"SPXW260330P08000000","bid":1055.8,"bid_size":3.0,"ask":1180.8,"ask_size":3.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1875,"theta":0.0,"rho":-8.2761,"theo":1115.3082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C08200000","bid":0.0,"bid_size":0.0,"ask":1.8,"ask_size":5.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1285,"theta":-0.021,"rho":0.0095,"theo":0.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P08200000","bid":1255.8,"bid_size":3.0,"ask":1381.4,"ask_size":3.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1283,"theta":0.0,"rho":-8.4881,"theo":1314.3765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C08400000","bid":0.0,"bid_size":0.0,"ask":1.8,"ask_size":5.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0911,"theta":-0.0163,"rho":0.0065,"theo":0.1078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P08400000","bid":1455.7,"bid_size":3.0,"ask":1581.6,"ask_size":3.0,"iv":0.2956,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0909,"theta":0.0,"rho":-8.6983,"theo":1513.4648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C08600000","bid":0.0,"bid_size":0.0,"ask":1.8,"ask_size":5.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0653,"theta":-0.0126,"rho":0.0046,"theo":0.0793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P08600000","bid":1650.3,"bid_size":3.0,"ask":1776.8,"ask_size":3.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0652,"theta":0.0,"rho":-8.9074,"theo":1712.5638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C08800000","bid":0.0,"bid_size":0.0,"ask":1.75,"ask_size":5.0,"iv":0.2828,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0473,"theta":-0.0097,"rho":0.0032,"theo":0.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P08800000","bid":1852.4,"bid_size":3.0,"ask":1979.8,"ask_size":3.0,"iv":0.3442,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0471,"theta":0.0,"rho":-9.1159,"theo":1911.6704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260331C02200000","bid":4653.6,"bid_size":1.0,"ask":4665.2,"ask_size":1.0,"iv":1.0085,"open_interest":419.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":2.3408,"theo":4659.2951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4788.0,"last_trade_time":"2026-02-02T13:00:43","percent_change":0.0,"prev_day_close":4673.05004882812},{"option":"SPXW260331P02200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":201.0,"iv":1.0079,"open_interest":2853.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0263,"theta":-0.0305,"rho":-0.0024,"theo":0.1961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-12T11:34:23","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260331C02400000","bid":4454.3,"bid_size":1.0,"ask":4466.1,"ask_size":1.0,"iv":0.9827,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0325,"theta":0.0,"rho":2.5528,"theo":4460.2277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4557.57,"last_trade_time":"2026-01-13T14:51:18","percent_change":0.0,"prev_day_close":4474.30004882812},{"option":"SPXW260331P02400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":265.0,"iv":0.9477,"open_interest":346.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0325,"theta":-0.0354,"rho":-0.003,"theo":0.2334,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:31:20","percent_change":-42.8571,"prev_day_close":0.125000001862645},{"option":"SPXW260331C02600000","bid":4255.5,"bid_size":1.0,"ask":4267.1,"ask_size":1.0,"iv":0.9121,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.04,"theta":0.0,"rho":2.7647,"theo":4261.167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4274.5498046875},{"option":"SPXW260331P02600000","bid":0.05,"bid_size":258.0,"ask":0.3,"ask_size":266.0,"iv":0.8997,"open_interest":387.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.04,"theta":-0.0411,"rho":-0.0037,"theo":0.2774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-17T12:41:07","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260331C02700000","bid":4155.7,"bid_size":1.0,"ask":4167.5,"ask_size":1.0,"iv":0.8932,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0444,"theta":0.0,"rho":2.8705,"theo":4161.6398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4217.29,"last_trade_time":"2025-12-23T13:40:07","percent_change":0.0,"prev_day_close":4175.80004882812},{"option":"SPXW260331P02700000","bid":0.1,"bid_size":198.0,"ask":0.35,"ask_size":276.0,"iv":0.8828,"open_interest":412.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0442,"theta":-0.0439,"rho":-0.0041,"theo":0.3003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-10T15:50:24","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260331C02800000","bid":4056.4,"bid_size":1.0,"ask":4068.0,"ask_size":1.0,"iv":0.8466,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0494,"theta":0.0,"rho":2.9763,"theo":4062.1151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.25},{"option":"SPXW260331P02800000","bid":0.1,"bid_size":256.0,"ask":0.35,"ask_size":203.0,"iv":0.8496,"open_interest":198.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0494,"theta":-0.0476,"rho":-0.0046,"theo":0.3301,"change":-0.075,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:43:59","percent_change":-27.2727,"prev_day_close":0.200000006705523},{"option":"SPXW260331C02900000","bid":3956.9,"bid_size":1.0,"ask":3968.5,"ask_size":1.0,"iv":0.8288,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.055,"theta":0.0,"rho":3.0821,"theo":3962.5936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3975.70007324219},{"option":"SPXW260331P02900000","bid":0.15,"bid_size":256.0,"ask":0.4,"ask_size":270.0,"iv":0.8307,"open_interest":847.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.055,"theta":-0.0514,"rho":-0.0052,"theo":0.3609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-02T10:04:59","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260331C03000000","bid":3857.4,"bid_size":1.0,"ask":3869.0,"ask_size":1.0,"iv":0.8092,"open_interest":58.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0612,"theta":0.0,"rho":3.1877,"theo":3863.0758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3848.22,"last_trade_time":"2026-02-13T14:58:40","percent_change":0.0,"prev_day_close":3876.5},{"option":"SPXW260331P03000000","bid":0.2,"bid_size":263.0,"ask":0.45,"ask_size":302.0,"iv":0.8103,"open_interest":7714.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0612,"theta":-0.0555,"rho":-0.0058,"theo":0.3954,"change":-0.075,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:48:06","percent_change":-20.0,"prev_day_close":0.300000004470348},{"option":"SPXW260331C03100000","bid":3757.9,"bid_size":1.0,"ask":3769.5,"ask_size":1.0,"iv":0.7884,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0682,"theta":0.0,"rho":3.2933,"theo":3763.5625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3777.70007324219},{"option":"SPXW260331P03100000","bid":0.25,"bid_size":254.0,"ask":0.5,"ask_size":241.0,"iv":0.789,"open_interest":431.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0682,"theta":-0.06,"rho":-0.0066,"theo":0.4345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-11T10:09:02","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260331C03200000","bid":3658.4,"bid_size":1.0,"ask":3670.0,"ask_size":1.0,"iv":0.7669,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0761,"theta":0.0,"rho":3.3988,"theo":3664.0546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3678.30004882812},{"option":"SPXW260331P03200000","bid":0.3,"bid_size":253.0,"ask":0.55,"ask_size":239.0,"iv":0.7671,"open_interest":550.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0761,"theta":-0.0652,"rho":-0.0074,"theo":0.479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-12T11:04:25","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260331C03300000","bid":3558.9,"bid_size":1.0,"ask":3570.5,"ask_size":1.0,"iv":0.745,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0853,"theta":0.0,"rho":3.5041,"theo":3564.5535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3578.80004882812},{"option":"SPXW260331P03300000","bid":0.4,"bid_size":253.0,"ask":0.65,"ask_size":315.0,"iv":0.7514,"open_interest":331.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0853,"theta":-0.0709,"rho":-0.0083,"theo":0.5302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T15:39:53","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260331C03400000","bid":3459.4,"bid_size":1.0,"ask":3471.0,"ask_size":1.0,"iv":0.7229,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0961,"theta":0.0,"rho":3.6093,"theo":3465.0606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2946.3,"last_trade_time":"2025-07-09T09:49:29","percent_change":0.0,"prev_day_close":3478.79992675781},{"option":"SPXW260331P03400000","bid":0.45,"bid_size":252.0,"ask":0.7,"ask_size":180.0,"iv":0.7283,"open_interest":4716.0,"volume":2.0,"delta":-0.0013,"gamma":0.0,"vega":0.096,"theta":-0.0775,"rho":-0.0094,"theo":0.5896,"change":-0.15,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T12:11:16","percent_change":-23.0769,"prev_day_close":0.525000005960464},{"option":"SPXW260331C03500000","bid":3359.7,"bid_size":1.0,"ask":3371.5,"ask_size":1.0,"iv":0.7108,"open_interest":2.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1085,"theta":0.0,"rho":3.7142,"theo":3365.5778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3022.3,"last_trade_time":"2025-08-19T10:19:05","percent_change":0.0,"prev_day_close":3379.65002441406},{"option":"SPXW260331P03500000","bid":0.55,"bid_size":251.0,"ask":0.8,"ask_size":249.0,"iv":0.7103,"open_interest":8185.0,"volume":11.0,"delta":-0.0014,"gamma":0.0,"vega":0.1085,"theta":-0.085,"rho":-0.0108,"theo":0.6591,"change":-0.125,"open":0.6,"high":0.6,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T14:31:42","percent_change":-17.2414,"prev_day_close":0.625},{"option":"SPXW260331C03600000","bid":3260.5,"bid_size":1.0,"ask":3272.1,"ask_size":1.0,"iv":0.6876,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1228,"theta":0.0,"rho":3.819,"theo":3266.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2926.0,"last_trade_time":"2025-08-19T10:05:02","percent_change":0.0,"prev_day_close":3280.45007324219},{"option":"SPXW260331P03600000","bid":0.65,"bid_size":253.0,"ask":0.9,"ask_size":248.0,"iv":0.6912,"open_interest":1207.0,"volume":75.0,"delta":-0.0016,"gamma":0.0,"vega":0.1228,"theta":-0.0937,"rho":-0.0123,"theo":0.7407,"change":-0.085,"open":0.75,"high":0.75,"low":0.6,"tick":"up","last_trade_price":0.74,"last_trade_time":"2026-02-18T15:18:35","percent_change":-10.303,"prev_day_close":0.675000011920929},{"option":"SPXW260331C03700000","bid":3160.8,"bid_size":1.0,"ask":3172.6,"ask_size":1.0,"iv":0.6722,"open_interest":2.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1394,"theta":0.0,"rho":3.9235,"theo":3166.6506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2830.2,"last_trade_time":"2025-08-19T10:05:22","percent_change":0.0,"prev_day_close":3180.19995117188},{"option":"SPXW260331P03700000","bid":0.8,"bid_size":60.0,"ask":1.0,"ask_size":180.0,"iv":0.6733,"open_interest":1636.0,"volume":18.0,"delta":-0.0019,"gamma":0.0,"vega":0.1394,"theta":-0.1036,"rho":-0.0142,"theo":0.8365,"change":-0.075,"open":0.83,"high":0.85,"low":0.83,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T14:36:23","percent_change":-8.10811,"prev_day_close":0.775000005960464},{"option":"SPXW260331C03750000","bid":3111.3,"bid_size":1.0,"ask":3122.9,"ask_size":1.0,"iv":0.6569,"open_interest":1.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1488,"theta":0.0,"rho":3.9756,"theo":3116.9284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2782.2,"last_trade_time":"2025-08-19T10:05:37","percent_change":0.0,"prev_day_close":3130.19995117188},{"option":"SPXW260331P03750000","bid":0.85,"bid_size":60.0,"ask":1.1,"ask_size":303.0,"iv":0.6648,"open_interest":159.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.1487,"theta":-0.109,"rho":-0.0152,"theo":0.8904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-17T15:31:49","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260331C03800000","bid":3061.6,"bid_size":1.0,"ask":3073.2,"ask_size":1.0,"iv":0.6488,"open_interest":3.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.159,"theta":0.0,"rho":4.0276,"theo":3067.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2734.4,"last_trade_time":"2025-08-19T10:10:07","percent_change":0.0,"prev_day_close":3080.75},{"option":"SPXW260331P03800000","bid":0.9,"bid_size":60.0,"ask":1.15,"ask_size":287.0,"iv":0.6545,"open_interest":1508.0,"volume":15.0,"delta":-0.0022,"gamma":0.0,"vega":0.1589,"theta":-0.1149,"rho":-0.0163,"theo":0.9488,"change":-0.28,"open":0.77,"high":0.77,"low":0.77,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-18T12:26:54","percent_change":-26.6667,"prev_day_close":0.900000005960464},{"option":"SPXW260331C03850000","bid":3011.9,"bid_size":1.0,"ask":3023.5,"ask_size":1.0,"iv":0.6403,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.17,"theta":0.0,"rho":4.0795,"theo":3017.4979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3031.44995117188},{"option":"SPXW260331P03850000","bid":1.0,"bid_size":60.0,"ask":1.2,"ask_size":243.0,"iv":0.6456,"open_interest":99.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.17,"theta":-0.1211,"rho":-0.0176,"theo":1.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-01-23T15:52:14","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260331C03900000","bid":2962.2,"bid_size":1.0,"ask":2973.8,"ask_size":1.0,"iv":0.6316,"open_interest":2.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.182,"theta":0.0,"rho":4.1313,"theo":2967.7903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2639.0,"last_trade_time":"2025-08-19T10:19:15","percent_change":0.0,"prev_day_close":2981.05004882812},{"option":"SPXW260331P03900000","bid":1.05,"bid_size":110.0,"ask":1.3,"ask_size":349.0,"iv":0.6364,"open_interest":5578.0,"volume":307.0,"delta":-0.0025,"gamma":0.0,"vega":0.1819,"theta":-0.1278,"rho":-0.0189,"theo":1.0806,"change":-0.24,"open":1.1,"high":1.1,"low":0.92,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-18T15:40:47","percent_change":-20.0,"prev_day_close":1.02500000596046},{"option":"SPXW260331C03950000","bid":2912.5,"bid_size":1.0,"ask":2924.1,"ask_size":1.0,"iv":0.6226,"open_interest":2.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1947,"theta":0.0,"rho":4.183,"theo":2918.0884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2592.1,"last_trade_time":"2025-08-19T10:19:36","percent_change":0.0,"prev_day_close":2932.45007324219},{"option":"SPXW260331P03950000","bid":1.15,"bid_size":60.0,"ask":1.35,"ask_size":242.0,"iv":0.6271,"open_interest":152.0,"volume":1.0,"delta":-0.0027,"gamma":0.0,"vega":0.1946,"theta":-0.1349,"rho":-0.0204,"theo":1.1549,"change":-0.105,"open":1.17,"high":1.17,"low":1.17,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-18T15:26:29","percent_change":-8.2353,"prev_day_close":1.07499998807907},{"option":"SPXW260331C04000000","bid":2862.8,"bid_size":1.0,"ask":2874.4,"ask_size":1.0,"iv":0.6135,"open_interest":221.0,"volume":1.0,"delta":0.997,"gamma":0.0,"vega":0.2083,"theta":0.0,"rho":4.2345,"theo":2868.3925,"change":51.53,"open":2909.18,"high":2909.18,"low":2909.18,"tick":"up","last_trade_price":2909.18,"last_trade_time":"2026-02-18T11:28:24","percent_change":1.80323,"prev_day_close":2881.65002441406},{"option":"SPXW260331P04000000","bid":1.2,"bid_size":110.0,"ask":1.45,"ask_size":289.0,"iv":0.6176,"open_interest":2150.0,"volume":136.0,"delta":-0.0029,"gamma":0.0,"vega":0.2082,"theta":-0.1425,"rho":-0.022,"theo":1.2351,"change":-0.23,"open":1.25,"high":1.25,"low":1.0,"tick":"no_change","last_trade_price":1.12,"last_trade_time":"2026-02-18T15:56:21","percent_change":-17.037,"prev_day_close":1.14999997615814},{"option":"SPXW260331C04050000","bid":2812.9,"bid_size":1.0,"ask":2824.7,"ask_size":1.0,"iv":0.6088,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.2229,"theta":0.0,"rho":4.2859,"theo":2818.7029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2832.55004882812},{"option":"SPXW260331P04050000","bid":1.3,"bid_size":60.0,"ask":1.55,"ask_size":293.0,"iv":0.609,"open_interest":229.0,"volume":15.0,"delta":-0.0032,"gamma":0.0,"vega":0.2229,"theta":-0.1506,"rho":-0.0237,"theo":1.3223,"change":-0.1,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T09:32:12","percent_change":-6.89655,"prev_day_close":1.22499996423721},{"option":"SPXW260331C04075000","bid":2788.3,"bid_size":1.0,"ask":2799.9,"ask_size":1.0,"iv":0.6017,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2305,"theta":0.0,"rho":4.3116,"theo":2793.8606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2808.95007324219},{"option":"SPXW260331P04075000","bid":1.35,"bid_size":60.0,"ask":1.55,"ask_size":180.0,"iv":0.6037,"open_interest":175.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.2304,"theta":-0.1547,"rho":-0.0246,"theo":1.3673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-17T15:05:40","percent_change":0.0,"prev_day_close":1.27500003576279},{"option":"SPXW260331C04100000","bid":2763.2,"bid_size":1.0,"ask":2775.0,"ask_size":1.0,"iv":0.5991,"open_interest":3.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2385,"theta":0.0,"rho":4.3372,"theo":2769.0199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2914.43,"last_trade_time":"2026-01-28T09:44:46","percent_change":0.0,"prev_day_close":2782.55004882812},{"option":"SPXW260331P04100000","bid":1.4,"bid_size":60.0,"ask":1.6,"ask_size":236.0,"iv":0.5994,"open_interest":724.0,"volume":168.0,"delta":-0.0034,"gamma":0.0,"vega":0.2384,"theta":-0.159,"rho":-0.0255,"theo":1.4148,"change":-0.33,"open":1.44,"high":1.44,"low":1.22,"tick":"no_change","last_trade_price":1.22,"last_trade_time":"2026-02-18T11:36:17","percent_change":-21.2903,"prev_day_close":1.32499998807907},{"option":"SPXW260331C04125000","bid":2738.6,"bid_size":1.0,"ask":2750.2,"ask_size":1.0,"iv":0.5921,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2468,"theta":0.0,"rho":4.3628,"theo":2744.181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2757.69995117188},{"option":"SPXW260331P04125000","bid":1.45,"bid_size":60.0,"ask":1.65,"ask_size":233.0,"iv":0.595,"open_interest":739.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.2467,"theta":-0.1635,"rho":-0.0265,"theo":1.4639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-10T14:51:32","percent_change":0.0,"prev_day_close":1.375},{"option":"SPXW260331C04150000","bid":2713.8,"bid_size":1.0,"ask":2725.4,"ask_size":1.0,"iv":0.5893,"open_interest":2.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2554,"theta":0.0,"rho":4.3884,"theo":2719.344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2282.32,"last_trade_time":"2025-07-22T15:00:06","percent_change":0.0,"prev_day_close":2732.85009765625},{"option":"SPXW260331P04150000","bid":1.5,"bid_size":102.0,"ask":1.7,"ask_size":280.0,"iv":0.5905,"open_interest":1249.0,"volume":30.0,"delta":-0.0037,"gamma":0.0,"vega":0.2553,"theta":-0.168,"rho":-0.0275,"theo":1.5149,"change":-0.25,"open":1.25,"high":1.4,"low":1.25,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:59:43","percent_change":-15.1515,"prev_day_close":1.39999997615814},{"option":"SPXW260331C04175000","bid":2688.7,"bid_size":1.0,"ask":2700.5,"ask_size":1.0,"iv":0.5863,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.2643,"theta":0.0,"rho":4.4139,"theo":2694.5087,"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":2708.04992675781},{"option":"SPXW260331P04175000","bid":1.55,"bid_size":60.0,"ask":1.75,"ask_size":231.0,"iv":0.586,"open_interest":227.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.2642,"theta":-0.1727,"rho":-0.0286,"theo":1.5677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-06T15:38:52","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260331C04200000","bid":2664.1,"bid_size":1.0,"ask":2675.7,"ask_size":1.0,"iv":0.5794,"open_interest":20.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2737,"theta":0.0,"rho":4.4394,"theo":2669.6754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2588.84,"last_trade_time":"2025-12-17T10:58:25","percent_change":0.0,"prev_day_close":2683.70007324219},{"option":"SPXW260331P04200000","bid":1.6,"bid_size":110.0,"ask":1.8,"ask_size":281.0,"iv":0.5815,"open_interest":1310.0,"volume":153.0,"delta":-0.004,"gamma":0.0,"vega":0.2735,"theta":-0.1776,"rho":-0.0297,"theo":1.6225,"change":-0.35,"open":1.65,"high":1.65,"low":1.35,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T16:03:04","percent_change":-20.0,"prev_day_close":1.5},{"option":"SPXW260331C04225000","bid":2639.0,"bid_size":1.0,"ask":2650.9,"ask_size":1.0,"iv":0.5763,"open_interest":20.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2834,"theta":0.0,"rho":4.4648,"theo":2644.8441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2565.57,"last_trade_time":"2025-12-17T10:58:25","percent_change":0.0,"prev_day_close":2658.40002441406},{"option":"SPXW260331P04225000","bid":1.65,"bid_size":60.0,"ask":1.9,"ask_size":228.0,"iv":0.5777,"open_interest":155.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.2834,"theta":-0.1826,"rho":-0.0309,"theo":1.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.95,"last_trade_time":"2026-02-06T09:31:24","percent_change":0.0,"prev_day_close":1.55000001192093},{"option":"SPXW260331C04250000","bid":2614.2,"bid_size":1.0,"ask":2626.0,"ask_size":1.0,"iv":0.573,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.2934,"theta":0.0,"rho":4.4901,"theo":2620.0148,"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":2634.29992675781},{"option":"SPXW260331P04250000","bid":1.75,"bid_size":60.0,"ask":1.95,"ask_size":227.0,"iv":0.5741,"open_interest":138.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.2931,"theta":-0.1875,"rho":-0.032,"theo":1.7374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-05T10:52:24","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260331C04275000","bid":2589.6,"bid_size":1.0,"ask":2601.2,"ask_size":1.0,"iv":0.5662,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.3037,"theta":0.0,"rho":4.5154,"theo":2595.1876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2609.65002441406},{"option":"SPXW260331P04275000","bid":1.8,"bid_size":60.0,"ask":2.0,"ask_size":225.0,"iv":0.5693,"open_interest":118.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.3036,"theta":-0.1928,"rho":-0.0333,"theo":1.7988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-13T11:13:58","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"SPXW260331C04300000","bid":2564.8,"bid_size":1.0,"ask":2576.4,"ask_size":1.0,"iv":0.5628,"open_interest":2.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.3144,"theta":0.0,"rho":4.5407,"theo":2570.3626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1765.0,"last_trade_time":"2025-05-13T14:20:48","percent_change":0.0,"prev_day_close":2584.05004882812},{"option":"SPXW260331P04300000","bid":1.85,"bid_size":60.0,"ask":2.05,"ask_size":270.0,"iv":0.5645,"open_interest":5653.0,"volume":115.0,"delta":-0.0046,"gamma":0.0,"vega":0.3142,"theta":-0.1982,"rho":-0.0346,"theo":1.8618,"change":-0.305,"open":1.77,"high":1.77,"low":1.58,"tick":"no_change","last_trade_price":1.67,"last_trade_time":"2026-02-18T15:59:43","percent_change":-15.443,"prev_day_close":1.72499996423721},{"option":"SPXW260331C04325000","bid":2539.7,"bid_size":1.0,"ask":2551.5,"ask_size":1.0,"iv":0.5593,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.3253,"theta":0.0,"rho":4.5659,"theo":2545.5397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2559.79992675781},{"option":"SPXW260331P04325000","bid":1.9,"bid_size":60.0,"ask":2.1,"ask_size":216.0,"iv":0.5598,"open_interest":504.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.3252,"theta":-0.2036,"rho":-0.036,"theo":1.927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.73,"last_trade_time":"2026-02-12T12:54:20","percent_change":0.0,"prev_day_close":1.77500003576279},{"option":"SPXW260331C04350000","bid":2515.1,"bid_size":1.0,"ask":2526.7,"ask_size":1.0,"iv":0.5526,"open_interest":20.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.3366,"theta":0.0,"rho":4.5911,"theo":2520.7191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2447.01,"last_trade_time":"2025-12-17T11:03:10","percent_change":0.0,"prev_day_close":2535.75},{"option":"SPXW260331P04350000","bid":2.0,"bid_size":60.0,"ask":2.2,"ask_size":265.0,"iv":0.5564,"open_interest":3074.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.3367,"theta":-0.2094,"rho":-0.0374,"theo":1.9957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-10T09:57:23","percent_change":0.0,"prev_day_close":1.82499998807907},{"option":"SPXW260331C04375000","bid":2490.9,"bid_size":2.0,"ask":2500.9,"ask_size":2.0,"iv":0.5341,"open_interest":20.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.3482,"theta":0.0,"rho":4.6162,"theo":2495.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2421.89,"last_trade_time":"2025-12-17T11:03:10","percent_change":0.0,"prev_day_close":2510.25},{"option":"SPXW260331P04375000","bid":2.05,"bid_size":60.0,"ask":2.25,"ask_size":219.0,"iv":0.5516,"open_interest":168.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.348,"theta":-0.215,"rho":-0.0389,"theo":2.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-10T10:11:46","percent_change":0.0,"prev_day_close":1.875},{"option":"SPXW260331C04400000","bid":2466.1,"bid_size":2.0,"ask":2476.1,"ask_size":2.0,"iv":0.531,"open_interest":12.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.3601,"theta":0.0,"rho":4.6412,"theo":2471.0848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2532.22,"last_trade_time":"2025-12-30T13:01:43","percent_change":0.0,"prev_day_close":2485.34997558594},{"option":"SPXW260331P04400000","bid":2.1,"bid_size":109.0,"ask":2.3,"ask_size":264.0,"iv":0.5468,"open_interest":5268.0,"volume":490.0,"delta":-0.0054,"gamma":0.0,"vega":0.36,"theta":-0.2209,"rho":-0.0404,"theo":2.1363,"change":-0.175,"open":1.92,"high":2.09,"low":1.69,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-02-18T15:40:47","percent_change":-7.86517,"prev_day_close":1.92500001192093},{"option":"SPXW260331C04425000","bid":2440.4,"bid_size":1.0,"ask":2451.2,"ask_size":2.0,"iv":0.5262,"open_interest":12.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.3724,"theta":0.0,"rho":4.6663,"theo":2446.2712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2507.57,"last_trade_time":"2025-12-30T13:01:43","percent_change":0.0,"prev_day_close":2461.09997558594},{"option":"SPXW260331P04425000","bid":2.2,"bid_size":59.0,"ask":2.4,"ask_size":213.0,"iv":0.5431,"open_interest":223.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.3725,"theta":-0.227,"rho":-0.042,"theo":2.2121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-10T10:21:05","percent_change":0.0,"prev_day_close":1.99999994039536},{"option":"SPXW260331C04450000","bid":2415.8,"bid_size":2.0,"ask":2426.6,"ask_size":2.0,"iv":0.5291,"open_interest":2.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.3851,"theta":0.0,"rho":4.6912,"theo":2421.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2115.8,"last_trade_time":"2025-08-19T10:19:27","percent_change":0.0,"prev_day_close":2436.25},{"option":"SPXW260331P04450000","bid":2.25,"bid_size":104.0,"ask":2.45,"ask_size":262.0,"iv":0.5383,"open_interest":2115.0,"volume":75.0,"delta":-0.0058,"gamma":0.0,"vega":0.385,"theta":-0.2331,"rho":-0.0436,"theo":2.2875,"change":-0.445,"open":2.12,"high":2.12,"low":1.93,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-18T13:35:41","percent_change":-18.7368,"prev_day_close":2.07500004768372},{"option":"SPXW260331C04475000","bid":2391.0,"bid_size":3.0,"ask":2401.8,"ask_size":2.0,"iv":0.5254,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.3983,"theta":0.0,"rho":4.7161,"theo":2396.6512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2411.30004882812},{"option":"SPXW260331P04475000","bid":2.3,"bid_size":59.0,"ask":2.55,"ask_size":211.0,"iv":0.534,"open_interest":237.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.3981,"theta":-0.2394,"rho":-0.0452,"theo":2.3667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-10T09:59:11","percent_change":0.0,"prev_day_close":2.125},{"option":"SPXW260331C04500000","bid":2366.2,"bid_size":1.0,"ask":2377.0,"ask_size":2.0,"iv":0.5203,"open_interest":9.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.4119,"theta":0.0,"rho":4.741,"theo":2371.8448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2398.91,"last_trade_time":"2026-02-04T11:42:49","percent_change":0.0,"prev_day_close":2386.55004882812},{"option":"SPXW260331P04500000","bid":2.4,"bid_size":109.0,"ask":2.6,"ask_size":243.0,"iv":0.5296,"open_interest":1975.0,"volume":74.0,"delta":-0.0063,"gamma":0.0,"vega":0.4117,"theta":-0.2458,"rho":-0.0469,"theo":2.4484,"change":-0.275,"open":2.25,"high":2.25,"low":1.98,"tick":"up","last_trade_price":2.25,"last_trade_time":"2026-02-18T16:03:04","percent_change":-10.8911,"prev_day_close":2.19999992847443},{"option":"SPXW260331C04525000","bid":2341.4,"bid_size":1.0,"ask":2352.1,"ask_size":2.0,"iv":0.5152,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.426,"theta":0.0,"rho":4.7658,"theo":2347.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2361.90002441406},{"option":"SPXW260331P04525000","bid":2.45,"bid_size":59.0,"ask":2.7,"ask_size":206.0,"iv":0.5252,"open_interest":219.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.4258,"theta":-0.2524,"rho":-0.0487,"theo":2.5327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":2.27499997615814},{"option":"SPXW260331C04550000","bid":2316.6,"bid_size":1.0,"ask":2327.3,"ask_size":2.0,"iv":0.5114,"open_interest":8.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.4407,"theta":0.0,"rho":4.7904,"theo":2322.2399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2170.7,"last_trade_time":"2025-09-16T09:44:39","percent_change":0.0,"prev_day_close":2336.84997558594},{"option":"SPXW260331P04550000","bid":2.55,"bid_size":59.0,"ask":2.8,"ask_size":264.0,"iv":0.5212,"open_interest":497.0,"volume":1.0,"delta":-0.0068,"gamma":0.0,"vega":0.4407,"theta":-0.2592,"rho":-0.0506,"theo":2.6213,"change":-0.125,"open":2.55,"high":2.55,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:00:09","percent_change":-4.6729,"prev_day_close":2.32500004768372},{"option":"SPXW260331C04575000","bid":2291.8,"bid_size":3.0,"ask":2302.5,"ask_size":2.0,"iv":0.5088,"open_interest":1.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.4558,"theta":0.0,"rho":4.8151,"theo":2297.4415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2317.67,"last_trade_time":"2026-02-04T11:47:14","percent_change":0.0,"prev_day_close":2312.25},{"option":"SPXW260331P04575000","bid":2.65,"bid_size":59.0,"ask":2.85,"ask_size":188.0,"iv":0.5168,"open_interest":250.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":0.4557,"theta":-0.266,"rho":-0.0526,"theo":2.7095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-10T10:11:50","percent_change":0.0,"prev_day_close":2.39999997615814},{"option":"SPXW260331C04600000","bid":2267.1,"bid_size":2.0,"ask":2277.7,"ask_size":2.0,"iv":0.506,"open_interest":22.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.4715,"theta":0.0,"rho":4.8396,"theo":2272.6458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2260.64,"last_trade_time":"2026-02-05T09:52:34","percent_change":0.0,"prev_day_close":2287.35009765625},{"option":"SPXW260331P04600000","bid":2.7,"bid_size":109.0,"ask":2.95,"ask_size":253.0,"iv":0.5123,"open_interest":897.0,"volume":143.0,"delta":-0.0073,"gamma":0.0,"vega":0.4713,"theta":-0.2729,"rho":-0.0546,"theo":2.8016,"change":-0.2,"open":2.68,"high":3.28,"low":2.2,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T14:44:52","percent_change":-7.01754,"prev_day_close":2.47500002384186},{"option":"SPXW260331C04625000","bid":2242.3,"bid_size":2.0,"ask":2252.8,"ask_size":2.0,"iv":0.5007,"open_interest":20.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.4876,"theta":0.0,"rho":4.8641,"theo":2247.853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2291.07,"last_trade_time":"2025-12-22T13:27:44","percent_change":0.0,"prev_day_close":2262.54992675781},{"option":"SPXW260331P04625000","bid":2.8,"bid_size":58.0,"ask":3.1,"ask_size":268.0,"iv":0.5088,"open_interest":389.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":0.4874,"theta":-0.28,"rho":-0.0567,"theo":2.8968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-10T10:09:15","percent_change":0.0,"prev_day_close":2.57500004768372},{"option":"SPXW260331C04650000","bid":2217.5,"bid_size":2.0,"ask":2228.0,"ask_size":2.0,"iv":0.4966,"open_interest":20.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.5042,"theta":0.0,"rho":4.8884,"theo":2223.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2142.67,"last_trade_time":"2025-12-17T11:35:59","percent_change":0.0,"prev_day_close":2238.09997558594},{"option":"SPXW260331P04650000","bid":2.9,"bid_size":58.0,"ask":3.2,"ask_size":270.0,"iv":0.5047,"open_interest":509.0,"volume":10.0,"delta":-0.0079,"gamma":0.0,"vega":0.504,"theta":-0.2873,"rho":-0.0589,"theo":2.995,"change":-0.125,"open":2.9,"high":2.9,"low":2.9,"tick":"no_change","last_trade_price":2.9,"last_trade_time":"2026-02-18T09:32:12","percent_change":-4.13223,"prev_day_close":2.64999997615814},{"option":"SPXW260331C04675000","bid":2192.8,"bid_size":2.0,"ask":2203.2,"ask_size":2.0,"iv":0.4935,"open_interest":20.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.5212,"theta":0.0,"rho":4.9127,"theo":2198.2764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2197.36,"last_trade_time":"2026-02-04T12:36:05","percent_change":0.0,"prev_day_close":2213.19995117188},{"option":"SPXW260331P04675000","bid":3.0,"bid_size":58.0,"ask":3.3,"ask_size":269.0,"iv":0.5003,"open_interest":337.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":0.5213,"theta":-0.2948,"rho":-0.0612,"theo":3.0982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.99,"last_trade_time":"2026-02-13T16:09:24","percent_change":0.0,"prev_day_close":2.72500002384186},{"option":"SPXW260331C04700000","bid":2168.0,"bid_size":2.0,"ask":2178.4,"ask_size":2.0,"iv":0.4892,"open_interest":3.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.5387,"theta":0.0,"rho":4.9369,"theo":2173.4926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2060.0,"last_trade_time":"2025-09-30T10:00:54","percent_change":0.0,"prev_day_close":2188.0},{"option":"SPXW260331P04700000","bid":3.1,"bid_size":108.0,"ask":3.4,"ask_size":318.0,"iv":0.4962,"open_interest":4053.0,"volume":10.0,"delta":-0.0085,"gamma":0.0,"vega":0.5384,"theta":-0.3022,"rho":-0.0636,"theo":3.2004,"change":-0.69,"open":2.51,"high":2.51,"low":2.51,"tick":"down","last_trade_price":2.51,"last_trade_time":"2026-02-18T10:19:10","percent_change":-21.5625,"prev_day_close":2.82500004768372},{"option":"SPXW260331C04725000","bid":2143.2,"bid_size":2.0,"ask":2153.6,"ask_size":2.0,"iv":0.4849,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":0.5565,"theta":0.0,"rho":4.9611,"theo":2148.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2163.69995117188},{"option":"SPXW260331P04725000","bid":3.2,"bid_size":58.0,"ask":3.5,"ask_size":265.0,"iv":0.4919,"open_interest":310.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":0.5563,"theta":-0.3098,"rho":-0.066,"theo":3.3078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-10T10:10:26","percent_change":0.0,"prev_day_close":2.92499995231628},{"option":"SPXW260331C04750000","bid":2118.5,"bid_size":2.0,"ask":2128.8,"ask_size":2.0,"iv":0.4815,"open_interest":1.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.5749,"theta":0.0,"rho":4.9852,"theo":2123.9345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1612.29,"last_trade_time":"2025-06-30T13:16:12","percent_change":0.0,"prev_day_close":2138.55004882812},{"option":"SPXW260331P04750000","bid":3.3,"bid_size":58.0,"ask":3.6,"ask_size":263.0,"iv":0.4876,"open_interest":715.0,"volume":6.0,"delta":-0.0091,"gamma":0.0,"vega":0.5746,"theta":-0.3177,"rho":-0.0685,"theo":3.4184,"change":-0.25,"open":3.14,"high":3.2,"low":3.14,"tick":"no_change","last_trade_price":3.2,"last_trade_time":"2026-02-18T14:36:23","percent_change":-7.24638,"prev_day_close":3.02499997615814},{"option":"SPXW260331C04775000","bid":2093.7,"bid_size":2.0,"ask":2104.0,"ask_size":2.0,"iv":0.4771,"open_interest":6.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.5937,"theta":0.0,"rho":5.0092,"theo":2099.1603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2140.93,"last_trade_time":"2025-12-31T10:35:45","percent_change":0.0,"prev_day_close":2114.0},{"option":"SPXW260331P04775000","bid":3.4,"bid_size":57.0,"ask":3.7,"ask_size":259.0,"iv":0.4832,"open_interest":201.0,"volume":0.0,"delta":-0.0095,"gamma":0.0,"vega":0.5934,"theta":-0.3256,"rho":-0.071,"theo":3.5322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-13T15:16:04","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260331C04800000","bid":2068.9,"bid_size":2.0,"ask":2079.2,"ask_size":2.0,"iv":0.4726,"open_interest":8.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.6132,"theta":0.0,"rho":5.0331,"theo":2074.3894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2079.91,"last_trade_time":"2026-02-04T13:37:28","percent_change":0.0,"prev_day_close":2089.34997558594},{"option":"SPXW260331P04800000","bid":3.5,"bid_size":107.0,"ask":3.8,"ask_size":305.0,"iv":0.4785,"open_interest":3212.0,"volume":6.0,"delta":-0.0098,"gamma":0.0,"vega":0.6134,"theta":-0.3339,"rho":-0.0738,"theo":3.6524,"change":-0.19,"open":3.03,"high":3.46,"low":2.85,"tick":"up","last_trade_price":3.46,"last_trade_time":"2026-02-18T15:26:29","percent_change":-5.20548,"prev_day_close":3.19999992847443},{"option":"SPXW260331C04825000","bid":2044.1,"bid_size":2.0,"ask":2054.1,"ask_size":2.0,"iv":0.4654,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.6333,"theta":0.0,"rho":5.0569,"theo":2049.6219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2064.34997558594},{"option":"SPXW260331P04825000","bid":3.6,"bid_size":76.0,"ask":3.9,"ask_size":144.0,"iv":0.474,"open_interest":242.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":0.6335,"theta":-0.3422,"rho":-0.0765,"theo":3.773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-10T10:11:50","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"SPXW260331C04850000","bid":2019.5,"bid_size":2.0,"ask":2030.1,"ask_size":2.0,"iv":0.4694,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":0.6541,"theta":0.0,"rho":5.0806,"theo":2024.8578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2039.64996337891},{"option":"SPXW260331P04850000","bid":3.7,"bid_size":104.0,"ask":4.1,"ask_size":255.0,"iv":0.4704,"open_interest":784.0,"volume":5.0,"delta":-0.0106,"gamma":0.0,"vega":0.6542,"theta":-0.3505,"rho":-0.0794,"theo":3.8964,"change":-0.2,"open":3.7,"high":3.7,"low":3.7,"tick":"down","last_trade_price":3.7,"last_trade_time":"2026-02-18T09:32:12","percent_change":-5.1282,"prev_day_close":3.39999997615814},{"option":"SPXW260331C04875000","bid":1994.8,"bid_size":2.0,"ask":2004.8,"ask_size":2.0,"iv":0.4614,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":0.6756,"theta":0.0,"rho":5.1042,"theo":2000.0974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2014.54998779297},{"option":"SPXW260331P04875000","bid":3.9,"bid_size":57.0,"ask":4.2,"ask_size":254.0,"iv":0.4665,"open_interest":254.0,"volume":0.0,"delta":-0.011,"gamma":0.0,"vega":0.6758,"theta":-0.359,"rho":-0.0823,"theo":4.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-12T14:08:04","percent_change":0.0,"prev_day_close":3.5},{"option":"SPXW260331C04900000","bid":1970.0,"bid_size":2.0,"ask":1980.0,"ask_size":2.0,"iv":0.4567,"open_interest":22.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":0.6979,"theta":0.0,"rho":5.1277,"theo":1975.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2021.75,"last_trade_time":"2025-12-22T13:35:50","percent_change":0.0,"prev_day_close":1990.0},{"option":"SPXW260331P04900000","bid":4.0,"bid_size":57.0,"ask":4.3,"ask_size":248.0,"iv":0.4619,"open_interest":704.0,"volume":63.0,"delta":-0.0114,"gamma":0.0,"vega":0.6981,"theta":-0.3677,"rho":-0.0854,"theo":4.1562,"change":-0.19,"open":3.95,"high":3.96,"low":3.16,"tick":"no_change","last_trade_price":3.96,"last_trade_time":"2026-02-18T15:11:43","percent_change":-4.57832,"prev_day_close":3.64999997615814},{"option":"SPXW260331C04925000","bid":1945.0,"bid_size":3.0,"ask":1955.2,"ask_size":3.0,"iv":0.4504,"open_interest":40.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":0.721,"theta":0.0,"rho":5.1511,"theo":1950.588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1997.35,"last_trade_time":"2025-12-22T13:35:50","percent_change":0.0,"prev_day_close":1965.04998779297},{"option":"SPXW260331P04925000","bid":4.1,"bid_size":75.0,"ask":4.4,"ask_size":139.0,"iv":0.4572,"open_interest":422.0,"volume":0.0,"delta":-0.0118,"gamma":0.0,"vega":0.7212,"theta":-0.3765,"rho":-0.0887,"theo":4.2916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-10T10:06:45","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"SPXW260331C04950000","bid":1920.6,"bid_size":3.0,"ask":1930.4,"ask_size":3.0,"iv":0.4488,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":0.7448,"theta":0.0,"rho":5.1743,"theo":1925.8393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1940.5},{"option":"SPXW260331P04950000","bid":4.3,"bid_size":56.0,"ask":4.6,"ask_size":247.0,"iv":0.4539,"open_interest":357.0,"volume":85.0,"delta":-0.0123,"gamma":0.0,"vega":0.745,"theta":-0.3855,"rho":-0.092,"theo":4.4311,"change":-0.96,"open":4.15,"high":4.15,"low":3.41,"tick":"down","last_trade_price":3.44,"last_trade_time":"2026-02-18T10:54:14","percent_change":-21.8182,"prev_day_close":3.89999997615814},{"option":"SPXW260331C04975000","bid":1895.8,"bid_size":3.0,"ask":1905.7,"ask_size":3.0,"iv":0.4447,"open_interest":4.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":0.7693,"theta":0.0,"rho":5.1974,"theo":1901.095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1458.7,"last_trade_time":"2025-07-09T09:30:08","percent_change":0.0,"prev_day_close":1915.45001220703},{"option":"SPXW260331P04975000","bid":4.4,"bid_size":56.0,"ask":4.7,"ask_size":136.0,"iv":0.4492,"open_interest":215.0,"volume":0.0,"delta":-0.0127,"gamma":0.0,"vega":0.7696,"theta":-0.3946,"rho":-0.0955,"theo":4.5749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-10T09:57:02","percent_change":0.0,"prev_day_close":4.0},{"option":"SPXW260331C05000000","bid":1871.1,"bid_size":3.0,"ask":1880.9,"ask_size":3.0,"iv":0.4406,"open_interest":7492.0,"volume":0.0,"delta":0.9868,"gamma":0.0,"vega":0.7945,"theta":0.0,"rho":5.2203,"theo":1876.3551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1980.13,"last_trade_time":"2026-02-12T09:30:05","percent_change":0.0,"prev_day_close":1891.25},{"option":"SPXW260331P05000000","bid":4.6,"bid_size":83.0,"ask":4.9,"ask_size":292.0,"iv":0.4457,"open_interest":9648.0,"volume":97.0,"delta":-0.0132,"gamma":0.0,"vega":0.7948,"theta":-0.4039,"rho":-0.0992,"theo":4.7231,"change":-0.69,"open":4.4,"high":4.56,"low":3.66,"tick":"no_change","last_trade_price":4.01,"last_trade_time":"2026-02-18T15:56:21","percent_change":-14.6809,"prev_day_close":4.15000009536743},{"option":"SPXW260331C05025000","bid":1846.4,"bid_size":3.0,"ask":1856.1,"ask_size":3.0,"iv":0.4364,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":0.8203,"theta":0.0,"rho":5.2431,"theo":1851.6199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":682.29,"last_trade_time":"2025-04-10T13:28:51","percent_change":0.0,"prev_day_close":1866.19995117188},{"option":"SPXW260331P05025000","bid":4.7,"bid_size":55.0,"ask":5.0,"ask_size":134.0,"iv":0.4409,"open_interest":196.0,"volume":0.0,"delta":-0.0137,"gamma":0.0,"vega":0.8206,"theta":-0.4134,"rho":-0.1029,"theo":4.8761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-12T14:42:23","percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"SPXW260331C05050000","bid":1821.7,"bid_size":3.0,"ask":1831.4,"ask_size":3.0,"iv":0.4328,"open_interest":5.0,"volume":0.0,"delta":0.9857,"gamma":0.0,"vega":0.8468,"theta":0.0,"rho":5.2658,"theo":1826.8896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1344.8,"last_trade_time":"2025-07-01T11:55:55","percent_change":0.0,"prev_day_close":1840.80004882812},{"option":"SPXW260331P05050000","bid":4.9,"bid_size":55.0,"ask":5.2,"ask_size":238.0,"iv":0.4372,"open_interest":437.0,"volume":63.0,"delta":-0.0142,"gamma":0.0,"vega":0.8471,"theta":-0.423,"rho":-0.1068,"theo":5.0339,"change":-0.6,"open":4.87,"high":4.87,"low":3.95,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-02-18T15:59:43","percent_change":-11.8812,"prev_day_close":4.45000004768372},{"option":"SPXW260331C05075000","bid":1797.0,"bid_size":3.0,"ask":1806.6,"ask_size":3.0,"iv":0.4284,"open_interest":3.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":0.874,"theta":0.0,"rho":5.2883,"theo":1802.1643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.2,"last_trade_time":"2025-06-30T12:32:18","percent_change":0.0,"prev_day_close":1816.90002441406},{"option":"SPXW260331P05075000","bid":5.0,"bid_size":74.0,"ask":5.4,"ask_size":235.0,"iv":0.4329,"open_interest":241.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":0.8743,"theta":-0.4328,"rho":-0.1108,"theo":5.1968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.0,"last_trade_time":"2026-02-17T13:52:20","percent_change":0.0,"prev_day_close":4.59999990463257},{"option":"SPXW260331C05100000","bid":1772.3,"bid_size":3.0,"ask":1781.9,"ask_size":3.0,"iv":0.4246,"open_interest":8.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":0.9021,"theta":0.0,"rho":5.3108,"theo":1777.4444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1881.05,"last_trade_time":"2026-02-12T09:30:05","percent_change":0.0,"prev_day_close":1792.29998779297},{"option":"SPXW260331P05100000","bid":5.2,"bid_size":105.0,"ask":5.5,"ask_size":228.0,"iv":0.4285,"open_interest":2648.0,"volume":44.0,"delta":-0.0153,"gamma":0.0,"vega":0.9024,"theta":-0.4428,"rho":-0.115,"theo":5.365,"change":-0.69,"open":4.31,"high":4.66,"low":4.19,"tick":"no_change","last_trade_price":4.66,"last_trade_time":"2026-02-18T15:59:37","percent_change":-12.8972,"prev_day_close":4.75},{"option":"SPXW260331C05125000","bid":1747.6,"bid_size":3.0,"ask":1757.2,"ask_size":3.0,"iv":0.4208,"open_interest":3.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":0.931,"theta":0.0,"rho":5.333,"theo":1752.7298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1061.56,"last_trade_time":"2025-05-30T15:09:32","percent_change":0.0,"prev_day_close":1767.59997558594},{"option":"SPXW260331P05125000","bid":5.4,"bid_size":54.0,"ask":5.7,"ask_size":231.0,"iv":0.4247,"open_interest":906.0,"volume":9.0,"delta":-0.0159,"gamma":0.0,"vega":0.9311,"theta":-0.453,"rho":-0.1193,"theo":5.5376,"change":-0.99,"open":4.56,"high":4.56,"low":4.56,"tick":"down","last_trade_price":4.56,"last_trade_time":"2026-02-18T13:36:00","percent_change":-17.8378,"prev_day_close":4.90000009536743},{"option":"SPXW260331C05150000","bid":1722.9,"bid_size":3.0,"ask":1732.4,"ask_size":3.0,"iv":0.4163,"open_interest":36.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":0.9609,"theta":0.0,"rho":5.3552,"theo":1728.0211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1808.86,"last_trade_time":"2026-01-07T16:13:18","percent_change":0.0,"prev_day_close":1741.90002441406},{"option":"SPXW260331P05150000","bid":5.6,"bid_size":54.0,"ask":5.9,"ask_size":231.0,"iv":0.4208,"open_interest":278.0,"volume":6.0,"delta":-0.0165,"gamma":0.0,"vega":0.9611,"theta":-0.4634,"rho":-0.1237,"theo":5.7169,"change":-1.2,"open":4.71,"high":4.71,"low":4.55,"tick":"down","last_trade_price":4.55,"last_trade_time":"2026-02-18T11:48:14","percent_change":-20.8696,"prev_day_close":5.09999990463257},{"option":"SPXW260331C05155000","bid":1717.4,"bid_size":2.0,"ask":1729.0,"ask_size":2.0,"iv":0.4187,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":0.9671,"theta":-0.0027,"rho":5.3596,"theo":1723.0801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.95001220703},{"option":"SPXW260331P05155000","bid":5.6,"bid_size":54.0,"ask":5.9,"ask_size":66.0,"iv":0.4195,"open_interest":4.0,"volume":0.0,"delta":-0.0166,"gamma":0.0,"vega":0.9672,"theta":-0.4655,"rho":-0.1246,"theo":5.7535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.04,"last_trade_time":"2026-02-09T09:37:12","percent_change":0.0,"prev_day_close":5.09999990463257},{"option":"SPXW260331C05160000","bid":1713.0,"bid_size":3.0,"ask":1722.5,"ask_size":3.0,"iv":0.4145,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":0.9732,"theta":-0.0061,"rho":5.364,"theo":1718.1393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1732.14996337891},{"option":"SPXW260331P05160000","bid":5.6,"bid_size":73.0,"ask":5.9,"ask_size":128.0,"iv":0.4183,"open_interest":42.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":0.9734,"theta":-0.4676,"rho":-0.1255,"theo":5.7904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.0,"last_trade_time":"2026-01-30T15:36:19","percent_change":0.0,"prev_day_close":5.15000009536743},{"option":"SPXW260331C05165000","bid":1707.5,"bid_size":2.0,"ask":1719.1,"ask_size":2.0,"iv":0.4169,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":0.9795,"theta":-0.0096,"rho":5.3683,"theo":1713.1988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1728.10003662109},{"option":"SPXW260331P05165000","bid":5.7,"bid_size":54.0,"ask":6.0,"ask_size":133.0,"iv":0.4182,"open_interest":2.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":0.9796,"theta":-0.4697,"rho":-0.1265,"theo":5.8275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-01-30T13:05:39","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"SPXW260331C05170000","bid":1703.2,"bid_size":3.0,"ask":1712.6,"ask_size":3.0,"iv":0.4132,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":0.9857,"theta":-0.0131,"rho":5.3727,"theo":1708.2585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1723.14996337891},{"option":"SPXW260331P05170000","bid":5.7,"bid_size":54.0,"ask":6.0,"ask_size":164.0,"iv":0.4169,"open_interest":3.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":0.9859,"theta":-0.4719,"rho":-0.1274,"theo":5.8648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-12T13:20:41","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"SPXW260331C05175000","bid":1698.2,"bid_size":3.0,"ask":1707.7,"ask_size":3.0,"iv":0.4123,"open_interest":3.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":0.9921,"theta":-0.0166,"rho":5.3771,"theo":1703.3185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1725.89,"last_trade_time":"2026-02-04T11:47:14","percent_change":0.0,"prev_day_close":1717.25},{"option":"SPXW260331P05175000","bid":5.8,"bid_size":54.0,"ask":6.1,"ask_size":212.0,"iv":0.4167,"open_interest":465.0,"volume":0.0,"delta":-0.0171,"gamma":0.0,"vega":0.9924,"theta":-0.4741,"rho":-0.1284,"theo":5.9036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-17T15:27:36","percent_change":0.0,"prev_day_close":5.25},{"option":"SPXW260331C05180000","bid":1693.3,"bid_size":3.0,"ask":1702.8,"ask_size":3.0,"iv":0.4119,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0,"vega":0.9984,"theta":-0.02,"rho":5.3815,"theo":1698.3787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1713.34997558594},{"option":"SPXW260331P05180000","bid":5.8,"bid_size":54.0,"ask":6.1,"ask_size":174.0,"iv":0.4155,"open_interest":11.0,"volume":0.0,"delta":-0.0173,"gamma":0.0,"vega":0.9986,"theta":-0.4762,"rho":-0.1293,"theo":5.9403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-01-29T12:44:03","percent_change":0.0,"prev_day_close":5.29999995231628},{"option":"SPXW260331C05185000","bid":1687.5,"bid_size":2.0,"ask":1699.3,"ask_size":2.0,"iv":0.4142,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0,"vega":1.0048,"theta":-0.0235,"rho":5.3858,"theo":1693.4392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1708.25},{"option":"SPXW260331P05185000","bid":5.8,"bid_size":73.0,"ask":6.2,"ask_size":130.0,"iv":0.4148,"open_interest":3.0,"volume":0.0,"delta":-0.0174,"gamma":0.0,"vega":1.005,"theta":-0.4783,"rho":-0.1303,"theo":5.9784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-05T09:43:43","percent_change":0.0,"prev_day_close":5.29999995231628},{"option":"SPXW260331C05190000","bid":1683.4,"bid_size":3.0,"ask":1692.9,"ask_size":3.0,"iv":0.4101,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0,"vega":1.0113,"theta":-0.027,"rho":5.3902,"theo":1688.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1703.44995117188},{"option":"SPXW260331P05190000","bid":5.9,"bid_size":54.0,"ask":6.2,"ask_size":226.0,"iv":0.4141,"open_interest":1.0,"volume":0.0,"delta":-0.0175,"gamma":0.0,"vega":1.0115,"theta":-0.4805,"rho":-0.1312,"theo":6.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-13T13:15:17","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"SPXW260331C05195000","bid":1677.9,"bid_size":2.0,"ask":1689.5,"ask_size":2.0,"iv":0.4123,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":1.0179,"theta":-0.0306,"rho":5.3945,"theo":1683.561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1698.5},{"option":"SPXW260331P05195000","bid":5.9,"bid_size":54.0,"ask":6.2,"ask_size":58.0,"iv":0.4129,"open_interest":0.0,"volume":0.0,"delta":-0.0176,"gamma":0.0,"vega":1.018,"theta":-0.4826,"rho":-0.1322,"theo":6.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.40000009536743},{"option":"SPXW260331C05200000","bid":1674.0,"bid_size":3.0,"ask":1683.5,"ask_size":3.0,"iv":0.4088,"open_interest":7.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":1.0244,"theta":-0.0341,"rho":5.3988,"theo":1678.6223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1812.6,"last_trade_time":"2026-02-02T13:00:43","percent_change":0.0,"prev_day_close":1693.55004882812},{"option":"SPXW260331P05200000","bid":6.0,"bid_size":53.0,"ask":6.3,"ask_size":208.0,"iv":0.4126,"open_interest":431.0,"volume":53.0,"delta":-0.0178,"gamma":0.0,"vega":1.0248,"theta":-0.4849,"rho":-0.1332,"theo":6.0956,"change":-0.79,"open":5.08,"high":5.36,"low":5.08,"tick":"no_change","last_trade_price":5.36,"last_trade_time":"2026-02-18T15:59:43","percent_change":-12.8455,"prev_day_close":5.45000004768372},{"option":"SPXW260331C05205000","bid":1668.0,"bid_size":2.0,"ask":1679.6,"ask_size":2.0,"iv":0.4104,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0,"vega":1.0311,"theta":-0.0376,"rho":5.4031,"theo":1673.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1688.54998779297},{"option":"SPXW260331P05205000","bid":6.0,"bid_size":53.0,"ask":6.3,"ask_size":76.0,"iv":0.4114,"open_interest":1.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":1.0312,"theta":-0.487,"rho":-0.1342,"theo":6.1336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.12,"last_trade_time":"2026-02-02T09:46:47","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"SPXW260331C05210000","bid":1663.7,"bid_size":3.0,"ask":1673.1,"ask_size":3.0,"iv":0.4069,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":1.0378,"theta":-0.0412,"rho":5.4074,"theo":1668.7458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1683.54998779297},{"option":"SPXW260331P05210000","bid":6.0,"bid_size":53.0,"ask":6.3,"ask_size":126.0,"iv":0.4102,"open_interest":6.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":1.0379,"theta":-0.4892,"rho":-0.1352,"theo":6.1731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-02T10:41:16","percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260331C05215000","bid":1658.1,"bid_size":2.0,"ask":1669.7,"ask_size":2.0,"iv":0.4085,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0,"vega":1.0445,"theta":-0.0447,"rho":5.4117,"theo":1663.8079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1678.65002441406},{"option":"SPXW260331P05215000","bid":6.1,"bid_size":53.0,"ask":6.4,"ask_size":127.0,"iv":0.41,"open_interest":1.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":1.0446,"theta":-0.4914,"rho":-0.1362,"theo":6.2129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-13T10:29:15","percent_change":0.0,"prev_day_close":5.54999995231628},{"option":"SPXW260331C05220000","bid":1653.8,"bid_size":3.0,"ask":1663.2,"ask_size":3.0,"iv":0.405,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":1.0513,"theta":-0.0483,"rho":5.416,"theo":1658.8704,"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":1672.95001220703},{"option":"SPXW260331P05220000","bid":6.1,"bid_size":53.0,"ask":6.4,"ask_size":160.0,"iv":0.4088,"open_interest":3.0,"volume":0.0,"delta":-0.0183,"gamma":0.0,"vega":1.0514,"theta":-0.4937,"rho":-0.1372,"theo":6.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.3,"last_trade_time":"2026-02-04T12:44:22","percent_change":0.0,"prev_day_close":5.59999990463257},{"option":"SPXW260331C05225000","bid":1648.9,"bid_size":3.0,"ask":1658.3,"ask_size":3.0,"iv":0.4046,"open_interest":1.0,"volume":0.0,"delta":0.9815,"gamma":0.0,"vega":1.0581,"theta":-0.0519,"rho":5.4203,"theo":1653.9331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1724.58,"last_trade_time":"2025-12-30T13:04:32","percent_change":0.0,"prev_day_close":1667.85003662109},{"option":"SPXW260331P05225000","bid":6.2,"bid_size":53.0,"ask":6.5,"ask_size":207.0,"iv":0.4085,"open_interest":249.0,"volume":0.0,"delta":-0.0185,"gamma":0.0,"vega":1.0585,"theta":-0.496,"rho":-0.1383,"theo":6.2946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.87,"last_trade_time":"2026-02-17T12:03:26","percent_change":0.0,"prev_day_close":5.59999990463257},{"option":"SPXW260331C05230000","bid":1644.4,"bid_size":3.0,"ask":1653.9,"ask_size":3.0,"iv":0.4037,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":1.065,"theta":-0.0554,"rho":5.4246,"theo":1648.9962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1663.09997558594},{"option":"SPXW260331P05230000","bid":6.2,"bid_size":53.0,"ask":6.5,"ask_size":171.0,"iv":0.4073,"open_interest":0.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":1.0652,"theta":-0.4981,"rho":-0.1393,"theo":6.334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.65000009536743},{"option":"SPXW260331C05235000","bid":1638.4,"bid_size":2.0,"ask":1650.0,"ask_size":2.0,"iv":0.4057,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":1.072,"theta":-0.059,"rho":5.4288,"theo":1644.0595,"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":1658.75},{"option":"SPXW260331P05235000","bid":6.2,"bid_size":71.0,"ask":6.6,"ask_size":128.0,"iv":0.4065,"open_interest":5.0,"volume":3.0,"delta":-0.0187,"gamma":0.0,"vega":1.0721,"theta":-0.5004,"rho":-0.1404,"theo":6.3749,"change":-0.2,"open":6.2,"high":6.2,"low":6.2,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-18T15:16:53","percent_change":-3.125,"prev_day_close":5.70000004768372},{"option":"SPXW260331C05240000","bid":1634.0,"bid_size":3.0,"ask":1643.4,"ask_size":3.0,"iv":0.4013,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":1.079,"theta":-0.0626,"rho":5.4331,"theo":1639.1231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.14996337891},{"option":"SPXW260331P05240000","bid":6.3,"bid_size":53.0,"ask":6.6,"ask_size":168.0,"iv":0.4058,"open_interest":2.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":1.0791,"theta":-0.5027,"rho":-0.1415,"theo":6.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-10T09:32:51","percent_change":0.0,"prev_day_close":5.75},{"option":"SPXW260331C05245000","bid":1628.5,"bid_size":2.0,"ask":1640.1,"ask_size":2.0,"iv":0.4038,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":1.086,"theta":-0.0663,"rho":5.4373,"theo":1634.1871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1649.15002441406},{"option":"SPXW260331P05245000","bid":6.3,"bid_size":53.0,"ask":6.6,"ask_size":59.0,"iv":0.4046,"open_interest":0.0,"volume":0.0,"delta":-0.019,"gamma":0.0,"vega":1.0862,"theta":-0.5049,"rho":-0.1425,"theo":6.4578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"SPXW260331C05250000","bid":1624.2,"bid_size":3.0,"ask":1633.6,"ask_size":3.0,"iv":0.4004,"open_interest":26.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":1.0931,"theta":-0.0699,"rho":5.4415,"theo":1629.2514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1700.13,"last_trade_time":"2025-12-30T13:04:32","percent_change":0.0,"prev_day_close":1643.25},{"option":"SPXW260331P05250000","bid":6.4,"bid_size":53.0,"ask":6.7,"ask_size":223.0,"iv":0.4043,"open_interest":388.0,"volume":0.0,"delta":-0.0192,"gamma":0.0,"vega":1.0933,"theta":-0.5072,"rho":-0.1436,"theo":6.4997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.57,"last_trade_time":"2026-02-17T12:54:09","percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"SPXW260331C05255000","bid":1618.4,"bid_size":2.0,"ask":1630.2,"ask_size":2.0,"iv":0.4028,"open_interest":0.0,"volume":0.0,"delta":0.9807,"gamma":0.0,"vega":1.1003,"theta":-0.0735,"rho":5.4458,"theo":1624.316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1639.15002441406},{"option":"SPXW260331P05255000","bid":6.4,"bid_size":53.0,"ask":6.7,"ask_size":76.0,"iv":0.403,"open_interest":0.0,"volume":0.0,"delta":-0.0193,"gamma":0.0,"vega":1.1004,"theta":-0.5095,"rho":-0.1447,"theo":6.5419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.84999990463257},{"option":"SPXW260331C05260000","bid":1614.4,"bid_size":3.0,"ask":1623.7,"ask_size":3.0,"iv":0.399,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":1.1075,"theta":-0.0772,"rho":5.45,"theo":1619.3809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1634.25},{"option":"SPXW260331P05260000","bid":6.5,"bid_size":53.0,"ask":6.7,"ask_size":109.0,"iv":0.4022,"open_interest":4.0,"volume":0.0,"delta":-0.0195,"gamma":0.0,"vega":1.1079,"theta":-0.5119,"rho":-0.1459,"theo":6.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.79,"last_trade_time":"2026-02-10T09:55:09","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260331C05265000","bid":1608.5,"bid_size":2.0,"ask":1620.3,"ask_size":2.0,"iv":0.4009,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0,"vega":1.1147,"theta":-0.0808,"rho":5.4542,"theo":1614.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1629.25},{"option":"SPXW260331P05265000","bid":6.5,"bid_size":53.0,"ask":6.8,"ask_size":75.0,"iv":0.4015,"open_interest":0.0,"volume":0.0,"delta":-0.0196,"gamma":0.0,"vega":1.1149,"theta":-0.5141,"rho":-0.147,"theo":6.6273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.95000004768372},{"option":"SPXW260331C05270000","bid":1604.5,"bid_size":3.0,"ask":1613.8,"ask_size":3.0,"iv":0.3971,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":1.1221,"theta":-0.0845,"rho":5.4583,"theo":1609.5117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1624.40002441406},{"option":"SPXW260331P05270000","bid":6.5,"bid_size":71.0,"ask":6.8,"ask_size":123.0,"iv":0.4003,"open_interest":21.0,"volume":0.0,"delta":-0.0198,"gamma":0.0,"vega":1.1225,"theta":-0.5165,"rho":-0.1481,"theo":6.6719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.26,"last_trade_time":"2026-01-14T09:30:10","percent_change":0.0,"prev_day_close":6.0},{"option":"SPXW260331C05275000","bid":1599.6,"bid_size":3.0,"ask":1608.9,"ask_size":3.0,"iv":0.3966,"open_interest":21.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":1.1294,"theta":-0.0882,"rho":5.4625,"theo":1604.5776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1606.93,"last_trade_time":"2026-02-04T12:36:05","percent_change":0.0,"prev_day_close":1618.54998779297},{"option":"SPXW260331P05275000","bid":6.6,"bid_size":52.0,"ask":6.9,"ask_size":164.0,"iv":0.4,"open_interest":515.0,"volume":10.0,"delta":-0.0199,"gamma":0.0,"vega":1.1298,"theta":-0.5189,"rho":-0.1493,"theo":6.7154,"change":-0.35,"open":6.4,"high":6.4,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:06:28","percent_change":-5.18518,"prev_day_close":6.0},{"option":"SPXW260331C05280000","bid":1594.7,"bid_size":3.0,"ask":1603.9,"ask_size":3.0,"iv":0.3956,"open_interest":0.0,"volume":0.0,"delta":0.9799,"gamma":0.0,"vega":1.1368,"theta":-0.0919,"rho":5.4667,"theo":1599.6439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1614.75},{"option":"SPXW260331P05280000","bid":6.6,"bid_size":52.0,"ask":6.9,"ask_size":122.0,"iv":0.3987,"open_interest":0.0,"volume":0.0,"delta":-0.0201,"gamma":0.0,"vega":1.1372,"theta":-0.5212,"rho":-0.1504,"theo":6.7593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"SPXW260331C05285000","bid":1588.8,"bid_size":2.0,"ask":1600.6,"ask_size":2.0,"iv":0.3979,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":1.1443,"theta":-0.0956,"rho":5.4708,"theo":1594.7105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1609.5},{"option":"SPXW260331P05285000","bid":6.7,"bid_size":52.0,"ask":7.0,"ask_size":64.0,"iv":0.3984,"open_interest":0.0,"volume":0.0,"delta":-0.0202,"gamma":0.0,"vega":1.1447,"theta":-0.5236,"rho":-0.1516,"theo":6.8036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.09999990463257},{"option":"SPXW260331C05290000","bid":1584.8,"bid_size":3.0,"ask":1594.7,"ask_size":2.0,"iv":0.3928,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":1.1518,"theta":-0.0993,"rho":5.475,"theo":1589.7775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1603.79998779297},{"option":"SPXW260331P05290000","bid":6.7,"bid_size":52.0,"ask":7.0,"ask_size":155.0,"iv":0.3972,"open_interest":0.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":1.1522,"theta":-0.526,"rho":-0.1528,"theo":6.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"SPXW260331C05295000","bid":1578.9,"bid_size":2.0,"ask":1590.7,"ask_size":2.0,"iv":0.396,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":1.1594,"theta":-0.103,"rho":5.4791,"theo":1584.8448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1599.65002441406},{"option":"SPXW260331P05295000","bid":6.8,"bid_size":52.0,"ask":7.1,"ask_size":125.0,"iv":0.3968,"open_interest":2.0,"volume":0.0,"delta":-0.0205,"gamma":0.0,"vega":1.1598,"theta":-0.5284,"rho":-0.154,"theo":6.8932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.33,"last_trade_time":"2026-01-07T15:31:15","percent_change":0.0,"prev_day_close":6.20000004768372},{"option":"SPXW260331C05300000","bid":1574.9,"bid_size":3.0,"ask":1584.2,"ask_size":3.0,"iv":0.3922,"open_interest":43.0,"volume":0.0,"delta":0.9793,"gamma":0.0,"vega":1.167,"theta":-0.1068,"rho":5.4832,"theo":1579.9125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1609.1,"last_trade_time":"2026-02-04T11:42:49","percent_change":0.0,"prev_day_close":1594.65002441406},{"option":"SPXW260331P05300000","bid":6.8,"bid_size":82.0,"ask":7.1,"ask_size":208.0,"iv":0.3956,"open_interest":1174.0,"volume":67.0,"delta":-0.0207,"gamma":0.0,"vega":1.1674,"theta":-0.5308,"rho":-0.1552,"theo":6.9385,"change":-0.3,"open":6.51,"high":6.7,"low":5.42,"tick":"up","last_trade_price":6.7,"last_trade_time":"2026-02-18T14:53:48","percent_change":-4.28571,"prev_day_close":6.25},{"option":"SPXW260331C05305000","bid":1569.3,"bid_size":2.0,"ask":1580.9,"ask_size":2.0,"iv":0.394,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0001,"vega":1.1746,"theta":-0.1105,"rho":5.4873,"theo":1574.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1589.64996337891},{"option":"SPXW260331P05305000","bid":6.9,"bid_size":52.0,"ask":7.2,"ask_size":110.0,"iv":0.3953,"open_interest":0.0,"volume":0.0,"delta":-0.0208,"gamma":0.0001,"vega":1.175,"theta":-0.5332,"rho":-0.1564,"theo":6.9842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.25},{"option":"SPXW260331C05310000","bid":1565.0,"bid_size":3.0,"ask":1575.0,"ask_size":3.0,"iv":0.3894,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0001,"vega":1.1823,"theta":-0.1143,"rho":5.4914,"theo":1570.049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1584.95001220703},{"option":"SPXW260331P05310000","bid":6.9,"bid_size":52.0,"ask":7.2,"ask_size":144.0,"iv":0.394,"open_interest":3.0,"volume":1.0,"delta":-0.021,"gamma":0.0001,"vega":1.1827,"theta":-0.5356,"rho":-0.1576,"theo":7.0303,"change":-0.38,"open":6.72,"high":6.72,"low":6.72,"tick":"up","last_trade_price":6.72,"last_trade_time":"2026-02-18T15:26:29","percent_change":-5.35211,"prev_day_close":6.29999995231628},{"option":"SPXW260331C05315000","bid":1559.2,"bid_size":2.0,"ask":1571.0,"ask_size":2.0,"iv":0.3929,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0001,"vega":1.1901,"theta":-0.1181,"rho":5.4955,"theo":1565.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1579.94995117188},{"option":"SPXW260331P05315000","bid":7.0,"bid_size":52.0,"ask":7.3,"ask_size":110.0,"iv":0.3937,"open_interest":48.0,"volume":0.0,"delta":-0.0212,"gamma":0.0001,"vega":1.1905,"theta":-0.538,"rho":-0.1588,"theo":7.0767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.34999990463257},{"option":"SPXW260331C05320000","bid":1555.2,"bid_size":3.0,"ask":1564.4,"ask_size":3.0,"iv":0.3888,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0001,"vega":1.1979,"theta":-0.1219,"rho":5.4996,"theo":1560.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1575.05004882812},{"option":"SPXW260331P05320000","bid":7.0,"bid_size":52.0,"ask":7.3,"ask_size":144.0,"iv":0.3924,"open_interest":0.0,"volume":0.0,"delta":-0.0213,"gamma":0.0001,"vega":1.1983,"theta":-0.5405,"rho":-0.1601,"theo":7.1236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.40000009536743},{"option":"SPXW260331C05325000","bid":1550.3,"bid_size":3.0,"ask":1559.5,"ask_size":3.0,"iv":0.3883,"open_interest":54.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":1.2057,"theta":-0.1257,"rho":5.5036,"theo":1555.2566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1556.14,"last_trade_time":"2025-11-10T11:31:20","percent_change":0.0,"prev_day_close":1569.95001220703},{"option":"SPXW260331P05325000","bid":7.0,"bid_size":70.0,"ask":7.3,"ask_size":120.0,"iv":0.3912,"open_interest":492.0,"volume":5.0,"delta":-0.0215,"gamma":0.0001,"vega":1.2061,"theta":-0.543,"rho":-0.1613,"theo":7.1708,"change":-1.63,"open":5.62,"high":5.62,"low":5.62,"tick":"down","last_trade_price":5.62,"last_trade_time":"2026-02-18T12:08:43","percent_change":-22.4828,"prev_day_close":6.45000004768372},{"option":"SPXW260331C05330000","bid":1545.4,"bid_size":3.0,"ask":1554.6,"ask_size":3.0,"iv":0.3878,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0001,"vega":1.2136,"theta":-0.1295,"rho":5.5077,"theo":1550.3266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1565.0},{"option":"SPXW260331P05330000","bid":7.1,"bid_size":51.0,"ask":7.4,"ask_size":146.0,"iv":0.3908,"open_interest":2.0,"volume":0.0,"delta":-0.0216,"gamma":0.0001,"vega":1.214,"theta":-0.5454,"rho":-0.1626,"theo":7.2184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.7,"last_trade_time":"2025-12-22T09:58:19","percent_change":0.0,"prev_day_close":6.5},{"option":"SPXW260331C05335000","bid":1539.7,"bid_size":2.0,"ask":1551.3,"ask_size":2.0,"iv":0.389,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":1.2215,"theta":-0.1333,"rho":5.5117,"theo":1545.3969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1560.34997558594},{"option":"SPXW260331P05335000","bid":7.1,"bid_size":68.0,"ask":7.5,"ask_size":114.0,"iv":0.39,"open_interest":0.0,"volume":0.0,"delta":-0.0218,"gamma":0.0001,"vega":1.222,"theta":-0.5479,"rho":-0.1638,"theo":7.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.54999995231628},{"option":"SPXW260331C05340000","bid":1535.5,"bid_size":3.0,"ask":1544.7,"ask_size":3.0,"iv":0.3858,"open_interest":0.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":1.2295,"theta":-0.1372,"rho":5.5158,"theo":1540.4677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1554.40002441406},{"option":"SPXW260331P05340000","bid":7.2,"bid_size":51.0,"ask":7.5,"ask_size":148.0,"iv":0.3892,"open_interest":2.0,"volume":2.0,"delta":-0.022,"gamma":0.0001,"vega":1.23,"theta":-0.5504,"rho":-0.1651,"theo":7.3149,"change":-2.08,"open":5.32,"high":5.32,"low":5.32,"tick":"no_change","last_trade_price":5.32,"last_trade_time":"2026-02-18T10:04:27","percent_change":-28.1081,"prev_day_close":6.59999990463257},{"option":"SPXW260331C05345000","bid":1529.6,"bid_size":2.0,"ask":1541.4,"ask_size":2.0,"iv":0.3878,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0001,"vega":1.2376,"theta":-0.141,"rho":5.5198,"theo":1535.5389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1550.34997558594},{"option":"SPXW260331P05345000","bid":7.2,"bid_size":51.0,"ask":7.6,"ask_size":114.0,"iv":0.3884,"open_interest":0.0,"volume":0.0,"delta":-0.0222,"gamma":0.0001,"vega":1.238,"theta":-0.5529,"rho":-0.1664,"theo":7.3637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.59999990463257},{"option":"SPXW260331C05350000","bid":1525.7,"bid_size":3.0,"ask":1534.8,"ask_size":3.0,"iv":0.3842,"open_interest":3.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":1.2456,"theta":-0.1449,"rho":5.5238,"theo":1530.6105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1555.3,"last_trade_time":"2025-12-10T11:01:43","percent_change":0.0,"prev_day_close":1545.29998779297},{"option":"SPXW260331P05350000","bid":7.3,"bid_size":51.0,"ask":7.6,"ask_size":190.0,"iv":0.3876,"open_interest":1231.0,"volume":68.0,"delta":-0.0223,"gamma":0.0001,"vega":1.2461,"theta":-0.5555,"rho":-0.1677,"theo":7.413,"change":-0.61,"open":7.3,"high":7.3,"low":5.96,"tick":"down","last_trade_price":6.89,"last_trade_time":"2026-02-18T15:31:22","percent_change":-8.13333,"prev_day_close":6.65000009536743},{"option":"SPXW260331C05355000","bid":1520.0,"bid_size":2.0,"ask":1531.6,"ask_size":2.0,"iv":0.3858,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0001,"vega":1.2538,"theta":-0.1488,"rho":5.5278,"theo":1525.6826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1540.5},{"option":"SPXW260331P05355000","bid":7.3,"bid_size":51.0,"ask":7.7,"ask_size":115.0,"iv":0.3868,"open_interest":1.0,"volume":0.0,"delta":-0.0225,"gamma":0.0001,"vega":1.2542,"theta":-0.558,"rho":-0.169,"theo":7.4627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-02T15:26:08","percent_change":0.0,"prev_day_close":6.70000004768372},{"option":"SPXW260331C05360000","bid":1515.8,"bid_size":3.0,"ask":1525.0,"ask_size":3.0,"iv":0.3827,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0001,"vega":1.262,"theta":-0.1527,"rho":5.5318,"theo":1520.755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1535.5},{"option":"SPXW260331P05360000","bid":7.4,"bid_size":51.0,"ask":7.7,"ask_size":145.0,"iv":0.386,"open_interest":4.0,"volume":0.0,"delta":-0.0227,"gamma":0.0001,"vega":1.2624,"theta":-0.5606,"rho":-0.1704,"theo":7.5128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-17T09:36:26","percent_change":0.0,"prev_day_close":6.75},{"option":"SPXW260331C05365000","bid":1509.9,"bid_size":2.0,"ask":1521.7,"ask_size":2.0,"iv":0.3846,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0001,"vega":1.2702,"theta":-0.1566,"rho":5.5358,"theo":1515.8279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1530.55004882812},{"option":"SPXW260331P05365000","bid":7.4,"bid_size":51.0,"ask":7.8,"ask_size":82.0,"iv":0.3851,"open_interest":0.0,"volume":0.0,"delta":-0.0229,"gamma":0.0001,"vega":1.2707,"theta":-0.5632,"rho":-0.1717,"theo":7.5633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.79999995231628},{"option":"SPXW260331C05370000","bid":1506.0,"bid_size":3.0,"ask":1514.9,"ask_size":1.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0001,"vega":1.2785,"theta":-0.1605,"rho":5.5397,"theo":1510.9012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1524.75},{"option":"SPXW260331P05370000","bid":7.5,"bid_size":50.0,"ask":7.8,"ask_size":145.0,"iv":0.3843,"open_interest":0.0,"volume":0.0,"delta":-0.023,"gamma":0.0001,"vega":1.279,"theta":-0.5657,"rho":-0.173,"theo":7.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"SPXW260331C05375000","bid":1501.1,"bid_size":3.0,"ask":1510.2,"ask_size":3.0,"iv":0.3806,"open_interest":5.0,"volume":0.0,"delta":0.9768,"gamma":0.0001,"vega":1.2869,"theta":-0.1645,"rho":5.5437,"theo":1505.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1529.55,"last_trade_time":"2026-02-04T11:47:14","percent_change":0.0,"prev_day_close":1520.84997558594},{"option":"SPXW260331P05375000","bid":7.5,"bid_size":122.0,"ask":7.8,"ask_size":148.0,"iv":0.383,"open_interest":1262.0,"volume":42.0,"delta":-0.0232,"gamma":0.0001,"vega":1.2874,"theta":-0.5683,"rho":-0.1744,"theo":7.6657,"change":-1.73,"open":7.16,"high":7.16,"low":6.02,"tick":"down","last_trade_price":6.02,"last_trade_time":"2026-02-18T12:08:43","percent_change":-22.3226,"prev_day_close":6.90000009536743},{"option":"SPXW260331C05380000","bid":1496.2,"bid_size":3.0,"ask":1505.3,"ask_size":3.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0001,"vega":1.2953,"theta":-0.1684,"rho":5.5476,"theo":1501.0492,"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":1515.85003662109},{"option":"SPXW260331P05380000","bid":7.6,"bid_size":50.0,"ask":7.9,"ask_size":143.0,"iv":0.3826,"open_interest":0.0,"volume":0.0,"delta":-0.0234,"gamma":0.0001,"vega":1.2958,"theta":-0.571,"rho":-0.1758,"theo":7.7175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.95000004768372},{"option":"SPXW260331C05385000","bid":1490.2,"bid_size":2.0,"ask":1502.0,"ask_size":2.0,"iv":0.3814,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0001,"vega":1.3038,"theta":-0.1724,"rho":5.5516,"theo":1496.1239,"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":1510.89996337891},{"option":"SPXW260331P05385000","bid":7.6,"bid_size":67.0,"ask":8.0,"ask_size":110.0,"iv":0.3818,"open_interest":2.0,"volume":2.0,"delta":-0.0236,"gamma":0.0001,"vega":1.3043,"theta":-0.5736,"rho":-0.1772,"theo":7.7699,"change":-1.45,"open":6.4,"high":6.4,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T11:22:44","percent_change":-18.4713,"prev_day_close":7.0},{"option":"SPXW260331C05390000","bid":1486.3,"bid_size":3.0,"ask":1495.4,"ask_size":3.0,"iv":0.378,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":1.3123,"theta":-0.1764,"rho":5.5555,"theo":1491.199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1505.04998779297},{"option":"SPXW260331P05390000","bid":7.7,"bid_size":50.0,"ask":8.0,"ask_size":136.0,"iv":0.381,"open_interest":4.0,"volume":0.0,"delta":-0.0238,"gamma":0.0001,"vega":1.3128,"theta":-0.5762,"rho":-0.1785,"theo":7.8226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.61,"last_trade_time":"2026-01-15T10:33:33","percent_change":0.0,"prev_day_close":7.04999995231628},{"option":"SPXW260331C05395000","bid":1480.6,"bid_size":2.0,"ask":1492.2,"ask_size":2.0,"iv":0.3794,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0001,"vega":1.3209,"theta":-0.1804,"rho":5.5594,"theo":1486.2746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1501.05004882812},{"option":"SPXW260331P05395000","bid":7.7,"bid_size":67.0,"ask":8.1,"ask_size":110.0,"iv":0.3801,"open_interest":0.0,"volume":0.0,"delta":-0.024,"gamma":0.0001,"vega":1.3214,"theta":-0.5789,"rho":-0.1799,"theo":7.8759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"SPXW260331C05400000","bid":1476.5,"bid_size":3.0,"ask":1485.5,"ask_size":3.0,"iv":0.3764,"open_interest":64.0,"volume":0.0,"delta":0.9758,"gamma":0.0001,"vega":1.3296,"theta":-0.1844,"rho":5.5633,"theo":1481.3507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1490.37,"last_trade_time":"2026-02-04T13:37:28","percent_change":0.0,"prev_day_close":1496.10003662109},{"option":"SPXW260331P05400000","bid":7.8,"bid_size":81.0,"ask":8.1,"ask_size":181.0,"iv":0.3793,"open_interest":1926.0,"volume":18.0,"delta":-0.0242,"gamma":0.0001,"vega":1.3301,"theta":-0.5816,"rho":-0.1814,"theo":7.9296,"change":-0.75,"open":7.45,"high":7.5,"low":6.52,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-18T14:36:17","percent_change":-9.31677,"prev_day_close":7.15000009536743},{"option":"SPXW260331C05405000","bid":1470.5,"bid_size":2.0,"ask":1482.3,"ask_size":2.0,"iv":0.3781,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0001,"vega":1.3383,"theta":-0.1884,"rho":5.5672,"theo":1476.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1491.20001220703},{"option":"SPXW260331P05405000","bid":7.8,"bid_size":67.0,"ask":8.2,"ask_size":108.0,"iv":0.3784,"open_interest":0.0,"volume":0.0,"delta":-0.0243,"gamma":0.0001,"vega":1.3388,"theta":-0.5843,"rho":-0.1828,"theo":7.9838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.20000004768372},{"option":"SPXW260331C05410000","bid":1466.7,"bid_size":3.0,"ask":1475.7,"ask_size":3.0,"iv":0.3751,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0001,"vega":1.3471,"theta":-0.1925,"rho":5.5711,"theo":1471.5043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1486.20001220703},{"option":"SPXW260331P05410000","bid":7.9,"bid_size":49.0,"ask":8.2,"ask_size":117.0,"iv":0.3776,"open_interest":22.0,"volume":2.0,"delta":-0.0245,"gamma":0.0001,"vega":1.3476,"theta":-0.587,"rho":-0.1842,"theo":8.0385,"change":-1.55,"open":6.6,"high":6.6,"low":6.6,"tick":"down","last_trade_price":6.6,"last_trade_time":"2026-02-18T11:22:21","percent_change":-19.0184,"prev_day_close":7.25},{"option":"SPXW260331C05415000","bid":1460.9,"bid_size":2.0,"ask":1472.5,"ask_size":2.0,"iv":0.3761,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0001,"vega":1.356,"theta":-0.1966,"rho":5.575,"theo":1466.5818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.29998779297},{"option":"SPXW260331P05415000","bid":7.9,"bid_size":66.0,"ask":8.3,"ask_size":50.0,"iv":0.3767,"open_interest":0.0,"volume":0.0,"delta":-0.0247,"gamma":0.0001,"vega":1.3565,"theta":-0.5897,"rho":-0.1857,"theo":8.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.29999995231628},{"option":"SPXW260331C05420000","bid":1456.8,"bid_size":3.0,"ask":1466.5,"ask_size":3.0,"iv":0.3723,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0001,"vega":1.365,"theta":-0.2006,"rho":5.5788,"theo":1461.6598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1475.65002441406},{"option":"SPXW260331P05420000","bid":8.0,"bid_size":49.0,"ask":8.3,"ask_size":103.0,"iv":0.3759,"open_interest":7.0,"volume":6.0,"delta":-0.0249,"gamma":0.0001,"vega":1.365,"theta":-0.5923,"rho":-0.187,"theo":8.1462,"change":-1.25,"open":6.7,"high":7.0,"low":6.7,"tick":"up","last_trade_price":7.0,"last_trade_time":"2026-02-18T13:47:32","percent_change":-15.1515,"prev_day_close":7.34999990463257},{"option":"SPXW260331C05425000","bid":1451.9,"bid_size":3.0,"ask":1460.9,"ask_size":3.0,"iv":0.3725,"open_interest":17.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.374,"theta":-0.2047,"rho":5.5826,"theo":1456.7383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1540.57,"last_trade_time":"2026-01-22T14:31:35","percent_change":0.0,"prev_day_close":1470.54998779297},{"option":"SPXW260331P05425000","bid":8.1,"bid_size":49.0,"ask":8.4,"ask_size":143.0,"iv":0.3754,"open_interest":10182.0,"volume":9613.0,"delta":-0.0251,"gamma":0.0001,"vega":1.374,"theta":-0.5951,"rho":-0.1885,"theo":8.2023,"change":-0.4,"open":7.6,"high":8.1,"low":6.62,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:24:49","percent_change":-4.81927,"prev_day_close":7.40000009536743},{"option":"SPXW260331C05430000","bid":1447.0,"bid_size":3.0,"ask":1456.0,"ask_size":3.0,"iv":0.3718,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0001,"vega":1.3831,"theta":-0.2088,"rho":5.5865,"theo":1451.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1465.75},{"option":"SPXW260331P05430000","bid":8.1,"bid_size":66.0,"ask":8.5,"ask_size":195.0,"iv":0.3746,"open_interest":3.0,"volume":2.0,"delta":-0.0253,"gamma":0.0001,"vega":1.3831,"theta":-0.5978,"rho":-0.19,"theo":8.259,"change":-1.55,"open":6.8,"high":6.8,"low":6.8,"tick":"down","last_trade_price":6.8,"last_trade_time":"2026-02-18T11:22:44","percent_change":-18.5629,"prev_day_close":7.45000004768372},{"option":"SPXW260331C05435000","bid":1441.2,"bid_size":2.0,"ask":1452.8,"ask_size":2.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0001,"vega":1.3923,"theta":-0.213,"rho":5.5903,"theo":1446.8969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1461.60003662109},{"option":"SPXW260331P05435000","bid":8.2,"bid_size":49.0,"ask":8.5,"ask_size":37.0,"iv":0.3741,"open_interest":0.0,"volume":0.0,"delta":-0.0255,"gamma":0.0001,"vega":1.3923,"theta":-0.6006,"rho":-0.1915,"theo":8.3161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.5},{"option":"SPXW260331C05440000","bid":1437.1,"bid_size":3.0,"ask":1446.1,"ask_size":3.0,"iv":0.3698,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0001,"vega":1.4016,"theta":-0.2171,"rho":5.5941,"theo":1441.977,"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":1455.79998779297},{"option":"SPXW260331P05440000","bid":8.2,"bid_size":66.0,"ask":8.6,"ask_size":193.0,"iv":0.3728,"open_interest":16.0,"volume":6.0,"delta":-0.0257,"gamma":0.0001,"vega":1.4016,"theta":-0.6034,"rho":-0.193,"theo":8.3738,"change":-1.46,"open":6.99,"high":6.99,"low":6.99,"tick":"down","last_trade_price":6.99,"last_trade_time":"2026-02-18T13:36:00","percent_change":-17.2781,"prev_day_close":7.54999995231628},{"option":"SPXW260331C05445000","bid":1431.4,"bid_size":2.0,"ask":1443.0,"ask_size":2.0,"iv":0.3714,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.4109,"theta":-0.2213,"rho":5.5979,"theo":1437.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1451.75},{"option":"SPXW260331P05445000","bid":8.3,"bid_size":49.0,"ask":8.7,"ask_size":110.0,"iv":0.3724,"open_interest":4.0,"volume":3.0,"delta":-0.0259,"gamma":0.0001,"vega":1.4109,"theta":-0.6063,"rho":-0.1945,"theo":8.4321,"change":-0.73,"open":7.82,"high":7.82,"low":7.82,"tick":"down","last_trade_price":7.82,"last_trade_time":"2026-02-18T14:35:47","percent_change":-8.53801,"prev_day_close":7.59999990463257},{"option":"SPXW260331C05450000","bid":1427.3,"bid_size":3.0,"ask":1436.3,"ask_size":3.0,"iv":0.3685,"open_interest":10.0,"volume":0.0,"delta":0.9738,"gamma":0.0001,"vega":1.4203,"theta":-0.2255,"rho":5.6016,"theo":1432.1388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1537.03,"last_trade_time":"2026-01-15T15:35:49","percent_change":0.0,"prev_day_close":1446.90002441406},{"option":"SPXW260331P05450000","bid":8.3,"bid_size":64.0,"ask":8.7,"ask_size":188.0,"iv":0.3711,"open_interest":518.0,"volume":0.0,"delta":-0.0261,"gamma":0.0001,"vega":1.4203,"theta":-0.6091,"rho":-0.1961,"theo":8.4908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.22,"last_trade_time":"2026-02-17T09:44:30","percent_change":0.0,"prev_day_close":7.65000009536743},{"option":"SPXW260331C05455000","bid":1421.3,"bid_size":2.0,"ask":1433.1,"ask_size":2.0,"iv":0.3701,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0001,"vega":1.4299,"theta":-0.2297,"rho":5.6054,"theo":1427.2205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1441.89996337891},{"option":"SPXW260331P05455000","bid":8.4,"bid_size":48.0,"ask":8.8,"ask_size":107.0,"iv":0.3706,"open_interest":0.0,"volume":3.0,"delta":-0.0264,"gamma":0.0001,"vega":1.4299,"theta":-0.612,"rho":-0.1976,"theo":8.5502,"change":-0.32,"open":8.33,"high":8.33,"low":8.33,"tick":"no_change","last_trade_price":8.33,"last_trade_time":"2026-02-18T15:16:53","percent_change":-3.69942,"prev_day_close":7.75},{"option":"SPXW260331C05460000","bid":1417.5,"bid_size":3.0,"ask":1426.4,"ask_size":3.0,"iv":0.3668,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":1.4395,"theta":-0.2339,"rho":5.6091,"theo":1422.3028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1436.04998779297},{"option":"SPXW260331P05460000","bid":8.4,"bid_size":64.0,"ask":8.8,"ask_size":136.0,"iv":0.3694,"open_interest":0.0,"volume":0.0,"delta":-0.0266,"gamma":0.0001,"vega":1.4395,"theta":-0.6148,"rho":-0.1992,"theo":8.6101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.75},{"option":"SPXW260331C05465000","bid":1411.7,"bid_size":2.0,"ask":1423.3,"ask_size":2.0,"iv":0.368,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":1.4492,"theta":-0.2382,"rho":5.6128,"theo":1417.3856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1432.10003662109},{"option":"SPXW260331P05465000","bid":8.5,"bid_size":64.0,"ask":8.9,"ask_size":103.0,"iv":0.3688,"open_interest":107.0,"volume":107.0,"delta":-0.0268,"gamma":0.0001,"vega":1.4492,"theta":-0.6178,"rho":-0.2008,"theo":8.6705,"change":-1.91,"open":6.9,"high":6.9,"low":6.84,"tick":"no_change","last_trade_price":6.84,"last_trade_time":"2026-02-18T10:56:54","percent_change":-21.8286,"prev_day_close":7.84999990463257},{"option":"SPXW260331C05470000","bid":1408.2,"bid_size":2.0,"ask":1417.1,"ask_size":3.0,"iv":0.3625,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0001,"vega":1.459,"theta":-0.2424,"rho":5.6165,"theo":1412.4691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1427.25},{"option":"SPXW260331P05470000","bid":8.6,"bid_size":80.0,"ask":8.9,"ask_size":154.0,"iv":0.368,"open_interest":33998.0,"volume":30.0,"delta":-0.027,"gamma":0.0001,"vega":1.459,"theta":-0.6207,"rho":-0.2024,"theo":8.7316,"change":-2.11,"open":8.7,"high":8.7,"low":6.74,"tick":"no_change","last_trade_price":6.74,"last_trade_time":"2026-02-18T11:07:20","percent_change":-23.8418,"prev_day_close":7.90000009536743},{"option":"SPXW260331C05475000","bid":1402.8,"bid_size":3.0,"ask":1411.7,"ask_size":3.0,"iv":0.3648,"open_interest":4.0,"volume":0.0,"delta":0.9728,"gamma":0.0001,"vega":1.4689,"theta":-0.2467,"rho":5.6202,"theo":1407.5531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1411.44,"last_trade_time":"2026-02-04T12:36:05","percent_change":0.0,"prev_day_close":1421.5},{"option":"SPXW260331P05475000","bid":8.6,"bid_size":64.0,"ask":9.0,"ask_size":184.0,"iv":0.3671,"open_interest":31618.0,"volume":31601.0,"delta":-0.0272,"gamma":0.0001,"vega":1.4689,"theta":-0.6236,"rho":-0.2041,"theo":8.7932,"change":-0.38,"open":7.05,"high":8.7,"low":6.9,"tick":"down","last_trade_price":8.52,"last_trade_time":"2026-02-18T15:22:04","percent_change":-4.26966,"prev_day_close":7.9500002861023},{"option":"SPXW260331C05480000","bid":1397.8,"bid_size":3.0,"ask":1406.7,"ask_size":3.0,"iv":0.3634,"open_interest":0.0,"volume":0.0,"delta":0.9725,"gamma":0.0001,"vega":1.4789,"theta":-0.251,"rho":5.6239,"theo":1402.6377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1416.40002441406},{"option":"SPXW260331P05480000","bid":8.7,"bid_size":48.0,"ask":9.0,"ask_size":114.0,"iv":0.3662,"open_interest":6.0,"volume":6.0,"delta":-0.0274,"gamma":0.0001,"vega":1.4789,"theta":-0.6266,"rho":-0.2057,"theo":8.8554,"change":-1.95,"open":7.0,"high":7.0,"low":7.0,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T12:09:09","percent_change":-21.7877,"prev_day_close":8.00000023841858},{"option":"SPXW260331C05485000","bid":1391.8,"bid_size":2.0,"ask":1403.6,"ask_size":2.0,"iv":0.3652,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0001,"vega":1.489,"theta":-0.2553,"rho":5.6275,"theo":1397.7229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1412.39996337891},{"option":"SPXW260331P05485000","bid":8.7,"bid_size":63.0,"ask":9.2,"ask_size":108.0,"iv":0.3656,"open_interest":0.0,"volume":0.0,"delta":-0.0276,"gamma":0.0001,"vega":1.489,"theta":-0.6295,"rho":-0.2074,"theo":8.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.04999995231628},{"option":"SPXW260331C05490000","bid":1388.0,"bid_size":3.0,"ask":1396.9,"ask_size":3.0,"iv":0.3621,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":1.4992,"theta":-0.2596,"rho":5.6312,"theo":1392.8087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1407.5},{"option":"SPXW260331P05490000","bid":8.8,"bid_size":63.0,"ask":9.2,"ask_size":185.0,"iv":0.3647,"open_interest":30.0,"volume":0.0,"delta":-0.0279,"gamma":0.0001,"vega":1.4992,"theta":-0.6325,"rho":-0.2091,"theo":8.9817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.4,"last_trade_time":"2026-02-06T11:25:01","percent_change":0.0,"prev_day_close":8.09999990463257},{"option":"SPXW260331C05495000","bid":1382.2,"bid_size":2.0,"ask":1393.8,"ask_size":2.0,"iv":0.3631,"open_interest":22.0,"volume":0.0,"delta":0.9718,"gamma":0.0001,"vega":1.5095,"theta":-0.264,"rho":5.6348,"theo":1387.8952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1523.29,"last_trade_time":"2026-01-28T11:08:53","percent_change":0.0,"prev_day_close":1402.70001220703},{"option":"SPXW260331P05495000","bid":8.9,"bid_size":80.0,"ask":9.3,"ask_size":143.0,"iv":0.3642,"open_interest":20890.0,"volume":1.0,"delta":-0.0281,"gamma":0.0001,"vega":1.5095,"theta":-0.6355,"rho":-0.2108,"theo":9.0458,"change":-1.56,"open":7.59,"high":7.59,"low":7.59,"tick":"down","last_trade_price":7.59,"last_trade_time":"2026-02-18T10:01:33","percent_change":-17.0492,"prev_day_close":8.15000009536743},{"option":"SPXW260331C05500000","bid":1378.2,"bid_size":3.0,"ask":1387.1,"ask_size":3.0,"iv":0.3607,"open_interest":287.0,"volume":20.0,"delta":0.9716,"gamma":0.0001,"vega":1.5199,"theta":-0.2683,"rho":5.6384,"theo":1382.9823,"change":8.82,"open":1391.55,"high":1391.55,"low":1380.82,"tick":"down","last_trade_price":1380.82,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.642857,"prev_day_close":1397.65002441406},{"option":"SPXW260331P05500000","bid":8.9,"bid_size":102.0,"ask":9.3,"ask_size":153.0,"iv":0.3629,"open_interest":5396.0,"volume":76.0,"delta":-0.0283,"gamma":0.0001,"vega":1.5199,"theta":-0.6385,"rho":-0.2125,"theo":9.1105,"change":-0.99,"open":8.94,"high":10.84,"low":7.3,"tick":"up","last_trade_price":8.26,"last_trade_time":"2026-02-18T16:00:44","percent_change":-10.7027,"prev_day_close":8.25},{"option":"SPXW260331C05505000","bid":1372.4,"bid_size":2.0,"ask":1384.0,"ask_size":2.0,"iv":0.3617,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0001,"vega":1.5304,"theta":-0.2727,"rho":5.6419,"theo":1378.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1392.60003662109},{"option":"SPXW260331P05505000","bid":9.0,"bid_size":64.0,"ask":9.4,"ask_size":98.0,"iv":0.3624,"open_interest":1.0,"volume":0.0,"delta":-0.0286,"gamma":0.0001,"vega":1.5304,"theta":-0.6416,"rho":-0.2143,"theo":9.1759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.9,"last_trade_time":"2026-01-12T10:31:08","percent_change":0.0,"prev_day_close":8.25},{"option":"SPXW260331C05510000","bid":1368.4,"bid_size":3.0,"ask":1377.2,"ask_size":3.0,"iv":0.3589,"open_interest":0.0,"volume":0.0,"delta":0.9712,"gamma":0.0001,"vega":1.541,"theta":-0.2771,"rho":5.6455,"theo":1373.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.80004882812},{"option":"SPXW260331P05510000","bid":9.0,"bid_size":164.0,"ask":9.4,"ask_size":113.0,"iv":0.3611,"open_interest":21.0,"volume":0.0,"delta":-0.0288,"gamma":0.0001,"vega":1.541,"theta":-0.6447,"rho":-0.216,"theo":9.2419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.34,"last_trade_time":"2026-02-11T11:59:50","percent_change":0.0,"prev_day_close":8.34999990463257},{"option":"SPXW260331C05515000","bid":1362.3,"bid_size":2.0,"ask":1374.1,"ask_size":2.0,"iv":0.3603,"open_interest":0.0,"volume":0.0,"delta":0.9709,"gamma":0.0001,"vega":1.5516,"theta":-0.2816,"rho":5.649,"theo":1368.2475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.75},{"option":"SPXW260331P05515000","bid":9.1,"bid_size":64.0,"ask":9.6,"ask_size":107.0,"iv":0.3606,"open_interest":13.0,"volume":0.0,"delta":-0.029,"gamma":0.0001,"vega":1.5516,"theta":-0.6478,"rho":-0.2178,"theo":9.3086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.88,"last_trade_time":"2026-01-28T12:42:30","percent_change":0.0,"prev_day_close":8.40000009536743},{"option":"SPXW260331C05520000","bid":1358.6,"bid_size":3.0,"ask":1367.4,"ask_size":3.0,"iv":0.3575,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0001,"vega":1.5624,"theta":-0.286,"rho":5.6525,"theo":1363.3373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1377.84997558594},{"option":"SPXW260331P05520000","bid":9.2,"bid_size":62.0,"ask":9.6,"ask_size":180.0,"iv":0.36,"open_interest":234.0,"volume":0.0,"delta":-0.0293,"gamma":0.0001,"vega":1.5624,"theta":-0.6509,"rho":-0.2196,"theo":9.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.8,"last_trade_time":"2026-01-16T11:43:18","percent_change":0.0,"prev_day_close":8.4500002861023},{"option":"SPXW260331C05525000","bid":1354.3,"bid_size":2.0,"ask":1363.1,"ask_size":3.0,"iv":0.354,"open_interest":20.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.5733,"theta":-0.2905,"rho":5.656,"theo":1358.4277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1341.31,"last_trade_time":"2026-02-17T15:35:09","percent_change":0.0,"prev_day_close":1372.09997558594},{"option":"SPXW260331P05525000","bid":9.2,"bid_size":163.0,"ask":9.6,"ask_size":113.0,"iv":0.3587,"open_interest":9642.0,"volume":9613.0,"delta":-0.0295,"gamma":0.0001,"vega":1.5733,"theta":-0.654,"rho":-0.2215,"theo":9.444,"change":-0.45,"open":8.8,"high":9.3,"low":7.62,"tick":"down","last_trade_price":9.1,"last_trade_time":"2026-02-18T15:24:49","percent_change":-4.71204,"prev_day_close":8.5499997138977},{"option":"SPXW260331C05530000","bid":1349.4,"bid_size":2.0,"ask":1358.1,"ask_size":3.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0001,"vega":1.5843,"theta":-0.295,"rho":5.6594,"theo":1353.5189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1367.20001220703},{"option":"SPXW260331P05530000","bid":9.3,"bid_size":83.0,"ask":9.7,"ask_size":149.0,"iv":0.3581,"open_interest":225.0,"volume":0.0,"delta":-0.0298,"gamma":0.0001,"vega":1.5843,"theta":-0.6572,"rho":-0.2234,"theo":9.5128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.93,"last_trade_time":"2026-01-20T14:35:33","percent_change":0.0,"prev_day_close":8.5499997138977},{"option":"SPXW260331C05535000","bid":1342.9,"bid_size":2.0,"ask":1354.5,"ask_size":2.0,"iv":0.3567,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0001,"vega":1.5954,"theta":-0.2995,"rho":5.6628,"theo":1348.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1363.10003662109},{"option":"SPXW260331P05535000","bid":9.4,"bid_size":63.0,"ask":9.8,"ask_size":76.0,"iv":0.3575,"open_interest":1.0,"volume":0.0,"delta":-0.03,"gamma":0.0001,"vega":1.5954,"theta":-0.6603,"rho":-0.2252,"theo":9.5823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.17,"last_trade_time":"2026-02-05T09:47:21","percent_change":0.0,"prev_day_close":8.65000009536743},{"option":"SPXW260331C05540000","bid":1339.6,"bid_size":2.0,"ask":1348.3,"ask_size":3.0,"iv":0.3519,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0001,"vega":1.6066,"theta":-0.3041,"rho":5.6662,"theo":1343.7034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1358.44995117188},{"option":"SPXW260331P05540000","bid":9.4,"bid_size":175.0,"ask":9.9,"ask_size":181.0,"iv":0.3566,"open_interest":1.0,"volume":1.0,"delta":-0.0303,"gamma":0.0001,"vega":1.6066,"theta":-0.6635,"rho":-0.2271,"theo":9.6525,"change":-0.49,"open":9.26,"high":9.26,"low":9.26,"tick":"down","last_trade_price":9.26,"last_trade_time":"2026-02-18T15:26:29","percent_change":-5.02564,"prev_day_close":8.75},{"option":"SPXW260331C05545000","bid":1333.1,"bid_size":2.0,"ask":1344.7,"ask_size":2.0,"iv":0.3552,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0001,"vega":1.6178,"theta":-0.3086,"rho":5.6696,"theo":1338.7967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1353.39996337891},{"option":"SPXW260331P05545000","bid":9.5,"bid_size":83.0,"ask":10.0,"ask_size":101.0,"iv":0.356,"open_interest":19.0,"volume":0.0,"delta":-0.0305,"gamma":0.0001,"vega":1.6178,"theta":-0.6668,"rho":-0.2291,"theo":9.7235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-13T11:46:56","percent_change":0.0,"prev_day_close":8.75},{"option":"SPXW260331C05550000","bid":1329.8,"bid_size":2.0,"ask":1338.5,"ask_size":3.0,"iv":0.3505,"open_interest":250.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.6292,"theta":-0.3132,"rho":5.673,"theo":1333.8908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1316.71,"last_trade_time":"2026-02-17T15:35:09","percent_change":0.0,"prev_day_close":1347.79998779297},{"option":"SPXW260331P05550000","bid":9.6,"bid_size":62.0,"ask":10.0,"ask_size":157.0,"iv":0.3551,"open_interest":519.0,"volume":21.0,"delta":-0.0308,"gamma":0.0001,"vega":1.6292,"theta":-0.67,"rho":-0.231,"theo":9.7952,"change":-0.65,"open":8.3,"high":9.3,"low":7.85,"tick":"up","last_trade_price":9.3,"last_trade_time":"2026-02-18T14:44:52","percent_change":-6.53267,"prev_day_close":8.84999990463257},{"option":"SPXW260331C05555000","bid":1323.3,"bid_size":2.0,"ask":1334.9,"ask_size":2.0,"iv":0.3537,"open_interest":0.0,"volume":0.0,"delta":0.9689,"gamma":0.0001,"vega":1.6406,"theta":-0.3178,"rho":5.6763,"theo":1328.9857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.65002441406},{"option":"SPXW260331P05555000","bid":9.6,"bid_size":83.0,"ask":10.1,"ask_size":95.0,"iv":0.3542,"open_interest":46.0,"volume":0.0,"delta":-0.031,"gamma":0.0001,"vega":1.6406,"theta":-0.6733,"rho":-0.233,"theo":9.8677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-17T14:48:21","percent_change":0.0,"prev_day_close":8.90000009536743},{"option":"SPXW260331C05560000","bid":1320.0,"bid_size":2.0,"ask":1328.6,"ask_size":3.0,"iv":0.3487,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0001,"vega":1.6522,"theta":-0.3224,"rho":5.6797,"theo":1324.0814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1338.70001220703},{"option":"SPXW260331P05560000","bid":9.7,"bid_size":173.0,"ask":10.2,"ask_size":180.0,"iv":0.3535,"open_interest":51.0,"volume":0.0,"delta":-0.0313,"gamma":0.0001,"vega":1.6522,"theta":-0.6766,"rho":-0.235,"theo":9.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.4,"last_trade_time":"2026-02-13T11:00:03","percent_change":0.0,"prev_day_close":8.9500002861023},{"option":"SPXW260331C05565000","bid":1313.5,"bid_size":2.0,"ask":1325.1,"ask_size":2.0,"iv":0.3522,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0001,"vega":1.6638,"theta":-0.3271,"rho":5.683,"theo":1319.1778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1333.75},{"option":"SPXW260331P05565000","bid":9.8,"bid_size":90.0,"ask":10.2,"ask_size":75.0,"iv":0.3526,"open_interest":109.0,"volume":113.0,"delta":-0.0316,"gamma":0.0001,"vega":1.6638,"theta":-0.6799,"rho":-0.237,"theo":10.015,"change":-2.45,"open":7.95,"high":7.95,"low":7.7,"tick":"no_change","last_trade_price":7.7,"last_trade_time":"2026-02-18T11:08:30","percent_change":-24.1379,"prev_day_close":9.0499997138977},{"option":"SPXW260331C05570000","bid":1310.1,"bid_size":3.0,"ask":1318.8,"ask_size":3.0,"iv":0.3473,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0001,"vega":1.6756,"theta":-0.3318,"rho":5.6862,"theo":1314.275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1328.75},{"option":"SPXW260331P05570000","bid":9.9,"bid_size":60.0,"ask":10.3,"ask_size":154.0,"iv":0.352,"open_interest":16.0,"volume":6.0,"delta":-0.0318,"gamma":0.0001,"vega":1.6756,"theta":-0.6832,"rho":-0.239,"theo":10.0899,"change":-2.51,"open":7.74,"high":7.74,"low":7.74,"tick":"no_change","last_trade_price":7.74,"last_trade_time":"2026-02-18T11:07:20","percent_change":-24.4878,"prev_day_close":9.09999990463257},{"option":"SPXW260331C05575000","bid":1305.2,"bid_size":3.0,"ask":1314.0,"ask_size":3.0,"iv":0.3465,"open_interest":28.0,"volume":0.0,"delta":0.9678,"gamma":0.0001,"vega":1.6874,"theta":-0.3365,"rho":5.6895,"theo":1309.3731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1229.44,"last_trade_time":"2025-11-14T09:36:37","percent_change":0.0,"prev_day_close":1323.10003662109},{"option":"SPXW260331P05575000","bid":9.9,"bid_size":174.0,"ask":10.4,"ask_size":154.0,"iv":0.351,"open_interest":31609.0,"volume":31602.0,"delta":-0.0321,"gamma":0.0001,"vega":1.6874,"theta":-0.6866,"rho":-0.2411,"theo":10.1656,"change":-0.53,"open":8.15,"high":10.05,"low":7.9,"tick":"down","last_trade_price":9.82,"last_trade_time":"2026-02-18T15:22:04","percent_change":-5.12077,"prev_day_close":9.15000009536743},{"option":"SPXW260331C05580000","bid":1300.3,"bid_size":3.0,"ask":1309.1,"ask_size":3.0,"iv":0.3458,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0001,"vega":1.6993,"theta":-0.3412,"rho":5.6927,"theo":1304.472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1318.25},{"option":"SPXW260331P05580000","bid":10.0,"bid_size":171.0,"ask":10.5,"ask_size":172.0,"iv":0.3504,"open_interest":1.0,"volume":0.0,"delta":-0.0324,"gamma":0.0001,"vega":1.6993,"theta":-0.69,"rho":-0.2432,"theo":10.2421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.03,"last_trade_time":"2026-02-11T09:30:34","percent_change":0.0,"prev_day_close":9.25},{"option":"SPXW260331C05585000","bid":1293.6,"bid_size":2.0,"ask":1305.5,"ask_size":2.0,"iv":0.3491,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":1.7113,"theta":-0.346,"rho":5.6959,"theo":1299.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.65002441406},{"option":"SPXW260331P05585000","bid":10.1,"bid_size":79.0,"ask":10.6,"ask_size":98.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":-0.0327,"gamma":0.0001,"vega":1.7113,"theta":-0.6934,"rho":-0.2453,"theo":10.3194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"SPXW260331C05590000","bid":1290.5,"bid_size":3.0,"ask":1299.4,"ask_size":3.0,"iv":0.3449,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0001,"vega":1.7233,"theta":-0.3507,"rho":5.6991,"theo":1294.6723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.29998779297},{"option":"SPXW260331P05590000","bid":10.2,"bid_size":79.0,"ask":10.6,"ask_size":151.0,"iv":0.3488,"open_interest":4.0,"volume":0.0,"delta":-0.0329,"gamma":0.0001,"vega":1.7233,"theta":-0.6968,"rho":-0.2474,"theo":10.3976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.2,"last_trade_time":"2026-01-13T11:11:41","percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"SPXW260331C05595000","bid":1283.8,"bid_size":2.0,"ask":1295.7,"ask_size":2.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0001,"vega":1.7355,"theta":-0.3555,"rho":5.7023,"theo":1289.7738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1304.29998779297},{"option":"SPXW260331P05595000","bid":10.2,"bid_size":95.0,"ask":10.7,"ask_size":74.0,"iv":0.3481,"open_interest":52.0,"volume":0.0,"delta":-0.0332,"gamma":0.0001,"vega":1.7355,"theta":-0.7003,"rho":-0.2496,"theo":10.4767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.03,"last_trade_time":"2026-02-05T09:50:46","percent_change":0.0,"prev_day_close":9.4500002861023},{"option":"SPXW260331C05600000","bid":1280.2,"bid_size":3.0,"ask":1288.9,"ask_size":3.0,"iv":0.3452,"open_interest":583.0,"volume":0.0,"delta":0.9665,"gamma":0.0001,"vega":1.7478,"theta":-0.3604,"rho":5.7054,"theo":1284.8761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1295.6,"last_trade_time":"2026-02-04T13:37:28","percent_change":0.0,"prev_day_close":1298.59997558594},{"option":"SPXW260331P05600000","bid":10.3,"bid_size":207.0,"ask":10.8,"ask_size":186.0,"iv":0.3472,"open_interest":1089.0,"volume":20.0,"delta":-0.0335,"gamma":0.0001,"vega":1.7478,"theta":-0.7038,"rho":-0.2518,"theo":10.5566,"change":-1.54,"open":8.4,"high":9.21,"low":8.4,"tick":"up","last_trade_price":9.21,"last_trade_time":"2026-02-18T14:09:00","percent_change":-14.3256,"prev_day_close":9.5499997138977},{"option":"SPXW260331C05605000","bid":1274.3,"bid_size":2.0,"ask":1285.9,"ask_size":2.0,"iv":0.346,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0001,"vega":1.7601,"theta":-0.3652,"rho":5.7085,"theo":1279.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.94995117188},{"option":"SPXW260331P05605000","bid":10.4,"bid_size":89.0,"ask":10.9,"ask_size":94.0,"iv":0.3465,"open_interest":6.0,"volume":0.0,"delta":-0.0338,"gamma":0.0001,"vega":1.7601,"theta":-0.7073,"rho":-0.254,"theo":10.6375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.4,"last_trade_time":"2026-02-06T15:53:26","percent_change":0.0,"prev_day_close":9.59999990463257},{"option":"SPXW260331C05610000","bid":1270.9,"bid_size":3.0,"ask":1279.8,"ask_size":3.0,"iv":0.3418,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0001,"vega":1.7725,"theta":-0.3701,"rho":5.7116,"theo":1275.0834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.59997558594},{"option":"SPXW260331P05610000","bid":10.5,"bid_size":152.0,"ask":10.9,"ask_size":93.0,"iv":0.3455,"open_interest":14.0,"volume":0.0,"delta":-0.0341,"gamma":0.0001,"vega":1.7725,"theta":-0.7108,"rho":-0.2562,"theo":10.7192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-12T11:38:44","percent_change":0.0,"prev_day_close":9.65000009536743},{"option":"SPXW260331C05615000","bid":1264.5,"bid_size":2.0,"ask":1276.1,"ask_size":2.0,"iv":0.3444,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0001,"vega":1.785,"theta":-0.375,"rho":5.7147,"theo":1270.1884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.70001220703},{"option":"SPXW260331P05615000","bid":10.6,"bid_size":77.0,"ask":11.0,"ask_size":73.0,"iv":0.3448,"open_interest":44.0,"volume":0.0,"delta":-0.0344,"gamma":0.0001,"vega":1.785,"theta":-0.7144,"rho":-0.2584,"theo":10.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-13T11:00:03","percent_change":0.0,"prev_day_close":9.75},{"option":"SPXW260331C05620000","bid":1260.7,"bid_size":3.0,"ask":1269.3,"ask_size":3.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9653,"gamma":0.0001,"vega":1.7977,"theta":-0.38,"rho":5.7177,"theo":1265.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1279.64996337891},{"option":"SPXW260331P05620000","bid":10.7,"bid_size":15.0,"ask":11.1,"ask_size":146.0,"iv":0.3442,"open_interest":10.0,"volume":0.0,"delta":-0.0347,"gamma":0.0001,"vega":1.7977,"theta":-0.718,"rho":-0.2607,"theo":10.8854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-11T10:14:11","percent_change":0.0,"prev_day_close":9.84999990463257},{"option":"SPXW260331C05625000","bid":1255.8,"bid_size":3.0,"ask":1264.4,"ask_size":3.0,"iv":0.3416,"open_interest":93.0,"volume":0.0,"delta":0.965,"gamma":0.0001,"vega":1.8104,"theta":-0.3849,"rho":5.7208,"theo":1260.4013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":883.67,"last_trade_time":"2025-07-07T14:15:24","percent_change":0.0,"prev_day_close":1274.95001220703},{"option":"SPXW260331P05625000","bid":10.7,"bid_size":166.0,"ask":11.2,"ask_size":145.0,"iv":0.3435,"open_interest":155.0,"volume":0.0,"delta":-0.035,"gamma":0.0001,"vega":1.8104,"theta":-0.7216,"rho":-0.263,"theo":10.9699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-11T15:25:33","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"SPXW260331C05630000","bid":1251.4,"bid_size":3.0,"ask":1260.2,"ask_size":3.0,"iv":0.339,"open_interest":0.0,"volume":0.0,"delta":0.9647,"gamma":0.0001,"vega":1.8232,"theta":-0.3899,"rho":5.7238,"theo":1255.5092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1270.0},{"option":"SPXW260331P05630000","bid":10.8,"bid_size":165.0,"ask":11.3,"ask_size":144.0,"iv":0.3425,"open_interest":1.0,"volume":0.0,"delta":-0.0353,"gamma":0.0001,"vega":1.8232,"theta":-0.7252,"rho":-0.2653,"theo":11.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.58,"last_trade_time":"2026-02-11T09:30:34","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"SPXW260331C05635000","bid":1244.9,"bid_size":2.0,"ask":1256.5,"ask_size":2.0,"iv":0.3411,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0001,"vega":1.8361,"theta":-0.3949,"rho":5.7268,"theo":1250.618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1265.09997558594},{"option":"SPXW260331P05635000","bid":10.9,"bid_size":85.0,"ask":11.4,"ask_size":72.0,"iv":0.3418,"open_interest":0.0,"volume":0.0,"delta":-0.0356,"gamma":0.0001,"vega":1.8361,"theta":-0.7289,"rho":-0.2676,"theo":11.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.0499997138977},{"option":"SPXW260331C05640000","bid":1241.6,"bid_size":3.0,"ask":1250.4,"ask_size":3.0,"iv":0.3374,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0001,"vega":1.8491,"theta":-0.4,"rho":5.7297,"theo":1245.7278,"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":1260.10003662109},{"option":"SPXW260331P05640000","bid":11.0,"bid_size":161.0,"ask":11.5,"ask_size":161.0,"iv":0.3411,"open_interest":0.0,"volume":0.0,"delta":-0.0359,"gamma":0.0001,"vega":1.8491,"theta":-0.7326,"rho":-0.27,"theo":11.2293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.1500000953674},{"option":"SPXW260331C05645000","bid":1234.9,"bid_size":2.0,"ask":1246.7,"ask_size":2.0,"iv":0.34,"open_interest":1.0,"volume":0.0,"delta":0.9637,"gamma":0.0001,"vega":1.8622,"theta":-0.405,"rho":5.7327,"theo":1240.8386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1257.27,"last_trade_time":"2026-02-13T12:46:19","percent_change":0.0,"prev_day_close":1255.29998779297},{"option":"SPXW260331P05645000","bid":11.1,"bid_size":76.0,"ask":11.6,"ask_size":91.0,"iv":0.3404,"open_interest":1.0,"volume":0.0,"delta":-0.0362,"gamma":0.0001,"vega":1.8622,"theta":-0.7363,"rho":-0.2723,"theo":11.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.66,"last_trade_time":"2026-02-09T10:41:08","percent_change":0.0,"prev_day_close":10.25},{"option":"SPXW260331C05650000","bid":1231.4,"bid_size":3.0,"ask":1239.9,"ask_size":3.0,"iv":0.3378,"open_interest":39.0,"volume":10.0,"delta":0.9634,"gamma":0.0001,"vega":1.8754,"theta":-0.4101,"rho":5.7356,"theo":1235.9503,"change":9.13,"open":1234.23,"high":1234.23,"low":1234.23,"tick":"down","last_trade_price":1234.23,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.745242,"prev_day_close":1250.45001220703},{"option":"SPXW260331P05650000","bid":11.2,"bid_size":180.0,"ask":11.6,"ask_size":134.0,"iv":0.3394,"open_interest":1122.0,"volume":5.0,"delta":-0.0366,"gamma":0.0001,"vega":1.8754,"theta":-0.7401,"rho":-0.2747,"theo":11.4071,"change":-0.5,"open":9.2,"high":11.1,"low":9.2,"tick":"no_change","last_trade_price":11.1,"last_trade_time":"2026-02-18T15:21:11","percent_change":-4.31034,"prev_day_close":10.2999997138977},{"option":"SPXW260331C05655000","bid":1225.1,"bid_size":2.0,"ask":1236.9,"ask_size":2.0,"iv":0.3383,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0001,"vega":1.8888,"theta":-0.4153,"rho":5.7385,"theo":1231.0631,"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":1246.04998779297},{"option":"SPXW260331P05655000","bid":11.3,"bid_size":76.0,"ask":11.7,"ask_size":42.0,"iv":0.3387,"open_interest":50.0,"volume":0.0,"delta":-0.0369,"gamma":0.0001,"vega":1.8888,"theta":-0.7439,"rho":-0.2771,"theo":11.4975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-06T14:19:56","percent_change":0.0,"prev_day_close":10.3499999046326},{"option":"SPXW260331C05660000","bid":1222.1,"bid_size":3.0,"ask":1230.8,"ask_size":3.0,"iv":0.3344,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0001,"vega":1.9022,"theta":-0.4204,"rho":5.7414,"theo":1226.177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1239.79998779297},{"option":"SPXW260331P05660000","bid":11.4,"bid_size":102.0,"ask":11.8,"ask_size":139.0,"iv":0.338,"open_interest":24.0,"volume":0.0,"delta":-0.0372,"gamma":0.0001,"vega":1.9022,"theta":-0.7477,"rho":-0.2796,"theo":11.5889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.6,"last_trade_time":"2026-02-17T09:43:41","percent_change":0.0,"prev_day_close":10.4500002861023},{"option":"SPXW260331C05665000","bid":1215.6,"bid_size":2.0,"ask":1227.2,"ask_size":2.0,"iv":0.3367,"open_interest":0.0,"volume":0.0,"delta":0.9624,"gamma":0.0001,"vega":1.9158,"theta":-0.4256,"rho":5.7442,"theo":1221.2918,"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":1236.15002441406},{"option":"SPXW260331P05665000","bid":11.5,"bid_size":34.0,"ask":11.9,"ask_size":71.0,"iv":0.3373,"open_interest":7.0,"volume":0.0,"delta":-0.0375,"gamma":0.0001,"vega":1.9158,"theta":-0.7516,"rho":-0.2821,"theo":11.6814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.57,"last_trade_time":"2026-01-21T10:55:14","percent_change":0.0,"prev_day_close":10.5499997138977},{"option":"SPXW260331C05670000","bid":1212.3,"bid_size":3.0,"ask":1221.1,"ask_size":3.0,"iv":0.3331,"open_interest":3.0,"volume":0.0,"delta":0.9621,"gamma":0.0001,"vega":1.9296,"theta":-0.4308,"rho":5.747,"theo":1216.4078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1260.0,"last_trade_time":"2026-01-02T09:43:03","percent_change":0.0,"prev_day_close":1230.75},{"option":"SPXW260331P05670000","bid":11.6,"bid_size":19.0,"ask":12.0,"ask_size":108.0,"iv":0.3365,"open_interest":31.0,"volume":0.0,"delta":-0.0379,"gamma":0.0001,"vega":1.9296,"theta":-0.7554,"rho":-0.2846,"theo":11.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.09,"last_trade_time":"2026-01-30T15:36:19","percent_change":0.0,"prev_day_close":10.6500000953674},{"option":"SPXW260331C05675000","bid":1207.4,"bid_size":3.0,"ask":1215.3,"ask_size":1.0,"iv":0.3322,"open_interest":710.0,"volume":0.0,"delta":0.9618,"gamma":0.0001,"vega":1.9434,"theta":-0.4361,"rho":5.7498,"theo":1211.5248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1201.11,"last_trade_time":"2026-02-13T11:00:04","percent_change":0.0,"prev_day_close":1225.14996337891},{"option":"SPXW260331P05675000","bid":11.6,"bid_size":160.0,"ask":12.1,"ask_size":137.0,"iv":0.3358,"open_interest":591.0,"volume":4.0,"delta":-0.0382,"gamma":0.0001,"vega":1.9434,"theta":-0.7593,"rho":-0.2871,"theo":11.8696,"change":-1.4,"open":9.2,"high":10.65,"low":9.2,"tick":"up","last_trade_price":10.65,"last_trade_time":"2026-02-18T14:19:30","percent_change":-11.6183,"prev_day_close":10.75},{"option":"SPXW260331C05680000","bid":1202.1,"bid_size":3.0,"ask":1210.6,"ask_size":3.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":0.9614,"gamma":0.0001,"vega":1.9574,"theta":-0.4413,"rho":5.7526,"theo":1206.6429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1220.25},{"option":"SPXW260331P05680000","bid":11.7,"bid_size":159.0,"ask":12.2,"ask_size":136.0,"iv":0.3351,"open_interest":1.0,"volume":0.0,"delta":-0.0386,"gamma":0.0001,"vega":1.9574,"theta":-0.7633,"rho":-0.2896,"theo":11.9653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.8,"last_trade_time":"2026-01-30T11:51:21","percent_change":0.0,"prev_day_close":10.7999997138977},{"option":"SPXW260331C05685000","bid":1195.8,"bid_size":2.0,"ask":1207.7,"ask_size":2.0,"iv":0.3338,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0001,"vega":1.9715,"theta":-0.4466,"rho":5.7553,"theo":1201.7621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1216.05004882812},{"option":"SPXW260331P05685000","bid":11.8,"bid_size":76.0,"ask":12.3,"ask_size":55.0,"iv":0.3343,"open_interest":3.0,"volume":0.0,"delta":-0.0389,"gamma":0.0001,"vega":1.9715,"theta":-0.7672,"rho":-0.2922,"theo":12.0622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-01-29T09:42:53","percent_change":0.0,"prev_day_close":10.9000000953674},{"option":"SPXW260331C05690000","bid":1192.8,"bid_size":3.0,"ask":1200.9,"ask_size":3.0,"iv":0.3308,"open_interest":0.0,"volume":0.0,"delta":0.9607,"gamma":0.0001,"vega":1.9858,"theta":-0.452,"rho":5.758,"theo":1196.8824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1210.5},{"option":"SPXW260331P05690000","bid":11.9,"bid_size":156.0,"ask":12.4,"ask_size":134.0,"iv":0.3336,"open_interest":63.0,"volume":0.0,"delta":-0.0392,"gamma":0.0001,"vega":1.9858,"theta":-0.7712,"rho":-0.2948,"theo":12.1601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-05T09:37:24","percent_change":0.0,"prev_day_close":10.9500002861023},{"option":"SPXW260331C05695000","bid":1186.3,"bid_size":2.0,"ask":1197.9,"ask_size":2.0,"iv":0.3321,"open_interest":0.0,"volume":0.0,"delta":0.9604,"gamma":0.0001,"vega":2.0002,"theta":-0.4573,"rho":5.7607,"theo":1192.0039,"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":1206.40002441406},{"option":"SPXW260331P05695000","bid":12.0,"bid_size":77.0,"ask":12.5,"ask_size":55.0,"iv":0.3328,"open_interest":5.0,"volume":0.0,"delta":-0.0396,"gamma":0.0001,"vega":2.0002,"theta":-0.7752,"rho":-0.2974,"theo":12.2592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.05,"last_trade_time":"2026-02-12T15:56:51","percent_change":0.0,"prev_day_close":11.0499997138977},{"option":"SPXW260331C05700000","bid":1182.6,"bid_size":3.0,"ask":1191.1,"ask_size":3.0,"iv":0.3304,"open_interest":84.0,"volume":0.0,"delta":0.96,"gamma":0.0001,"vega":2.0148,"theta":-0.4627,"rho":5.7634,"theo":1187.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1203.64,"last_trade_time":"2026-02-13T12:46:19","percent_change":0.0,"prev_day_close":1201.75},{"option":"SPXW260331P05700000","bid":12.2,"bid_size":35.0,"ask":12.6,"ask_size":133.0,"iv":0.332,"open_interest":1939.0,"volume":141.0,"delta":-0.04,"gamma":0.0001,"vega":2.0148,"theta":-0.7793,"rho":-0.3001,"theo":12.3594,"change":-1.39,"open":9.9,"high":11.59,"low":9.73,"tick":"up","last_trade_price":11.21,"last_trade_time":"2026-02-18T16:00:44","percent_change":-11.0317,"prev_day_close":11.1500000953674},{"option":"SPXW260331C05705000","bid":1176.3,"bid_size":2.0,"ask":1188.1,"ask_size":2.0,"iv":0.3308,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0001,"vega":2.0295,"theta":-0.4682,"rho":5.766,"theo":1182.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.44995117188},{"option":"SPXW260331P05705000","bid":12.2,"bid_size":75.0,"ask":12.7,"ask_size":55.0,"iv":0.3313,"open_interest":3.0,"volume":0.0,"delta":-0.0403,"gamma":0.0001,"vega":2.0295,"theta":-0.7834,"rho":-0.3028,"theo":12.4608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.3,"last_trade_time":"2026-02-13T09:42:29","percent_change":0.0,"prev_day_close":11.25},{"option":"SPXW260331C05710000","bid":1173.3,"bid_size":3.0,"ask":1182.0,"ask_size":3.0,"iv":0.3271,"open_interest":0.0,"volume":0.0,"delta":0.9593,"gamma":0.0001,"vega":2.0444,"theta":-0.4736,"rho":5.7686,"theo":1177.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.65002441406},{"option":"SPXW260331P05710000","bid":12.3,"bid_size":137.0,"ask":12.8,"ask_size":131.0,"iv":0.3305,"open_interest":11.0,"volume":0.0,"delta":-0.0407,"gamma":0.0001,"vega":2.0444,"theta":-0.7875,"rho":-0.3055,"theo":12.5634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-01-23T09:32:17","percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"SPXW260331C05715000","bid":1166.8,"bid_size":2.0,"ask":1178.4,"ask_size":2.0,"iv":0.3291,"open_interest":0.0,"volume":0.0,"delta":0.9589,"gamma":0.0001,"vega":2.0594,"theta":-0.4791,"rho":5.7711,"theo":1172.5014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1187.39996337891},{"option":"SPXW260331P05715000","bid":12.5,"bid_size":18.0,"ask":12.9,"ask_size":39.0,"iv":0.3298,"open_interest":0.0,"volume":0.0,"delta":-0.0411,"gamma":0.0001,"vega":2.0594,"theta":-0.7916,"rho":-0.3083,"theo":12.6672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.4500002861023},{"option":"SPXW260331C05720000","bid":1163.6,"bid_size":3.0,"ask":1172.2,"ask_size":3.0,"iv":0.3259,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0001,"vega":2.0746,"theta":-0.4846,"rho":5.7736,"theo":1167.6289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1181.40002441406},{"option":"SPXW260331P05720000","bid":12.6,"bid_size":79.0,"ask":13.1,"ask_size":148.0,"iv":0.329,"open_interest":152.0,"volume":0.0,"delta":-0.0414,"gamma":0.0001,"vega":2.0746,"theta":-0.7958,"rho":-0.3111,"theo":12.7722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.7,"last_trade_time":"2026-02-17T10:38:26","percent_change":0.0,"prev_day_close":11.5499997138977},{"option":"SPXW260331C05725000","bid":1158.3,"bid_size":3.0,"ask":1166.7,"ask_size":3.0,"iv":0.3268,"open_interest":339.0,"volume":10.0,"delta":0.9582,"gamma":0.0001,"vega":2.09,"theta":-0.4902,"rho":5.7761,"theo":1162.7575,"change":18.99,"open":1170.84,"high":1170.84,"low":1170.84,"tick":"down","last_trade_price":1170.84,"last_trade_time":"2026-02-18T15:03:15","percent_change":1.64865,"prev_day_close":1176.25},{"option":"SPXW260331P05725000","bid":12.7,"bid_size":78.0,"ask":13.2,"ask_size":147.0,"iv":0.3282,"open_interest":177.0,"volume":4.0,"delta":-0.0418,"gamma":0.0001,"vega":2.09,"theta":-0.8,"rho":-0.3139,"theo":12.8785,"change":-1.55,"open":11.0,"high":11.55,"low":11.0,"tick":"up","last_trade_price":11.55,"last_trade_time":"2026-02-18T14:19:30","percent_change":-11.8321,"prev_day_close":11.6500000953674},{"option":"SPXW260331C05730000","bid":1153.3,"bid_size":3.0,"ask":1161.8,"ask_size":3.0,"iv":0.3256,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0001,"vega":2.1055,"theta":-0.4957,"rho":5.7785,"theo":1157.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1171.40002441406},{"option":"SPXW260331P05730000","bid":12.8,"bid_size":78.0,"ask":13.3,"ask_size":128.0,"iv":0.3276,"open_interest":2.0,"volume":0.0,"delta":-0.0422,"gamma":0.0001,"vega":2.1055,"theta":-0.8042,"rho":-0.3168,"theo":12.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.5,"last_trade_time":"2026-01-22T11:43:22","percent_change":0.0,"prev_day_close":11.75},{"option":"SPXW260331C05735000","bid":1147.1,"bid_size":2.0,"ask":1158.9,"ask_size":2.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0001,"vega":2.1212,"theta":-0.5014,"rho":5.7809,"theo":1153.0186,"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":1167.20001220703},{"option":"SPXW260331P05735000","bid":12.9,"bid_size":71.0,"ask":13.4,"ask_size":66.0,"iv":0.3269,"open_interest":29.0,"volume":0.0,"delta":-0.0426,"gamma":0.0001,"vega":2.1212,"theta":-0.8085,"rho":-0.3197,"theo":13.0949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-13T09:45:01","percent_change":0.0,"prev_day_close":11.8499999046326},{"option":"SPXW260331C05740000","bid":1144.1,"bid_size":3.0,"ask":1152.7,"ask_size":3.0,"iv":0.3231,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0001,"vega":2.1371,"theta":-0.507,"rho":5.7833,"theo":1148.1512,"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":1162.45001220703},{"option":"SPXW260331P05740000","bid":13.0,"bid_size":130.0,"ask":13.5,"ask_size":127.0,"iv":0.3261,"open_interest":41.0,"volume":0.0,"delta":-0.043,"gamma":0.0001,"vega":2.1371,"theta":-0.8128,"rho":-0.3227,"theo":13.205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.97,"last_trade_time":"2026-02-11T15:43:55","percent_change":0.0,"prev_day_close":11.9500002861023},{"option":"SPXW260331C05745000","bid":1137.6,"bid_size":2.0,"ask":1149.2,"ask_size":2.0,"iv":0.3247,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0001,"vega":2.1532,"theta":-0.5127,"rho":5.7856,"theo":1143.285,"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":1157.54998779297},{"option":"SPXW260331P05745000","bid":13.1,"bid_size":71.0,"ask":13.6,"ask_size":65.0,"iv":0.3253,"open_interest":98.0,"volume":75.0,"delta":-0.0434,"gamma":0.0001,"vega":2.1532,"theta":-0.8172,"rho":-0.3257,"theo":13.3165,"change":-2.85,"open":10.7,"high":10.7,"low":10.7,"tick":"no_change","last_trade_price":10.7,"last_trade_time":"2026-02-18T11:27:49","percent_change":-21.0332,"prev_day_close":12.0499997138977},{"option":"SPXW260331C05750000","bid":1134.0,"bid_size":3.0,"ask":1142.4,"ask_size":3.0,"iv":0.3233,"open_interest":208.0,"volume":0.0,"delta":0.9562,"gamma":0.0001,"vega":2.1694,"theta":-0.5184,"rho":5.7879,"theo":1138.4202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1212.06,"last_trade_time":"2025-12-23T10:57:56","percent_change":0.0,"prev_day_close":1152.54998779297},{"option":"SPXW260331P05750000","bid":13.2,"bid_size":175.0,"ask":13.7,"ask_size":159.0,"iv":0.3247,"open_interest":2199.0,"volume":1.0,"delta":-0.0438,"gamma":0.0001,"vega":2.1694,"theta":-0.8215,"rho":-0.3287,"theo":13.4293,"change":-2.88,"open":10.77,"high":10.77,"low":10.77,"tick":"down","last_trade_price":10.77,"last_trade_time":"2026-02-18T11:22:11","percent_change":-21.0989,"prev_day_close":12.1500000953674},{"option":"SPXW260331C05755000","bid":1127.9,"bid_size":2.0,"ask":1139.5,"ask_size":2.0,"iv":0.3234,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":2.1857,"theta":-0.5241,"rho":5.7901,"theo":1133.5568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1148.34997558594},{"option":"SPXW260331P05755000","bid":13.3,"bid_size":72.0,"ask":13.8,"ask_size":37.0,"iv":0.3239,"open_interest":31.0,"volume":0.0,"delta":-0.0442,"gamma":0.0001,"vega":2.1857,"theta":-0.8259,"rho":-0.3318,"theo":13.5435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.7,"last_trade_time":"2026-02-17T09:45:11","percent_change":0.0,"prev_day_close":12.25},{"option":"SPXW260331C05760000","bid":1124.7,"bid_size":3.0,"ask":1133.3,"ask_size":2.0,"iv":0.32,"open_interest":2.0,"volume":0.0,"delta":0.9554,"gamma":0.0001,"vega":2.2023,"theta":-0.5299,"rho":5.7923,"theo":1128.6948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1202.29,"last_trade_time":"2025-12-30T12:11:10","percent_change":0.0,"prev_day_close":1142.55004882812},{"option":"SPXW260331P05760000","bid":13.5,"bid_size":57.0,"ask":14.0,"ask_size":142.0,"iv":0.3233,"open_interest":63.0,"volume":0.0,"delta":-0.0446,"gamma":0.0001,"vega":2.2023,"theta":-0.8304,"rho":-0.3349,"theo":13.6591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-13T15:45:56","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"SPXW260331C05765000","bid":1117.9,"bid_size":2.0,"ask":1129.7,"ask_size":2.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":0.955,"gamma":0.0001,"vega":2.219,"theta":-0.5357,"rho":5.7944,"theo":1123.8342,"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":1137.89996337891},{"option":"SPXW260331P05765000","bid":13.6,"bid_size":18.0,"ask":14.1,"ask_size":66.0,"iv":0.3225,"open_interest":13.0,"volume":0.0,"delta":-0.045,"gamma":0.0001,"vega":2.219,"theta":-0.8349,"rho":-0.3381,"theo":13.7761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-12T09:40:45","percent_change":0.0,"prev_day_close":12.4500002861023},{"option":"SPXW260331C05770000","bid":1115.0,"bid_size":3.0,"ask":1123.6,"ask_size":2.0,"iv":0.3187,"open_interest":1.0,"volume":0.0,"delta":0.9545,"gamma":0.0001,"vega":2.2358,"theta":-0.5416,"rho":5.7965,"theo":1118.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1130.61,"last_trade_time":"2025-12-19T09:51:58","percent_change":0.0,"prev_day_close":1132.40002441406},{"option":"SPXW260331P05770000","bid":13.7,"bid_size":111.0,"ask":14.2,"ask_size":123.0,"iv":0.3217,"open_interest":45.0,"volume":0.0,"delta":-0.0454,"gamma":0.0001,"vega":2.2358,"theta":-0.8394,"rho":-0.3413,"theo":13.8945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.56,"last_trade_time":"2026-02-11T10:05:42","percent_change":0.0,"prev_day_close":12.5499997138977},{"option":"SPXW260331C05775000","bid":1110.2,"bid_size":3.0,"ask":1118.7,"ask_size":2.0,"iv":0.318,"open_interest":97.0,"volume":0.0,"delta":0.9541,"gamma":0.0001,"vega":2.2528,"theta":-0.5475,"rho":5.7986,"theo":1114.1173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1114.27,"last_trade_time":"2026-02-17T14:31:31","percent_change":0.0,"prev_day_close":1127.70001220703},{"option":"SPXW260331P05775000","bid":13.8,"bid_size":134.0,"ask":14.3,"ask_size":121.0,"iv":0.3208,"open_interest":309.0,"volume":2.0,"delta":-0.0459,"gamma":0.0001,"vega":2.2528,"theta":-0.8439,"rho":-0.3446,"theo":14.0145,"change":-3.61,"open":10.64,"high":10.64,"low":10.64,"tick":"down","last_trade_price":10.64,"last_trade_time":"2026-02-18T11:08:02","percent_change":-25.3333,"prev_day_close":12.6500000953674},{"option":"SPXW260331C05780000","bid":1105.3,"bid_size":3.0,"ask":1113.8,"ask_size":2.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":0.9537,"gamma":0.0001,"vega":2.2699,"theta":-0.5534,"rho":5.8006,"theo":1109.2611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.60003662109},{"option":"SPXW260331P05780000","bid":13.9,"bid_size":135.0,"ask":14.4,"ask_size":121.0,"iv":0.3202,"open_interest":127.0,"volume":0.0,"delta":-0.0463,"gamma":0.0001,"vega":2.2699,"theta":-0.8485,"rho":-0.3479,"theo":14.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.45,"last_trade_time":"2026-02-13T10:25:20","percent_change":0.0,"prev_day_close":12.75},{"option":"SPXW260331C05785000","bid":1098.5,"bid_size":2.0,"ask":1110.3,"ask_size":2.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":0.9532,"gamma":0.0001,"vega":2.2872,"theta":-0.5593,"rho":5.8026,"theo":1104.4064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.0},{"option":"SPXW260331P05785000","bid":14.1,"bid_size":17.0,"ask":14.6,"ask_size":60.0,"iv":0.3196,"open_interest":24.0,"volume":0.0,"delta":-0.0467,"gamma":0.0001,"vega":2.2872,"theta":-0.8531,"rho":-0.3512,"theo":14.2588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.6,"last_trade_time":"2026-01-12T13:10:43","percent_change":0.0,"prev_day_close":12.8499999046326},{"option":"SPXW260331C05790000","bid":1095.8,"bid_size":2.0,"ask":1104.2,"ask_size":3.0,"iv":0.3162,"open_interest":1.0,"volume":0.0,"delta":0.9528,"gamma":0.0001,"vega":2.3046,"theta":-0.5653,"rho":5.8045,"theo":1099.5532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1111.85,"last_trade_time":"2025-12-19T09:51:58","percent_change":0.0,"prev_day_close":1112.90002441406},{"option":"SPXW260331P05790000","bid":14.2,"bid_size":71.0,"ask":14.7,"ask_size":120.0,"iv":0.3188,"open_interest":141.0,"volume":0.0,"delta":-0.0472,"gamma":0.0001,"vega":2.3046,"theta":-0.8577,"rho":-0.3546,"theo":14.3832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-17T10:07:32","percent_change":0.0,"prev_day_close":13.0},{"option":"SPXW260331C05795000","bid":1088.8,"bid_size":2.0,"ask":1100.6,"ask_size":2.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0001,"vega":2.3222,"theta":-0.5714,"rho":5.8064,"theo":1094.7016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.75},{"option":"SPXW260331P05795000","bid":14.3,"bid_size":52.0,"ask":14.8,"ask_size":35.0,"iv":0.3179,"open_interest":37.0,"volume":0.0,"delta":-0.0476,"gamma":0.0001,"vega":2.3222,"theta":-0.8624,"rho":-0.3581,"theo":14.5092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-17T10:06:50","percent_change":0.0,"prev_day_close":13.0999999046326},{"option":"SPXW260331C05800000","bid":1086.1,"bid_size":2.0,"ask":1094.5,"ask_size":3.0,"iv":0.3147,"open_interest":402.0,"volume":10.0,"delta":0.9519,"gamma":0.0001,"vega":2.3399,"theta":-0.5774,"rho":5.8082,"theo":1089.8516,"change":11.31,"open":1090.66,"high":1090.66,"low":1090.66,"tick":"down","last_trade_price":1090.66,"last_trade_time":"2026-02-18T15:29:15","percent_change":1.04786,"prev_day_close":1103.29998779297},{"option":"SPXW260331P05800000","bid":14.4,"bid_size":139.0,"ask":15.0,"ask_size":138.0,"iv":0.3175,"open_interest":1961.0,"volume":21.0,"delta":-0.0481,"gamma":0.0001,"vega":2.3399,"theta":-0.8671,"rho":-0.3615,"theo":14.6368,"change":-1.2,"open":14.0,"high":14.0,"low":11.73,"tick":"no_change","last_trade_price":13.75,"last_trade_time":"2026-02-18T15:31:47","percent_change":-8.02676,"prev_day_close":13.2000002861023},{"option":"SPXW260331C05805000","bid":1079.1,"bid_size":2.0,"ask":1091.1,"ask_size":2.0,"iv":0.3163,"open_interest":0.0,"volume":0.0,"delta":0.9514,"gamma":0.0001,"vega":2.3577,"theta":-0.5835,"rho":5.81,"theo":1085.0031,"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":1099.15002441406},{"option":"SPXW260331P05805000","bid":14.6,"bid_size":17.0,"ask":15.1,"ask_size":35.0,"iv":0.3166,"open_interest":21.0,"volume":0.0,"delta":-0.0485,"gamma":0.0001,"vega":2.3577,"theta":-0.8719,"rho":-0.365,"theo":14.766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-17T10:07:38","percent_change":0.0,"prev_day_close":13.3499999046326},{"option":"SPXW260331C05810000","bid":1075.6,"bid_size":3.0,"ask":1084.8,"ask_size":3.0,"iv":0.3135,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0001,"vega":2.3756,"theta":-0.5896,"rho":5.8118,"theo":1080.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1093.40002441406},{"option":"SPXW260331P05810000","bid":14.7,"bid_size":69.0,"ask":15.2,"ask_size":87.0,"iv":0.3158,"open_interest":113.0,"volume":0.0,"delta":-0.049,"gamma":0.0001,"vega":2.3756,"theta":-0.8767,"rho":-0.3686,"theo":14.8968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-13T15:00:04","percent_change":0.0,"prev_day_close":13.4500002861023},{"option":"SPXW260331C05815000","bid":1069.4,"bid_size":2.0,"ask":1081.4,"ask_size":2.0,"iv":0.3148,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0001,"vega":2.3937,"theta":-0.5958,"rho":5.8135,"theo":1075.3111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1089.45001220703},{"option":"SPXW260331P05815000","bid":14.8,"bid_size":53.0,"ask":15.4,"ask_size":51.0,"iv":0.3154,"open_interest":5.0,"volume":0.0,"delta":-0.0495,"gamma":0.0001,"vega":2.3937,"theta":-0.8815,"rho":-0.3722,"theo":15.0292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.2,"last_trade_time":"2026-01-28T09:44:01","percent_change":0.0,"prev_day_close":13.5499997138977},{"option":"SPXW260331C05820000","bid":1066.1,"bid_size":3.0,"ask":1074.4,"ask_size":3.0,"iv":0.3132,"open_interest":2.0,"volume":0.0,"delta":0.95,"gamma":0.0001,"vega":2.4119,"theta":-0.602,"rho":5.8152,"theo":1070.4676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1173.39,"last_trade_time":"2026-01-26T10:30:56","percent_change":0.0,"prev_day_close":1083.75},{"option":"SPXW260331P05820000","bid":15.0,"bid_size":68.0,"ask":15.5,"ask_size":85.0,"iv":0.3145,"open_interest":48.0,"volume":0.0,"delta":-0.05,"gamma":0.0001,"vega":2.4119,"theta":-0.8864,"rho":-0.3758,"theo":15.1633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.1,"last_trade_time":"2026-02-17T10:13:16","percent_change":0.0,"prev_day_close":13.7000002861023},{"option":"SPXW260331C05825000","bid":1061.9,"bid_size":2.0,"ask":1070.2,"ask_size":3.0,"iv":0.3115,"open_interest":129.0,"volume":0.0,"delta":0.9495,"gamma":0.0001,"vega":2.4303,"theta":-0.6083,"rho":5.8168,"theo":1065.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1168.54,"last_trade_time":"2026-01-26T10:30:56","percent_change":0.0,"prev_day_close":1078.89996337891},{"option":"SPXW260331P05825000","bid":15.1,"bid_size":97.0,"ask":15.6,"ask_size":114.0,"iv":0.3136,"open_interest":2346.0,"volume":0.0,"delta":-0.0504,"gamma":0.0001,"vega":2.4303,"theta":-0.8913,"rho":-0.3795,"theo":15.2991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.4,"last_trade_time":"2026-02-13T09:49:04","percent_change":0.0,"prev_day_close":13.7999997138977},{"option":"SPXW260331C05830000","bid":1057.1,"bid_size":2.0,"ask":1065.4,"ask_size":3.0,"iv":0.3108,"open_interest":3.0,"volume":0.0,"delta":0.949,"gamma":0.0001,"vega":2.4488,"theta":-0.6145,"rho":5.8184,"theo":1060.7857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1077.82,"last_trade_time":"2025-12-19T10:16:01","percent_change":0.0,"prev_day_close":1073.95001220703},{"option":"SPXW260331P05830000","bid":15.2,"bid_size":103.0,"ask":15.8,"ask_size":84.0,"iv":0.3131,"open_interest":61.0,"volume":0.0,"delta":-0.0509,"gamma":0.0001,"vega":2.4488,"theta":-0.8962,"rho":-0.3832,"theo":15.4366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.4,"last_trade_time":"2026-02-13T10:01:11","percent_change":0.0,"prev_day_close":13.9500002861023},{"option":"SPXW260331C05835000","bid":1050.3,"bid_size":2.0,"ask":1062.0,"ask_size":2.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0001,"vega":2.4674,"theta":-0.6209,"rho":5.82,"theo":1055.9473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.0},{"option":"SPXW260331P05835000","bid":15.4,"bid_size":17.0,"ask":15.9,"ask_size":33.0,"iv":0.3123,"open_interest":27.0,"volume":0.0,"delta":-0.0514,"gamma":0.0001,"vega":2.4674,"theta":-0.9012,"rho":-0.387,"theo":15.5758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-13T09:42:31","percent_change":0.0,"prev_day_close":14.0499997138977},{"option":"SPXW260331C05840000","bid":1047.4,"bid_size":2.0,"ask":1055.6,"ask_size":3.0,"iv":0.3095,"open_interest":0.0,"volume":0.0,"delta":0.948,"gamma":0.0001,"vega":2.4861,"theta":-0.6272,"rho":5.8215,"theo":1051.1106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.25},{"option":"SPXW260331P05840000","bid":15.5,"bid_size":99.0,"ask":16.0,"ask_size":81.0,"iv":0.3114,"open_interest":32.0,"volume":2.0,"delta":-0.0519,"gamma":0.0001,"vega":2.4861,"theta":-0.9062,"rho":-0.3908,"theo":15.7168,"change":-3.46,"open":12.54,"high":12.54,"low":12.54,"tick":"no_change","last_trade_price":12.54,"last_trade_time":"2026-02-18T10:04:27","percent_change":-21.625,"prev_day_close":14.1500000953674},{"option":"SPXW260331C05845000","bid":1040.6,"bid_size":2.0,"ask":1052.3,"ask_size":2.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":2.505,"theta":-0.6336,"rho":5.823,"theo":1046.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.15002441406},{"option":"SPXW260331P05845000","bid":15.7,"bid_size":17.0,"ask":16.2,"ask_size":33.0,"iv":0.3109,"open_interest":37.0,"volume":0.0,"delta":-0.0524,"gamma":0.0001,"vega":2.505,"theta":-0.9113,"rho":-0.3946,"theo":15.8595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.4,"last_trade_time":"2026-02-12T11:21:48","percent_change":0.0,"prev_day_close":14.2999997138977},{"option":"SPXW260331C05850000","bid":1037.8,"bid_size":2.0,"ask":1046.0,"ask_size":3.0,"iv":0.308,"open_interest":180.0,"volume":0.0,"delta":0.947,"gamma":0.0001,"vega":2.524,"theta":-0.64,"rho":5.8244,"theo":1041.4426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1140.39,"last_trade_time":"2025-12-10T15:10:45","percent_change":0.0,"prev_day_close":1054.65002441406},{"option":"SPXW260331P05850000","bid":15.8,"bid_size":95.0,"ask":16.3,"ask_size":111.0,"iv":0.31,"open_interest":1576.0,"volume":45.0,"delta":-0.0529,"gamma":0.0001,"vega":2.524,"theta":-0.9164,"rho":-0.3985,"theo":16.004,"change":-3.7,"open":12.72,"high":12.72,"low":12.6,"tick":"down","last_trade_price":12.6,"last_trade_time":"2026-02-18T11:42:47","percent_change":-22.6994,"prev_day_close":14.5},{"option":"SPXW260331C05860000","bid":1027.5,"bid_size":3.0,"ask":1035.6,"ask_size":3.0,"iv":0.3074,"open_interest":0.0,"volume":0.0,"delta":0.946,"gamma":0.0002,"vega":2.5625,"theta":-0.653,"rho":5.8272,"theo":1031.7818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1044.94995117188},{"option":"SPXW260331P05860000","bid":16.1,"bid_size":63.0,"ask":16.6,"ask_size":80.0,"iv":0.3086,"open_interest":125.0,"volume":6.0,"delta":-0.054,"gamma":0.0002,"vega":2.5625,"theta":-0.9266,"rho":-0.4063,"theo":16.2985,"change":-1.32,"open":15.28,"high":15.28,"low":15.28,"tick":"down","last_trade_price":15.28,"last_trade_time":"2026-02-18T09:45:10","percent_change":-7.9518,"prev_day_close":14.7000002861023},{"option":"SPXW260331C05870000","bid":1017.9,"bid_size":3.0,"ask":1026.0,"ask_size":3.0,"iv":0.3062,"open_interest":0.0,"volume":0.0,"delta":0.9449,"gamma":0.0002,"vega":2.6016,"theta":-0.6661,"rho":5.8299,"theo":1022.1285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.20001220703},{"option":"SPXW260331P05870000","bid":16.4,"bid_size":62.0,"ask":16.9,"ask_size":79.0,"iv":0.3071,"open_interest":80.0,"volume":0.0,"delta":-0.055,"gamma":0.0002,"vega":2.6016,"theta":-0.9371,"rho":-0.4143,"theo":16.6004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-02-17T14:44:20","percent_change":0.0,"prev_day_close":14.9500002861023},{"option":"SPXW260331C05875000","bid":1013.6,"bid_size":3.0,"ask":1021.9,"ask_size":3.0,"iv":0.3044,"open_interest":93.0,"volume":0.0,"delta":0.9444,"gamma":0.0002,"vega":2.6215,"theta":-0.6728,"rho":5.8311,"theo":1017.3046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1017.32,"last_trade_time":"2026-02-17T14:31:31","percent_change":0.0,"prev_day_close":1030.44995117188},{"option":"SPXW260331P05875000","bid":16.6,"bid_size":45.0,"ask":17.1,"ask_size":77.0,"iv":0.3066,"open_interest":262.0,"volume":0.0,"delta":-0.0556,"gamma":0.0002,"vega":2.6215,"theta":-0.9424,"rho":-0.4184,"theo":16.7541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-17T14:31:31","percent_change":0.0,"prev_day_close":15.0999999046326},{"option":"SPXW260331C05880000","bid":1008.8,"bid_size":2.0,"ask":1017.0,"ask_size":3.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":0.9438,"gamma":0.0002,"vega":2.6415,"theta":-0.6794,"rho":5.8323,"theo":1012.4826,"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":1025.65002441406},{"option":"SPXW260331P05880000","bid":16.7,"bid_size":61.0,"ask":17.2,"ask_size":77.0,"iv":0.3057,"open_interest":388.0,"volume":0.0,"delta":-0.0561,"gamma":0.0002,"vega":2.6415,"theta":-0.9477,"rho":-0.4225,"theo":16.9098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-17T12:27:31","percent_change":0.0,"prev_day_close":15.25},{"option":"SPXW260331C05890000","bid":999.2,"bid_size":2.0,"ask":1007.3,"ask_size":3.0,"iv":0.3026,"open_interest":5.0,"volume":10.0,"delta":0.9427,"gamma":0.0002,"vega":2.6822,"theta":-0.6928,"rho":5.8346,"theo":1002.8446,"change":10.14,"open":1003.54,"high":1003.54,"low":1003.54,"tick":"down","last_trade_price":1003.54,"last_trade_time":"2026-02-18T15:29:15","percent_change":1.02074,"prev_day_close":1015.85000610352},{"option":"SPXW260331P05890000","bid":17.0,"bid_size":60.0,"ask":17.6,"ask_size":76.0,"iv":0.3046,"open_interest":71.0,"volume":0.0,"delta":-0.0572,"gamma":0.0002,"vega":2.6822,"theta":-0.9584,"rho":-0.4308,"theo":17.2269,"change":-2.09,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.92,"last_trade_time":"2026-01-26T10:10:44","percent_change":-11.9429,"prev_day_close":15.5499997138977},{"option":"SPXW260331C05900000","bid":989.6,"bid_size":3.0,"ask":997.7,"ask_size":3.0,"iv":0.3009,"open_interest":136.0,"volume":0.0,"delta":0.9416,"gamma":0.0002,"vega":2.7237,"theta":-0.7064,"rho":5.8367,"theo":993.2144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":926.61,"last_trade_time":"2025-11-24T10:31:16","percent_change":0.0,"prev_day_close":1006.29998779297},{"option":"SPXW260331P05900000","bid":17.4,"bid_size":73.0,"ask":17.9,"ask_size":105.0,"iv":0.3031,"open_interest":4174.0,"volume":45.0,"delta":-0.0584,"gamma":0.0002,"vega":2.7237,"theta":-0.9693,"rho":-0.4394,"theo":17.552,"change":-1.98,"open":16.4,"high":16.4,"low":13.5,"tick":"up","last_trade_price":15.87,"last_trade_time":"2026-02-18T16:00:44","percent_change":-11.0924,"prev_day_close":15.8499999046326},{"option":"SPXW260331C05910000","bid":979.4,"bid_size":3.0,"ask":987.4,"ask_size":3.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0002,"vega":2.766,"theta":-0.7202,"rho":5.8385,"theo":983.5924,"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":996.899993896484},{"option":"SPXW260331P05910000","bid":17.7,"bid_size":58.0,"ask":18.2,"ask_size":74.0,"iv":0.3015,"open_interest":66.0,"volume":0.0,"delta":-0.0596,"gamma":0.0002,"vega":2.766,"theta":-0.9804,"rho":-0.4482,"theo":17.8852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-13T15:21:09","percent_change":0.0,"prev_day_close":16.1499996185303},{"option":"SPXW260331C05920000","bid":970.4,"bid_size":2.0,"ask":978.5,"ask_size":3.0,"iv":0.2983,"open_interest":1.0,"volume":0.0,"delta":0.9392,"gamma":0.0002,"vega":2.8093,"theta":-0.734,"rho":5.8401,"theo":973.9788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":782.8,"last_trade_time":"2025-08-12T13:55:37","percent_change":0.0,"prev_day_close":987.050018310547},{"option":"SPXW260331P05920000","bid":18.0,"bid_size":58.0,"ask":18.6,"ask_size":73.0,"iv":0.3004,"open_interest":237.0,"volume":1.0,"delta":-0.0608,"gamma":0.0002,"vega":2.8093,"theta":-0.9916,"rho":-0.4572,"theo":18.2268,"change":-4.03,"open":14.47,"high":14.47,"low":14.47,"tick":"down","last_trade_price":14.47,"last_trade_time":"2026-02-18T11:22:11","percent_change":-21.7838,"prev_day_close":16.4499998092651},{"option":"SPXW260331C05925000","bid":965.6,"bid_size":2.0,"ask":973.7,"ask_size":3.0,"iv":0.2976,"open_interest":125.0,"volume":0.0,"delta":0.9386,"gamma":0.0002,"vega":2.8313,"theta":-0.741,"rho":5.8408,"theo":969.1752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1041.5,"last_trade_time":"2025-12-30T10:36:06","percent_change":0.0,"prev_day_close":982.200012207031},{"option":"SPXW260331P05925000","bid":18.2,"bid_size":57.0,"ask":18.7,"ask_size":72.0,"iv":0.2994,"open_interest":306.0,"volume":0.0,"delta":-0.0614,"gamma":0.0002,"vega":2.8313,"theta":-0.9972,"rho":-0.4618,"theo":18.4009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.6,"last_trade_time":"2026-02-17T14:31:50","percent_change":0.0,"prev_day_close":16.5500001907349},{"option":"SPXW260331C05930000","bid":960.8,"bid_size":2.0,"ask":968.8,"ask_size":3.0,"iv":0.297,"open_interest":2.0,"volume":0.0,"delta":0.938,"gamma":0.0002,"vega":2.8536,"theta":-0.7481,"rho":5.8415,"theo":964.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.99,"last_trade_time":"2025-08-04T09:30:05","percent_change":0.0,"prev_day_close":977.350006103516},{"option":"SPXW260331P05930000","bid":18.4,"bid_size":57.0,"ask":18.9,"ask_size":72.0,"iv":0.2988,"open_interest":147.0,"volume":0.0,"delta":-0.062,"gamma":0.0002,"vega":2.8536,"theta":-1.0029,"rho":-0.4665,"theo":18.5771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-17T14:32:42","percent_change":0.0,"prev_day_close":16.75},{"option":"SPXW260331C05940000","bid":951.2,"bid_size":2.0,"ask":959.2,"ask_size":3.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":0.9367,"gamma":0.0002,"vega":2.8987,"theta":-0.7622,"rho":5.8426,"theo":954.7777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":967.75},{"option":"SPXW260331P05940000","bid":18.7,"bid_size":55.0,"ask":19.3,"ask_size":71.0,"iv":0.2975,"open_interest":32.0,"volume":0.0,"delta":-0.0633,"gamma":0.0002,"vega":2.8987,"theta":-1.0144,"rho":-0.476,"theo":18.9362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-02-10T15:44:11","percent_change":0.0,"prev_day_close":17.0500001907349},{"option":"SPXW260331C05950000","bid":940.8,"bid_size":3.0,"ask":948.8,"ask_size":1.0,"iv":0.2944,"open_interest":156.0,"volume":0.0,"delta":0.9354,"gamma":0.0002,"vega":2.9448,"theta":-0.7766,"rho":5.8434,"theo":945.1907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":934.94,"last_trade_time":"2026-02-13T11:00:04","percent_change":0.0,"prev_day_close":958.950012207031},{"option":"SPXW260331P05950000","bid":19.1,"bid_size":54.0,"ask":19.6,"ask_size":69.0,"iv":0.2959,"open_interest":799.0,"volume":71.0,"delta":-0.0646,"gamma":0.0002,"vega":2.9448,"theta":-1.0261,"rho":-0.4858,"theo":19.3044,"change":-4.34,"open":15.3,"high":15.3,"low":15.0,"tick":"down","last_trade_price":15.26,"last_trade_time":"2026-02-18T11:22:02","percent_change":-22.1429,"prev_day_close":17.3999996185303},{"option":"SPXW260331C05960000","bid":932.1,"bid_size":2.0,"ask":939.4,"ask_size":3.0,"iv":0.2933,"open_interest":4.0,"volume":0.0,"delta":0.9341,"gamma":0.0002,"vega":2.9917,"theta":-0.7911,"rho":5.8439,"theo":935.6131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":704.7,"last_trade_time":"2025-08-08T10:15:15","percent_change":0.0,"prev_day_close":948.75},{"option":"SPXW260331P05960000","bid":19.5,"bid_size":53.0,"ask":20.0,"ask_size":68.0,"iv":0.2946,"open_interest":45.0,"volume":0.0,"delta":-0.0659,"gamma":0.0002,"vega":2.9917,"theta":-1.0379,"rho":-0.496,"theo":19.6821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.8,"last_trade_time":"2026-02-13T10:22:18","percent_change":0.0,"prev_day_close":17.75},{"option":"SPXW260331C05970000","bid":922.5,"bid_size":2.0,"ask":929.8,"ask_size":3.0,"iv":0.292,"open_interest":0.0,"volume":0.0,"delta":0.9327,"gamma":0.0002,"vega":3.0394,"theta":-0.8057,"rho":5.8441,"theo":926.0452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.899993896484},{"option":"SPXW260331P05970000","bid":19.9,"bid_size":37.0,"ask":20.4,"ask_size":67.0,"iv":0.2933,"open_interest":22.0,"volume":5.0,"delta":-0.0673,"gamma":0.0002,"vega":3.0394,"theta":-1.0498,"rho":-0.5064,"theo":20.0694,"change":-0.67,"open":16.25,"high":19.73,"low":16.25,"tick":"no_change","last_trade_price":19.73,"last_trade_time":"2026-02-18T15:16:53","percent_change":-3.28432,"prev_day_close":18.0500001907349},{"option":"SPXW260331C05975000","bid":917.1,"bid_size":3.0,"ask":925.0,"ask_size":3.0,"iv":0.2916,"open_interest":165.0,"volume":0.0,"delta":0.932,"gamma":0.0002,"vega":3.0635,"theta":-0.8131,"rho":5.8441,"theo":921.265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":910.46,"last_trade_time":"2026-02-05T09:35:48","percent_change":0.0,"prev_day_close":934.100006103516},{"option":"SPXW260331P05975000","bid":20.1,"bid_size":37.0,"ask":20.6,"ask_size":67.0,"iv":0.2926,"open_interest":603.0,"volume":6.0,"delta":-0.068,"gamma":0.0002,"vega":3.0635,"theta":-1.0559,"rho":-0.5117,"theo":20.2668,"change":-0.8,"open":16.4,"high":19.8,"low":15.5,"tick":"no_change","last_trade_price":19.8,"last_trade_time":"2026-02-18T15:20:55","percent_change":-3.88349,"prev_day_close":18.25},{"option":"SPXW260331C05980000","bid":912.9,"bid_size":3.0,"ask":920.9,"ask_size":3.0,"iv":0.2901,"open_interest":2.0,"volume":0.0,"delta":0.9313,"gamma":0.0002,"vega":3.0878,"theta":-0.8205,"rho":5.844,"theo":916.4873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":927.25,"last_trade_time":"2025-10-20T10:36:22","percent_change":0.0,"prev_day_close":929.300018310547},{"option":"SPXW260331P05980000","bid":20.3,"bid_size":52.0,"ask":20.8,"ask_size":67.0,"iv":0.2919,"open_interest":111.0,"volume":0.0,"delta":-0.0686,"gamma":0.0002,"vega":3.0878,"theta":-1.062,"rho":-0.517,"theo":20.4667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.32,"last_trade_time":"2026-02-17T10:48:32","percent_change":0.0,"prev_day_close":18.4499998092651},{"option":"SPXW260331C05990000","bid":903.4,"bid_size":2.0,"ask":910.7,"ask_size":3.0,"iv":0.2893,"open_interest":0.0,"volume":0.0,"delta":0.9299,"gamma":0.0002,"vega":3.1369,"theta":-0.8354,"rho":5.8437,"theo":906.9396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":863.4,"last_trade_time":"2026-02-17T12:53:11","percent_change":0.0,"prev_day_close":919.75},{"option":"SPXW260331P05990000","bid":20.7,"bid_size":51.0,"ask":21.2,"ask_size":65.0,"iv":0.2905,"open_interest":49.0,"volume":0.0,"delta":-0.0701,"gamma":0.0002,"vega":3.1369,"theta":-1.0742,"rho":-0.528,"theo":20.8742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.07,"last_trade_time":"2026-02-17T12:50:58","percent_change":0.0,"prev_day_close":18.8500003814697},{"option":"SPXW260331C06000000","bid":896.3,"bid_size":15.0,"ask":899.3,"ask_size":15.0,"iv":0.2895,"open_interest":14186.0,"volume":0.0,"delta":0.9284,"gamma":0.0002,"vega":3.1866,"theta":-0.8505,"rho":5.8431,"theo":897.4023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":895.46,"last_trade_time":"2026-02-17T13:46:34","percent_change":0.0,"prev_day_close":910.149993896484},{"option":"SPXW260331P06000000","bid":21.1,"bid_size":78.0,"ask":21.6,"ask_size":92.0,"iv":0.2891,"open_interest":17720.0,"volume":1170.0,"delta":-0.0715,"gamma":0.0002,"vega":3.1866,"theta":-1.0866,"rho":-0.5392,"theo":21.2922,"change":-2.24,"open":20.0,"high":20.6,"low":16.2,"tick":"up","last_trade_price":19.36,"last_trade_time":"2026-02-18T16:10:02","percent_change":-10.3704,"prev_day_close":19.1999998092651},{"option":"SPXW260331C06010000","bid":883.8,"bid_size":3.0,"ask":891.6,"ask_size":3.0,"iv":0.287,"open_interest":5.0,"volume":0.0,"delta":0.9269,"gamma":0.0002,"vega":3.2368,"theta":-0.8658,"rho":5.8423,"theo":887.8757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":887.13,"last_trade_time":"2026-02-13T11:08:23","percent_change":0.0,"prev_day_close":900.700012207031},{"option":"SPXW260331P06010000","bid":21.5,"bid_size":49.0,"ask":22.0,"ask_size":29.0,"iv":0.2876,"open_interest":52.0,"volume":6.0,"delta":-0.073,"gamma":0.0002,"vega":3.2368,"theta":-1.0992,"rho":-0.5507,"theo":21.7209,"change":-2.48,"open":16.7,"high":21.3,"low":16.7,"tick":"no_change","last_trade_price":21.3,"last_trade_time":"2026-02-18T14:58:15","percent_change":-11.2727,"prev_day_close":19.5500001907349},{"option":"SPXW260331C06020000","bid":874.3,"bid_size":3.0,"ask":882.1,"ask_size":3.0,"iv":0.2857,"open_interest":2.0,"volume":0.0,"delta":0.9254,"gamma":0.0002,"vega":3.2877,"theta":-0.8812,"rho":5.8412,"theo":878.3601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":968.24,"last_trade_time":"2026-01-08T15:46:08","percent_change":0.0,"prev_day_close":891.049987792969},{"option":"SPXW260331P06020000","bid":22.0,"bid_size":14.0,"ask":22.5,"ask_size":62.0,"iv":0.2864,"open_interest":55.0,"volume":1.0,"delta":-0.0746,"gamma":0.0002,"vega":3.2877,"theta":-1.1119,"rho":-0.5624,"theo":22.1605,"change":-2.33,"open":20.12,"high":20.12,"low":20.12,"tick":"down","last_trade_price":20.12,"last_trade_time":"2026-02-18T14:31:40","percent_change":-10.3786,"prev_day_close":19.9499998092651},{"option":"SPXW260331C06025000","bid":870.1,"bid_size":2.0,"ask":878.0,"ask_size":3.0,"iv":0.2842,"open_interest":340.0,"volume":0.0,"delta":0.9246,"gamma":0.0002,"vega":3.3133,"theta":-0.8889,"rho":5.8406,"theo":873.6064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":955.6,"last_trade_time":"2025-12-30T14:39:39","percent_change":0.0,"prev_day_close":886.450012207031},{"option":"SPXW260331P06025000","bid":22.2,"bid_size":14.0,"ask":22.7,"ask_size":61.0,"iv":0.2857,"open_interest":211.0,"volume":15.0,"delta":-0.0754,"gamma":0.0002,"vega":3.3133,"theta":-1.1183,"rho":-0.5683,"theo":22.3844,"change":-2.82,"open":17.15,"high":21.4,"low":16.8,"tick":"up","last_trade_price":21.4,"last_trade_time":"2026-02-18T14:38:19","percent_change":-12.4229,"prev_day_close":20.1499996185303},{"option":"SPXW260331C06030000","bid":865.4,"bid_size":2.0,"ask":872.6,"ask_size":3.0,"iv":0.284,"open_interest":11.0,"volume":0.0,"delta":0.9238,"gamma":0.0002,"vega":3.3392,"theta":-0.8967,"rho":5.84,"theo":868.8555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":914.53,"last_trade_time":"2026-02-06T12:14:35","percent_change":0.0,"prev_day_close":881.450012207031},{"option":"SPXW260331P06030000","bid":22.4,"bid_size":47.0,"ask":22.9,"ask_size":61.0,"iv":0.2849,"open_interest":191.0,"volume":0.0,"delta":-0.0761,"gamma":0.0002,"vega":3.3392,"theta":-1.1247,"rho":-0.5743,"theo":22.6112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.02,"last_trade_time":"2026-02-17T10:48:32","percent_change":0.0,"prev_day_close":20.3500003814697},{"option":"SPXW260331C06040000","bid":855.9,"bid_size":2.0,"ask":863.7,"ask_size":3.0,"iv":0.2824,"open_interest":2.0,"volume":0.0,"delta":0.9222,"gamma":0.0002,"vega":3.3913,"theta":-0.9124,"rho":5.8384,"theo":859.3623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":994.87,"last_trade_time":"2026-01-15T12:16:44","percent_change":0.0,"prev_day_close":872.150024414062},{"option":"SPXW260331P06040000","bid":22.9,"bid_size":14.0,"ask":23.4,"ask_size":60.0,"iv":0.2837,"open_interest":116.0,"volume":2.0,"delta":-0.0778,"gamma":0.0002,"vega":3.3913,"theta":-1.1377,"rho":-0.5864,"theo":23.0731,"change":-0.9,"open":20.92,"high":22.5,"low":20.92,"tick":"up","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:15:49","percent_change":-3.84616,"prev_day_close":20.75},{"option":"SPXW260331C06050000","bid":846.4,"bid_size":2.0,"ask":854.2,"ask_size":3.0,"iv":0.281,"open_interest":281.0,"volume":0.0,"delta":0.9206,"gamma":0.0002,"vega":3.4442,"theta":-0.9282,"rho":5.8367,"theo":849.8805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":933.8,"last_trade_time":"2025-12-30T14:30:35","percent_change":0.0,"prev_day_close":862.399993896484},{"option":"SPXW260331P06050000","bid":23.3,"bid_size":46.0,"ask":23.9,"ask_size":59.0,"iv":0.2823,"open_interest":824.0,"volume":2.0,"delta":-0.0794,"gamma":0.0002,"vega":3.4442,"theta":-1.1509,"rho":-0.5988,"theo":23.5466,"change":-0.7,"open":18.49,"high":23.1,"low":18.49,"tick":"up","last_trade_price":23.1,"last_trade_time":"2026-02-18T15:16:48","percent_change":-2.94118,"prev_day_close":21.25},{"option":"SPXW260331C06060000","bid":837.0,"bid_size":2.0,"ask":844.7,"ask_size":3.0,"iv":0.2796,"open_interest":7.0,"volume":0.0,"delta":0.9189,"gamma":0.0002,"vega":3.4981,"theta":-0.9441,"rho":5.8347,"theo":840.4105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":975.87,"last_trade_time":"2026-01-15T12:16:44","percent_change":0.0,"prev_day_close":852.850006103516},{"option":"SPXW260331P06060000","bid":23.8,"bid_size":45.0,"ask":24.3,"ask_size":27.0,"iv":0.2808,"open_interest":118.0,"volume":5.0,"delta":-0.0811,"gamma":0.0002,"vega":3.4981,"theta":-1.1641,"rho":-0.6114,"theo":24.0318,"change":-1.8,"open":22.3,"high":23.5,"low":22.3,"tick":"no_change","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:32:27","percent_change":-7.40741,"prev_day_close":21.6499996185303},{"option":"SPXW260331C06070000","bid":827.5,"bid_size":2.0,"ask":834.6,"ask_size":3.0,"iv":0.2786,"open_interest":23.0,"volume":0.0,"delta":0.9172,"gamma":0.0002,"vega":3.5529,"theta":-0.9602,"rho":5.8324,"theo":830.9525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":636.42,"last_trade_time":"2025-07-30T13:24:58","percent_change":0.0,"prev_day_close":843.300018310547},{"option":"SPXW260331P06070000","bid":24.3,"bid_size":44.0,"ask":24.9,"ask_size":1.0,"iv":0.2797,"open_interest":52.0,"volume":2.0,"delta":-0.0828,"gamma":0.0002,"vega":3.5529,"theta":-1.1775,"rho":-0.6243,"theo":24.529,"change":-2.4,"open":20.48,"high":22.4,"low":20.48,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T15:37:35","percent_change":-9.67742,"prev_day_close":22.0999994277954},{"option":"SPXW260331C06075000","bid":822.8,"bid_size":2.0,"ask":830.5,"ask_size":3.0,"iv":0.2777,"open_interest":138.0,"volume":0.0,"delta":0.9163,"gamma":0.0002,"vega":3.5807,"theta":-0.9683,"rho":5.8311,"theo":826.228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":918.78,"last_trade_time":"2026-01-30T10:56:38","percent_change":0.0,"prev_day_close":839.0},{"option":"SPXW260331P06075000","bid":24.5,"bid_size":59.0,"ask":25.1,"ask_size":45.0,"iv":0.2788,"open_interest":2140.0,"volume":5.0,"delta":-0.0837,"gamma":0.0002,"vega":3.5807,"theta":-1.1843,"rho":-0.6309,"theo":24.7822,"change":-2.45,"open":23.7,"high":23.7,"low":22.6,"tick":"down","last_trade_price":22.6,"last_trade_time":"2026-02-18T15:38:02","percent_change":-9.78044,"prev_day_close":22.3500003814697},{"option":"SPXW260331C06080000","bid":818.1,"bid_size":2.0,"ask":825.2,"ask_size":3.0,"iv":0.2774,"open_interest":13.0,"volume":0.0,"delta":0.9154,"gamma":0.0002,"vega":3.6087,"theta":-0.9764,"rho":5.8298,"theo":821.5066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":790.59,"last_trade_time":"2026-02-17T09:47:19","percent_change":0.0,"prev_day_close":834.049987792969},{"option":"SPXW260331P06080000","bid":24.8,"bid_size":44.0,"ask":25.5,"ask_size":66.0,"iv":0.2783,"open_interest":30.0,"volume":2.0,"delta":-0.0846,"gamma":0.0002,"vega":3.6087,"theta":-1.191,"rho":-0.6376,"theo":25.0384,"change":-2.5,"open":22.8,"high":22.8,"low":22.8,"tick":"no_change","last_trade_price":22.8,"last_trade_time":"2026-02-18T15:37:57","percent_change":-9.88142,"prev_day_close":22.5500001907349},{"option":"SPXW260331C06090000","bid":808.7,"bid_size":2.0,"ask":815.7,"ask_size":3.0,"iv":0.2759,"open_interest":23.0,"volume":0.0,"delta":0.9136,"gamma":0.0002,"vega":3.6657,"theta":-0.9928,"rho":5.8268,"theo":812.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.31,"last_trade_time":"2025-12-30T12:02:07","percent_change":0.0,"prev_day_close":824.25},{"option":"SPXW260331P06090000","bid":25.3,"bid_size":43.0,"ask":25.9,"ask_size":1.0,"iv":0.277,"open_interest":114.0,"volume":9.0,"delta":-0.0864,"gamma":0.0002,"vega":3.6657,"theta":-1.2047,"rho":-0.6512,"theo":25.5604,"change":-2.4,"open":21.33,"high":23.9,"low":21.33,"tick":"down","last_trade_price":23.4,"last_trade_time":"2026-02-18T15:37:22","percent_change":-9.30233,"prev_day_close":23.0500001907349},{"option":"SPXW260331C06100000","bid":798.4,"bid_size":3.0,"ask":806.9,"ask_size":3.0,"iv":0.2743,"open_interest":362.0,"volume":0.0,"delta":0.9117,"gamma":0.0002,"vega":3.7238,"theta":-1.0092,"rho":5.8234,"theo":802.6529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":786.15,"last_trade_time":"2026-01-20T14:25:39","percent_change":0.0,"prev_day_close":814.850006103516},{"option":"SPXW260331P06100000","bid":25.8,"bid_size":56.0,"ask":26.4,"ask_size":15.0,"iv":0.2756,"open_interest":2747.0,"volume":154.0,"delta":-0.0882,"gamma":0.0002,"vega":3.7238,"theta":-1.2185,"rho":-0.6652,"theo":26.0951,"change":-1.3,"open":24.9,"high":25.05,"low":19.76,"tick":"no_change","last_trade_price":25.05,"last_trade_time":"2026-02-18T15:16:08","percent_change":-4.93359,"prev_day_close":23.5500001907349},{"option":"SPXW260331C06110000","bid":789.8,"bid_size":3.0,"ask":797.5,"ask_size":3.0,"iv":0.2729,"open_interest":16.0,"volume":0.0,"delta":0.9098,"gamma":0.0003,"vega":3.7829,"theta":-1.0258,"rho":5.8196,"theo":793.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":859.43,"last_trade_time":"2025-11-10T10:45:01","percent_change":0.0,"prev_day_close":805.400024414062},{"option":"SPXW260331P06110000","bid":26.4,"bid_size":41.0,"ask":27.1,"ask_size":62.0,"iv":0.2744,"open_interest":196.0,"volume":1.0,"delta":-0.0901,"gamma":0.0003,"vega":3.7829,"theta":-1.2323,"rho":-0.6796,"theo":26.6431,"change":-2.5,"open":24.4,"high":24.4,"low":24.4,"tick":"down","last_trade_price":24.4,"last_trade_time":"2026-02-18T15:37:26","percent_change":-9.29368,"prev_day_close":24.0},{"option":"SPXW260331C06120000","bid":780.5,"bid_size":2.0,"ask":788.0,"ask_size":3.0,"iv":0.2718,"open_interest":25.0,"volume":0.0,"delta":0.9079,"gamma":0.0003,"vega":3.8431,"theta":-1.0425,"rho":5.8154,"theo":783.852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":782.24,"last_trade_time":"2026-02-13T11:06:14","percent_change":0.0,"prev_day_close":796.0},{"option":"SPXW260331P06120000","bid":26.9,"bid_size":40.0,"ask":27.6,"ask_size":48.0,"iv":0.2729,"open_interest":109.0,"volume":7.0,"delta":-0.0921,"gamma":0.0003,"vega":3.8431,"theta":-1.2463,"rho":-0.6944,"theo":27.2047,"change":-0.9,"open":26.07,"high":26.5,"low":21.9,"tick":"up","last_trade_price":26.5,"last_trade_time":"2026-02-18T15:22:46","percent_change":-3.28467,"prev_day_close":24.5},{"option":"SPXW260331C06125000","bid":775.8,"bid_size":2.0,"ask":782.7,"ask_size":3.0,"iv":0.2713,"open_interest":134.0,"volume":0.0,"delta":0.9069,"gamma":0.0003,"vega":3.8735,"theta":-1.0508,"rho":5.8132,"theo":779.1604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":862.0,"last_trade_time":"2025-12-30T14:07:48","percent_change":0.0,"prev_day_close":791.100006103516},{"option":"SPXW260331P06125000","bid":27.2,"bid_size":40.0,"ask":27.9,"ask_size":47.0,"iv":0.2723,"open_interest":230.0,"volume":4.0,"delta":-0.0931,"gamma":0.0003,"vega":3.8735,"theta":-1.2534,"rho":-0.702,"theo":27.4907,"change":-3.13,"open":22.1,"high":23.8,"low":22.1,"tick":"up","last_trade_price":23.8,"last_trade_time":"2026-02-18T14:26:11","percent_change":-11.2996,"prev_day_close":24.8000001907349},{"option":"SPXW260331C06130000","bid":771.1,"bid_size":3.0,"ask":778.7,"ask_size":3.0,"iv":0.2704,"open_interest":4.0,"volume":0.0,"delta":0.9059,"gamma":0.0003,"vega":3.9042,"theta":-1.0592,"rho":5.8108,"theo":774.4723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":842.3,"last_trade_time":"2025-11-28T09:49:46","percent_change":0.0,"prev_day_close":786.5},{"option":"SPXW260331P06130000","bid":27.5,"bid_size":40.0,"ask":28.2,"ask_size":59.0,"iv":0.2716,"open_interest":489.0,"volume":2.0,"delta":-0.0941,"gamma":0.0003,"vega":3.9042,"theta":-1.2604,"rho":-0.7097,"theo":27.7803,"change":-2.55,"open":22.3,"high":25.45,"low":22.3,"tick":"up","last_trade_price":25.45,"last_trade_time":"2026-02-18T14:48:15","percent_change":-9.10714,"prev_day_close":25.0},{"option":"SPXW260331C06140000","bid":761.7,"bid_size":2.0,"ask":768.7,"ask_size":3.0,"iv":0.2693,"open_interest":4.0,"volume":0.0,"delta":0.9039,"gamma":0.0003,"vega":3.966,"theta":-1.0761,"rho":5.8057,"theo":765.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":902.59,"last_trade_time":"2025-10-27T15:30:56","percent_change":0.0,"prev_day_close":777.0},{"option":"SPXW260331P06140000","bid":28.1,"bid_size":39.0,"ask":28.8,"ask_size":58.0,"iv":0.2704,"open_interest":354.0,"volume":11.0,"delta":-0.0961,"gamma":0.0003,"vega":3.966,"theta":-1.2746,"rho":-0.7254,"theo":28.3701,"change":-6.6,"open":25.3,"high":25.3,"low":21.8,"tick":"no_change","last_trade_price":22.0,"last_trade_time":"2026-02-18T13:23:26","percent_change":-23.0769,"prev_day_close":25.5999994277954},{"option":"SPXW260331C06150000","bid":752.4,"bid_size":2.0,"ask":759.3,"ask_size":3.0,"iv":0.268,"open_interest":147.0,"volume":0.0,"delta":0.9018,"gamma":0.0003,"vega":4.0285,"theta":-1.0931,"rho":5.8003,"theo":755.7562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":883.23,"last_trade_time":"2026-01-09T12:18:56","percent_change":0.0,"prev_day_close":768.100006103516},{"option":"SPXW260331P06150000","bid":28.7,"bid_size":54.0,"ask":29.3,"ask_size":41.0,"iv":0.2689,"open_interest":5071.0,"volume":3027.0,"delta":-0.0982,"gamma":0.0003,"vega":4.0285,"theta":-1.289,"rho":-0.7415,"theo":28.9746,"change":-1.0,"open":22.45,"high":28.2,"low":22.1,"tick":"up","last_trade_price":28.2,"last_trade_time":"2026-02-18T15:22:43","percent_change":-3.42466,"prev_day_close":26.0999994277954},{"option":"SPXW260331C06155000","bid":745.7,"bid_size":1.0,"ask":757.0,"ask_size":1.0,"iv":0.2687,"open_interest":0.0,"volume":0.0,"delta":0.9007,"gamma":0.0003,"vega":4.06,"theta":-1.1016,"rho":5.7975,"theo":751.0864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.0},{"option":"SPXW260331P06155000","bid":29.0,"bid_size":13.0,"ask":29.7,"ask_size":31.0,"iv":0.2683,"open_interest":35.0,"volume":0.0,"delta":-0.0992,"gamma":0.0003,"vega":4.06,"theta":-1.2961,"rho":-0.7496,"theo":29.2824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.3,"last_trade_time":"2026-02-17T09:59:09","percent_change":0.0,"prev_day_close":26.4000005722046},{"option":"SPXW260331C06160000","bid":743.1,"bid_size":2.0,"ask":750.5,"ask_size":3.0,"iv":0.2666,"open_interest":3.0,"volume":0.0,"delta":0.8996,"gamma":0.0003,"vega":4.0916,"theta":-1.1102,"rho":5.7945,"theo":746.4204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":766.23,"last_trade_time":"2026-01-02T11:00:38","percent_change":0.0,"prev_day_close":758.25},{"option":"SPXW260331P06160000","bid":29.3,"bid_size":38.0,"ask":30.0,"ask_size":43.0,"iv":0.2676,"open_interest":120.0,"volume":4.0,"delta":-0.1003,"gamma":0.0003,"vega":4.0916,"theta":-1.3034,"rho":-0.7579,"theo":29.5941,"change":-0.75,"open":25.7,"high":29.05,"low":25.7,"tick":"up","last_trade_price":29.05,"last_trade_time":"2026-02-18T14:57:47","percent_change":-2.51678,"prev_day_close":26.6999998092651},{"option":"SPXW260331C06165000","bid":736.4,"bid_size":1.0,"ask":747.7,"ask_size":1.0,"iv":0.2669,"open_interest":1.0,"volume":0.0,"delta":0.8986,"gamma":0.0003,"vega":4.1233,"theta":-1.1188,"rho":5.7915,"theo":741.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":761.68,"last_trade_time":"2026-01-02T11:00:38","percent_change":0.0,"prev_day_close":754.399993896484},{"option":"SPXW260331P06165000","bid":29.6,"bid_size":13.0,"ask":30.3,"ask_size":18.0,"iv":0.2669,"open_interest":55.0,"volume":0.0,"delta":-0.1014,"gamma":0.0003,"vega":4.1233,"theta":-1.3106,"rho":-0.7662,"theo":29.9095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.47,"last_trade_time":"2026-02-17T11:53:17","percent_change":0.0,"prev_day_close":26.9000005722046},{"option":"SPXW260331C06170000","bid":733.8,"bid_size":2.0,"ask":741.2,"ask_size":3.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.8974,"gamma":0.0003,"vega":4.1552,"theta":-1.1274,"rho":5.7884,"theo":737.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.899993896484},{"option":"SPXW260331P06170000","bid":29.9,"bid_size":37.0,"ask":30.6,"ask_size":18.0,"iv":0.2662,"open_interest":40.0,"volume":0.0,"delta":-0.1025,"gamma":0.0003,"vega":4.1552,"theta":-1.3178,"rho":-0.7747,"theo":30.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.33,"last_trade_time":"2026-02-17T13:08:02","percent_change":0.0,"prev_day_close":27.1999998092651},{"option":"SPXW260331C06175000","bid":729.1,"bid_size":3.0,"ask":736.6,"ask_size":3.0,"iv":0.2644,"open_interest":151.0,"volume":0.0,"delta":0.8963,"gamma":0.0003,"vega":4.1871,"theta":-1.136,"rho":5.7852,"theo":732.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":711.07,"last_trade_time":"2025-10-13T10:14:43","percent_change":0.0,"prev_day_close":744.25},{"option":"SPXW260331P06175000","bid":30.2,"bid_size":52.0,"ask":30.9,"ask_size":39.0,"iv":0.2655,"open_interest":2132.0,"volume":4.0,"delta":-0.1036,"gamma":0.0003,"vega":4.1871,"theta":-1.3251,"rho":-0.7832,"theo":30.5519,"change":-4.35,"open":29.13,"high":29.13,"low":26.4,"tick":"down","last_trade_price":26.4,"last_trade_time":"2026-02-18T14:25:55","percent_change":-14.1463,"prev_day_close":27.5},{"option":"SPXW260331C06180000","bid":723.9,"bid_size":3.0,"ask":731.9,"ask_size":3.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.8952,"gamma":0.0003,"vega":4.2192,"theta":-1.1446,"rho":5.7819,"theo":727.7947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":836.33,"last_trade_time":"2025-11-10T15:47:43","percent_change":0.0,"prev_day_close":739.549987792969},{"option":"SPXW260331P06180000","bid":30.6,"bid_size":37.0,"ask":31.3,"ask_size":55.0,"iv":0.265,"open_interest":140.0,"volume":7.0,"delta":-0.1048,"gamma":0.0003,"vega":4.2192,"theta":-1.3324,"rho":-0.7917,"theo":30.8789,"change":-2.85,"open":24.9,"high":28.25,"low":24.9,"tick":"up","last_trade_price":28.25,"last_trade_time":"2026-02-18T14:48:15","percent_change":-9.16399,"prev_day_close":27.8000001907349},{"option":"SPXW260331C06185000","bid":717.8,"bid_size":1.0,"ask":729.0,"ask_size":1.0,"iv":0.2643,"open_interest":6.0,"volume":0.0,"delta":0.8941,"gamma":0.0003,"vega":4.2514,"theta":-1.1533,"rho":5.7786,"theo":723.1481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":667.97,"last_trade_time":"2026-02-17T09:56:24","percent_change":0.0,"prev_day_close":735.650024414062},{"option":"SPXW260331P06185000","bid":30.9,"bid_size":12.0,"ask":31.6,"ask_size":18.0,"iv":0.2643,"open_interest":47.0,"volume":0.0,"delta":-0.1059,"gamma":0.0003,"vega":4.2514,"theta":-1.3397,"rho":-0.8004,"theo":31.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.9,"last_trade_time":"2026-02-17T09:59:09","percent_change":0.0,"prev_day_close":28.0999994277954},{"option":"SPXW260331C06190000","bid":715.2,"bid_size":2.0,"ask":722.6,"ask_size":3.0,"iv":0.2626,"open_interest":1.0,"volume":0.0,"delta":0.8929,"gamma":0.0003,"vega":4.2838,"theta":-1.1619,"rho":5.7752,"theo":718.5053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":567.85,"last_trade_time":"2025-08-12T13:55:37","percent_change":0.0,"prev_day_close":730.199981689453},{"option":"SPXW260331P06190000","bid":31.2,"bid_size":35.0,"ask":31.9,"ask_size":18.0,"iv":0.2636,"open_interest":506.0,"volume":0.0,"delta":-0.107,"gamma":0.0003,"vega":4.2838,"theta":-1.347,"rho":-0.8091,"theo":31.5447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.57,"last_trade_time":"2026-02-17T10:18:59","percent_change":0.0,"prev_day_close":28.4000005722046},{"option":"SPXW260331C06195000","bid":708.5,"bid_size":1.0,"ask":719.8,"ask_size":1.0,"iv":0.263,"open_interest":5.0,"volume":0.0,"delta":0.8918,"gamma":0.0003,"vega":4.3164,"theta":-1.1706,"rho":5.7717,"theo":713.8666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":658.67,"last_trade_time":"2026-02-17T09:56:24","percent_change":0.0,"prev_day_close":726.299987792969},{"option":"SPXW260331P06195000","bid":31.5,"bid_size":12.0,"ask":32.3,"ask_size":29.0,"iv":0.263,"open_interest":43.0,"volume":2.0,"delta":-0.1082,"gamma":0.0003,"vega":4.3164,"theta":-1.3544,"rho":-0.8179,"theo":31.8836,"change":-2.26,"open":29.84,"high":29.84,"low":29.84,"tick":"down","last_trade_price":29.84,"last_trade_time":"2026-02-18T09:45:10","percent_change":-7.0405,"prev_day_close":28.6999998092651},{"option":"SPXW260331C06200000","bid":708.1,"bid_size":15.0,"ask":711.0,"ask_size":15.0,"iv":0.2621,"open_interest":931.0,"volume":0.0,"delta":0.8906,"gamma":0.0003,"vega":4.3491,"theta":-1.1793,"rho":5.7682,"theo":709.2319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":750.87,"last_trade_time":"2026-01-29T10:55:03","percent_change":0.0,"prev_day_close":720.850006103516},{"option":"SPXW260331P06200000","bid":31.9,"bid_size":50.0,"ask":32.5,"ask_size":15.0,"iv":0.2623,"open_interest":3504.0,"volume":61.0,"delta":-0.1094,"gamma":0.0003,"vega":4.3491,"theta":-1.3618,"rho":-0.8268,"theo":32.2265,"change":-3.23,"open":30.55,"high":31.6,"low":24.45,"tick":"up","last_trade_price":29.17,"last_trade_time":"2026-02-18T16:10:02","percent_change":-9.96913,"prev_day_close":29.0},{"option":"SPXW260331C06205000","bid":699.3,"bid_size":1.0,"ask":710.5,"ask_size":1.0,"iv":0.2618,"open_interest":0.0,"volume":0.0,"delta":0.8894,"gamma":0.0003,"vega":4.3821,"theta":-1.1881,"rho":5.7645,"theo":704.6012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.0},{"option":"SPXW260331P06205000","bid":32.2,"bid_size":12.0,"ask":33.0,"ask_size":29.0,"iv":0.2616,"open_interest":40.0,"volume":0.0,"delta":-0.1106,"gamma":0.0003,"vega":4.3821,"theta":-1.3692,"rho":-0.8357,"theo":32.5734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.7,"last_trade_time":"2026-02-17T09:59:09","percent_change":0.0,"prev_day_close":29.3500003814697},{"option":"SPXW260331C06210000","bid":696.1,"bid_size":3.0,"ask":703.4,"ask_size":3.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.8882,"gamma":0.0003,"vega":4.4152,"theta":-1.1968,"rho":5.7608,"theo":699.9745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.5},{"option":"SPXW260331P06210000","bid":32.6,"bid_size":34.0,"ask":33.3,"ask_size":39.0,"iv":0.261,"open_interest":275.0,"volume":1.0,"delta":-0.1118,"gamma":0.0003,"vega":4.4152,"theta":-1.3765,"rho":-0.8448,"theo":32.9244,"change":-7.82,"open":25.28,"high":25.28,"low":25.28,"tick":"down","last_trade_price":25.28,"last_trade_time":"2026-02-18T11:11:13","percent_change":-23.6254,"prev_day_close":29.6999998092651},{"option":"SPXW260331C06215000","bid":690.0,"bid_size":1.0,"ask":701.3,"ask_size":1.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.887,"gamma":0.0003,"vega":4.4486,"theta":-1.2055,"rho":5.757,"theo":695.352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.700012207031},{"option":"SPXW260331P06215000","bid":32.9,"bid_size":12.0,"ask":33.7,"ask_size":28.0,"iv":0.2603,"open_interest":35.0,"volume":0.0,"delta":-0.113,"gamma":0.0003,"vega":4.4486,"theta":-1.384,"rho":-0.8539,"theo":33.2795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.8,"last_trade_time":"2026-02-13T14:42:42","percent_change":0.0,"prev_day_close":30.0},{"option":"SPXW260331C06220000","bid":686.9,"bid_size":3.0,"ask":694.2,"ask_size":3.0,"iv":0.2592,"open_interest":1.0,"volume":0.0,"delta":0.8857,"gamma":0.0003,"vega":4.4823,"theta":-1.2143,"rho":5.753,"theo":690.7337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.36,"last_trade_time":"2025-11-18T12:03:03","percent_change":0.0,"prev_day_close":702.199981689453},{"option":"SPXW260331P06220000","bid":33.3,"bid_size":49.0,"ask":33.9,"ask_size":15.0,"iv":0.2596,"open_interest":1002.0,"volume":7.0,"delta":-0.1142,"gamma":0.0003,"vega":4.4823,"theta":-1.3914,"rho":-0.8632,"theo":33.6387,"change":-1.8,"open":25.45,"high":32.0,"low":25.45,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T14:55:25","percent_change":-5.32544,"prev_day_close":30.3500003814697},{"option":"SPXW260331C06225000","bid":682.8,"bid_size":3.0,"ask":690.2,"ask_size":3.0,"iv":0.258,"open_interest":149.0,"volume":0.0,"delta":0.8845,"gamma":0.0003,"vega":4.5163,"theta":-1.2231,"rho":5.749,"theo":686.1195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":795.29,"last_trade_time":"2025-11-10T15:11:23","percent_change":0.0,"prev_day_close":697.600006103516},{"option":"SPXW260331P06225000","bid":33.6,"bid_size":34.0,"ask":34.4,"ask_size":38.0,"iv":0.259,"open_interest":311.0,"volume":20.0,"delta":-0.1155,"gamma":0.0003,"vega":4.5163,"theta":-1.3988,"rho":-0.8725,"theo":34.0022,"change":-2.55,"open":29.2,"high":31.65,"low":28.43,"tick":"up","last_trade_price":31.65,"last_trade_time":"2026-02-18T14:50:26","percent_change":-7.45614,"prev_day_close":30.6499996185303},{"option":"SPXW260331C06230000","bid":678.2,"bid_size":2.0,"ask":685.5,"ask_size":3.0,"iv":0.2573,"open_interest":26.0,"volume":0.0,"delta":0.8832,"gamma":0.0003,"vega":4.5505,"theta":-1.2319,"rho":5.7448,"theo":681.5095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":681.38,"last_trade_time":"2026-02-13T11:08:23","percent_change":0.0,"prev_day_close":693.049987792969},{"option":"SPXW260331P06230000","bid":34.0,"bid_size":33.0,"ask":34.8,"ask_size":49.0,"iv":0.2583,"open_interest":76.0,"volume":7.0,"delta":-0.1167,"gamma":0.0003,"vega":4.5505,"theta":-1.4062,"rho":-0.882,"theo":34.3698,"change":-8.19,"open":27.75,"high":27.75,"low":26.36,"tick":"down","last_trade_price":26.36,"last_trade_time":"2026-02-18T11:03:24","percent_change":-23.7048,"prev_day_close":31.0},{"option":"SPXW260331C06235000","bid":671.6,"bid_size":1.0,"ask":682.8,"ask_size":1.0,"iv":0.2578,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0003,"vega":4.585,"theta":-1.2406,"rho":5.7405,"theo":676.9039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":689.100006103516},{"option":"SPXW260331P06235000","bid":34.4,"bid_size":12.0,"ask":35.1,"ask_size":16.0,"iv":0.2576,"open_interest":13.0,"volume":0.0,"delta":-0.118,"gamma":0.0003,"vega":4.585,"theta":-1.4137,"rho":-0.8916,"theo":34.7418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.6,"last_trade_time":"2026-02-17T09:59:09","percent_change":0.0,"prev_day_close":31.3000001907349},{"option":"SPXW260331C06240000","bid":669.0,"bid_size":2.0,"ask":676.3,"ask_size":3.0,"iv":0.256,"open_interest":1.0,"volume":0.0,"delta":0.8807,"gamma":0.0003,"vega":4.6198,"theta":-1.2494,"rho":5.7361,"theo":672.3026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":756.42,"last_trade_time":"2025-12-30T13:12:00","percent_change":0.0,"prev_day_close":683.649993896484},{"option":"SPXW260331P06240000","bid":34.7,"bid_size":33.0,"ask":35.5,"ask_size":37.0,"iv":0.257,"open_interest":75.0,"volume":3.0,"delta":-0.1193,"gamma":0.0003,"vega":4.6198,"theta":-1.4212,"rho":-0.9013,"theo":35.1181,"change":-4.85,"open":26.8,"high":30.45,"low":26.6,"tick":"up","last_trade_price":30.45,"last_trade_time":"2026-02-18T15:58:07","percent_change":-13.7394,"prev_day_close":31.6499996185303},{"option":"SPXW260331C06245000","bid":662.4,"bid_size":1.0,"ask":673.6,"ask_size":1.0,"iv":0.2565,"open_interest":0.0,"volume":0.0,"delta":0.8794,"gamma":0.0003,"vega":4.6549,"theta":-1.2583,"rho":5.7315,"theo":667.7057,"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":679.850006103516},{"option":"SPXW260331P06245000","bid":35.1,"bid_size":12.0,"ask":35.9,"ask_size":16.0,"iv":0.2564,"open_interest":31.0,"volume":0.0,"delta":-0.1206,"gamma":0.0003,"vega":4.6549,"theta":-1.4286,"rho":-0.9112,"theo":35.4988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.6,"last_trade_time":"2026-02-17T09:57:10","percent_change":0.0,"prev_day_close":32.0499992370606},{"option":"SPXW260331C06250000","bid":659.9,"bid_size":2.0,"ask":667.1,"ask_size":3.0,"iv":0.2547,"open_interest":57.0,"volume":0.0,"delta":0.878,"gamma":0.0004,"vega":4.6903,"theta":-1.2671,"rho":5.7268,"theo":663.1133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":662.63,"last_trade_time":"2026-02-13T11:08:00","percent_change":0.0,"prev_day_close":674.399993896484},{"option":"SPXW260331P06250000","bid":35.5,"bid_size":47.0,"ask":36.2,"ask_size":35.0,"iv":0.2555,"open_interest":2804.0,"volume":38.0,"delta":-0.1219,"gamma":0.0004,"vega":4.6903,"theta":-1.4361,"rho":-0.9212,"theo":35.884,"change":-5.37,"open":28.78,"high":33.98,"low":27.52,"tick":"down","last_trade_price":30.73,"last_trade_time":"2026-02-18T15:54:27","percent_change":-14.8753,"prev_day_close":32.3999996185303},{"option":"SPXW260331C06255000","bid":653.2,"bid_size":1.0,"ask":664.4,"ask_size":1.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.8767,"gamma":0.0004,"vega":4.726,"theta":-1.2759,"rho":5.722,"theo":658.5254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.550018310547},{"option":"SPXW260331P06255000","bid":35.9,"bid_size":12.0,"ask":36.7,"ask_size":27.0,"iv":0.255,"open_interest":132.0,"volume":1.0,"delta":-0.1233,"gamma":0.0004,"vega":4.726,"theta":-1.4436,"rho":-0.9314,"theo":36.2737,"change":-1.9,"open":34.6,"high":34.6,"low":34.6,"tick":"down","last_trade_price":34.6,"last_trade_time":"2026-02-18T14:55:33","percent_change":-5.20548,"prev_day_close":32.75},{"option":"SPXW260331C06260000","bid":650.1,"bid_size":3.0,"ask":657.3,"ask_size":3.0,"iv":0.2538,"open_interest":4.0,"volume":0.0,"delta":0.8754,"gamma":0.0004,"vega":4.7619,"theta":-1.2847,"rho":5.717,"theo":653.942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":465.81,"last_trade_time":"2025-08-21T12:02:42","percent_change":0.0,"prev_day_close":665.149993896484},{"option":"SPXW260331P06260000","bid":36.3,"bid_size":32.0,"ask":37.1,"ask_size":47.0,"iv":0.2544,"open_interest":415.0,"volume":1.0,"delta":-0.1246,"gamma":0.0004,"vega":4.7619,"theta":-1.451,"rho":-0.9417,"theo":36.668,"change":-5.83,"open":31.02,"high":31.02,"low":31.02,"tick":"down","last_trade_price":31.02,"last_trade_time":"2026-02-18T14:06:53","percent_change":-15.8209,"prev_day_close":33.1000003814697},{"option":"SPXW260331C06265000","bid":644.0,"bid_size":1.0,"ask":655.3,"ask_size":1.0,"iv":0.2541,"open_interest":0.0,"volume":0.0,"delta":0.874,"gamma":0.0004,"vega":4.798,"theta":-1.2935,"rho":5.7118,"theo":649.3634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":661.399993896484},{"option":"SPXW260331P06265000","bid":36.7,"bid_size":12.0,"ask":37.5,"ask_size":27.0,"iv":0.2537,"open_interest":30.0,"volume":1.0,"delta":-0.126,"gamma":0.0004,"vega":4.798,"theta":-1.4585,"rho":-0.9522,"theo":37.067,"change":-3.08,"open":34.17,"high":34.17,"low":34.17,"tick":"down","last_trade_price":34.17,"last_trade_time":"2026-02-18T09:41:30","percent_change":-8.26846,"prev_day_close":33.4500007629394},{"option":"SPXW260331C06270000","bid":641.6,"bid_size":2.0,"ask":648.7,"ask_size":3.0,"iv":0.2521,"open_interest":1.0,"volume":0.0,"delta":0.8726,"gamma":0.0004,"vega":4.8344,"theta":-1.3023,"rho":5.7065,"theo":644.7894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":618.21,"last_trade_time":"2025-09-16T10:06:31","percent_change":0.0,"prev_day_close":655.849975585938},{"option":"SPXW260331P06270000","bid":37.1,"bid_size":32.0,"ask":37.9,"ask_size":47.0,"iv":0.253,"open_interest":337.0,"volume":0.0,"delta":-0.1274,"gamma":0.0004,"vega":4.8344,"theta":-1.466,"rho":-0.9628,"theo":37.4707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.0,"last_trade_time":"2026-02-17T14:15:23","percent_change":0.0,"prev_day_close":33.8499984741211},{"option":"SPXW260331C06275000","bid":636.4,"bid_size":3.0,"ask":643.6,"ask_size":3.0,"iv":0.2518,"open_interest":65.0,"volume":0.0,"delta":0.8712,"gamma":0.0004,"vega":4.871,"theta":-1.3112,"rho":5.7011,"theo":640.2202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":744.57,"last_trade_time":"2026-02-09T15:26:04","percent_change":0.0,"prev_day_close":651.450012207031},{"option":"SPXW260331P06275000","bid":37.5,"bid_size":45.0,"ask":38.2,"ask_size":15.0,"iv":0.2523,"open_interest":1188.0,"volume":30.0,"delta":-0.1288,"gamma":0.0004,"vega":4.871,"theta":-1.4735,"rho":-0.9736,"theo":37.8791,"change":-2.78,"open":32.6,"high":35.32,"low":30.12,"tick":"up","last_trade_price":35.32,"last_trade_time":"2026-02-18T15:03:22","percent_change":-7.29659,"prev_day_close":34.25},{"option":"SPXW260331C06280000","bid":632.4,"bid_size":2.0,"ask":639.6,"ask_size":3.0,"iv":0.2508,"open_interest":29.0,"volume":0.0,"delta":0.8698,"gamma":0.0004,"vega":4.9077,"theta":-1.32,"rho":5.6955,"theo":635.6559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":682.6,"last_trade_time":"2025-11-13T14:10:27","percent_change":0.0,"prev_day_close":646.650024414062},{"option":"SPXW260331P06280000","bid":37.9,"bid_size":30.0,"ask":38.7,"ask_size":33.0,"iv":0.2516,"open_interest":188.0,"volume":2.0,"delta":-0.1302,"gamma":0.0004,"vega":4.9077,"theta":-1.481,"rho":-0.9845,"theo":38.2924,"change":-3.2,"open":32.52,"high":35.3,"low":32.52,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-18T14:48:57","percent_change":-8.31169,"prev_day_close":34.5499992370606},{"option":"SPXW260331C06285000","bid":625.8,"bid_size":1.0,"ask":637.0,"ask_size":1.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.8684,"gamma":0.0004,"vega":4.9446,"theta":-1.3288,"rho":5.6898,"theo":631.0965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.899993896484},{"option":"SPXW260331P06285000","bid":38.3,"bid_size":11.0,"ask":39.1,"ask_size":14.0,"iv":0.251,"open_interest":35.0,"volume":10.0,"delta":-0.1316,"gamma":0.0004,"vega":4.9446,"theta":-1.4884,"rho":-0.9955,"theo":38.7106,"change":-1.12,"open":37.83,"high":37.83,"low":37.83,"tick":"no_change","last_trade_price":37.83,"last_trade_time":"2026-02-18T09:38:22","percent_change":-2.87548,"prev_day_close":34.9500007629394},{"option":"SPXW260331C06290000","bid":623.4,"bid_size":2.0,"ask":630.5,"ask_size":3.0,"iv":0.2495,"open_interest":4.0,"volume":0.0,"delta":0.8669,"gamma":0.0004,"vega":4.9816,"theta":-1.3376,"rho":5.6839,"theo":626.542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":596.91,"last_trade_time":"2025-09-25T11:32:56","percent_change":0.0,"prev_day_close":637.5},{"option":"SPXW260331P06290000","bid":38.8,"bid_size":30.0,"ask":39.5,"ask_size":14.0,"iv":0.2503,"open_interest":200.0,"volume":12.0,"delta":-0.133,"gamma":0.0004,"vega":4.9816,"theta":-1.4959,"rho":-1.0067,"theo":39.1337,"change":-8.92,"open":38.21,"high":38.21,"low":30.38,"tick":"down","last_trade_price":30.38,"last_trade_time":"2026-02-18T11:39:41","percent_change":-22.6972,"prev_day_close":35.3499984741211},{"option":"SPXW260331C06295000","bid":616.7,"bid_size":1.0,"ask":627.9,"ask_size":1.0,"iv":0.2498,"open_interest":3.0,"volume":0.0,"delta":0.8655,"gamma":0.0004,"vega":5.0187,"theta":-1.3465,"rho":5.678,"theo":621.9926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":641.04,"last_trade_time":"2025-12-17T10:15:22","percent_change":0.0,"prev_day_close":633.75},{"option":"SPXW260331P06295000","bid":39.2,"bid_size":11.0,"ask":40.0,"ask_size":14.0,"iv":0.2497,"open_interest":52.0,"volume":0.0,"delta":-0.1345,"gamma":0.0004,"vega":5.0187,"theta":-1.5034,"rho":-1.0179,"theo":39.5619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.7,"last_trade_time":"2026-02-17T15:55:00","percent_change":0.0,"prev_day_close":35.75},{"option":"SPXW260331C06300000","bid":614.3,"bid_size":2.0,"ask":621.4,"ask_size":3.0,"iv":0.2482,"open_interest":184.0,"volume":0.0,"delta":0.864,"gamma":0.0004,"vega":5.0559,"theta":-1.3553,"rho":5.6719,"theo":617.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":601.48,"last_trade_time":"2026-02-17T15:33:04","percent_change":0.0,"prev_day_close":628.5},{"option":"SPXW260331P06300000","bid":39.6,"bid_size":44.0,"ask":40.4,"ask_size":47.0,"iv":0.2491,"open_interest":4826.0,"volume":74.0,"delta":-0.136,"gamma":0.0004,"vega":5.0559,"theta":-1.5109,"rho":-1.0294,"theo":39.9951,"change":-3.25,"open":37.95,"high":37.95,"low":30.72,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-18T14:46:42","percent_change":-8.07453,"prev_day_close":36.1500015258789},{"option":"SPXW260331C06305000","bid":607.6,"bid_size":1.0,"ask":618.8,"ask_size":1.0,"iv":0.2485,"open_interest":0.0,"volume":0.0,"delta":0.8625,"gamma":0.0004,"vega":5.0931,"theta":-1.3641,"rho":5.6657,"theo":612.9089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.600006103516},{"option":"SPXW260331P06305000","bid":40.0,"bid_size":11.0,"ask":40.9,"ask_size":24.0,"iv":0.2483,"open_interest":132.0,"volume":0.0,"delta":-0.1375,"gamma":0.0004,"vega":5.0931,"theta":-1.5183,"rho":-1.0409,"theo":40.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.8,"last_trade_time":"2026-02-17T15:54:53","percent_change":0.0,"prev_day_close":36.5499992370606},{"option":"SPXW260331C06310000","bid":605.2,"bid_size":2.0,"ask":612.3,"ask_size":3.0,"iv":0.2469,"open_interest":5.0,"volume":0.0,"delta":0.861,"gamma":0.0004,"vega":5.1304,"theta":-1.3729,"rho":5.6594,"theo":608.3747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":643.35,"last_trade_time":"2025-11-17T11:42:37","percent_change":0.0,"prev_day_close":619.200012207031},{"option":"SPXW260331P06310000","bid":40.5,"bid_size":29.0,"ask":41.3,"ask_size":31.0,"iv":0.2477,"open_interest":138.0,"volume":0.0,"delta":-0.139,"gamma":0.0004,"vega":5.1304,"theta":-1.5258,"rho":-1.0525,"theo":40.8769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.72,"last_trade_time":"2026-02-17T11:01:55","percent_change":0.0,"prev_day_close":36.9500007629394},{"option":"SPXW260331C06315000","bid":598.5,"bid_size":1.0,"ask":609.8,"ask_size":1.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.8594,"gamma":0.0004,"vega":5.1678,"theta":-1.3817,"rho":5.653,"theo":603.8457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.450012207031},{"option":"SPXW260331P06315000","bid":40.9,"bid_size":11.0,"ask":41.8,"ask_size":24.0,"iv":0.2471,"open_interest":28.0,"volume":3.0,"delta":-0.1405,"gamma":0.0004,"vega":5.1678,"theta":-1.5332,"rho":-1.0642,"theo":41.3255,"change":-5.65,"open":34.1,"high":35.9,"low":34.1,"tick":"up","last_trade_price":35.9,"last_trade_time":"2026-02-18T15:58:07","percent_change":-13.5981,"prev_day_close":37.3499984741211},{"option":"SPXW260331C06320000","bid":596.2,"bid_size":2.0,"ask":603.2,"ask_size":3.0,"iv":0.2456,"open_interest":4.0,"volume":0.0,"delta":0.8579,"gamma":0.0004,"vega":5.2052,"theta":-1.3904,"rho":5.6465,"theo":599.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":441.97,"last_trade_time":"2025-08-08T15:28:37","percent_change":0.0,"prev_day_close":610.0},{"option":"SPXW260331P06320000","bid":41.4,"bid_size":29.0,"ask":42.2,"ask_size":30.0,"iv":0.2463,"open_interest":392.0,"volume":12.0,"delta":-0.1421,"gamma":0.0004,"vega":5.2052,"theta":-1.5407,"rho":-1.076,"theo":41.7794,"change":-9.6,"open":40.71,"high":40.73,"low":32.16,"tick":"up","last_trade_price":32.45,"last_trade_time":"2026-02-18T11:40:11","percent_change":-22.83,"prev_day_close":37.7999992370606},{"option":"SPXW260331C06325000","bid":591.1,"bid_size":3.0,"ask":598.1,"ask_size":3.0,"iv":0.2452,"open_interest":36.0,"volume":0.0,"delta":0.8563,"gamma":0.0004,"vega":5.2427,"theta":-1.3992,"rho":5.6399,"theo":594.8035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":691.81,"last_trade_time":"2026-02-12T09:38:59","percent_change":0.0,"prev_day_close":605.5},{"option":"SPXW260331P06325000","bid":41.9,"bid_size":43.0,"ask":42.6,"ask_size":15.0,"iv":0.2458,"open_interest":1062.0,"volume":74.0,"delta":-0.1436,"gamma":0.0004,"vega":5.2427,"theta":-1.5481,"rho":-1.0879,"theo":42.2385,"change":-4.7,"open":35.45,"high":38.6,"low":32.1,"tick":"down","last_trade_price":37.8,"last_trade_time":"2026-02-18T15:46:01","percent_change":-11.0588,"prev_day_close":38.2000007629394},{"option":"SPXW260331C06330000","bid":586.6,"bid_size":3.0,"ask":593.6,"ask_size":3.0,"iv":0.2446,"open_interest":13.0,"volume":0.0,"delta":0.8548,"gamma":0.0004,"vega":5.2804,"theta":-1.408,"rho":5.6332,"theo":590.2903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":706.54,"last_trade_time":"2025-12-26T10:22:09","percent_change":0.0,"prev_day_close":600.949981689453},{"option":"SPXW260331P06330000","bid":42.3,"bid_size":28.0,"ask":43.1,"ask_size":12.0,"iv":0.2451,"open_interest":111.0,"volume":9.0,"delta":-0.1452,"gamma":0.0004,"vega":5.2804,"theta":-1.5555,"rho":-1.0999,"theo":42.7029,"change":-3.22,"open":34.1,"high":40.1,"low":34.1,"tick":"down","last_trade_price":39.78,"last_trade_time":"2026-02-18T14:46:09","percent_change":-7.48837,"prev_day_close":38.6500015258789},{"option":"SPXW260331C06335000","bid":580.5,"bid_size":1.0,"ask":591.7,"ask_size":1.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.8532,"gamma":0.0004,"vega":5.3181,"theta":-1.4167,"rho":5.6264,"theo":585.7824,"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":597.25},{"option":"SPXW260331P06335000","bid":42.8,"bid_size":11.0,"ask":43.6,"ask_size":12.0,"iv":0.2443,"open_interest":59.0,"volume":5.0,"delta":-0.1468,"gamma":0.0004,"vega":5.3181,"theta":-1.5629,"rho":-1.112,"theo":43.1726,"change":-3.5,"open":40.97,"high":40.97,"low":32.8,"tick":"up","last_trade_price":39.9,"last_trade_time":"2026-02-18T15:37:15","percent_change":-8.06452,"prev_day_close":39.0499992370606},{"option":"SPXW260331C06340000","bid":578.2,"bid_size":2.0,"ask":585.1,"ask_size":3.0,"iv":0.2429,"open_interest":2.0,"volume":0.0,"delta":0.8515,"gamma":0.0004,"vega":5.356,"theta":-1.4255,"rho":5.6195,"theo":581.2799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":449.85,"last_trade_time":"2025-09-03T10:53:50","percent_change":0.0,"prev_day_close":591.899993896484},{"option":"SPXW260331P06340000","bid":43.3,"bid_size":28.0,"ask":44.1,"ask_size":29.0,"iv":0.2437,"open_interest":364.0,"volume":4.0,"delta":-0.1484,"gamma":0.0004,"vega":5.356,"theta":-1.5703,"rho":-1.1242,"theo":43.6477,"change":-2.95,"open":33.69,"high":41.0,"low":33.69,"tick":"up","last_trade_price":41.0,"last_trade_time":"2026-02-18T14:37:32","percent_change":-6.71217,"prev_day_close":39.5},{"option":"SPXW260331C06345000","bid":571.5,"bid_size":1.0,"ask":582.8,"ask_size":1.0,"iv":0.2432,"open_interest":3.0,"volume":0.0,"delta":0.8499,"gamma":0.0004,"vega":5.3941,"theta":-1.4342,"rho":5.6125,"theo":576.7828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":533.47,"last_trade_time":"2026-02-17T09:51:17","percent_change":0.0,"prev_day_close":588.200012207031},{"option":"SPXW260331P06345000","bid":43.7,"bid_size":11.0,"ask":44.6,"ask_size":12.0,"iv":0.2431,"open_interest":209.0,"volume":0.0,"delta":-0.1501,"gamma":0.0004,"vega":5.3941,"theta":-1.5777,"rho":-1.1365,"theo":44.1283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.18,"last_trade_time":"2026-02-17T15:21:33","percent_change":0.0,"prev_day_close":39.9500007629394},{"option":"SPXW260331C06350000","bid":569.2,"bid_size":2.0,"ask":576.1,"ask_size":3.0,"iv":0.2416,"open_interest":542.0,"volume":0.0,"delta":0.8482,"gamma":0.0004,"vega":5.4323,"theta":-1.4429,"rho":5.6054,"theo":572.2912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":529.48,"last_trade_time":"2026-02-17T09:51:17","percent_change":0.0,"prev_day_close":582.949981689453},{"option":"SPXW260331P06350000","bid":44.3,"bid_size":15.0,"ask":45.0,"ask_size":15.0,"iv":0.2424,"open_interest":998.0,"volume":28.0,"delta":-0.1517,"gamma":0.0004,"vega":5.4323,"theta":-1.585,"rho":-1.149,"theo":44.6143,"change":-1.59,"open":44.0,"high":44.0,"low":34.17,"tick":"up","last_trade_price":43.31,"last_trade_time":"2026-02-18T15:24:04","percent_change":-3.5412,"prev_day_close":40.4500007629394},{"option":"SPXW260331C06355000","bid":562.5,"bid_size":1.0,"ask":573.8,"ask_size":1.0,"iv":0.2421,"open_interest":0.0,"volume":0.0,"delta":0.8466,"gamma":0.0004,"vega":5.4708,"theta":-1.4515,"rho":5.5981,"theo":567.8051,"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":579.099975585938},{"option":"SPXW260331P06355000","bid":44.7,"bid_size":11.0,"ask":45.6,"ask_size":12.0,"iv":0.2418,"open_interest":118.0,"volume":0.0,"delta":-0.1534,"gamma":0.0004,"vega":5.4708,"theta":-1.5924,"rho":-1.1615,"theo":45.1058,"change":-2.41,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.45,"last_trade_time":"2026-02-17T15:45:20","percent_change":-5.89963,"prev_day_close":40.8499984741211},{"option":"SPXW260331C06360000","bid":559.7,"bid_size":3.0,"ask":566.6,"ask_size":3.0,"iv":0.2406,"open_interest":3.0,"volume":0.0,"delta":0.8449,"gamma":0.0004,"vega":5.5095,"theta":-1.4602,"rho":5.5907,"theo":563.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":392.75,"last_trade_time":"2025-08-20T11:59:42","percent_change":0.0,"prev_day_close":573.75},{"option":"SPXW260331P06360000","bid":45.2,"bid_size":27.0,"ask":46.1,"ask_size":28.0,"iv":0.2411,"open_interest":161.0,"volume":6.0,"delta":-0.1551,"gamma":0.0004,"vega":5.5095,"theta":-1.5997,"rho":-1.1743,"theo":45.6029,"change":-1.65,"open":35.3,"high":44.3,"low":35.3,"tick":"up","last_trade_price":44.3,"last_trade_time":"2026-02-18T15:24:04","percent_change":-3.59086,"prev_day_close":41.2999992370606},{"option":"SPXW260331C06365000","bid":553.6,"bid_size":1.0,"ask":564.8,"ask_size":1.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":0.8432,"gamma":0.0004,"vega":5.5485,"theta":-1.4688,"rho":5.5832,"theo":558.8497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.049987792969},{"option":"SPXW260331P06365000","bid":45.7,"bid_size":10.0,"ask":46.6,"ask_size":12.0,"iv":0.2404,"open_interest":146.0,"volume":1.0,"delta":-0.1568,"gamma":0.0004,"vega":5.5485,"theta":-1.607,"rho":-1.1872,"theo":46.1057,"change":-3.83,"open":42.62,"high":42.62,"low":42.62,"tick":"down","last_trade_price":42.62,"last_trade_time":"2026-02-18T09:41:30","percent_change":-8.24543,"prev_day_close":41.7999992370606},{"option":"SPXW260331C06370000","bid":551.3,"bid_size":2.0,"ask":558.2,"ask_size":3.0,"iv":0.239,"open_interest":31.0,"volume":0.0,"delta":0.8414,"gamma":0.0004,"vega":5.5878,"theta":-1.4774,"rho":5.5754,"theo":554.3806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.35,"last_trade_time":"2026-02-04T10:59:12","percent_change":0.0,"prev_day_close":564.75},{"option":"SPXW260331P06370000","bid":46.2,"bid_size":26.0,"ask":47.1,"ask_size":28.0,"iv":0.2397,"open_interest":195.0,"volume":1.0,"delta":-0.1585,"gamma":0.0004,"vega":5.5878,"theta":-1.6143,"rho":-1.2002,"theo":46.6142,"change":-7.68,"open":39.27,"high":39.27,"low":39.27,"tick":"down","last_trade_price":39.27,"last_trade_time":"2026-02-18T10:02:29","percent_change":-16.3578,"prev_day_close":42.25},{"option":"SPXW260331C06375000","bid":546.9,"bid_size":2.0,"ask":553.7,"ask_size":3.0,"iv":0.2383,"open_interest":80.0,"volume":5.0,"delta":0.8397,"gamma":0.0004,"vega":5.6273,"theta":-1.486,"rho":5.5675,"theo":549.9174,"change":30.6,"open":570.65,"high":570.65,"low":570.65,"tick":"no_change","last_trade_price":570.65,"last_trade_time":"2026-02-18T14:11:13","percent_change":5.66614,"prev_day_close":560.300018310547},{"option":"SPXW260331P06375000","bid":46.8,"bid_size":40.0,"ask":47.6,"ask_size":41.0,"iv":0.239,"open_interest":2109.0,"volume":64.0,"delta":-0.1603,"gamma":0.0004,"vega":5.6273,"theta":-1.6215,"rho":-1.2134,"theo":47.1286,"change":-2.8,"open":38.33,"high":43.97,"low":35.71,"tick":"up","last_trade_price":43.97,"last_trade_time":"2026-02-18T14:50:06","percent_change":-6.54971,"prev_day_close":42.75},{"option":"SPXW260331C06380000","bid":542.5,"bid_size":2.0,"ask":549.3,"ask_size":3.0,"iv":0.2377,"open_interest":4.0,"volume":0.0,"delta":0.8379,"gamma":0.0004,"vega":5.6671,"theta":-1.4946,"rho":5.5594,"theo":545.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":641.57,"last_trade_time":"2025-12-04T13:15:46","percent_change":0.0,"prev_day_close":555.800018310547},{"option":"SPXW260331P06380000","bid":47.3,"bid_size":25.0,"ask":48.2,"ask_size":36.0,"iv":0.2384,"open_interest":72.0,"volume":4.0,"delta":-0.162,"gamma":0.0004,"vega":5.6671,"theta":-1.6287,"rho":-1.2269,"theo":47.6488,"change":-2.49,"open":37.44,"high":37.74,"low":37.44,"tick":"up","last_trade_price":37.74,"last_trade_time":"2026-02-18T12:35:34","percent_change":-5.76389,"prev_day_close":43.2000007629394},{"option":"SPXW260331C06385000","bid":535.7,"bid_size":1.0,"ask":547.0,"ask_size":1.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.8361,"gamma":0.0004,"vega":5.7072,"theta":-1.5031,"rho":5.551,"theo":541.0086,"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":552.149993896484},{"option":"SPXW260331P06385000","bid":47.8,"bid_size":10.0,"ask":48.7,"ask_size":11.0,"iv":0.2378,"open_interest":130.0,"volume":5.0,"delta":-0.1638,"gamma":0.0004,"vega":5.7072,"theta":-1.6359,"rho":-1.2405,"theo":48.1751,"change":-10.48,"open":45.87,"high":45.87,"low":37.4,"tick":"up","last_trade_price":38.07,"last_trade_time":"2026-02-18T11:24:44","percent_change":-21.586,"prev_day_close":43.6500015258789},{"option":"SPXW260331C06390000","bid":533.6,"bid_size":3.0,"ask":540.4,"ask_size":4.0,"iv":0.2364,"open_interest":39.0,"volume":0.0,"delta":0.8343,"gamma":0.0005,"vega":5.7474,"theta":-1.5116,"rho":5.5425,"theo":536.5634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.47,"last_trade_time":"2025-12-03T10:14:54","percent_change":0.0,"prev_day_close":546.850006103516},{"option":"SPXW260331P06390000","bid":48.4,"bid_size":25.0,"ask":49.2,"ask_size":11.0,"iv":0.237,"open_interest":393.0,"volume":5.0,"delta":-0.1656,"gamma":0.0005,"vega":5.7474,"theta":-1.6431,"rho":-1.2544,"theo":48.7074,"change":-11.15,"open":39.0,"high":39.0,"low":37.9,"tick":"no_change","last_trade_price":37.9,"last_trade_time":"2026-02-18T13:16:30","percent_change":-22.7319,"prev_day_close":44.2000007629394},{"option":"SPXW260331C06395000","bid":526.9,"bid_size":1.0,"ask":538.2,"ask_size":1.0,"iv":0.2369,"open_interest":1.0,"volume":0.0,"delta":0.8325,"gamma":0.0005,"vega":5.7879,"theta":-1.5201,"rho":5.5338,"theo":532.1243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":630.0,"last_trade_time":"2025-10-24T09:46:14","percent_change":0.0,"prev_day_close":543.100006103516},{"option":"SPXW260331P06395000","bid":48.9,"bid_size":10.0,"ask":49.8,"ask_size":21.0,"iv":0.2364,"open_interest":50.0,"volume":1.0,"delta":-0.1675,"gamma":0.0005,"vega":5.7879,"theta":-1.6502,"rho":-1.2684,"theo":49.246,"change":-6.73,"open":42.92,"high":42.92,"low":42.92,"tick":"down","last_trade_price":42.92,"last_trade_time":"2026-02-18T14:13:21","percent_change":-13.5549,"prev_day_close":44.7000007629394},{"option":"SPXW260331C06400000","bid":524.2,"bid_size":4.0,"ask":531.0,"ask_size":4.0,"iv":0.2353,"open_interest":493.0,"volume":5.0,"delta":0.8306,"gamma":0.0005,"vega":5.8286,"theta":-1.5285,"rho":5.5249,"theo":527.6916,"change":30.41,"open":548.26,"high":548.26,"low":548.26,"tick":"no_change","last_trade_price":548.26,"last_trade_time":"2026-02-18T14:11:13","percent_change":5.87236,"prev_day_close":538.0},{"option":"SPXW260331P06400000","bid":49.5,"bid_size":15.0,"ask":50.3,"ask_size":41.0,"iv":0.2357,"open_interest":4674.0,"volume":67.0,"delta":-0.1693,"gamma":0.0005,"vega":5.8286,"theta":-1.6573,"rho":-1.2826,"theo":49.7909,"change":-2.9,"open":44.16,"high":48.01,"low":38.0,"tick":"down","last_trade_price":42.57,"last_trade_time":"2026-02-18T15:54:47","percent_change":-6.41593,"prev_day_close":45.2000007629394},{"option":"SPXW260331C06405000","bid":518.0,"bid_size":1.0,"ask":529.3,"ask_size":1.0,"iv":0.2355,"open_interest":5.0,"volume":0.0,"delta":0.8288,"gamma":0.0005,"vega":5.8694,"theta":-1.5369,"rho":5.5157,"theo":523.2652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":512.6,"last_trade_time":"2026-02-17T09:38:21","percent_change":0.0,"prev_day_close":534.200012207031},{"option":"SPXW260331P06405000","bid":50.0,"bid_size":10.0,"ask":50.9,"ask_size":11.0,"iv":0.2351,"open_interest":42.0,"volume":3.0,"delta":-0.1712,"gamma":0.0005,"vega":5.8694,"theta":-1.6643,"rho":-1.2971,"theo":50.3421,"change":-5.55,"open":41.37,"high":45.2,"low":41.37,"tick":"up","last_trade_price":45.2,"last_trade_time":"2026-02-18T15:46:01","percent_change":-10.936,"prev_day_close":45.7000007629394},{"option":"SPXW260331C06410000","bid":515.4,"bid_size":4.0,"ask":522.1,"ask_size":4.0,"iv":0.234,"open_interest":46.0,"volume":0.0,"delta":0.8269,"gamma":0.0005,"vega":5.9103,"theta":-1.5452,"rho":5.5064,"theo":518.8454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":507.9,"last_trade_time":"2026-02-17T09:38:21","percent_change":0.0,"prev_day_close":529.200012207031},{"option":"SPXW260331P06410000","bid":50.6,"bid_size":24.0,"ask":51.5,"ask_size":35.0,"iv":0.2344,"open_interest":124.0,"volume":12.0,"delta":-0.1731,"gamma":0.0005,"vega":5.9103,"theta":-1.6714,"rho":-1.3117,"theo":50.8999,"change":-3.78,"open":41.07,"high":47.57,"low":40.29,"tick":"up","last_trade_price":47.57,"last_trade_time":"2026-02-18T14:46:09","percent_change":-7.36124,"prev_day_close":46.25},{"option":"SPXW260331C06415000","bid":509.2,"bid_size":1.0,"ask":520.5,"ask_size":1.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":0.825,"gamma":0.0005,"vega":5.9513,"theta":-1.5536,"rho":5.4969,"theo":514.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.300018310547},{"option":"SPXW260331P06415000","bid":51.0,"bid_size":21.0,"ask":52.0,"ask_size":11.0,"iv":0.2337,"open_interest":55.0,"volume":6.0,"delta":-0.175,"gamma":0.0005,"vega":5.9513,"theta":-1.6783,"rho":-1.3265,"theo":51.4642,"change":-7.1,"open":41.52,"high":44.8,"low":41.1,"tick":"up","last_trade_price":44.8,"last_trade_time":"2026-02-18T14:22:53","percent_change":-13.6802,"prev_day_close":46.75},{"option":"SPXW260331C06420000","bid":506.6,"bid_size":4.0,"ask":513.3,"ask_size":4.0,"iv":0.2326,"open_interest":6.0,"volume":0.0,"delta":0.823,"gamma":0.0005,"vega":5.9924,"theta":-1.5619,"rho":5.4873,"theo":510.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":562.23,"last_trade_time":"2025-12-12T11:55:43","percent_change":0.0,"prev_day_close":520.349975585938},{"option":"SPXW260331P06420000","bid":51.7,"bid_size":24.0,"ask":52.6,"ask_size":25.0,"iv":0.233,"open_interest":178.0,"volume":14.0,"delta":-0.1769,"gamma":0.0005,"vega":5.9924,"theta":-1.6853,"rho":-1.3415,"theo":52.0353,"change":-11.7,"open":50.92,"high":50.92,"low":40.8,"tick":"down","last_trade_price":40.8,"last_trade_time":"2026-02-18T13:21:41","percent_change":-22.2857,"prev_day_close":47.2999992370606},{"option":"SPXW260331C06425000","bid":502.7,"bid_size":3.0,"ask":509.4,"ask_size":4.0,"iv":0.2316,"open_interest":89.0,"volume":0.0,"delta":0.8211,"gamma":0.0005,"vega":6.0334,"theta":-1.5701,"rho":5.4774,"theo":505.6257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":586.27,"last_trade_time":"2026-01-05T15:34:44","percent_change":0.0,"prev_day_close":516.049987792969},{"option":"SPXW260331P06425000","bid":52.3,"bid_size":24.0,"ask":53.2,"ask_size":25.0,"iv":0.2323,"open_interest":601.0,"volume":9.0,"delta":-0.1789,"gamma":0.0005,"vega":6.0334,"theta":-1.6922,"rho":-1.3566,"theo":52.613,"change":-11.94,"open":50.64,"high":50.64,"low":41.11,"tick":"down","last_trade_price":41.11,"last_trade_time":"2026-02-18T12:47:04","percent_change":-22.5071,"prev_day_close":47.8499984741211},{"option":"SPXW260331C06430000","bid":497.8,"bid_size":4.0,"ask":505.0,"ask_size":4.0,"iv":0.2311,"open_interest":6.0,"volume":0.0,"delta":0.8191,"gamma":0.0005,"vega":6.0744,"theta":-1.5783,"rho":5.4675,"theo":501.2326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":581.83,"last_trade_time":"2026-01-05T15:34:44","percent_change":0.0,"prev_day_close":512.400009155273},{"option":"SPXW260331P06430000","bid":52.9,"bid_size":24.0,"ask":53.8,"ask_size":25.0,"iv":0.2316,"open_interest":268.0,"volume":2.0,"delta":-0.1809,"gamma":0.0005,"vega":6.0744,"theta":-1.699,"rho":-1.3719,"theo":53.1976,"change":-2.75,"open":43.33,"high":50.9,"low":43.33,"tick":"up","last_trade_price":50.9,"last_trade_time":"2026-02-18T14:55:47","percent_change":-5.12582,"prev_day_close":48.3999996185303},{"option":"SPXW260331C06435000","bid":491.7,"bid_size":1.0,"ask":502.9,"ask_size":1.0,"iv":0.2312,"open_interest":9.0,"volume":0.0,"delta":0.8171,"gamma":0.0005,"vega":6.1154,"theta":-1.5864,"rho":5.4574,"theo":496.8465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":589.73,"last_trade_time":"2026-01-08T16:08:12","percent_change":0.0,"prev_day_close":507.599990844727},{"option":"SPXW260331P06435000","bid":53.5,"bid_size":10.0,"ask":54.4,"ask_size":11.0,"iv":0.231,"open_interest":87.0,"volume":4.0,"delta":-0.1829,"gamma":0.0005,"vega":6.1154,"theta":-1.7058,"rho":-1.3873,"theo":53.7891,"change":-12.95,"open":50.0,"high":50.0,"low":41.3,"tick":"down","last_trade_price":41.3,"last_trade_time":"2026-02-18T13:01:03","percent_change":-23.871,"prev_day_close":48.9500007629394},{"option":"SPXW260331C06440000","bid":489.6,"bid_size":4.0,"ask":496.3,"ask_size":4.0,"iv":0.2296,"open_interest":18.0,"volume":0.0,"delta":0.8151,"gamma":0.0005,"vega":6.1564,"theta":-1.5946,"rho":5.4472,"theo":492.4673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":570.47,"last_trade_time":"2025-12-03T10:14:54","percent_change":0.0,"prev_day_close":502.75},{"option":"SPXW260331P06440000","bid":54.1,"bid_size":23.0,"ask":55.0,"ask_size":24.0,"iv":0.2303,"open_interest":405.0,"volume":5.0,"delta":-0.1849,"gamma":0.0005,"vega":6.1564,"theta":-1.7126,"rho":-1.4029,"theo":54.3875,"change":-2.38,"open":42.74,"high":52.57,"low":42.74,"tick":"up","last_trade_price":52.57,"last_trade_time":"2026-02-18T15:14:37","percent_change":-4.33121,"prev_day_close":49.5},{"option":"SPXW260331C06445000","bid":482.9,"bid_size":1.0,"ask":494.2,"ask_size":1.0,"iv":0.2298,"open_interest":5.0,"volume":0.0,"delta":0.813,"gamma":0.0005,"vega":6.1973,"theta":-1.6026,"rho":5.4368,"theo":488.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":483.81,"last_trade_time":"2025-11-07T12:14:34","percent_change":0.0,"prev_day_close":498.75},{"option":"SPXW260331P06445000","bid":54.7,"bid_size":10.0,"ask":55.6,"ask_size":11.0,"iv":0.2296,"open_interest":64.0,"volume":2.0,"delta":-0.1869,"gamma":0.0005,"vega":6.1973,"theta":-1.7193,"rho":-1.4185,"theo":54.993,"change":-3.58,"open":48.03,"high":51.97,"low":48.03,"tick":"up","last_trade_price":51.97,"last_trade_time":"2026-02-18T15:05:16","percent_change":-6.44464,"prev_day_close":50.0499992370606},{"option":"SPXW260331C06450000","bid":480.9,"bid_size":4.0,"ask":487.5,"ask_size":4.0,"iv":0.2283,"open_interest":109.0,"volume":0.0,"delta":0.811,"gamma":0.0005,"vega":6.2382,"theta":-1.6106,"rho":5.4263,"theo":483.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.9,"last_trade_time":"2026-02-17T13:34:42","percent_change":0.0,"prev_day_close":493.950012207031},{"option":"SPXW260331P06450000","bid":55.3,"bid_size":38.0,"ask":56.2,"ask_size":39.0,"iv":0.2289,"open_interest":3026.0,"volume":35.0,"delta":-0.189,"gamma":0.0005,"vega":6.2382,"theta":-1.726,"rho":-1.4343,"theo":55.6055,"change":-2.61,"open":53.67,"high":53.77,"low":43.07,"tick":"down","last_trade_price":53.64,"last_trade_time":"2026-02-18T15:18:28","percent_change":-4.64,"prev_day_close":50.6500015258789},{"option":"SPXW260331C06455000","bid":474.2,"bid_size":1.0,"ask":485.5,"ask_size":1.0,"iv":0.2284,"open_interest":4.0,"volume":0.0,"delta":0.8089,"gamma":0.0005,"vega":6.2791,"theta":-1.6186,"rho":5.4158,"theo":479.3721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":508.3,"last_trade_time":"2025-10-16T12:27:39","percent_change":0.0,"prev_day_close":489.899993896484},{"option":"SPXW260331P06455000","bid":55.9,"bid_size":10.0,"ask":56.9,"ask_size":11.0,"iv":0.2283,"open_interest":115.0,"volume":6.0,"delta":-0.1911,"gamma":0.0005,"vega":6.2791,"theta":-1.7326,"rho":-1.4502,"theo":56.2252,"change":-3.68,"open":52.4,"high":53.12,"low":46.12,"tick":"up","last_trade_price":53.12,"last_trade_time":"2026-02-18T15:05:16","percent_change":-6.47887,"prev_day_close":51.2000007629394},{"option":"SPXW260331C06460000","bid":472.2,"bid_size":3.0,"ask":478.8,"ask_size":4.0,"iv":0.227,"open_interest":20.0,"volume":0.0,"delta":0.8068,"gamma":0.0005,"vega":6.32,"theta":-1.6265,"rho":5.405,"theo":475.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.25,"last_trade_time":"2025-10-24T09:34:05","percent_change":0.0,"prev_day_close":485.349990844727},{"option":"SPXW260331P06460000","bid":56.6,"bid_size":23.0,"ask":57.5,"ask_size":23.0,"iv":0.2275,"open_interest":555.0,"volume":2.0,"delta":-0.1932,"gamma":0.0005,"vega":6.32,"theta":-1.7392,"rho":-1.4662,"theo":56.852,"change":-13.15,"open":44.3,"high":44.3,"low":44.3,"tick":"down","last_trade_price":44.3,"last_trade_time":"2026-02-18T10:59:44","percent_change":-22.8895,"prev_day_close":51.7999992370606},{"option":"SPXW260331C06465000","bid":465.5,"bid_size":1.0,"ask":476.8,"ask_size":1.0,"iv":0.227,"open_interest":6.0,"volume":0.0,"delta":0.8046,"gamma":0.0005,"vega":6.361,"theta":-1.6344,"rho":5.3942,"theo":470.6779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":448.57,"last_trade_time":"2026-02-13T15:35:45","percent_change":0.0,"prev_day_close":481.099990844727},{"option":"SPXW260331P06465000","bid":57.2,"bid_size":10.0,"ask":58.1,"ask_size":10.0,"iv":0.2269,"open_interest":167.0,"volume":6.0,"delta":-0.1954,"gamma":0.0005,"vega":6.361,"theta":-1.7457,"rho":-1.4824,"theo":57.4862,"change":-12.37,"open":56.7,"high":56.7,"low":45.73,"tick":"down","last_trade_price":45.73,"last_trade_time":"2026-02-18T11:24:44","percent_change":-21.2909,"prev_day_close":52.3999996185303},{"option":"SPXW260331C06470000","bid":463.6,"bid_size":3.0,"ask":470.1,"ask_size":4.0,"iv":0.2255,"open_interest":54.0,"volume":0.0,"delta":0.8024,"gamma":0.0005,"vega":6.4021,"theta":-1.6422,"rho":5.3832,"theo":466.3417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":557.35,"last_trade_time":"2025-10-24T09:34:05","percent_change":0.0,"prev_day_close":476.350006103516},{"option":"SPXW260331P06470000","bid":57.7,"bid_size":21.0,"ask":58.8,"ask_size":22.0,"iv":0.2262,"open_interest":97.0,"volume":3.0,"delta":-0.1975,"gamma":0.0005,"vega":6.4021,"theta":-1.7522,"rho":-1.4987,"theo":58.1277,"change":-12.4,"open":46.35,"high":46.35,"low":46.35,"tick":"down","last_trade_price":46.35,"last_trade_time":"2026-02-18T12:05:21","percent_change":-21.1064,"prev_day_close":53.0},{"option":"SPXW260331C06475000","bid":459.3,"bid_size":3.0,"ask":465.8,"ask_size":4.0,"iv":0.2249,"open_interest":55.0,"volume":0.0,"delta":0.8002,"gamma":0.0005,"vega":6.4433,"theta":-1.6499,"rho":5.372,"theo":462.013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":515.55,"last_trade_time":"2026-02-06T14:00:29","percent_change":0.0,"prev_day_close":472.0},{"option":"SPXW260331P06475000","bid":58.5,"bid_size":21.0,"ask":59.4,"ask_size":10.0,"iv":0.2256,"open_interest":35010.0,"volume":36.0,"delta":-0.1997,"gamma":0.0005,"vega":6.4433,"theta":-1.7586,"rho":-1.5152,"theo":58.7766,"change":-6.59,"open":58.4,"high":58.7,"low":45.69,"tick":"up","last_trade_price":52.86,"last_trade_time":"2026-02-18T15:59:37","percent_change":-11.0849,"prev_day_close":53.6000003814697},{"option":"SPXW260331C06480000","bid":454.5,"bid_size":4.0,"ask":460.9,"ask_size":4.0,"iv":0.2244,"open_interest":56.0,"volume":0.0,"delta":0.798,"gamma":0.0006,"vega":6.4847,"theta":-1.6576,"rho":5.3606,"theo":457.6919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":566.8,"last_trade_time":"2025-12-24T10:21:24","percent_change":0.0,"prev_day_close":467.5},{"option":"SPXW260331P06480000","bid":59.2,"bid_size":21.0,"ask":60.1,"ask_size":10.0,"iv":0.2248,"open_interest":336.0,"volume":7.0,"delta":-0.2019,"gamma":0.0006,"vega":6.4847,"theta":-1.7649,"rho":-1.5319,"theo":59.433,"change":-8.03,"open":47.42,"high":52.12,"low":47.42,"tick":"up","last_trade_price":52.12,"last_trade_time":"2026-02-18T14:22:04","percent_change":-13.35,"prev_day_close":54.2000007629394},{"option":"SPXW260331C06485000","bid":448.3,"bid_size":1.0,"ask":459.6,"ask_size":1.0,"iv":0.2242,"open_interest":2.0,"volume":0.0,"delta":0.7958,"gamma":0.0006,"vega":6.5262,"theta":-1.6652,"rho":5.349,"theo":453.3783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":467.85,"last_trade_time":"2026-01-20T13:28:07","percent_change":0.0,"prev_day_close":463.599990844727},{"option":"SPXW260331P06485000","bid":59.7,"bid_size":10.0,"ask":60.8,"ask_size":10.0,"iv":0.2241,"open_interest":76.0,"volume":0.0,"delta":-0.2042,"gamma":0.0006,"vega":6.5262,"theta":-1.7712,"rho":-1.5488,"theo":60.0971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.65,"last_trade_time":"2026-02-17T14:25:04","percent_change":0.0,"prev_day_close":54.7999992370606},{"option":"SPXW260331C06490000","bid":445.9,"bid_size":4.0,"ask":452.9,"ask_size":3.0,"iv":0.2229,"open_interest":12.0,"volume":0.0,"delta":0.7935,"gamma":0.0006,"vega":6.568,"theta":-1.6728,"rho":5.3372,"theo":449.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":481.17,"last_trade_time":"2026-01-20T09:59:53","percent_change":0.0,"prev_day_close":458.75},{"option":"SPXW260331P06490000","bid":60.5,"bid_size":21.0,"ask":61.5,"ask_size":22.0,"iv":0.2235,"open_interest":253.0,"volume":15.0,"delta":-0.2064,"gamma":0.0006,"vega":6.568,"theta":-1.7774,"rho":-1.5659,"theo":60.7689,"change":-6.72,"open":60.07,"high":60.07,"low":47.6,"tick":"up","last_trade_price":54.78,"last_trade_time":"2026-02-18T15:46:15","percent_change":-10.9268,"prev_day_close":55.5},{"option":"SPXW260331C06495000","bid":439.7,"bid_size":1.0,"ask":451.0,"ask_size":1.0,"iv":0.2228,"open_interest":6.0,"volume":1.0,"delta":0.7912,"gamma":0.0006,"vega":6.6099,"theta":-1.6803,"rho":5.3252,"theo":444.7747,"change":21.8,"open":457.6,"high":457.6,"low":457.6,"tick":"down","last_trade_price":457.6,"last_trade_time":"2026-02-18T16:05:15","percent_change":5.00229,"prev_day_close":454.850006103516},{"option":"SPXW260331P06495000","bid":61.2,"bid_size":9.0,"ask":62.2,"ask_size":19.0,"iv":0.2228,"open_interest":110.0,"volume":40.0,"delta":-0.2087,"gamma":0.0006,"vega":6.6099,"theta":-1.7836,"rho":-1.5833,"theo":61.4487,"change":-2.0,"open":57.88,"high":60.2,"low":47.18,"tick":"up","last_trade_price":60.2,"last_trade_time":"2026-02-18T15:13:00","percent_change":-3.21544,"prev_day_close":56.1000003814697},{"option":"SPXW260331C06500000","bid":437.3,"bid_size":4.0,"ask":443.7,"ask_size":4.0,"iv":0.2217,"open_interest":470.0,"volume":0.0,"delta":0.7889,"gamma":0.0006,"vega":6.652,"theta":-1.6877,"rho":5.3129,"theo":440.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.99,"last_trade_time":"2026-02-17T13:34:42","percent_change":0.0,"prev_day_close":450.100006103516},{"option":"SPXW260331P06500000","bid":61.9,"bid_size":36.0,"ask":62.8,"ask_size":36.0,"iv":0.222,"open_interest":11988.0,"volume":281.0,"delta":-0.211,"gamma":0.0006,"vega":6.652,"theta":-1.7896,"rho":-1.6009,"theo":62.1365,"change":-6.35,"open":61.4,"high":61.4,"low":47.88,"tick":"down","last_trade_price":56.6,"last_trade_time":"2026-02-18T16:13:17","percent_change":-10.0874,"prev_day_close":56.75},{"option":"SPXW260331C06505000","bid":431.1,"bid_size":1.0,"ask":442.4,"ask_size":1.0,"iv":0.2215,"open_interest":17.0,"volume":1.0,"delta":0.7866,"gamma":0.0006,"vega":6.6943,"theta":-1.695,"rho":5.3003,"theo":436.2032,"change":21.65,"open":448.95,"high":448.95,"low":448.95,"tick":"up","last_trade_price":448.95,"last_trade_time":"2026-02-18T16:05:15","percent_change":5.0667,"prev_day_close":446.350006103516},{"option":"SPXW260331P06505000","bid":62.6,"bid_size":9.0,"ask":63.5,"ask_size":10.0,"iv":0.2213,"open_interest":161.0,"volume":64.0,"delta":-0.2134,"gamma":0.0006,"vega":6.6943,"theta":-1.7956,"rho":-1.6188,"theo":62.8324,"change":-3.33,"open":49.75,"high":60.32,"low":49.0,"tick":"up","last_trade_price":60.32,"last_trade_time":"2026-02-18T14:54:01","percent_change":-5.23174,"prev_day_close":57.3999996185303},{"option":"SPXW260331C06510000","bid":428.8,"bid_size":4.0,"ask":435.2,"ask_size":4.0,"iv":0.2203,"open_interest":68.0,"volume":0.0,"delta":0.7842,"gamma":0.0006,"vega":6.7368,"theta":-1.7023,"rho":5.2874,"theo":431.9298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":554.79,"last_trade_time":"2026-01-27T15:56:39","percent_change":0.0,"prev_day_close":441.300003051758},{"option":"SPXW260331P06510000","bid":63.2,"bid_size":20.0,"ask":64.3,"ask_size":21.0,"iv":0.2207,"open_interest":525.0,"volume":15.0,"delta":-0.2157,"gamma":0.0006,"vega":6.7368,"theta":-1.8016,"rho":-1.637,"theo":63.5367,"change":-2.17,"open":50.3,"high":62.23,"low":50.3,"tick":"no_change","last_trade_price":62.23,"last_trade_time":"2026-02-18T15:23:36","percent_change":-3.36956,"prev_day_close":58.1000003814697},{"option":"SPXW260331C06515000","bid":422.6,"bid_size":1.0,"ask":433.9,"ask_size":1.0,"iv":0.2202,"open_interest":7.0,"volume":0.0,"delta":0.7818,"gamma":0.0006,"vega":6.7793,"theta":-1.7095,"rho":5.2743,"theo":427.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":478.83,"last_trade_time":"2025-12-31T15:36:01","percent_change":0.0,"prev_day_close":437.649993896484},{"option":"SPXW260331P06515000","bid":63.9,"bid_size":9.0,"ask":65.0,"ask_size":10.0,"iv":0.22,"open_interest":16549.0,"volume":54.0,"delta":-0.2181,"gamma":0.0006,"vega":6.7793,"theta":-1.8074,"rho":-1.6554,"theo":64.2494,"change":-6.95,"open":55.29,"high":61.62,"low":52.15,"tick":"down","last_trade_price":58.15,"last_trade_time":"2026-02-18T16:03:30","percent_change":-10.6759,"prev_day_close":58.75},{"option":"SPXW260331C06520000","bid":420.3,"bid_size":4.0,"ask":427.1,"ask_size":3.0,"iv":0.2188,"open_interest":30.0,"volume":0.0,"delta":0.7794,"gamma":0.0006,"vega":6.822,"theta":-1.7166,"rho":5.2609,"theo":423.4087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":490.44,"last_trade_time":"2026-01-23T15:13:14","percent_change":0.0,"prev_day_close":432.699996948242},{"option":"SPXW260331P06520000","bid":64.7,"bid_size":26.0,"ask":65.7,"ask_size":36.0,"iv":0.2192,"open_interest":1226.0,"volume":15.0,"delta":-0.2206,"gamma":0.0006,"vega":6.822,"theta":-1.8132,"rho":-1.6741,"theo":64.9708,"change":-2.15,"open":55.17,"high":63.7,"low":50.16,"tick":"up","last_trade_price":63.7,"last_trade_time":"2026-02-18T15:13:00","percent_change":-3.26499,"prev_day_close":59.3999996185303},{"option":"SPXW260331C06525000","bid":416.1,"bid_size":4.0,"ask":422.4,"ask_size":4.0,"iv":0.2182,"open_interest":66.0,"volume":0.0,"delta":0.777,"gamma":0.0006,"vega":6.8646,"theta":-1.7237,"rho":5.2473,"theo":419.1613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.06,"last_trade_time":"2026-02-06T14:00:29","percent_change":0.0,"prev_day_close":428.649993896484},{"option":"SPXW260331P06525000","bid":65.5,"bid_size":20.0,"ask":66.5,"ask_size":30.0,"iv":0.2186,"open_interest":631.0,"volume":29.0,"delta":-0.223,"gamma":0.0006,"vega":6.8646,"theta":-1.8189,"rho":-1.6931,"theo":65.701,"change":-2.9,"open":55.08,"high":63.7,"low":51.66,"tick":"up","last_trade_price":63.7,"last_trade_time":"2026-02-18T15:25:45","percent_change":-4.35436,"prev_day_close":60.1000003814697},{"option":"SPXW260331C06530000","bid":412.2,"bid_size":4.0,"ask":418.6,"ask_size":4.0,"iv":0.2172,"open_interest":31.0,"volume":0.0,"delta":0.7745,"gamma":0.0006,"vega":6.9072,"theta":-1.7306,"rho":5.2334,"theo":414.9228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.02,"last_trade_time":"2026-01-27T15:56:39","percent_change":0.0,"prev_day_close":424.949996948242},{"option":"SPXW260331P06530000","bid":66.1,"bid_size":9.0,"ask":67.2,"ask_size":21.0,"iv":0.2178,"open_interest":787.0,"volume":5.0,"delta":-0.2255,"gamma":0.0006,"vega":6.9072,"theta":-1.8245,"rho":-1.7123,"theo":66.4401,"change":-7.25,"open":53.24,"high":60.15,"low":53.24,"tick":"up","last_trade_price":60.15,"last_trade_time":"2026-02-18T16:03:30","percent_change":-10.7567,"prev_day_close":60.7999992370606},{"option":"SPXW260331C06535000","bid":405.7,"bid_size":1.0,"ask":417.0,"ask_size":1.0,"iv":0.2173,"open_interest":5.0,"volume":0.0,"delta":0.772,"gamma":0.0006,"vega":6.9497,"theta":-1.7375,"rho":5.2193,"theo":410.6933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":515.0,"last_trade_time":"2025-11-10T10:19:57","percent_change":0.0,"prev_day_close":420.450012207031},{"option":"SPXW260331P06535000","bid":67.0,"bid_size":9.0,"ask":68.0,"ask_size":19.0,"iv":0.2172,"open_interest":217.0,"volume":5.0,"delta":-0.228,"gamma":0.0006,"vega":6.9497,"theta":-1.8301,"rho":-1.7317,"theo":67.1883,"change":-3.0,"open":65.4,"high":65.4,"low":53.77,"tick":"up","last_trade_price":65.15,"last_trade_time":"2026-02-18T15:25:45","percent_change":-4.40206,"prev_day_close":61.5},{"option":"SPXW260331C06540000","bid":403.5,"bid_size":4.0,"ask":409.7,"ask_size":4.0,"iv":0.2162,"open_interest":42.0,"volume":2.0,"delta":0.7694,"gamma":0.0006,"vega":6.9921,"theta":-1.7443,"rho":5.2049,"theo":406.4731,"change":35.35,"open":433.05,"high":433.05,"low":433.05,"tick":"down","last_trade_price":433.05,"last_trade_time":"2026-02-18T10:15:28","percent_change":8.88861,"prev_day_close":415.75},{"option":"SPXW260331P06540000","bid":67.6,"bid_size":29.0,"ask":68.7,"ask_size":10.0,"iv":0.2164,"open_interest":190.0,"volume":29.0,"delta":-0.2305,"gamma":0.0006,"vega":6.9921,"theta":-1.8355,"rho":-1.7514,"theo":67.9456,"change":-9.05,"open":67.37,"high":67.37,"low":54.6,"tick":"up","last_trade_price":59.9,"last_trade_time":"2026-02-18T15:51:22","percent_change":-13.1255,"prev_day_close":62.2000007629394},{"option":"SPXW260331C06545000","bid":397.2,"bid_size":1.0,"ask":408.6,"ask_size":1.0,"iv":0.2159,"open_interest":7.0,"volume":0.0,"delta":0.7669,"gamma":0.0006,"vega":7.0344,"theta":-1.751,"rho":5.1904,"theo":402.2621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":475.0,"last_trade_time":"2025-11-26T09:59:04","percent_change":0.0,"prev_day_close":411.900009155273},{"option":"SPXW260331P06545000","bid":68.4,"bid_size":10.0,"ask":69.5,"ask_size":10.0,"iv":0.2158,"open_interest":47.0,"volume":23.0,"delta":-0.2331,"gamma":0.0006,"vega":7.0344,"theta":-1.8409,"rho":-1.7712,"theo":68.7123,"change":-9.1,"open":64.98,"high":64.98,"low":53.13,"tick":"up","last_trade_price":60.6,"last_trade_time":"2026-02-18T15:51:22","percent_change":-13.056,"prev_day_close":62.8999996185303},{"option":"SPXW260331C06550000","bid":395.1,"bid_size":4.0,"ask":401.3,"ask_size":4.0,"iv":0.2148,"open_interest":203.0,"volume":0.0,"delta":0.7643,"gamma":0.0006,"vega":7.0764,"theta":-1.7576,"rho":5.1757,"theo":398.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":479.04,"last_trade_time":"2026-02-12T09:49:57","percent_change":0.0,"prev_day_close":407.300003051758},{"option":"SPXW260331P06550000","bid":69.3,"bid_size":25.0,"ask":70.2,"ask_size":15.0,"iv":0.2151,"open_interest":5562.0,"volume":50.0,"delta":-0.2357,"gamma":0.0006,"vega":7.0764,"theta":-1.8461,"rho":-1.7912,"theo":69.4883,"change":-6.59,"open":67.65,"high":67.65,"low":54.43,"tick":"down","last_trade_price":63.91,"last_trade_time":"2026-02-18T16:12:52","percent_change":-9.34752,"prev_day_close":63.6500015258789},{"option":"SPXW260331C06555000","bid":388.9,"bid_size":1.0,"ask":400.2,"ask_size":1.0,"iv":0.2144,"open_interest":1.0,"volume":0.0,"delta":0.7617,"gamma":0.0006,"vega":7.1183,"theta":-1.7641,"rho":5.1609,"theo":393.8684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.6,"last_trade_time":"2025-10-17T14:52:04","percent_change":0.0,"prev_day_close":403.400009155273},{"option":"SPXW260331P06555000","bid":70.1,"bid_size":9.0,"ask":71.1,"ask_size":10.0,"iv":0.2144,"open_interest":338.0,"volume":7.0,"delta":-0.2383,"gamma":0.0006,"vega":7.1183,"theta":-1.8513,"rho":-1.8114,"theo":70.2738,"change":-7.23,"open":55.6,"high":64.12,"low":55.6,"tick":"up","last_trade_price":64.12,"last_trade_time":"2026-02-18T14:31:39","percent_change":-10.1331,"prev_day_close":64.3999977111816},{"option":"SPXW260331C06560000","bid":386.7,"bid_size":4.0,"ask":392.9,"ask_size":4.0,"iv":0.2133,"open_interest":57.0,"volume":0.0,"delta":0.759,"gamma":0.0006,"vega":7.16,"theta":-1.7705,"rho":5.1459,"theo":389.6859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.16,"last_trade_time":"2026-01-23T15:13:14","percent_change":0.0,"prev_day_close":398.900009155273},{"option":"SPXW260331P06560000","bid":70.9,"bid_size":19.0,"ask":71.9,"ask_size":20.0,"iv":0.2136,"open_interest":527.0,"volume":65.0,"delta":-0.241,"gamma":0.0006,"vega":7.16,"theta":-1.8564,"rho":-1.8316,"theo":71.0689,"change":-7.89,"open":68.77,"high":69.72,"low":56.16,"tick":"down","last_trade_price":64.26,"last_trade_time":"2026-02-18T15:59:37","percent_change":-10.9356,"prev_day_close":65.1500015258789},{"option":"SPXW260331C06565000","bid":380.5,"bid_size":1.0,"ask":391.8,"ask_size":1.0,"iv":0.2131,"open_interest":3.0,"volume":0.0,"delta":0.7563,"gamma":0.0006,"vega":7.2015,"theta":-1.7768,"rho":5.1308,"theo":385.5131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":437.76,"last_trade_time":"2025-12-31T15:36:01","percent_change":0.0,"prev_day_close":395.050003051758},{"option":"SPXW260331P06565000","bid":71.7,"bid_size":9.0,"ask":72.7,"ask_size":10.0,"iv":0.2129,"open_interest":219.0,"volume":5.0,"delta":-0.2436,"gamma":0.0006,"vega":7.2015,"theta":-1.8614,"rho":-1.8521,"theo":71.8737,"change":-8.92,"open":59.17,"high":70.5,"low":59.17,"tick":"down","last_trade_price":64.08,"last_trade_time":"2026-02-18T15:47:08","percent_change":-12.2192,"prev_day_close":65.8999977111816},{"option":"SPXW260331C06570000","bid":378.8,"bid_size":7.0,"ask":384.5,"ask_size":7.0,"iv":0.2116,"open_interest":34.0,"volume":0.0,"delta":0.7536,"gamma":0.0006,"vega":7.2428,"theta":-1.783,"rho":5.1155,"theo":381.35,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":460.41,"last_trade_time":"2026-02-10T15:33:05","percent_change":0.0,"prev_day_close":390.649993896484},{"option":"SPXW260331P06570000","bid":72.4,"bid_size":19.0,"ask":73.5,"ask_size":20.0,"iv":0.2122,"open_interest":490.0,"volume":4.0,"delta":-0.2463,"gamma":0.0006,"vega":7.2428,"theta":-1.8662,"rho":-1.8727,"theo":72.6883,"change":-5.5,"open":64.3,"high":68.4,"low":64.3,"tick":"up","last_trade_price":68.4,"last_trade_time":"2026-02-18T15:36:14","percent_change":-7.44249,"prev_day_close":66.6500015258789},{"option":"SPXW260331C06575000","bid":374.6,"bid_size":7.0,"ask":380.9,"ask_size":7.0,"iv":0.2108,"open_interest":148.0,"volume":2.0,"delta":0.7509,"gamma":0.0007,"vega":7.284,"theta":-1.7892,"rho":5.1001,"theo":377.1968,"change":35.03,"open":403.08,"high":403.08,"low":403.08,"tick":"down","last_trade_price":403.08,"last_trade_time":"2026-02-18T10:15:28","percent_change":9.51773,"prev_day_close":386.300003051758},{"option":"SPXW260331P06575000","bid":73.3,"bid_size":25.0,"ask":74.3,"ask_size":35.0,"iv":0.2114,"open_interest":1928.0,"volume":3.0,"delta":-0.2491,"gamma":0.0007,"vega":7.284,"theta":-1.871,"rho":-1.8935,"theo":73.5127,"change":-9.8,"open":59.67,"high":64.9,"low":59.67,"tick":"up","last_trade_price":64.9,"last_trade_time":"2026-02-18T14:14:36","percent_change":-13.1191,"prev_day_close":67.4499969482422},{"option":"SPXW260331C06580000","bid":370.5,"bid_size":7.0,"ask":376.7,"ask_size":7.0,"iv":0.2102,"open_interest":8.0,"volume":0.0,"delta":0.7481,"gamma":0.0007,"vega":7.3252,"theta":-1.7952,"rho":5.0844,"theo":373.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.86,"last_trade_time":"2026-02-09T15:30:04","percent_change":0.0,"prev_day_close":382.100006103516},{"option":"SPXW260331P06580000","bid":74.2,"bid_size":19.0,"ask":75.2,"ask_size":19.0,"iv":0.2107,"open_interest":536.0,"volume":21.0,"delta":-0.2519,"gamma":0.0007,"vega":7.3252,"theta":-1.8757,"rho":-1.9144,"theo":74.3471,"change":-9.8,"open":66.0,"high":66.0,"low":65.75,"tick":"no_change","last_trade_price":65.75,"last_trade_time":"2026-02-18T15:58:42","percent_change":-12.9715,"prev_day_close":68.2000007629394},{"option":"SPXW260331C06585000","bid":363.9,"bid_size":1.0,"ask":375.3,"ask_size":1.0,"iv":0.2102,"open_interest":10.0,"volume":0.0,"delta":0.7453,"gamma":0.0007,"vega":7.3663,"theta":-1.8011,"rho":5.0686,"theo":368.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":446.24,"last_trade_time":"2026-02-10T15:44:11","percent_change":0.0,"prev_day_close":378.199996948242},{"option":"SPXW260331P06585000","bid":74.9,"bid_size":9.0,"ask":76.0,"ask_size":18.0,"iv":0.21,"open_interest":120.0,"volume":21.0,"delta":-0.2547,"gamma":0.0007,"vega":7.3663,"theta":-1.8802,"rho":-1.9356,"theo":75.1916,"change":-9.95,"open":66.7,"high":66.7,"low":66.5,"tick":"no_change","last_trade_price":66.5,"last_trade_time":"2026-02-18T15:58:42","percent_change":-13.015,"prev_day_close":69.0},{"option":"SPXW260331C06590000","bid":362.0,"bid_size":7.0,"ask":368.0,"ask_size":7.0,"iv":0.2091,"open_interest":54.0,"volume":0.0,"delta":0.7425,"gamma":0.0007,"vega":7.4074,"theta":-1.8069,"rho":5.0524,"theo":364.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":444.0,"last_trade_time":"2026-02-10T15:11:38","percent_change":0.0,"prev_day_close":374.0},{"option":"SPXW260331P06590000","bid":75.9,"bid_size":8.0,"ask":76.9,"ask_size":18.0,"iv":0.2093,"open_interest":236.0,"volume":11.0,"delta":-0.2575,"gamma":0.0007,"vega":7.4074,"theta":-1.8847,"rho":-1.957,"theo":76.0463,"change":-9.12,"open":63.51,"high":74.6,"low":63.51,"tick":"down","last_trade_price":67.98,"last_trade_time":"2026-02-18T15:47:08","percent_change":-11.7982,"prev_day_close":69.7999992370606},{"option":"SPXW260331C06595000","bid":355.7,"bid_size":1.0,"ask":367.0,"ask_size":1.0,"iv":0.2088,"open_interest":4.0,"volume":0.0,"delta":0.7396,"gamma":0.0007,"vega":7.4485,"theta":-1.8126,"rho":5.0361,"theo":360.6851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":449.16,"last_trade_time":"2026-02-09T15:34:41","percent_change":0.0,"prev_day_close":369.900009155273},{"option":"SPXW260331P06595000","bid":76.7,"bid_size":8.0,"ask":77.7,"ask_size":9.0,"iv":0.2085,"open_interest":138.0,"volume":6.0,"delta":-0.2604,"gamma":0.0007,"vega":7.4485,"theta":-1.889,"rho":-1.9787,"theo":76.9115,"change":-16.16,"open":63.97,"high":63.97,"low":62.04,"tick":"no_change","last_trade_price":62.04,"last_trade_time":"2026-02-18T11:18:20","percent_change":-20.665,"prev_day_close":70.6000022888184},{"option":"SPXW260331C06600000","bid":353.8,"bid_size":7.0,"ask":359.7,"ask_size":7.0,"iv":0.2076,"open_interest":488.0,"volume":1.0,"delta":0.7367,"gamma":0.0007,"vega":7.4897,"theta":-1.8181,"rho":5.0194,"theo":356.5832,"change":12.12,"open":374.35,"high":374.35,"low":374.35,"tick":"up","last_trade_price":374.35,"last_trade_time":"2026-02-18T14:00:01","percent_change":3.3151,"prev_day_close":365.600006103516},{"option":"SPXW260331P06600000","bid":77.6,"bid_size":24.0,"ask":78.6,"ask_size":41.0,"iv":0.2078,"open_interest":6279.0,"volume":334.0,"delta":-0.2633,"gamma":0.0007,"vega":7.4897,"theta":-1.8932,"rho":-2.0007,"theo":77.7872,"change":-4.07,"open":77.3,"high":77.3,"low":60.61,"tick":"up","last_trade_price":71.33,"last_trade_time":"2026-02-18T16:08:35","percent_change":-5.69629,"prev_day_close":71.4499969482422},{"option":"SPXW260331C06605000","bid":347.5,"bid_size":1.0,"ask":358.9,"ask_size":1.0,"iv":0.2073,"open_interest":14.0,"volume":0.0,"delta":0.7338,"gamma":0.0007,"vega":7.5308,"theta":-1.8236,"rho":5.0023,"theo":352.4921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.4,"last_trade_time":"2026-02-05T13:58:14","percent_change":0.0,"prev_day_close":361.5},{"option":"SPXW260331P06605000","bid":78.4,"bid_size":8.0,"ask":79.5,"ask_size":9.0,"iv":0.2071,"open_interest":41.0,"volume":1.0,"delta":-0.2662,"gamma":0.0007,"vega":7.5308,"theta":-1.8973,"rho":-2.0231,"theo":78.6736,"change":-4.05,"open":76.0,"high":76.0,"low":76.0,"tick":"down","last_trade_price":76.0,"last_trade_time":"2026-02-18T09:40:27","percent_change":-5.05934,"prev_day_close":72.2999992370606},{"option":"SPXW260331C06610000","bid":345.9,"bid_size":7.0,"ask":352.0,"ask_size":7.0,"iv":0.2058,"open_interest":76.0,"volume":0.0,"delta":0.7308,"gamma":0.0007,"vega":7.572,"theta":-1.8289,"rho":4.985,"theo":348.4119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.38,"last_trade_time":"2026-02-17T15:41:56","percent_change":0.0,"prev_day_close":357.25},{"option":"SPXW260331P06610000","bid":79.3,"bid_size":17.0,"ask":80.4,"ask_size":9.0,"iv":0.2064,"open_interest":174.0,"volume":9.0,"delta":-0.2692,"gamma":0.0007,"vega":7.572,"theta":-1.9013,"rho":-2.0458,"theo":79.5711,"change":-4.3,"open":64.9,"high":76.65,"low":64.32,"tick":"up","last_trade_price":76.65,"last_trade_time":"2026-02-18T14:55:47","percent_change":-5.31192,"prev_day_close":73.1000022888184},{"option":"SPXW260331C06615000","bid":339.4,"bid_size":1.0,"ask":350.7,"ask_size":1.0,"iv":0.2059,"open_interest":2.0,"volume":0.0,"delta":0.7278,"gamma":0.0007,"vega":7.6132,"theta":-1.834,"rho":4.9672,"theo":344.3429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.5,"last_trade_time":"2025-11-19T09:32:42","percent_change":0.0,"prev_day_close":353.199996948242},{"option":"SPXW260331P06615000","bid":80.2,"bid_size":8.0,"ask":81.3,"ask_size":9.0,"iv":0.2057,"open_interest":116.0,"volume":3.0,"delta":-0.2722,"gamma":0.0007,"vega":7.6132,"theta":-1.9052,"rho":-2.0688,"theo":80.4797,"change":-18.07,"open":64.9,"high":64.9,"low":63.83,"tick":"down","last_trade_price":63.83,"last_trade_time":"2026-02-18T13:08:43","percent_change":-22.0635,"prev_day_close":74.0},{"option":"SPXW260331C06620000","bid":337.5,"bid_size":7.0,"ask":343.4,"ask_size":7.0,"iv":0.2046,"open_interest":32.0,"volume":0.0,"delta":0.7248,"gamma":0.0007,"vega":7.6544,"theta":-1.8391,"rho":4.9491,"theo":340.2853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":392.33,"last_trade_time":"2026-01-21T15:24:00","percent_change":0.0,"prev_day_close":349.0},{"option":"SPXW260331P06620000","bid":81.1,"bid_size":8.0,"ask":82.2,"ask_size":9.0,"iv":0.205,"open_interest":255.0,"volume":1.0,"delta":-0.2752,"gamma":0.0007,"vega":7.6544,"theta":-1.9089,"rho":-2.0922,"theo":81.3997,"change":-3.72,"open":79.13,"high":79.13,"low":79.13,"tick":"down","last_trade_price":79.13,"last_trade_time":"2026-02-18T09:30:12","percent_change":-4.49004,"prev_day_close":74.8499984741211},{"option":"SPXW260331C06625000","bid":333.8,"bid_size":3.0,"ask":339.7,"ask_size":7.0,"iv":0.2036,"open_interest":64.0,"volume":0.0,"delta":0.7217,"gamma":0.0007,"vega":7.6954,"theta":-1.844,"rho":4.9307,"theo":336.2394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.43,"last_trade_time":"2026-02-17T11:40:28","percent_change":0.0,"prev_day_close":345.0},{"option":"SPXW260331P06625000","bid":82.1,"bid_size":24.0,"ask":83.1,"ask_size":15.0,"iv":0.2042,"open_interest":1385.0,"volume":220.0,"delta":-0.2783,"gamma":0.0007,"vega":7.6954,"theta":-1.9124,"rho":-2.116,"theo":82.3314,"change":-3.9,"open":68.73,"high":79.9,"low":65.25,"tick":"no_change","last_trade_price":79.9,"last_trade_time":"2026-02-18T15:16:08","percent_change":-4.65394,"prev_day_close":75.7000007629394},{"option":"SPXW260331C06630000","bid":329.7,"bid_size":7.0,"ask":335.6,"ask_size":7.0,"iv":0.2028,"open_interest":42.0,"volume":0.0,"delta":0.7186,"gamma":0.0007,"vega":7.7362,"theta":-1.8488,"rho":4.9119,"theo":332.2052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.08,"last_trade_time":"2026-01-21T15:24:00","percent_change":0.0,"prev_day_close":340.849990844727},{"option":"SPXW260331P06630000","bid":83.0,"bid_size":16.0,"ask":84.1,"ask_size":9.0,"iv":0.2035,"open_interest":116.0,"volume":34.0,"delta":-0.2814,"gamma":0.0007,"vega":7.7362,"theta":-1.9159,"rho":-2.1401,"theo":83.2749,"change":-12.3,"open":80.96,"high":80.96,"low":65.18,"tick":"up","last_trade_price":72.5,"last_trade_time":"2026-02-18T13:43:09","percent_change":-14.5047,"prev_day_close":76.6000022888184},{"option":"SPXW260331C06635000","bid":323.2,"bid_size":1.0,"ask":334.6,"ask_size":1.0,"iv":0.2029,"open_interest":4.0,"volume":0.0,"delta":0.7154,"gamma":0.0007,"vega":7.7768,"theta":-1.8534,"rho":4.8928,"theo":328.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":420.7,"last_trade_time":"2026-02-09T15:24:00","percent_change":0.0,"prev_day_close":336.850006103516},{"option":"SPXW260331P06635000","bid":83.9,"bid_size":8.0,"ask":85.1,"ask_size":9.0,"iv":0.2027,"open_interest":77.0,"volume":29.0,"delta":-0.2845,"gamma":0.0007,"vega":7.7768,"theta":-1.9192,"rho":-2.1645,"theo":84.2304,"change":-12.4,"open":82.02,"high":82.02,"low":65.98,"tick":"up","last_trade_price":73.35,"last_trade_time":"2026-02-18T13:43:09","percent_change":-14.4606,"prev_day_close":77.5},{"option":"SPXW260331C06640000","bid":321.5,"bid_size":3.0,"ask":327.2,"ask_size":7.0,"iv":0.2017,"open_interest":22.0,"volume":0.0,"delta":0.7123,"gamma":0.0007,"vega":7.8172,"theta":-1.8579,"rho":4.8735,"theo":324.1731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.63,"last_trade_time":"2026-02-12T15:48:18","percent_change":0.0,"prev_day_close":332.75},{"option":"SPXW260331P06640000","bid":84.9,"bid_size":16.0,"ask":86.0,"ask_size":9.0,"iv":0.202,"open_interest":191.0,"volume":18.0,"delta":-0.2877,"gamma":0.0007,"vega":7.8172,"theta":-1.9223,"rho":-2.1891,"theo":85.198,"change":-10.95,"open":70.97,"high":75.8,"low":69.2,"tick":"up","last_trade_price":75.8,"last_trade_time":"2026-02-18T14:14:51","percent_change":-12.6225,"prev_day_close":78.3999977111816},{"option":"SPXW260331C06645000","bid":315.2,"bid_size":1.0,"ask":326.6,"ask_size":1.0,"iv":0.2014,"open_interest":6.0,"volume":0.0,"delta":0.7091,"gamma":0.0008,"vega":7.8571,"theta":-1.8623,"rho":4.8539,"theo":320.1755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.0,"last_trade_time":"2025-11-07T14:31:32","percent_change":0.0,"prev_day_close":328.75},{"option":"SPXW260331P06645000","bid":85.9,"bid_size":8.0,"ask":87.0,"ask_size":9.0,"iv":0.2012,"open_interest":810.0,"volume":1.0,"delta":-0.2909,"gamma":0.0008,"vega":7.8571,"theta":-1.9253,"rho":-2.2141,"theo":86.1781,"change":-3.2,"open":84.6,"high":84.6,"low":84.6,"tick":"up","last_trade_price":84.6,"last_trade_time":"2026-02-18T15:26:28","percent_change":-3.64465,"prev_day_close":79.2999992370606},{"option":"SPXW260331C06650000","bid":313.9,"bid_size":4.0,"ask":319.7,"ask_size":7.0,"iv":0.2,"open_interest":274.0,"volume":1.0,"delta":0.7058,"gamma":0.0008,"vega":7.8966,"theta":-1.8665,"rho":4.834,"theo":316.1904,"change":25.5,"open":333.0,"high":333.0,"low":333.0,"tick":"up","last_trade_price":333.0,"last_trade_time":"2026-02-18T14:00:01","percent_change":8.29268,"prev_day_close":324.449996948242},{"option":"SPXW260331P06650000","bid":86.9,"bid_size":23.0,"ask":87.9,"ask_size":23.0,"iv":0.2005,"open_interest":903.0,"volume":152.0,"delta":-0.2942,"gamma":0.0008,"vega":7.8966,"theta":-1.9282,"rho":-2.2392,"theo":87.1706,"change":-8.31,"open":85.01,"high":85.1,"low":69.2,"tick":"up","last_trade_price":80.49,"last_trade_time":"2026-02-18T16:12:52","percent_change":-9.35811,"prev_day_close":80.2999992370606},{"option":"SPXW260331C06655000","bid":307.2,"bid_size":5.0,"ask":318.6,"ask_size":1.0,"iv":0.1999,"open_interest":6.0,"volume":0.0,"delta":0.7025,"gamma":0.0008,"vega":7.9358,"theta":-1.8705,"rho":4.814,"theo":312.2179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.93,"last_trade_time":"2026-01-23T11:07:25","percent_change":0.0,"prev_day_close":320.699996948242},{"option":"SPXW260331P06655000","bid":88.0,"bid_size":7.0,"ask":89.0,"ask_size":9.0,"iv":0.1998,"open_interest":125.0,"volume":5.0,"delta":-0.2974,"gamma":0.0008,"vega":7.9358,"theta":-1.9309,"rho":-2.2645,"theo":88.1757,"change":-11.25,"open":74.23,"high":78.6,"low":70.68,"tick":"up","last_trade_price":78.6,"last_trade_time":"2026-02-18T14:15:33","percent_change":-12.5209,"prev_day_close":81.2000007629394},{"option":"SPXW260331C06660000","bid":305.9,"bid_size":7.0,"ask":311.7,"ask_size":6.0,"iv":0.1985,"open_interest":32.0,"volume":0.0,"delta":0.6992,"gamma":0.0008,"vega":7.9744,"theta":-1.8744,"rho":4.7939,"theo":308.2582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.59,"last_trade_time":"2026-02-17T15:29:17","percent_change":0.0,"prev_day_close":316.399993896484},{"option":"SPXW260331P06660000","bid":88.9,"bid_size":30.0,"ask":90.0,"ask_size":31.0,"iv":0.199,"open_interest":5051.0,"volume":149.0,"delta":-0.3008,"gamma":0.0008,"vega":7.9744,"theta":-1.9334,"rho":-2.29,"theo":89.1935,"change":-3.9,"open":71.1,"high":87.05,"low":71.1,"tick":"no_change","last_trade_price":87.05,"last_trade_time":"2026-02-18T15:29:31","percent_change":-4.28807,"prev_day_close":82.2000007629394},{"option":"SPXW260331C06665000","bid":299.3,"bid_size":5.0,"ask":310.6,"ask_size":1.0,"iv":0.1983,"open_interest":11.0,"volume":0.0,"delta":0.6958,"gamma":0.0008,"vega":8.0127,"theta":-1.8781,"rho":4.7735,"theo":304.3112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.99,"last_trade_time":"2026-01-26T12:41:57","percent_change":0.0,"prev_day_close":312.699996948242},{"option":"SPXW260331P06665000","bid":89.9,"bid_size":7.0,"ask":91.0,"ask_size":8.0,"iv":0.1983,"open_interest":71.0,"volume":0.0,"delta":-0.3041,"gamma":0.0008,"vega":8.0127,"theta":-1.9358,"rho":-2.3156,"theo":90.2242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.7,"last_trade_time":"2026-02-17T15:54:16","percent_change":0.0,"prev_day_close":83.1000022888184},{"option":"SPXW260331C06670000","bid":300.2,"bid_size":1.0,"ask":301.8,"ask_size":1.0,"iv":0.1974,"open_interest":37.0,"volume":0.0,"delta":0.6924,"gamma":0.0008,"vega":8.0505,"theta":-1.8817,"rho":4.753,"theo":300.3772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":355.48,"last_trade_time":"2026-02-06T15:38:08","percent_change":0.0,"prev_day_close":308.5},{"option":"SPXW260331P06670000","bid":90.9,"bid_size":7.0,"ask":92.1,"ask_size":23.0,"iv":0.1974,"open_interest":273.0,"volume":8.0,"delta":-0.3075,"gamma":0.0008,"vega":8.0505,"theta":-1.938,"rho":-2.3415,"theo":91.2678,"change":-9.31,"open":88.45,"high":88.45,"low":72.8,"tick":"up","last_trade_price":83.74,"last_trade_time":"2026-02-18T15:44:49","percent_change":-10.0054,"prev_day_close":84.0500030517578},{"option":"SPXW260331C06675000","bid":296.2,"bid_size":1.0,"ask":298.2,"ask_size":1.0,"iv":0.1967,"open_interest":96.0,"volume":0.0,"delta":0.689,"gamma":0.0008,"vega":8.0879,"theta":-1.885,"rho":4.7323,"theo":296.4562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.2,"last_trade_time":"2025-12-31T15:44:03","percent_change":0.0,"prev_day_close":304.75},{"option":"SPXW260331P06675000","bid":92.0,"bid_size":15.0,"ask":93.1,"ask_size":8.0,"iv":0.1968,"open_interest":571.0,"volume":52.0,"delta":-0.311,"gamma":0.0008,"vega":8.0879,"theta":-1.94,"rho":-2.3675,"theo":92.3244,"change":-9.5,"open":77.87,"high":84.65,"low":72.71,"tick":"up","last_trade_price":84.65,"last_trade_time":"2026-02-18T15:44:49","percent_change":-10.0903,"prev_day_close":85.1000022888184},{"option":"SPXW260331C06680000","bid":292.3,"bid_size":1.0,"ask":294.0,"ask_size":1.0,"iv":0.1958,"open_interest":30.0,"volume":0.0,"delta":0.6855,"gamma":0.0008,"vega":8.125,"theta":-1.8883,"rho":4.7113,"theo":292.5485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.6,"last_trade_time":"2026-01-28T15:09:26","percent_change":0.0,"prev_day_close":300.600006103516},{"option":"SPXW260331P06680000","bid":93.0,"bid_size":7.0,"ask":94.2,"ask_size":16.0,"iv":0.196,"open_interest":455.0,"volume":51.0,"delta":-0.3144,"gamma":0.0008,"vega":8.125,"theta":-1.9419,"rho":-2.3938,"theo":93.3943,"change":-18.88,"open":73.37,"high":78.5,"low":73.37,"tick":"down","last_trade_price":76.42,"last_trade_time":"2026-02-18T12:43:36","percent_change":-19.8111,"prev_day_close":86.1000022888184},{"option":"SPXW260331C06685000","bid":288.4,"bid_size":1.0,"ask":289.9,"ask_size":1.0,"iv":0.1951,"open_interest":26.0,"volume":0.0,"delta":0.682,"gamma":0.0008,"vega":8.1618,"theta":-1.8913,"rho":4.6901,"theo":288.654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":285.8,"last_trade_time":"2026-02-13T15:06:44","percent_change":0.0,"prev_day_close":296.25},{"option":"SPXW260331P06685000","bid":94.1,"bid_size":7.0,"ask":95.3,"ask_size":15.0,"iv":0.1952,"open_interest":95.0,"volume":42.0,"delta":-0.3179,"gamma":0.0008,"vega":8.1618,"theta":-1.9436,"rho":-2.4204,"theo":94.4775,"change":-21.05,"open":80.86,"high":80.86,"low":75.4,"tick":"down","last_trade_price":75.4,"last_trade_time":"2026-02-18T11:10:07","percent_change":-21.8248,"prev_day_close":87.1000022888184},{"option":"SPXW260331C06690000","bid":284.6,"bid_size":1.0,"ask":286.0,"ask_size":1.0,"iv":0.1944,"open_interest":92.0,"volume":0.0,"delta":0.6785,"gamma":0.0008,"vega":8.1983,"theta":-1.8942,"rho":4.6685,"theo":284.7732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":393.57,"last_trade_time":"2026-01-28T13:55:54","percent_change":0.0,"prev_day_close":292.349990844727},{"option":"SPXW260331P06690000","bid":95.2,"bid_size":7.0,"ask":96.4,"ask_size":22.0,"iv":0.1945,"open_interest":119.0,"volume":6.0,"delta":-0.3215,"gamma":0.0008,"vega":8.1983,"theta":-1.9452,"rho":-2.4472,"theo":95.5742,"change":-6.78,"open":80.4,"high":95.04,"low":78.02,"tick":"down","last_trade_price":90.77,"last_trade_time":"2026-02-18T15:31:57","percent_change":-6.95028,"prev_day_close":88.1500015258789},{"option":"SPXW260331C06695000","bid":280.7,"bid_size":1.0,"ask":282.6,"ask_size":1.0,"iv":0.1936,"open_interest":23.0,"volume":0.0,"delta":0.6749,"gamma":0.0008,"vega":8.2346,"theta":-1.8968,"rho":4.6466,"theo":280.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":294.6,"last_trade_time":"2026-02-12T15:08:42","percent_change":0.0,"prev_day_close":288.350006103516},{"option":"SPXW260331P06695000","bid":96.3,"bid_size":7.0,"ask":97.5,"ask_size":15.0,"iv":0.1937,"open_interest":185.0,"volume":12.0,"delta":-0.3251,"gamma":0.0008,"vega":8.2346,"theta":-1.9465,"rho":-2.4745,"theo":96.6848,"change":-8.68,"open":79.55,"high":89.97,"low":79.55,"tick":"up","last_trade_price":89.97,"last_trade_time":"2026-02-18T15:40:24","percent_change":-8.79879,"prev_day_close":89.2000007629394},{"option":"SPXW260331C06700000","bid":276.8,"bid_size":1.0,"ask":278.3,"ask_size":1.0,"iv":0.1928,"open_interest":822.0,"volume":1.0,"delta":0.6713,"gamma":0.0008,"vega":8.2706,"theta":-1.8993,"rho":4.6242,"theo":277.053,"change":31.7,"open":300.0,"high":300.0,"low":300.0,"tick":"up","last_trade_price":300.0,"last_trade_time":"2026-02-18T10:28:43","percent_change":11.8151,"prev_day_close":284.449996948242},{"option":"SPXW260331P06700000","bid":97.4,"bid_size":29.0,"ask":98.5,"ask_size":15.0,"iv":0.193,"open_interest":2946.0,"volume":235.0,"delta":-0.3287,"gamma":0.0008,"vega":8.2706,"theta":-1.9476,"rho":-2.5022,"theo":97.8093,"change":-9.85,"open":95.0,"high":97.24,"low":77.0,"tick":"no_change","last_trade_price":90.0,"last_trade_time":"2026-02-18T16:01:00","percent_change":-9.8648,"prev_day_close":90.25},{"option":"SPXW260331C06705000","bid":272.9,"bid_size":1.0,"ask":274.8,"ask_size":1.0,"iv":0.1921,"open_interest":28.0,"volume":0.0,"delta":0.6676,"gamma":0.0008,"vega":8.3063,"theta":-1.9016,"rho":4.6014,"theo":273.2142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.25,"last_trade_time":"2026-01-29T13:43:01","percent_change":0.0,"prev_day_close":280.399993896484},{"option":"SPXW260331P06705000","bid":98.5,"bid_size":8.0,"ask":99.7,"ask_size":8.0,"iv":0.1923,"open_interest":70.0,"volume":1.0,"delta":-0.3324,"gamma":0.0008,"vega":8.3063,"theta":-1.9486,"rho":-2.5303,"theo":98.9481,"change":-16.95,"open":84.1,"high":84.1,"low":84.1,"tick":"down","last_trade_price":84.1,"last_trade_time":"2026-02-18T10:08:37","percent_change":-16.7739,"prev_day_close":91.2999992370606},{"option":"SPXW260331C06710000","bid":269.1,"bid_size":1.0,"ask":270.5,"ask_size":1.0,"iv":0.1914,"open_interest":122.0,"volume":0.0,"delta":0.6639,"gamma":0.0008,"vega":8.3417,"theta":-1.9037,"rho":4.5782,"theo":269.3899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.67,"last_trade_time":"2026-02-17T11:05:54","percent_change":0.0,"prev_day_close":276.649993896484},{"option":"SPXW260331P06710000","bid":99.8,"bid_size":7.0,"ask":100.9,"ask_size":22.0,"iv":0.1914,"open_interest":2542.0,"volume":2052.0,"delta":-0.3361,"gamma":0.0008,"vega":8.3417,"theta":-1.9493,"rho":-2.5588,"theo":100.1014,"change":-9.7,"open":100.0,"high":100.0,"low":92.55,"tick":"down","last_trade_price":92.55,"last_trade_time":"2026-02-18T15:45:07","percent_change":-9.48655,"prev_day_close":92.3999977111816},{"option":"SPXW260331C06715000","bid":265.3,"bid_size":1.0,"ask":266.8,"ask_size":1.0,"iv":0.1906,"open_interest":11.0,"volume":0.0,"delta":0.6601,"gamma":0.0008,"vega":8.3768,"theta":-1.9056,"rho":4.5545,"theo":265.5804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.4,"last_trade_time":"2026-02-13T15:04:00","percent_change":0.0,"prev_day_close":272.75},{"option":"SPXW260331P06715000","bid":100.8,"bid_size":7.0,"ask":102.0,"ask_size":8.0,"iv":0.1907,"open_interest":173.0,"volume":31.0,"delta":-0.3398,"gamma":0.0008,"vega":8.3768,"theta":-1.9499,"rho":-2.5878,"theo":101.2696,"change":-12.95,"open":86.5,"high":90.5,"low":80.5,"tick":"up","last_trade_price":90.5,"last_trade_time":"2026-02-18T14:14:47","percent_change":-12.5181,"prev_day_close":93.5},{"option":"SPXW260331C06720000","bid":261.5,"bid_size":1.0,"ask":263.0,"ask_size":1.0,"iv":0.1898,"open_interest":140.0,"volume":0.0,"delta":0.6563,"gamma":0.0008,"vega":8.4114,"theta":-1.9073,"rho":4.5304,"theo":261.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.2,"last_trade_time":"2026-02-05T11:25:46","percent_change":0.0,"prev_day_close":268.949996948242},{"option":"SPXW260331P06720000","bid":102.0,"bid_size":7.0,"ask":103.2,"ask_size":8.0,"iv":0.1899,"open_interest":602.0,"volume":3.0,"delta":-0.3436,"gamma":0.0008,"vega":8.4114,"theta":-1.9502,"rho":-2.6173,"theo":102.4528,"change":-13.15,"open":100.31,"high":100.31,"low":83.9,"tick":"up","last_trade_price":91.5,"last_trade_time":"2026-02-18T14:15:16","percent_change":-12.5657,"prev_day_close":94.6000022888184},{"option":"SPXW260331C06725000","bid":257.7,"bid_size":5.0,"ask":259.2,"ask_size":5.0,"iv":0.189,"open_interest":130.0,"volume":0.0,"delta":0.6525,"gamma":0.0008,"vega":8.4456,"theta":-1.9088,"rho":4.5058,"theo":258.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.92,"last_trade_time":"2026-02-12T12:31:58","percent_change":0.0,"prev_day_close":265.050003051758},{"option":"SPXW260331P06725000","bid":103.2,"bid_size":7.0,"ask":104.4,"ask_size":7.0,"iv":0.1892,"open_interest":234.0,"volume":7.0,"delta":-0.3474,"gamma":0.0008,"vega":8.4456,"theta":-1.9504,"rho":-2.6472,"theo":103.6515,"change":-3.96,"open":84.2,"high":101.94,"low":84.2,"tick":"up","last_trade_price":101.94,"last_trade_time":"2026-02-18T15:23:37","percent_change":-3.73938,"prev_day_close":95.7000007629394},{"option":"SPXW260331C06730000","bid":253.9,"bid_size":5.0,"ask":255.4,"ask_size":5.0,"iv":0.1883,"open_interest":64.0,"volume":0.0,"delta":0.6486,"gamma":0.0009,"vega":8.4791,"theta":-1.91,"rho":4.481,"theo":254.2436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.0,"last_trade_time":"2026-02-02T14:58:17","percent_change":0.0,"prev_day_close":261.199996948242},{"option":"SPXW260331P06730000","bid":104.4,"bid_size":6.0,"ask":105.6,"ask_size":7.0,"iv":0.1884,"open_interest":195.0,"volume":20.0,"delta":-0.3513,"gamma":0.0009,"vega":8.4791,"theta":-1.9503,"rho":-2.6773,"theo":104.8656,"change":-13.1,"open":88.9,"high":97.55,"low":84.8,"tick":"no_change","last_trade_price":94.05,"last_trade_time":"2026-02-18T15:49:55","percent_change":-12.2259,"prev_day_close":96.8499984741211},{"option":"SPXW260331C06735000","bid":250.2,"bid_size":2.0,"ask":251.6,"ask_size":2.0,"iv":0.1874,"open_interest":26.0,"volume":0.0,"delta":0.6447,"gamma":0.0009,"vega":8.512,"theta":-1.911,"rho":4.4558,"theo":250.496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.2,"last_trade_time":"2026-02-17T15:05:53","percent_change":0.0,"prev_day_close":257.350006103516},{"option":"SPXW260331P06735000","bid":105.6,"bid_size":6.0,"ask":106.8,"ask_size":7.0,"iv":0.1876,"open_interest":108.0,"volume":13.0,"delta":-0.3552,"gamma":0.0009,"vega":8.512,"theta":-1.95,"rho":-2.7078,"theo":106.0956,"change":-13.25,"open":104.05,"high":104.05,"low":88.65,"tick":"no_change","last_trade_price":95.15,"last_trade_time":"2026-02-18T15:49:55","percent_change":-12.2232,"prev_day_close":98.0},{"option":"SPXW260331C06740000","bid":246.4,"bid_size":2.0,"ask":247.9,"ask_size":5.0,"iv":0.1868,"open_interest":55.0,"volume":12.0,"delta":0.6408,"gamma":0.0009,"vega":8.5442,"theta":-1.9118,"rho":4.4304,"theo":246.7643,"change":11.5,"open":266.1,"high":270.0,"low":249.9,"tick":"no_change","last_trade_price":249.9,"last_trade_time":"2026-02-18T14:55:38","percent_change":4.82382,"prev_day_close":253.549995422363},{"option":"SPXW260331P06740000","bid":106.9,"bid_size":6.0,"ask":108.1,"ask_size":14.0,"iv":0.1869,"open_interest":322.0,"volume":8.0,"delta":-0.3592,"gamma":0.0009,"vega":8.5442,"theta":-1.9494,"rho":-2.7385,"theo":107.3415,"change":-22.55,"open":92.45,"high":92.45,"low":87.1,"tick":"down","last_trade_price":87.1,"last_trade_time":"2026-02-18T12:47:50","percent_change":-20.5654,"prev_day_close":99.2000007629394},{"option":"SPXW260331C06745000","bid":242.7,"bid_size":5.0,"ask":244.1,"ask_size":5.0,"iv":0.186,"open_interest":7.0,"volume":0.0,"delta":0.6368,"gamma":0.0009,"vega":8.5756,"theta":-1.9124,"rho":4.4048,"theo":243.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.2,"last_trade_time":"2026-02-05T11:23:57","percent_change":0.0,"prev_day_close":249.75},{"option":"SPXW260331P06745000","bid":108.1,"bid_size":6.0,"ask":109.3,"ask_size":7.0,"iv":0.186,"open_interest":132.0,"volume":1.0,"delta":-0.3632,"gamma":0.0009,"vega":8.5756,"theta":-1.9486,"rho":-2.7695,"theo":108.6035,"change":-14.45,"open":96.6,"high":96.6,"low":96.6,"tick":"down","last_trade_price":96.6,"last_trade_time":"2026-02-18T14:13:15","percent_change":-13.0122,"prev_day_close":100.349998474121},{"option":"SPXW260331C06750000","bid":239.0,"bid_size":20.0,"ask":240.4,"ask_size":18.0,"iv":0.1851,"open_interest":927.0,"volume":0.0,"delta":0.6327,"gamma":0.0009,"vega":8.6063,"theta":-1.9127,"rho":4.379,"theo":239.3492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.42,"last_trade_time":"2026-02-17T11:13:58","percent_change":0.0,"prev_day_close":245.849998474121},{"option":"SPXW260331P06750000","bid":109.4,"bid_size":21.0,"ask":110.5,"ask_size":21.0,"iv":0.1853,"open_interest":2360.0,"volume":342.0,"delta":-0.3673,"gamma":0.0009,"vega":8.6063,"theta":-1.9476,"rho":-2.8006,"theo":109.8817,"change":-10.63,"open":93.58,"high":108.92,"low":89.18,"tick":"up","last_trade_price":101.77,"last_trade_time":"2026-02-18T16:12:52","percent_change":-9.45729,"prev_day_close":101.549999237061},{"option":"SPXW260331C06755000","bid":235.3,"bid_size":5.0,"ask":236.8,"ask_size":2.0,"iv":0.1844,"open_interest":52.0,"volume":0.0,"delta":0.6286,"gamma":0.0009,"vega":8.6361,"theta":-1.9128,"rho":4.353,"theo":235.6661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.8,"last_trade_time":"2026-02-16T10:29:57","percent_change":0.0,"prev_day_close":242.25},{"option":"SPXW260331P06755000","bid":110.7,"bid_size":6.0,"ask":111.9,"ask_size":13.0,"iv":0.1845,"open_interest":54.0,"volume":1.0,"delta":-0.3714,"gamma":0.0009,"vega":8.6361,"theta":-1.9464,"rho":-2.8319,"theo":111.1762,"change":-8.37,"open":105.28,"high":105.28,"low":105.28,"tick":"down","last_trade_price":105.28,"last_trade_time":"2026-02-18T14:37:22","percent_change":-7.36472,"prev_day_close":102.799999237061},{"option":"SPXW260331C06760000","bid":231.6,"bid_size":7.0,"ask":233.1,"ask_size":11.0,"iv":0.1837,"open_interest":34.0,"volume":0.0,"delta":0.6245,"gamma":0.0009,"vega":8.6653,"theta":-1.9127,"rho":4.3268,"theo":231.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.8,"last_trade_time":"2026-02-13T09:49:46","percent_change":0.0,"prev_day_close":238.450004577637},{"option":"SPXW260331P06760000","bid":112.0,"bid_size":27.0,"ask":113.1,"ask_size":21.0,"iv":0.1837,"open_interest":4908.0,"volume":3.0,"delta":-0.3755,"gamma":0.0009,"vega":8.6653,"theta":-1.9449,"rho":-2.8634,"theo":112.4871,"change":-4.3,"open":100.3,"high":110.75,"low":100.3,"tick":"no_change","last_trade_price":110.75,"last_trade_time":"2026-02-18T15:23:36","percent_change":-3.7375,"prev_day_close":104.049999237061},{"option":"SPXW260331C06765000","bid":227.9,"bid_size":5.0,"ask":229.3,"ask_size":5.0,"iv":0.1828,"open_interest":24.0,"volume":0.0,"delta":0.6203,"gamma":0.0009,"vega":8.6936,"theta":-1.9123,"rho":4.3004,"theo":228.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.4,"last_trade_time":"2026-02-06T14:49:37","percent_change":0.0,"prev_day_close":234.75},{"option":"SPXW260331P06765000","bid":113.3,"bid_size":6.0,"ask":114.5,"ask_size":13.0,"iv":0.183,"open_interest":40.0,"volume":2.0,"delta":-0.3797,"gamma":0.0009,"vega":8.6936,"theta":-1.9431,"rho":-2.8951,"theo":113.8146,"change":-14.6,"open":101.6,"high":101.9,"low":101.6,"tick":"up","last_trade_price":101.9,"last_trade_time":"2026-02-18T14:15:07","percent_change":-12.5322,"prev_day_close":105.25},{"option":"SPXW260331C06770000","bid":224.3,"bid_size":5.0,"ask":225.7,"ask_size":9.0,"iv":0.182,"open_interest":22.0,"volume":0.0,"delta":0.6161,"gamma":0.0009,"vega":8.7213,"theta":-1.9116,"rho":4.2737,"theo":224.716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.5,"last_trade_time":"2026-02-13T09:33:55","percent_change":0.0,"prev_day_close":231.049995422363},{"option":"SPXW260331P06770000","bid":114.6,"bid_size":6.0,"ask":115.8,"ask_size":19.0,"iv":0.1822,"open_interest":2469.0,"volume":2039.0,"delta":-0.3839,"gamma":0.0009,"vega":8.7213,"theta":-1.9412,"rho":-2.9271,"theo":115.1589,"change":-3.6,"open":115.4,"high":115.4,"low":114.3,"tick":"down","last_trade_price":114.3,"last_trade_time":"2026-02-18T09:33:37","percent_change":-3.05344,"prev_day_close":106.549999237061},{"option":"SPXW260331C06775000","bid":220.8,"bid_size":5.0,"ask":222.1,"ask_size":9.0,"iv":0.1812,"open_interest":237.0,"volume":1.0,"delta":0.6118,"gamma":0.0009,"vega":8.7482,"theta":-1.9107,"rho":4.2466,"theo":221.0997,"change":26.47,"open":239.57,"high":239.57,"low":239.57,"tick":"up","last_trade_price":239.57,"last_trade_time":"2026-02-18T11:54:38","percent_change":12.4214,"prev_day_close":227.349998474121},{"option":"SPXW260331P06775000","bid":115.9,"bid_size":6.0,"ask":117.2,"ask_size":12.0,"iv":0.1814,"open_interest":782.0,"volume":2.0,"delta":-0.3882,"gamma":0.0009,"vega":8.7482,"theta":-1.9389,"rho":-2.9595,"theo":116.5202,"change":-22.49,"open":96.81,"high":96.81,"low":96.81,"tick":"no_change","last_trade_price":96.81,"last_trade_time":"2026-02-18T11:52:16","percent_change":-18.8516,"prev_day_close":107.849998474121},{"option":"SPXW260331C06780000","bid":217.0,"bid_size":9.0,"ask":218.5,"ask_size":9.0,"iv":0.1805,"open_interest":107.0,"volume":0.0,"delta":0.6075,"gamma":0.0009,"vega":8.7745,"theta":-1.9096,"rho":4.2191,"theo":217.5006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":206.3,"last_trade_time":"2026-02-17T12:08:14","percent_change":0.0,"prev_day_close":223.700004577637},{"option":"SPXW260331P06780000","bid":117.3,"bid_size":12.0,"ask":118.5,"ask_size":12.0,"iv":0.1806,"open_interest":126.0,"volume":0.0,"delta":-0.3925,"gamma":0.0009,"vega":8.7745,"theta":-1.9364,"rho":-2.9924,"theo":117.8987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.08,"last_trade_time":"2026-02-17T13:44:21","percent_change":0.0,"prev_day_close":109.150001525879},{"option":"SPXW260331C06785000","bid":213.4,"bid_size":7.0,"ask":214.9,"ask_size":5.0,"iv":0.1797,"open_interest":34.0,"volume":0.0,"delta":0.6031,"gamma":0.0009,"vega":8.8001,"theta":-1.9081,"rho":4.191,"theo":213.919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.7,"last_trade_time":"2026-02-17T15:34:46","percent_change":0.0,"prev_day_close":220.050003051758},{"option":"SPXW260331P06785000","bid":118.7,"bid_size":6.0,"ask":119.9,"ask_size":6.0,"iv":0.1798,"open_interest":108.0,"volume":5.0,"delta":-0.3968,"gamma":0.0009,"vega":8.8001,"theta":-1.9336,"rho":-3.0257,"theo":119.2948,"change":-25.1,"open":97.1,"high":97.1,"low":97.1,"tick":"down","last_trade_price":97.1,"last_trade_time":"2026-02-18T12:47:36","percent_change":-20.5401,"prev_day_close":110.450000762939},{"option":"SPXW260331C06790000","bid":209.9,"bid_size":5.0,"ask":211.3,"ask_size":9.0,"iv":0.1789,"open_interest":33.0,"volume":0.0,"delta":0.5987,"gamma":0.0009,"vega":8.825,"theta":-1.9064,"rho":4.1625,"theo":210.3554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.8,"last_trade_time":"2026-02-17T11:27:46","percent_change":0.0,"prev_day_close":216.400001525879},{"option":"SPXW260331P06790000","bid":120.1,"bid_size":6.0,"ask":121.3,"ask_size":12.0,"iv":0.179,"open_interest":593.0,"volume":501.0,"delta":-0.4012,"gamma":0.0009,"vega":8.825,"theta":-1.9306,"rho":-3.0596,"theo":120.7088,"change":-25.07,"open":102.95,"high":102.95,"low":96.64,"tick":"no_change","last_trade_price":98.58,"last_trade_time":"2026-02-18T13:13:58","percent_change":-20.275,"prev_day_close":111.75},{"option":"SPXW260331C06795000","bid":206.3,"bid_size":5.0,"ask":207.7,"ask_size":5.0,"iv":0.1781,"open_interest":70.0,"volume":0.0,"delta":0.5943,"gamma":0.001,"vega":8.8491,"theta":-1.9044,"rho":4.1334,"theo":206.81,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.45,"last_trade_time":"2026-02-06T15:40:04","percent_change":0.0,"prev_day_close":212.75},{"option":"SPXW260331P06795000","bid":121.5,"bid_size":6.0,"ask":122.8,"ask_size":12.0,"iv":0.1782,"open_interest":183.0,"volume":63.0,"delta":-0.4057,"gamma":0.001,"vega":8.8491,"theta":-1.9272,"rho":-3.094,"theo":122.141,"change":-21.91,"open":105.7,"high":105.7,"low":100.3,"tick":"up","last_trade_price":103.24,"last_trade_time":"2026-02-18T11:55:34","percent_change":-17.507,"prev_day_close":113.150001525879},{"option":"SPXW260331C06800000","bid":202.9,"bid_size":15.0,"ask":204.0,"ask_size":15.0,"iv":0.1773,"open_interest":1016.0,"volume":3.0,"delta":0.5898,"gamma":0.001,"vega":8.8724,"theta":-1.9022,"rho":4.1038,"theo":203.2832,"change":19.9,"open":206.15,"high":220.38,"low":206.15,"tick":"down","last_trade_price":215.5,"last_trade_time":"2026-02-18T15:58:51","percent_change":10.1738,"prev_day_close":209.150001525879},{"option":"SPXW260331P06800000","bid":122.9,"bid_size":6.0,"ask":124.1,"ask_size":15.0,"iv":0.1774,"open_interest":6158.0,"volume":95.0,"delta":-0.4102,"gamma":0.001,"vega":8.8724,"theta":-1.9236,"rho":-3.1289,"theo":123.5918,"change":-16.19,"open":118.7,"high":120.9,"low":98.82,"tick":"down","last_trade_price":110.41,"last_trade_time":"2026-02-18T15:58:11","percent_change":-12.7883,"prev_day_close":114.5},{"option":"SPXW260331C06805000","bid":199.3,"bid_size":2.0,"ask":200.7,"ask_size":6.0,"iv":0.1765,"open_interest":25.0,"volume":0.0,"delta":0.5852,"gamma":0.001,"vega":8.8948,"theta":-1.8996,"rho":4.0736,"theo":199.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.9,"last_trade_time":"2026-02-17T10:45:37","percent_change":0.0,"prev_day_close":205.549995422363},{"option":"SPXW260331P06805000","bid":124.4,"bid_size":5.0,"ask":125.6,"ask_size":6.0,"iv":0.1766,"open_interest":128.0,"volume":6.0,"delta":-0.4148,"gamma":0.001,"vega":8.8948,"theta":-1.9197,"rho":-3.1644,"theo":125.0617,"change":-15.1,"open":106.56,"high":113.0,"low":106.56,"tick":"up","last_trade_price":113.0,"last_trade_time":"2026-02-18T14:17:37","percent_change":-11.7877,"prev_day_close":115.899997711182},{"option":"SPXW260331C06810000","bid":195.7,"bid_size":12.0,"ask":197.2,"ask_size":10.0,"iv":0.1757,"open_interest":60.0,"volume":0.0,"delta":0.5806,"gamma":0.001,"vega":8.9162,"theta":-1.8967,"rho":4.0431,"theo":196.2869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.24,"last_trade_time":"2026-02-17T11:00:53","percent_change":0.0,"prev_day_close":202.0},{"option":"SPXW260331P06810000","bid":125.9,"bid_size":5.0,"ask":127.1,"ask_size":11.0,"iv":0.1758,"open_interest":440.0,"volume":0.0,"delta":-0.4194,"gamma":0.001,"vega":8.9162,"theta":-1.9155,"rho":-3.2002,"theo":126.5508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":148.65,"last_trade_time":"2026-02-17T12:54:53","percent_change":0.0,"prev_day_close":117.349998474121},{"option":"SPXW260331C06815000","bid":192.3,"bid_size":6.0,"ask":193.6,"ask_size":6.0,"iv":0.1749,"open_interest":73.0,"volume":0.0,"delta":0.576,"gamma":0.001,"vega":8.9366,"theta":-1.8935,"rho":4.0122,"theo":192.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.6,"last_trade_time":"2026-02-17T10:25:49","percent_change":0.0,"prev_day_close":198.450004577637},{"option":"SPXW260331P06815000","bid":127.4,"bid_size":5.0,"ask":128.6,"ask_size":6.0,"iv":0.175,"open_interest":72.0,"volume":0.0,"delta":-0.424,"gamma":0.001,"vega":8.9366,"theta":-1.911,"rho":-3.2364,"theo":128.0595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.17,"last_trade_time":"2026-02-17T15:42:01","percent_change":0.0,"prev_day_close":118.75},{"option":"SPXW260331C06820000","bid":188.8,"bid_size":8.0,"ask":190.2,"ask_size":12.0,"iv":0.1741,"open_interest":34.0,"volume":0.0,"delta":0.5713,"gamma":0.001,"vega":8.9559,"theta":-1.89,"rho":3.981,"theo":189.3688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.4,"last_trade_time":"2026-02-17T15:43:09","percent_change":0.0,"prev_day_close":194.950004577637},{"option":"SPXW260331P06820000","bid":128.9,"bid_size":5.0,"ask":130.1,"ask_size":6.0,"iv":0.1742,"open_interest":229.0,"volume":26.0,"delta":-0.4287,"gamma":0.001,"vega":8.9559,"theta":-1.9061,"rho":-3.2729,"theo":129.5879,"change":-25.25,"open":105.9,"high":107.7,"low":104.51,"tick":"no_change","last_trade_price":107.7,"last_trade_time":"2026-02-18T12:46:10","percent_change":-18.9921,"prev_day_close":120.150001525879},{"option":"SPXW260331C06825000","bid":185.4,"bid_size":6.0,"ask":186.8,"ask_size":10.0,"iv":0.1733,"open_interest":591.0,"volume":1.0,"delta":0.5665,"gamma":0.001,"vega":8.9741,"theta":-1.8862,"rho":3.9496,"theo":185.9397,"change":10.05,"open":188.65,"high":188.65,"low":188.65,"tick":"up","last_trade_price":188.65,"last_trade_time":"2026-02-18T09:54:40","percent_change":5.6271,"prev_day_close":191.450004577637},{"option":"SPXW260331P06825000","bid":130.4,"bid_size":10.0,"ask":131.7,"ask_size":10.0,"iv":0.1734,"open_interest":381.0,"volume":2.0,"delta":-0.4334,"gamma":0.001,"vega":8.9741,"theta":-1.901,"rho":-3.3096,"theo":131.1364,"change":-19.2,"open":109.1,"high":115.3,"low":109.1,"tick":"up","last_trade_price":115.3,"last_trade_time":"2026-02-18T13:44:04","percent_change":-14.2751,"prev_day_close":121.650001525879},{"option":"SPXW260331C06830000","bid":181.9,"bid_size":12.0,"ask":183.3,"ask_size":12.0,"iv":0.1724,"open_interest":34.0,"volume":0.0,"delta":0.5618,"gamma":0.001,"vega":8.991,"theta":-1.8821,"rho":3.9181,"theo":182.5307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":171.24,"last_trade_time":"2026-02-17T15:38:25","percent_change":0.0,"prev_day_close":187.950004577637},{"option":"SPXW260331P06830000","bid":132.0,"bid_size":10.0,"ask":133.2,"ask_size":6.0,"iv":0.1726,"open_interest":114.0,"volume":3.0,"delta":-0.4382,"gamma":0.001,"vega":8.991,"theta":-1.8955,"rho":-3.3465,"theo":132.705,"change":-10.26,"open":109.4,"high":125.94,"low":109.4,"tick":"up","last_trade_price":125.94,"last_trade_time":"2026-02-18T14:40:56","percent_change":-7.53304,"prev_day_close":123.150001525879},{"option":"SPXW260331C06835000","bid":178.6,"bid_size":6.0,"ask":179.9,"ask_size":6.0,"iv":0.1716,"open_interest":33.0,"volume":1.0,"delta":0.5569,"gamma":0.001,"vega":9.0068,"theta":-1.8777,"rho":3.8864,"theo":179.142,"change":11.45,"open":183.4,"high":183.4,"low":183.4,"tick":"up","last_trade_price":183.4,"last_trade_time":"2026-02-18T15:39:32","percent_change":6.65891,"prev_day_close":184.450004577637},{"option":"SPXW260331P06835000","bid":133.6,"bid_size":5.0,"ask":134.8,"ask_size":6.0,"iv":0.1718,"open_interest":146.0,"volume":2.0,"delta":-0.443,"gamma":0.001,"vega":9.0068,"theta":-1.8898,"rho":-3.3835,"theo":134.294,"change":-12.35,"open":137.14,"high":137.14,"low":125.45,"tick":"down","last_trade_price":125.45,"last_trade_time":"2026-02-18T15:39:32","percent_change":-8.96226,"prev_day_close":124.650001525879},{"option":"SPXW260331C06840000","bid":175.2,"bid_size":6.0,"ask":176.6,"ask_size":4.0,"iv":0.1709,"open_interest":278.0,"volume":0.0,"delta":0.552,"gamma":0.001,"vega":9.0214,"theta":-1.8729,"rho":3.8544,"theo":175.7738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.2,"last_trade_time":"2026-02-17T11:01:51","percent_change":0.0,"prev_day_close":181.049995422363},{"option":"SPXW260331P06840000","bid":135.2,"bid_size":10.0,"ask":136.4,"ask_size":6.0,"iv":0.171,"open_interest":347.0,"volume":20.0,"delta":-0.4479,"gamma":0.001,"vega":9.0214,"theta":-1.8837,"rho":-3.4207,"theo":135.9034,"change":-18.9,"open":135.9,"high":135.9,"low":109.97,"tick":"up","last_trade_price":120.65,"last_trade_time":"2026-02-18T14:08:22","percent_change":-13.5435,"prev_day_close":126.25},{"option":"SPXW260331C06845000","bid":171.8,"bid_size":8.0,"ask":173.2,"ask_size":8.0,"iv":0.17,"open_interest":12.0,"volume":9.0,"delta":0.5471,"gamma":0.001,"vega":9.0348,"theta":-1.8678,"rho":3.8222,"theo":172.4263,"change":9.7,"open":175.0,"high":175.0,"low":175.0,"tick":"up","last_trade_price":175.0,"last_trade_time":"2026-02-18T15:35:49","percent_change":5.86812,"prev_day_close":177.550003051758},{"option":"SPXW260331P06845000","bid":136.8,"bid_size":5.0,"ask":138.0,"ask_size":6.0,"iv":0.1702,"open_interest":364.0,"volume":90.0,"delta":-0.4529,"gamma":0.001,"vega":9.0348,"theta":-1.8772,"rho":-3.4583,"theo":137.5335,"change":-24.74,"open":137.6,"high":137.6,"low":114.9,"tick":"no_change","last_trade_price":116.46,"last_trade_time":"2026-02-18T13:36:20","percent_change":-17.5212,"prev_day_close":127.750003814697},{"option":"SPXW260331C06850000","bid":168.5,"bid_size":10.0,"ask":169.9,"ask_size":6.0,"iv":0.1693,"open_interest":1236.0,"volume":12.0,"delta":0.5421,"gamma":0.001,"vega":9.047,"theta":-1.8624,"rho":3.7897,"theo":169.0999,"change":12.5,"open":184.72,"high":186.81,"low":174.55,"tick":"down","last_trade_price":174.55,"last_trade_time":"2026-02-18T14:41:13","percent_change":7.71367,"prev_day_close":174.200004577637},{"option":"SPXW260331P06850000","bid":138.4,"bid_size":25.0,"ask":139.6,"ask_size":15.0,"iv":0.1694,"open_interest":1601.0,"volume":64.0,"delta":-0.4579,"gamma":0.001,"vega":9.047,"theta":-1.8705,"rho":-3.4962,"theo":139.1847,"change":-16.08,"open":142.19,"high":142.19,"low":113.86,"tick":"up","last_trade_price":123.65,"last_trade_time":"2026-02-18T14:08:22","percent_change":-11.2448,"prev_day_close":129.349998474121},{"option":"SPXW260331C06855000","bid":165.2,"bid_size":6.0,"ask":166.6,"ask_size":6.0,"iv":0.1685,"open_interest":56.0,"volume":0.0,"delta":0.5371,"gamma":0.001,"vega":9.0579,"theta":-1.8566,"rho":3.7566,"theo":165.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.65,"last_trade_time":"2026-02-06T13:22:32","percent_change":0.0,"prev_day_close":170.849998474121},{"option":"SPXW260331P06855000","bid":139.8,"bid_size":6.0,"ask":141.4,"ask_size":6.0,"iv":0.1684,"open_interest":174.0,"volume":10.0,"delta":-0.4629,"gamma":0.001,"vega":9.0579,"theta":-1.8634,"rho":-3.5345,"theo":140.8573,"change":-26.4,"open":118.3,"high":118.3,"low":118.3,"tick":"down","last_trade_price":118.3,"last_trade_time":"2026-02-18T12:35:25","percent_change":-18.2446,"prev_day_close":130.950004577637},{"option":"SPXW260331C06860000","bid":161.9,"bid_size":10.0,"ask":163.3,"ask_size":12.0,"iv":0.1676,"open_interest":278.0,"volume":10.0,"delta":0.532,"gamma":0.001,"vega":9.0676,"theta":-1.8506,"rho":3.723,"theo":162.5117,"change":22.6,"open":178.3,"high":178.3,"low":178.3,"tick":"up","last_trade_price":178.3,"last_trade_time":"2026-02-18T12:45:51","percent_change":14.5151,"prev_day_close":167.5},{"option":"SPXW260331P06860000","bid":141.5,"bid_size":11.0,"ask":143.0,"ask_size":6.0,"iv":0.1676,"open_interest":172.0,"volume":23.0,"delta":-0.468,"gamma":0.001,"vega":9.0676,"theta":-1.8559,"rho":-3.5735,"theo":142.5517,"change":-13.8,"open":142.0,"high":144.5,"low":116.86,"tick":"up","last_trade_price":132.7,"last_trade_time":"2026-02-18T15:45:07","percent_change":-9.4198,"prev_day_close":132.5},{"option":"SPXW260331C06865000","bid":158.7,"bid_size":6.0,"ask":160.0,"ask_size":6.0,"iv":0.1668,"open_interest":57.0,"volume":2.0,"delta":0.5268,"gamma":0.001,"vega":9.076,"theta":-1.8441,"rho":3.6887,"theo":159.2509,"change":26.4,"open":179.0,"high":179.0,"low":179.0,"tick":"up","last_trade_price":179.0,"last_trade_time":"2026-02-18T10:48:19","percent_change":17.3001,"prev_day_close":164.150001525879},{"option":"SPXW260331P06865000","bid":143.2,"bid_size":6.0,"ask":144.9,"ask_size":6.0,"iv":0.1668,"open_interest":88.0,"volume":3.0,"delta":-0.4731,"gamma":0.001,"vega":9.076,"theta":-1.8481,"rho":-3.613,"theo":144.2685,"change":-16.25,"open":137.44,"high":137.44,"low":132.05,"tick":"down","last_trade_price":132.05,"last_trade_time":"2026-02-18T15:46:44","percent_change":-10.9575,"prev_day_close":134.200004577637},{"option":"SPXW260331C06870000","bid":155.4,"bid_size":11.0,"ask":156.8,"ask_size":13.0,"iv":0.166,"open_interest":90.0,"volume":14.0,"delta":0.5216,"gamma":0.001,"vega":9.083,"theta":-1.8373,"rho":3.6538,"theo":156.013,"change":26.15,"open":154.1,"high":175.5,"low":154.1,"tick":"up","last_trade_price":175.5,"last_trade_time":"2026-02-18T10:55:45","percent_change":17.5092,"prev_day_close":160.849998474121},{"option":"SPXW260331P06870000","bid":145.1,"bid_size":11.0,"ask":146.5,"ask_size":6.0,"iv":0.166,"open_interest":284.0,"volume":10.0,"delta":-0.4783,"gamma":0.001,"vega":9.083,"theta":-1.84,"rho":-3.6532,"theo":146.0083,"change":-19.65,"open":139.5,"high":143.8,"low":130.5,"tick":"down","last_trade_price":130.5,"last_trade_time":"2026-02-18T15:53:40","percent_change":-13.0869,"prev_day_close":135.849998474121},{"option":"SPXW260331C06875000","bid":152.2,"bid_size":11.0,"ask":153.6,"ask_size":13.0,"iv":0.1652,"open_interest":234.0,"volume":5.0,"delta":0.5164,"gamma":0.001,"vega":9.0886,"theta":-1.8301,"rho":3.6184,"theo":152.7986,"change":24.83,"open":171.08,"high":171.08,"low":171.08,"tick":"no_change","last_trade_price":171.08,"last_trade_time":"2026-02-18T11:15:08","percent_change":16.9778,"prev_day_close":157.549995422363},{"option":"SPXW260331P06875000","bid":146.7,"bid_size":11.0,"ask":148.3,"ask_size":6.0,"iv":0.1652,"open_interest":745.0,"volume":46.0,"delta":-0.4836,"gamma":0.001,"vega":9.0886,"theta":-1.8315,"rho":-3.694,"theo":147.7715,"change":-13.27,"open":141.43,"high":147.9,"low":122.67,"tick":"no_change","last_trade_price":138.78,"last_trade_time":"2026-02-18T15:41:31","percent_change":-8.72739,"prev_day_close":137.549995422363},{"option":"SPXW260331C06880000","bid":149.0,"bid_size":13.0,"ask":150.4,"ask_size":13.0,"iv":0.1644,"open_interest":372.0,"volume":11.0,"delta":0.5111,"gamma":0.0011,"vega":9.0927,"theta":-1.8226,"rho":3.5823,"theo":149.6056,"change":25.15,"open":150.3,"high":168.3,"low":150.3,"tick":"up","last_trade_price":168.3,"last_trade_time":"2026-02-18T11:08:47","percent_change":17.569,"prev_day_close":154.299995422363},{"option":"SPXW260331P06880000","bid":148.5,"bid_size":11.0,"ask":150.1,"ask_size":6.0,"iv":0.1643,"open_interest":289.0,"volume":12.0,"delta":-0.4888,"gamma":0.0011,"vega":9.0927,"theta":-1.8226,"rho":-3.7354,"theo":149.5561,"change":-17.05,"open":123.4,"high":136.9,"low":123.4,"tick":"no_change","last_trade_price":136.9,"last_trade_time":"2026-02-18T14:18:03","percent_change":-11.075,"prev_day_close":139.299995422363},{"option":"SPXW260331C06885000","bid":145.9,"bid_size":7.0,"ask":147.2,"ask_size":9.0,"iv":0.1635,"open_interest":56.0,"volume":14.0,"delta":0.5058,"gamma":0.0011,"vega":9.0953,"theta":-1.8147,"rho":3.5459,"theo":146.4424,"change":8.4,"open":165.0,"high":165.0,"low":148.5,"tick":"down","last_trade_price":148.5,"last_trade_time":"2026-02-18T15:36:18","percent_change":5.99572,"prev_day_close":151.049995422363},{"option":"SPXW260331P06885000","bid":150.3,"bid_size":6.0,"ask":151.9,"ask_size":6.0,"iv":0.1636,"open_interest":73.0,"volume":10.0,"delta":-0.4942,"gamma":0.0011,"vega":9.0953,"theta":-1.8134,"rho":-3.7771,"theo":151.3705,"change":-16.1,"open":129.1,"high":139.7,"low":124.51,"tick":"up","last_trade_price":139.7,"last_trade_time":"2026-02-18T16:05:16","percent_change":-10.3338,"prev_day_close":141.049995422363},{"option":"SPXW260331C06890000","bid":142.7,"bid_size":18.0,"ask":144.1,"ask_size":13.0,"iv":0.1628,"open_interest":60.0,"volume":0.0,"delta":0.5004,"gamma":0.0011,"vega":9.0963,"theta":-1.8064,"rho":3.5092,"theo":143.3015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.66,"last_trade_time":"2026-02-17T11:24:56","percent_change":0.0,"prev_day_close":147.849998474121},{"option":"SPXW260331P06890000","bid":152.2,"bid_size":11.0,"ask":153.7,"ask_size":6.0,"iv":0.1628,"open_interest":120.0,"volume":15.0,"delta":-0.4996,"gamma":0.0011,"vega":9.0963,"theta":-1.8038,"rho":-3.8192,"theo":153.2073,"change":-31.75,"open":136.0,"high":136.0,"low":126.0,"tick":"down","last_trade_price":126.0,"last_trade_time":"2026-02-18T12:07:29","percent_change":-20.1268,"prev_day_close":142.849998474121},{"option":"SPXW260331C06895000","bid":139.6,"bid_size":13.0,"ask":141.0,"ask_size":13.0,"iv":0.162,"open_interest":29.0,"volume":10.0,"delta":0.495,"gamma":0.0011,"vega":9.0958,"theta":-1.7978,"rho":3.4722,"theo":140.186,"change":22.4,"open":157.05,"high":157.05,"low":156.45,"tick":"down","last_trade_price":156.45,"last_trade_time":"2026-02-18T12:51:43","percent_change":16.7102,"prev_day_close":144.650001525879},{"option":"SPXW260331P06895000","bid":154.0,"bid_size":6.0,"ask":155.6,"ask_size":6.0,"iv":0.1619,"open_interest":94.0,"volume":18.0,"delta":-0.505,"gamma":0.0011,"vega":9.0958,"theta":-1.7938,"rho":-3.8614,"theo":155.0694,"change":-18.83,"open":132.72,"high":147.7,"low":127.46,"tick":"down","last_trade_price":140.92,"last_trade_time":"2026-02-18T15:59:12","percent_change":-11.7872,"prev_day_close":144.650001525879},{"option":"SPXW260331C06900000","bid":136.6,"bid_size":21.0,"ask":137.7,"ask_size":15.0,"iv":0.1611,"open_interest":2908.0,"volume":40.0,"delta":0.4895,"gamma":0.0011,"vega":9.0936,"theta":-1.7887,"rho":3.4352,"theo":137.0962,"change":8.64,"open":138.7,"high":154.33,"low":138.7,"tick":"up","last_trade_price":145.57,"last_trade_time":"2026-02-18T15:52:19","percent_change":6.10385,"prev_day_close":141.549995422363},{"option":"SPXW260331P06900000","bid":156.1,"bid_size":15.0,"ask":157.4,"ask_size":15.0,"iv":0.1612,"open_interest":3559.0,"volume":57.0,"delta":-0.5105,"gamma":0.0011,"vega":9.0936,"theta":-1.7834,"rho":-3.9038,"theo":156.9572,"change":-7.85,"open":152.0,"high":154.0,"low":128.0,"tick":"down","last_trade_price":141.84,"last_trade_time":"2026-02-18T15:49:51","percent_change":-5.36019,"prev_day_close":146.450004577637},{"option":"SPXW260331C06905000","bid":133.5,"bid_size":8.0,"ask":134.8,"ask_size":6.0,"iv":0.1603,"open_interest":56.0,"volume":4.0,"delta":0.4839,"gamma":0.0011,"vega":9.0897,"theta":-1.7793,"rho":3.398,"theo":134.0325,"change":20.4,"open":135.65,"high":153.87,"low":135.65,"tick":"down","last_trade_price":148.45,"last_trade_time":"2026-02-18T13:35:15","percent_change":15.9313,"prev_day_close":138.400001525879},{"option":"SPXW260331P06905000","bid":157.9,"bid_size":2.0,"ask":159.4,"ask_size":2.0,"iv":0.1603,"open_interest":84.0,"volume":6.0,"delta":-0.516,"gamma":0.0011,"vega":9.0897,"theta":-1.7726,"rho":-3.9462,"theo":158.8711,"change":-19.18,"open":137.33,"high":144.52,"low":130.83,"tick":"up","last_trade_price":144.52,"last_trade_time":"2026-02-18T15:59:12","percent_change":-11.7166,"prev_day_close":148.299995422363},{"option":"SPXW260331C06910000","bid":130.5,"bid_size":12.0,"ask":131.8,"ask_size":13.0,"iv":0.1595,"open_interest":125.0,"volume":11.0,"delta":0.4783,"gamma":0.0011,"vega":9.0843,"theta":-1.7695,"rho":3.3607,"theo":130.9952,"change":4.66,"open":150.62,"high":150.62,"low":129.86,"tick":"down","last_trade_price":129.86,"last_trade_time":"2026-02-18T14:57:49","percent_change":3.72204,"prev_day_close":135.25},{"option":"SPXW260331P06910000","bid":159.8,"bid_size":6.0,"ask":161.4,"ask_size":2.0,"iv":0.1595,"open_interest":154.0,"volume":0.0,"delta":-0.5216,"gamma":0.0011,"vega":9.0843,"theta":-1.7615,"rho":-3.9889,"theo":160.8114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":179.06,"last_trade_time":"2026-02-13T15:24:53","percent_change":0.0,"prev_day_close":150.150001525879},{"option":"SPXW260331C06915000","bid":127.5,"bid_size":7.0,"ask":128.8,"ask_size":6.0,"iv":0.1587,"open_interest":25.0,"volume":10.0,"delta":0.4727,"gamma":0.0011,"vega":9.077,"theta":-1.7594,"rho":3.323,"theo":127.9849,"change":4.61,"open":143.82,"high":143.82,"low":126.86,"tick":"down","last_trade_price":126.86,"last_trade_time":"2026-02-18T14:57:49","percent_change":3.77096,"prev_day_close":132.25},{"option":"SPXW260331P06915000","bid":161.8,"bid_size":2.0,"ask":163.4,"ask_size":2.0,"iv":0.1587,"open_interest":66.0,"volume":2.0,"delta":-0.5273,"gamma":0.0011,"vega":9.077,"theta":-1.75,"rho":-4.0319,"theo":162.7787,"change":-19.55,"open":135.15,"high":148.3,"low":135.15,"tick":"up","last_trade_price":148.3,"last_trade_time":"2026-02-18T15:59:12","percent_change":-11.6473,"prev_day_close":152.049995422363},{"option":"SPXW260331C06920000","bid":124.6,"bid_size":12.0,"ask":125.8,"ask_size":6.0,"iv":0.1579,"open_interest":35.0,"volume":5.0,"delta":0.467,"gamma":0.0011,"vega":9.068,"theta":-1.7488,"rho":3.285,"theo":125.0021,"change":21.85,"open":139.83,"high":142.2,"low":139.83,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-18T11:13:26","percent_change":18.3075,"prev_day_close":129.150001525879},{"option":"SPXW260331P06920000","bid":163.8,"bid_size":6.0,"ask":165.4,"ask_size":2.0,"iv":0.1578,"open_interest":122.0,"volume":25.0,"delta":-0.533,"gamma":0.0011,"vega":9.068,"theta":-1.7381,"rho":-4.0753,"theo":164.7736,"change":-34.75,"open":142.73,"high":143.4,"low":135.2,"tick":"down","last_trade_price":135.2,"last_trade_time":"2026-02-18T13:04:27","percent_change":-20.4472,"prev_day_close":154.0},{"option":"SPXW260331C06925000","bid":121.6,"bid_size":12.0,"ask":122.9,"ask_size":6.0,"iv":0.1572,"open_interest":323.0,"volume":22.0,"delta":0.4613,"gamma":0.0011,"vega":9.0571,"theta":-1.7379,"rho":3.2463,"theo":122.0477,"change":11.44,"open":138.0,"high":138.76,"low":127.99,"tick":"no_change","last_trade_price":127.99,"last_trade_time":"2026-02-18T15:59:46","percent_change":9.81553,"prev_day_close":126.150001525879},{"option":"SPXW260331P06925000","bid":166.0,"bid_size":19.0,"ask":167.4,"ask_size":17.0,"iv":0.1572,"open_interest":933.0,"volume":1.0,"delta":-0.5387,"gamma":0.0011,"vega":9.0571,"theta":-1.7259,"rho":-4.1192,"theo":166.7967,"change":-31.06,"open":140.99,"high":140.99,"low":140.99,"tick":"down","last_trade_price":140.99,"last_trade_time":"2026-02-18T10:54:44","percent_change":-18.0529,"prev_day_close":155.950004577637},{"option":"SPXW260331C06930000","bid":118.7,"bid_size":12.0,"ask":120.0,"ask_size":6.0,"iv":0.1563,"open_interest":137.0,"volume":24.0,"delta":0.4555,"gamma":0.0011,"vega":9.0442,"theta":-1.7266,"rho":3.207,"theo":119.1225,"change":19.75,"open":133.63,"high":134.1,"low":132.8,"tick":"up","last_trade_price":133.5,"last_trade_time":"2026-02-18T13:36:19","percent_change":17.3626,"prev_day_close":123.150001525879},{"option":"SPXW260331P06930000","bid":167.9,"bid_size":6.0,"ask":169.4,"ask_size":2.0,"iv":0.1563,"open_interest":253.0,"volume":29.0,"delta":-0.5445,"gamma":0.0011,"vega":9.0442,"theta":-1.7132,"rho":-4.1639,"theo":168.8491,"change":-24.09,"open":141.5,"high":150.11,"low":140.0,"tick":"no_change","last_trade_price":150.11,"last_trade_time":"2026-02-18T13:51:18","percent_change":-13.8289,"prev_day_close":157.950004577637},{"option":"SPXW260331C06935000","bid":115.9,"bid_size":7.0,"ask":117.1,"ask_size":6.0,"iv":0.1555,"open_interest":44.0,"volume":9.0,"delta":0.4497,"gamma":0.0011,"vega":9.0292,"theta":-1.715,"rho":3.167,"theo":116.2274,"change":20.83,"open":131.8,"high":131.8,"low":131.1,"tick":"up","last_trade_price":131.78,"last_trade_time":"2026-02-18T13:20:31","percent_change":18.7742,"prev_day_close":120.25},{"option":"SPXW260331P06935000","bid":170.0,"bid_size":2.0,"ask":171.5,"ask_size":2.0,"iv":0.1555,"open_interest":80.0,"volume":2.0,"delta":-0.5503,"gamma":0.0011,"vega":9.0292,"theta":-1.7002,"rho":-4.2092,"theo":170.9317,"change":-33.77,"open":169.7,"high":169.7,"low":142.53,"tick":"down","last_trade_price":142.53,"last_trade_time":"2026-02-18T13:20:31","percent_change":-19.1549,"prev_day_close":159.950004577637},{"option":"SPXW260331C06940000","bid":113.0,"bid_size":12.0,"ask":114.3,"ask_size":7.0,"iv":0.1548,"open_interest":119.0,"volume":1.0,"delta":0.4438,"gamma":0.0011,"vega":9.0121,"theta":-1.7029,"rho":3.1263,"theo":113.3634,"change":8.2,"open":116.45,"high":116.45,"low":116.45,"tick":"up","last_trade_price":116.45,"last_trade_time":"2026-02-18T15:39:32","percent_change":7.57506,"prev_day_close":117.25},{"option":"SPXW260331P06940000","bid":172.0,"bid_size":6.0,"ask":173.6,"ask_size":2.0,"iv":0.1546,"open_interest":62.0,"volume":0.0,"delta":-0.5562,"gamma":0.0011,"vega":9.0121,"theta":-1.6868,"rho":-4.2552,"theo":173.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.61,"last_trade_time":"2026-02-17T14:39:08","percent_change":0.0,"prev_day_close":162.049995422363},{"option":"SPXW260331C06945000","bid":110.2,"bid_size":7.0,"ask":111.5,"ask_size":13.0,"iv":0.154,"open_interest":83.0,"volume":6.0,"delta":0.4379,"gamma":0.0011,"vega":8.9929,"theta":-1.6905,"rho":3.0852,"theo":110.5315,"change":17.25,"open":122.2,"high":122.8,"low":122.2,"tick":"up","last_trade_price":122.8,"last_trade_time":"2026-02-18T10:10:31","percent_change":16.343,"prev_day_close":114.399997711182},{"option":"SPXW260331P06945000","bid":174.3,"bid_size":2.0,"ask":175.9,"ask_size":2.0,"iv":0.1539,"open_interest":111.0,"volume":7.0,"delta":-0.5621,"gamma":0.0011,"vega":8.9929,"theta":-1.6731,"rho":-4.3016,"theo":175.191,"change":-31.85,"open":149.0,"high":149.0,"low":149.0,"tick":"down","last_trade_price":149.0,"last_trade_time":"2026-02-18T12:35:50","percent_change":-17.6113,"prev_day_close":164.150001525879},{"option":"SPXW260331C06950000","bid":107.5,"bid_size":21.0,"ask":108.6,"ask_size":15.0,"iv":0.153,"open_interest":2276.0,"volume":227.0,"delta":0.4319,"gamma":0.0011,"vega":8.9715,"theta":-1.6777,"rho":3.0437,"theo":107.7325,"change":-3.5,"open":104.0,"high":123.41,"low":104.0,"tick":"up","last_trade_price":114.17,"last_trade_time":"2026-02-18T15:50:04","percent_change":-3.13761,"prev_day_close":111.549999237061},{"option":"SPXW260331P06950000","bid":176.5,"bid_size":21.0,"ask":178.1,"ask_size":17.0,"iv":0.1531,"open_interest":2418.0,"volume":6.0,"delta":-0.5681,"gamma":0.0011,"vega":8.9715,"theta":-1.6589,"rho":-4.3484,"theo":177.3696,"change":-13.82,"open":153.0,"high":169.38,"low":153.0,"tick":"up","last_trade_price":169.38,"last_trade_time":"2026-02-18T14:50:18","percent_change":-7.54367,"prev_day_close":166.25},{"option":"SPXW260331C06955000","bid":104.7,"bid_size":7.0,"ask":105.9,"ask_size":6.0,"iv":0.1523,"open_interest":93.0,"volume":29.0,"delta":0.4259,"gamma":0.0011,"vega":8.948,"theta":-1.6645,"rho":3.002,"theo":104.9672,"change":10.93,"open":118.4,"high":119.1,"low":111.18,"tick":"down","last_trade_price":111.18,"last_trade_time":"2026-02-18T15:50:04","percent_change":10.9027,"prev_day_close":108.700000762939},{"option":"SPXW260331P06955000","bid":178.2,"bid_size":3.0,"ask":180.2,"ask_size":2.0,"iv":0.1522,"open_interest":71.0,"volume":1.0,"delta":-0.5741,"gamma":0.0011,"vega":8.948,"theta":-1.6444,"rho":-4.3954,"theo":179.5819,"change":-32.2,"open":153.3,"high":153.3,"low":153.3,"tick":"down","last_trade_price":153.3,"last_trade_time":"2026-02-18T10:18:08","percent_change":-17.3585,"prev_day_close":168.349998474121},{"option":"SPXW260331C06960000","bid":102.0,"bid_size":12.0,"ask":103.2,"ask_size":6.0,"iv":0.1515,"open_interest":101.0,"volume":12.0,"delta":0.4198,"gamma":0.0011,"vega":8.9226,"theta":-1.6509,"rho":2.9604,"theo":102.2362,"change":4.8,"open":102.4,"high":102.4,"low":102.4,"tick":"up","last_trade_price":102.4,"last_trade_time":"2026-02-18T14:57:41","percent_change":4.91803,"prev_day_close":105.899997711182},{"option":"SPXW260331P06960000","bid":181.0,"bid_size":6.0,"ask":182.6,"ask_size":2.0,"iv":0.1515,"open_interest":84.0,"volume":0.0,"delta":-0.5801,"gamma":0.0011,"vega":8.9226,"theta":-1.6295,"rho":-4.4424,"theo":181.8286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.93,"last_trade_time":"2026-02-13T11:56:20","percent_change":0.0,"prev_day_close":170.549995422363},{"option":"SPXW260331C06965000","bid":99.4,"bid_size":7.0,"ask":100.5,"ask_size":6.0,"iv":0.1507,"open_interest":299.0,"volume":4.0,"delta":0.4137,"gamma":0.0011,"vega":8.8951,"theta":-1.637,"rho":2.9187,"theo":99.5403,"change":15.6,"open":110.7,"high":110.7,"low":110.7,"tick":"up","last_trade_price":110.7,"last_trade_time":"2026-02-18T10:09:47","percent_change":16.4038,"prev_day_close":103.150001525879},{"option":"SPXW260331P06965000","bid":183.3,"bid_size":2.0,"ask":184.8,"ask_size":2.0,"iv":0.1506,"open_interest":95.0,"volume":1.0,"delta":-0.5862,"gamma":0.0011,"vega":8.8951,"theta":-1.6142,"rho":-4.4894,"theo":184.1103,"change":-5.7,"open":184.6,"high":184.6,"low":184.6,"tick":"down","last_trade_price":184.6,"last_trade_time":"2026-02-18T09:35:38","percent_change":-2.99527,"prev_day_close":172.650001525879},{"option":"SPXW260331C06970000","bid":96.7,"bid_size":13.0,"ask":97.9,"ask_size":6.0,"iv":0.15,"open_interest":120.0,"volume":44.0,"delta":0.4076,"gamma":0.0011,"vega":8.8657,"theta":-1.6227,"rho":2.877,"theo":96.88,"change":12.17,"open":108.0,"high":112.5,"low":104.67,"tick":"no_change","last_trade_price":104.67,"last_trade_time":"2026-02-18T13:43:24","percent_change":13.1568,"prev_day_close":100.399997711182},{"option":"SPXW260331P06970000","bid":185.7,"bid_size":6.0,"ask":187.1,"ask_size":2.0,"iv":0.1499,"open_interest":60.0,"volume":1.0,"delta":-0.5924,"gamma":0.0011,"vega":8.8657,"theta":-1.5986,"rho":-4.5364,"theo":186.4276,"change":-33.25,"open":159.5,"high":159.5,"low":159.5,"tick":"down","last_trade_price":159.5,"last_trade_time":"2026-02-18T10:18:08","percent_change":-17.2503,"prev_day_close":175.049995422363},{"option":"SPXW260331C06975000","bid":94.1,"bid_size":28.0,"ask":95.2,"ask_size":15.0,"iv":0.1492,"open_interest":1620.0,"volume":39.0,"delta":0.4014,"gamma":0.0011,"vega":8.8342,"theta":-1.6081,"rho":2.8352,"theo":94.2562,"change":11.3,"open":108.08,"high":108.08,"low":101.4,"tick":"no_change","last_trade_price":101.4,"last_trade_time":"2026-02-18T15:51:03","percent_change":12.5416,"prev_day_close":97.7999992370606},{"option":"SPXW260331P06975000","bid":187.8,"bid_size":6.0,"ask":189.5,"ask_size":2.0,"iv":0.1491,"open_interest":1999.0,"volume":5.0,"delta":-0.5985,"gamma":0.0011,"vega":8.8342,"theta":-1.5826,"rho":-4.5835,"theo":188.7815,"change":-31.87,"open":167.85,"high":167.85,"low":159.75,"tick":"up","last_trade_price":163.48,"last_trade_time":"2026-02-18T13:37:22","percent_change":-16.3143,"prev_day_close":177.349998474121},{"option":"SPXW260331C06980000","bid":91.6,"bid_size":14.0,"ask":92.7,"ask_size":6.0,"iv":0.1484,"open_interest":111.0,"volume":9.0,"delta":0.3952,"gamma":0.0011,"vega":8.8004,"theta":-1.5932,"rho":2.793,"theo":91.6698,"change":14.85,"open":105.6,"high":105.6,"low":102.4,"tick":"down","last_trade_price":102.4,"last_trade_time":"2026-02-18T13:32:24","percent_change":16.9617,"prev_day_close":95.1000022888184},{"option":"SPXW260331P06980000","bid":190.2,"bid_size":6.0,"ask":192.0,"ask_size":2.0,"iv":0.1483,"open_interest":127.0,"volume":6.0,"delta":-0.6047,"gamma":0.0011,"vega":8.8004,"theta":-1.5664,"rho":-4.631,"theo":191.1726,"change":-7.22,"open":190.63,"high":190.63,"low":190.63,"tick":"down","last_trade_price":190.63,"last_trade_time":"2026-02-18T09:39:44","percent_change":-3.64923,"prev_day_close":179.650001525879},{"option":"SPXW260331C06985000","bid":89.0,"bid_size":8.0,"ask":90.2,"ask_size":6.0,"iv":0.1477,"open_interest":121.0,"volume":8.0,"delta":0.389,"gamma":0.0011,"vega":8.7642,"theta":-1.5779,"rho":2.7503,"theo":89.1217,"change":5.6,"open":103.85,"high":103.85,"low":90.7,"tick":"down","last_trade_price":90.7,"last_trade_time":"2026-02-18T15:36:33","percent_change":6.58049,"prev_day_close":92.5},{"option":"SPXW260331P06985000","bid":192.9,"bid_size":2.0,"ask":194.4,"ask_size":2.0,"iv":0.1476,"open_interest":111.0,"volume":31.0,"delta":-0.611,"gamma":0.0011,"vega":8.7642,"theta":-1.5497,"rho":-4.6791,"theo":193.6022,"change":-32.05,"open":172.3,"high":172.3,"low":163.9,"tick":"up","last_trade_price":168.2,"last_trade_time":"2026-02-18T11:55:34","percent_change":-16.005,"prev_day_close":182.0},{"option":"SPXW260331C06990000","bid":86.5,"bid_size":14.0,"ask":87.7,"ask_size":7.0,"iv":0.1469,"open_interest":779.0,"volume":6.0,"delta":0.3828,"gamma":0.0011,"vega":8.7253,"theta":-1.5623,"rho":2.707,"theo":86.6131,"change":12.23,"open":98.0,"high":98.0,"low":94.93,"tick":"down","last_trade_price":94.93,"last_trade_time":"2026-02-18T13:50:20","percent_change":14.7884,"prev_day_close":89.8999977111816},{"option":"SPXW260331P06990000","bid":195.0,"bid_size":6.0,"ask":196.9,"ask_size":2.0,"iv":0.1468,"open_interest":130.0,"volume":1.0,"delta":-0.6172,"gamma":0.0011,"vega":8.7253,"theta":-1.5328,"rho":-4.7277,"theo":196.0712,"change":-18.39,"open":184.56,"high":184.56,"low":184.56,"tick":"down","last_trade_price":184.56,"last_trade_time":"2026-02-18T14:35:22","percent_change":-9.06134,"prev_day_close":184.349998474121},{"option":"SPXW260331C06995000","bid":84.1,"bid_size":8.0,"ask":85.3,"ask_size":15.0,"iv":0.1462,"open_interest":155.0,"volume":13.0,"delta":0.3765,"gamma":0.0011,"vega":8.6838,"theta":-1.5464,"rho":2.6631,"theo":84.1452,"change":10.05,"open":97.6,"high":97.6,"low":90.0,"tick":"up","last_trade_price":90.5,"last_trade_time":"2026-02-18T15:52:28","percent_change":12.4922,"prev_day_close":87.3499984741211},{"option":"SPXW260331P06995000","bid":197.9,"bid_size":2.0,"ask":199.4,"ask_size":2.0,"iv":0.146,"open_interest":174.0,"volume":6.0,"delta":-0.6235,"gamma":0.0011,"vega":8.6838,"theta":-1.5156,"rho":-4.7769,"theo":198.5809,"change":-18.51,"open":171.5,"high":186.99,"low":171.5,"tick":"up","last_trade_price":186.99,"last_trade_time":"2026-02-18T14:35:22","percent_change":-9.0073,"prev_day_close":186.849998474121},{"option":"SPXW260331C07000000","bid":81.7,"bid_size":22.0,"ask":82.7,"ask_size":15.0,"iv":0.1453,"open_interest":8773.0,"volume":31.0,"delta":0.3702,"gamma":0.0011,"vega":8.6395,"theta":-1.5302,"rho":2.6187,"theo":81.7188,"change":1.33,"open":79.12,"high":95.6,"low":79.12,"tick":"down","last_trade_price":89.47,"last_trade_time":"2026-02-18T15:57:53","percent_change":1.56655,"prev_day_close":84.8999977111816},{"option":"SPXW260331P07000000","bid":200.4,"bid_size":5.0,"ask":201.9,"ask_size":2.0,"iv":0.1454,"open_interest":7878.0,"volume":9.0,"delta":-0.6298,"gamma":0.0011,"vega":8.6395,"theta":-1.498,"rho":-4.8266,"theo":201.1322,"change":-25.62,"open":200.66,"high":200.66,"low":168.4,"tick":"up","last_trade_price":182.58,"last_trade_time":"2026-02-18T15:58:11","percent_change":-12.3055,"prev_day_close":189.349998474121},{"option":"SPXW260331C07005000","bid":79.3,"bid_size":8.0,"ask":80.4,"ask_size":7.0,"iv":0.1446,"open_interest":112.0,"volume":5.0,"delta":0.3639,"gamma":0.0011,"vega":8.5927,"theta":-1.5137,"rho":2.5741,"theo":79.335,"change":15.2,"open":91.0,"high":91.0,"low":91.0,"tick":"up","last_trade_price":91.0,"last_trade_time":"2026-02-18T10:19:37","percent_change":20.0528,"prev_day_close":82.3999977111816},{"option":"SPXW260331P07005000","bid":202.8,"bid_size":2.0,"ask":204.5,"ask_size":2.0,"iv":0.1445,"open_interest":89.0,"volume":0.0,"delta":-0.6361,"gamma":0.0011,"vega":8.5927,"theta":-1.4802,"rho":-4.8764,"theo":203.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.0,"last_trade_time":"2026-02-12T09:49:57","percent_change":0.0,"prev_day_close":191.849998474121},{"option":"SPXW260331C07010000","bid":77.0,"bid_size":15.0,"ask":78.0,"ask_size":7.0,"iv":0.1439,"open_interest":161.0,"volume":6.0,"delta":0.3575,"gamma":0.0011,"vega":8.5434,"theta":-1.4969,"rho":2.5296,"theo":76.9942,"change":15.6,"open":88.52,"high":89.64,"low":88.52,"tick":"down","last_trade_price":89.1,"last_trade_time":"2026-02-18T13:20:31","percent_change":21.2245,"prev_day_close":79.9500007629394},{"option":"SPXW260331P07010000","bid":205.7,"bid_size":2.0,"ask":207.1,"ask_size":2.0,"iv":0.1438,"open_interest":95.0,"volume":0.0,"delta":-0.6424,"gamma":0.0011,"vega":8.5434,"theta":-1.462,"rho":-4.9263,"theo":206.3628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.54,"last_trade_time":"2026-02-13T10:41:33","percent_change":0.0,"prev_day_close":194.25},{"option":"SPXW260331C07015000","bid":74.7,"bid_size":8.0,"ask":75.7,"ask_size":7.0,"iv":0.1432,"open_interest":108.0,"volume":1.0,"delta":0.3512,"gamma":0.0011,"vega":8.492,"theta":-1.4799,"rho":2.4853,"theo":74.6968,"change":15.55,"open":86.9,"high":86.9,"low":86.9,"tick":"up","last_trade_price":86.9,"last_trade_time":"2026-02-18T12:54:23","percent_change":21.794,"prev_day_close":77.6000022888184},{"option":"SPXW260331P07015000","bid":208.4,"bid_size":2.0,"ask":209.9,"ask_size":2.0,"iv":0.1431,"open_interest":99.0,"volume":0.0,"delta":-0.6488,"gamma":0.0011,"vega":8.492,"theta":-1.4437,"rho":-4.9759,"theo":209.043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.2,"last_trade_time":"2026-02-16T10:24:22","percent_change":0.0,"prev_day_close":196.950004577637},{"option":"SPXW260331C07020000","bid":72.4,"bid_size":15.0,"ask":73.5,"ask_size":8.0,"iv":0.1425,"open_interest":4878.0,"volume":21.0,"delta":0.3448,"gamma":0.0011,"vega":8.4386,"theta":-1.4625,"rho":2.4412,"theo":72.443,"change":8.11,"open":83.7,"high":83.7,"low":71.07,"tick":"up","last_trade_price":77.36,"last_trade_time":"2026-02-18T16:03:26","percent_change":11.7112,"prev_day_close":75.2000007629394},{"option":"SPXW260331P07020000","bid":210.6,"bid_size":2.0,"ask":212.6,"ask_size":2.0,"iv":0.1424,"open_interest":114.0,"volume":0.0,"delta":-0.6551,"gamma":0.0011,"vega":8.4386,"theta":-1.425,"rho":-5.0253,"theo":211.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.6,"last_trade_time":"2026-02-10T10:56:06","percent_change":0.0,"prev_day_close":199.599998474121},{"option":"SPXW260331C07025000","bid":70.2,"bid_size":15.0,"ask":71.2,"ask_size":8.0,"iv":0.1417,"open_interest":449.0,"volume":2.0,"delta":0.3385,"gamma":0.0011,"vega":8.3832,"theta":-1.445,"rho":2.3975,"theo":70.2329,"change":7.14,"open":74.19,"high":74.19,"low":74.19,"tick":"no_change","last_trade_price":74.19,"last_trade_time":"2026-02-18T15:59:46","percent_change":10.6488,"prev_day_close":72.8999977111816},{"option":"SPXW260331P07025000","bid":213.6,"bid_size":1.0,"ask":215.3,"ask_size":1.0,"iv":0.1415,"open_interest":256.0,"volume":140.0,"delta":-0.6615,"gamma":0.0011,"vega":8.3832,"theta":-1.4061,"rho":-5.0744,"theo":214.5343,"change":-10.8,"open":187.26,"high":211.35,"low":186.29,"tick":"no_change","last_trade_price":211.35,"last_trade_time":"2026-02-18T15:16:08","percent_change":-4.86158,"prev_day_close":202.25},{"option":"SPXW260331C07030000","bid":68.0,"bid_size":15.0,"ask":69.0,"ask_size":8.0,"iv":0.141,"open_interest":2465.0,"volume":2062.0,"delta":0.3321,"gamma":0.0011,"vega":8.3258,"theta":-1.4272,"rho":2.3537,"theo":68.0664,"change":11.85,"open":65.7,"high":77.9,"low":65.7,"tick":"down","last_trade_price":76.8,"last_trade_time":"2026-02-18T13:33:40","percent_change":18.2448,"prev_day_close":70.6000022888184},{"option":"SPXW260331P07030000","bid":216.0,"bid_size":1.0,"ask":218.1,"ask_size":1.0,"iv":0.1408,"open_interest":45.0,"volume":0.0,"delta":-0.6678,"gamma":0.0011,"vega":8.3258,"theta":-1.3869,"rho":-5.1234,"theo":217.3454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.12,"last_trade_time":"2026-02-11T12:25:06","percent_change":0.0,"prev_day_close":204.950004577637},{"option":"SPXW260331C07035000","bid":65.9,"bid_size":8.0,"ask":67.0,"ask_size":16.0,"iv":0.1402,"open_interest":93.0,"volume":11.0,"delta":0.3258,"gamma":0.0011,"vega":8.2662,"theta":-1.4091,"rho":2.3099,"theo":65.9437,"change":13.2,"open":77.0,"high":77.0,"low":76.1,"tick":"down","last_trade_price":76.1,"last_trade_time":"2026-02-18T11:52:29","percent_change":20.9857,"prev_day_close":68.3999977111816},{"option":"SPXW260331P07035000","bid":219.0,"bid_size":1.0,"ask":221.0,"ask_size":1.0,"iv":0.1402,"open_interest":67.0,"volume":0.0,"delta":-0.6742,"gamma":0.0011,"vega":8.2662,"theta":-1.3676,"rho":-5.1726,"theo":220.2003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.3,"last_trade_time":"2026-02-17T09:35:41","percent_change":0.0,"prev_day_close":207.75},{"option":"SPXW260331C07040000","bid":63.8,"bid_size":15.0,"ask":64.8,"ask_size":8.0,"iv":0.1395,"open_interest":138.0,"volume":15.0,"delta":0.3194,"gamma":0.0011,"vega":8.204,"theta":-1.3909,"rho":2.2656,"theo":63.8649,"change":1.38,"open":73.0,"high":73.0,"low":72.1,"tick":"down","last_trade_price":72.1,"last_trade_time":"2026-02-18T13:32:00","percent_change":2.08459,"prev_day_close":66.2000007629394},{"option":"SPXW260331P07040000","bid":222.0,"bid_size":1.0,"ask":223.8,"ask_size":1.0,"iv":0.1395,"open_interest":63.0,"volume":0.0,"delta":-0.6806,"gamma":0.0011,"vega":8.204,"theta":-1.348,"rho":-5.2221,"theo":223.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.6,"last_trade_time":"2026-02-09T15:45:51","percent_change":0.0,"prev_day_close":210.449996948242},{"option":"SPXW260331C07045000","bid":61.7,"bid_size":8.0,"ask":62.7,"ask_size":8.0,"iv":0.1389,"open_interest":179.0,"volume":7.0,"delta":0.3131,"gamma":0.0011,"vega":8.139,"theta":-1.3724,"rho":2.2211,"theo":61.8302,"change":12.45,"open":71.4,"high":71.4,"low":71.4,"tick":"up","last_trade_price":71.4,"last_trade_time":"2026-02-18T11:20:46","percent_change":21.1196,"prev_day_close":64.1000003814697},{"option":"SPXW260331P07045000","bid":225.0,"bid_size":1.0,"ask":226.8,"ask_size":1.0,"iv":0.1387,"open_interest":18.0,"volume":0.0,"delta":-0.6869,"gamma":0.0011,"vega":8.139,"theta":-1.3282,"rho":-5.272,"theo":226.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.6,"last_trade_time":"2026-02-02T11:52:52","percent_change":0.0,"prev_day_close":213.349998474121},{"option":"SPXW260331C07050000","bid":59.7,"bid_size":26.0,"ask":60.5,"ask_size":15.0,"iv":0.1381,"open_interest":5439.0,"volume":264.0,"delta":0.3068,"gamma":0.0011,"vega":8.0711,"theta":-1.3537,"rho":2.1762,"theo":59.8397,"change":6.36,"open":57.82,"high":70.92,"low":57.82,"tick":"up","last_trade_price":65.72,"last_trade_time":"2026-02-18T15:57:53","percent_change":10.2498,"prev_day_close":62.0499992370606},{"option":"SPXW260331P07050000","bid":228.0,"bid_size":1.0,"ask":229.7,"ask_size":1.0,"iv":0.138,"open_interest":175.0,"volume":0.0,"delta":-0.6932,"gamma":0.0011,"vega":8.0711,"theta":-1.3081,"rho":-5.3223,"theo":229.0292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.85,"last_trade_time":"2026-02-17T10:11:24","percent_change":0.0,"prev_day_close":216.200004577637},{"option":"SPXW260331C07055000","bid":57.7,"bid_size":8.0,"ask":58.8,"ask_size":9.0,"iv":0.1375,"open_interest":151.0,"volume":11.0,"delta":0.3004,"gamma":0.0011,"vega":8.0005,"theta":-1.3348,"rho":2.1312,"theo":57.8931,"change":12.75,"open":67.07,"high":67.9,"low":67.07,"tick":"up","last_trade_price":67.9,"last_trade_time":"2026-02-18T12:27:18","percent_change":23.1188,"prev_day_close":59.8999996185303},{"option":"SPXW260331P07055000","bid":226.7,"bid_size":1.0,"ask":237.9,"ask_size":2.0,"iv":0.1375,"open_interest":65.0,"volume":14.0,"delta":-0.6995,"gamma":0.0011,"vega":8.0005,"theta":-1.2879,"rho":-5.3725,"theo":232.0602,"change":-4.7,"open":234.6,"high":234.6,"low":234.6,"tick":"down","last_trade_price":234.6,"last_trade_time":"2026-02-18T09:31:28","percent_change":-1.96406,"prev_day_close":219.150001525879},{"option":"SPXW260331C07060000","bid":55.8,"bid_size":16.0,"ask":56.8,"ask_size":9.0,"iv":0.1368,"open_interest":2497.0,"volume":2062.0,"delta":0.2942,"gamma":0.0011,"vega":7.9273,"theta":-1.3157,"rho":2.0864,"theo":55.99,"change":8.35,"open":53.9,"high":65.94,"low":53.9,"tick":"down","last_trade_price":61.65,"last_trade_time":"2026-02-18T13:50:45","percent_change":15.666,"prev_day_close":57.8999996185303},{"option":"SPXW260331P07060000","bid":232.6,"bid_size":4.0,"ask":238.8,"ask_size":4.0,"iv":0.1376,"open_interest":67.0,"volume":0.0,"delta":-0.7058,"gamma":0.0011,"vega":7.9273,"theta":-1.2674,"rho":-5.4226,"theo":235.1348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.36,"last_trade_time":"2026-02-17T09:30:07","percent_change":0.0,"prev_day_close":221.75},{"option":"SPXW260331C07065000","bid":53.9,"bid_size":8.0,"ask":54.9,"ask_size":9.0,"iv":0.1361,"open_interest":128.0,"volume":1.0,"delta":0.2879,"gamma":0.0011,"vega":7.8521,"theta":-1.2964,"rho":2.0422,"theo":54.1298,"change":4.71,"open":56.16,"high":56.16,"low":56.16,"tick":"up","last_trade_price":56.16,"last_trade_time":"2026-02-18T15:44:49","percent_change":9.15452,"prev_day_close":55.8999996185303},{"option":"SPXW260331P07065000","bid":232.8,"bid_size":1.0,"ask":243.8,"ask_size":2.0,"iv":0.136,"open_interest":59.0,"volume":0.0,"delta":-0.7121,"gamma":0.0011,"vega":7.8521,"theta":-1.2468,"rho":-5.4722,"theo":238.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.8,"last_trade_time":"2026-02-11T10:17:17","percent_change":0.0,"prev_day_close":224.25},{"option":"SPXW260331C07070000","bid":52.1,"bid_size":16.0,"ask":53.1,"ask_size":9.0,"iv":0.1355,"open_interest":155.0,"volume":8.0,"delta":0.2816,"gamma":0.0011,"vega":7.7751,"theta":-1.2769,"rho":1.9984,"theo":52.3116,"change":4.52,"open":50.0,"high":54.22,"low":50.0,"tick":"up","last_trade_price":54.22,"last_trade_time":"2026-02-18T15:44:49","percent_change":9.09457,"prev_day_close":54.0},{"option":"SPXW260331P07070000","bid":239.0,"bid_size":4.0,"ask":244.8,"ask_size":4.0,"iv":0.1359,"open_interest":83.0,"volume":3.0,"delta":-0.7183,"gamma":0.0011,"vega":7.7751,"theta":-1.2259,"rho":-5.5213,"theo":241.4116,"change":-33.7,"open":215.5,"high":215.5,"low":215.5,"tick":"down","last_trade_price":215.5,"last_trade_time":"2026-02-18T10:10:13","percent_change":-13.5233,"prev_day_close":228.0},{"option":"SPXW260331C07075000","bid":50.3,"bid_size":17.0,"ask":51.3,"ask_size":17.0,"iv":0.1349,"open_interest":574.0,"volume":11.0,"delta":0.2754,"gamma":0.0011,"vega":7.6967,"theta":-1.2572,"rho":1.9551,"theo":50.5345,"change":5.76,"open":57.1,"high":59.5,"low":57.1,"tick":"down","last_trade_price":57.4,"last_trade_time":"2026-02-18T12:45:55","percent_change":11.0557,"prev_day_close":52.1000003814697},{"option":"SPXW260331P07075000","bid":242.4,"bid_size":3.0,"ask":248.2,"ask_size":3.0,"iv":0.1356,"open_interest":68.0,"volume":0.0,"delta":-0.7246,"gamma":0.0011,"vega":7.6967,"theta":-1.2049,"rho":-5.5698,"theo":244.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.84,"last_trade_time":"2026-02-12T15:48:26","percent_change":0.0,"prev_day_close":230.899993896484},{"option":"SPXW260331C07080000","bid":48.5,"bid_size":17.0,"ask":49.4,"ask_size":9.0,"iv":0.1343,"open_interest":281.0,"volume":31.0,"delta":0.2692,"gamma":0.0011,"vega":7.6166,"theta":-1.2373,"rho":1.9122,"theo":48.7979,"change":9.35,"open":46.48,"high":58.25,"low":46.48,"tick":"up","last_trade_price":55.7,"last_trade_time":"2026-02-18T12:45:35","percent_change":20.1726,"prev_day_close":50.25},{"option":"SPXW260331P07080000","bid":245.6,"bid_size":1.0,"ask":251.4,"ask_size":4.0,"iv":0.1349,"open_interest":34.0,"volume":3.0,"delta":-0.7308,"gamma":0.0011,"vega":7.6166,"theta":-1.1837,"rho":-5.6181,"theo":247.8531,"change":-33.94,"open":221.51,"high":221.51,"low":221.51,"tick":"down","last_trade_price":221.51,"last_trade_time":"2026-02-18T10:10:13","percent_change":-13.2864,"prev_day_close":233.949996948242},{"option":"SPXW260331C07085000","bid":46.8,"bid_size":9.0,"ask":47.8,"ask_size":18.0,"iv":0.1336,"open_interest":120.0,"volume":11.0,"delta":0.263,"gamma":0.0011,"vega":7.5347,"theta":-1.2173,"rho":1.8692,"theo":47.1012,"change":10.15,"open":55.02,"high":55.02,"low":54.8,"tick":"down","last_trade_price":54.8,"last_trade_time":"2026-02-18T11:52:15","percent_change":22.7324,"prev_day_close":48.4500007629394},{"option":"SPXW260331P07085000","bid":245.6,"bid_size":1.0,"ask":256.9,"ask_size":5.0,"iv":0.1338,"open_interest":16.0,"volume":0.0,"delta":-0.7369,"gamma":0.0011,"vega":7.5347,"theta":-1.1623,"rho":-5.6664,"theo":251.134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.17,"last_trade_time":"2026-02-03T13:37:06","percent_change":0.0,"prev_day_close":236.650001525879},{"option":"SPXW260331C07090000","bid":45.1,"bid_size":18.0,"ask":46.1,"ask_size":18.0,"iv":0.133,"open_interest":136.0,"volume":5.0,"delta":0.2569,"gamma":0.0011,"vega":7.4506,"theta":-1.197,"rho":1.8262,"theo":45.444,"change":10.55,"open":45.45,"high":53.6,"low":45.45,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-18T10:23:27","percent_change":24.5064,"prev_day_close":46.7000007629394},{"option":"SPXW260331P07090000","bid":252.0,"bid_size":1.0,"ask":258.0,"ask_size":4.0,"iv":0.1336,"open_interest":35.0,"volume":0.0,"delta":-0.743,"gamma":0.0011,"vega":7.4506,"theta":-1.1407,"rho":-5.7148,"theo":254.4544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.82,"last_trade_time":"2026-01-30T15:08:39","percent_change":0.0,"prev_day_close":240.5},{"option":"SPXW260331C07095000","bid":43.4,"bid_size":9.0,"ask":44.4,"ask_size":10.0,"iv":0.1322,"open_interest":114.0,"volume":75.0,"delta":0.2508,"gamma":0.001,"vega":7.3639,"theta":-1.1766,"rho":1.7829,"theo":43.8263,"change":4.05,"open":52.38,"high":52.52,"low":45.55,"tick":"down","last_trade_price":45.55,"last_trade_time":"2026-02-18T15:46:17","percent_change":9.75904,"prev_day_close":45.0},{"option":"SPXW260331P07095000","bid":252.2,"bid_size":1.0,"ask":263.5,"ask_size":5.0,"iv":0.1325,"open_interest":46.0,"volume":0.0,"delta":-0.7492,"gamma":0.001,"vega":7.3639,"theta":-1.119,"rho":-5.7634,"theo":257.8143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.2,"last_trade_time":"2026-02-04T10:40:37","percent_change":0.0,"prev_day_close":243.0},{"option":"SPXW260331C07100000","bid":41.8,"bid_size":31.0,"ask":42.5,"ask_size":15.0,"iv":0.1316,"open_interest":3337.0,"volume":303.0,"delta":0.2448,"gamma":0.001,"vega":7.2745,"theta":-1.1561,"rho":1.7396,"theo":42.2479,"change":0.9,"open":40.08,"high":50.8,"low":40.08,"tick":"no_change","last_trade_price":40.9,"last_trade_time":"2026-02-18T15:21:29","percent_change":2.25,"prev_day_close":43.3499984741211},{"option":"SPXW260331P07100000","bid":258.7,"bid_size":1.0,"ask":264.7,"ask_size":4.0,"iv":0.1324,"open_interest":129.0,"volume":0.0,"delta":-0.7552,"gamma":0.001,"vega":7.2745,"theta":-1.0971,"rho":-5.812,"theo":261.2135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.0,"last_trade_time":"2026-02-17T15:19:41","percent_change":0.0,"prev_day_close":247.099998474121},{"option":"SPXW260331C07105000","bid":40.3,"bid_size":9.0,"ask":41.1,"ask_size":10.0,"iv":0.131,"open_interest":365.0,"volume":153.0,"delta":0.2387,"gamma":0.001,"vega":7.1825,"theta":-1.1354,"rho":1.6964,"theo":40.7084,"change":0.57,"open":47.88,"high":48.62,"low":39.12,"tick":"no_change","last_trade_price":39.12,"last_trade_time":"2026-02-18T15:18:46","percent_change":1.4786,"prev_day_close":41.7000007629394},{"option":"SPXW260331P07105000","bid":259.0,"bid_size":1.0,"ask":270.3,"ask_size":5.0,"iv":0.1313,"open_interest":6.0,"volume":0.0,"delta":-0.7612,"gamma":0.001,"vega":7.1825,"theta":-1.075,"rho":-5.8605,"theo":264.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.7,"last_trade_time":"2026-01-09T14:32:35","percent_change":0.0,"prev_day_close":250.0},{"option":"SPXW260331C07110000","bid":38.8,"bid_size":19.0,"ask":39.7,"ask_size":20.0,"iv":0.1305,"open_interest":161.0,"volume":4.0,"delta":0.2328,"gamma":0.001,"vega":7.0883,"theta":-1.1145,"rho":1.6538,"theo":39.2075,"change":9.2,"open":46.52,"high":46.52,"low":46.17,"tick":"up","last_trade_price":46.25,"last_trade_time":"2026-02-18T12:27:14","percent_change":24.8313,"prev_day_close":40.1000003814697},{"option":"SPXW260331P07110000","bid":265.5,"bid_size":1.0,"ask":271.6,"ask_size":4.0,"iv":0.1312,"open_interest":30.0,"volume":0.0,"delta":-0.7672,"gamma":0.001,"vega":7.0883,"theta":-1.0528,"rho":-5.9084,"theo":268.1284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.3,"last_trade_time":"2026-02-04T11:25:43","percent_change":0.0,"prev_day_close":253.699996948242},{"option":"SPXW260331C07115000","bid":37.3,"bid_size":9.0,"ask":38.1,"ask_size":10.0,"iv":0.1298,"open_interest":121.0,"volume":5.0,"delta":0.2268,"gamma":0.001,"vega":6.9925,"theta":-1.0935,"rho":1.6118,"theo":37.7446,"change":1.0,"open":37.86,"high":45.17,"low":36.65,"tick":"down","last_trade_price":36.65,"last_trade_time":"2026-02-18T15:25:45","percent_change":2.80504,"prev_day_close":38.5},{"option":"SPXW260331P07115000","bid":266.0,"bid_size":1.0,"ask":277.3,"ask_size":5.0,"iv":0.1302,"open_interest":11.0,"volume":0.0,"delta":-0.7731,"gamma":0.001,"vega":6.9925,"theta":-1.0305,"rho":-5.9557,"theo":271.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.9,"last_trade_time":"2026-02-12T15:30:46","percent_change":0.0,"prev_day_close":256.500007629395},{"option":"SPXW260331C07120000","bid":35.9,"bid_size":20.0,"ask":36.8,"ask_size":21.0,"iv":0.1293,"open_interest":255.0,"volume":10.0,"delta":0.221,"gamma":0.001,"vega":6.8956,"theta":-1.0724,"rho":1.5706,"theo":36.319,"change":3.57,"open":40.58,"high":43.45,"low":40.58,"tick":"down","last_trade_price":41.5,"last_trade_time":"2026-02-18T11:59:57","percent_change":9.64865,"prev_day_close":37.0},{"option":"SPXW260331P07120000","bid":272.5,"bid_size":1.0,"ask":278.7,"ask_size":4.0,"iv":0.13,"open_interest":118.0,"volume":0.0,"delta":-0.779,"gamma":0.001,"vega":6.8956,"theta":-1.0081,"rho":-6.0022,"theo":275.1951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.17,"last_trade_time":"2026-02-09T10:14:41","percent_change":0.0,"prev_day_close":260.75},{"option":"SPXW260331C07125000","bid":34.5,"bid_size":34.0,"ask":35.1,"ask_size":15.0,"iv":0.1287,"open_interest":1022.0,"volume":18.0,"delta":0.2151,"gamma":0.001,"vega":6.7977,"theta":-1.0512,"rho":1.5299,"theo":34.9301,"change":2.79,"open":34.02,"high":41.65,"low":33.85,"tick":"up","last_trade_price":35.74,"last_trade_time":"2026-02-18T15:45:42","percent_change":8.46737,"prev_day_close":35.6000003814697},{"option":"SPXW260331P07125000","bid":276.0,"bid_size":4.0,"ask":282.2,"ask_size":4.0,"iv":0.1293,"open_interest":43.0,"volume":0.0,"delta":-0.7848,"gamma":0.001,"vega":6.7977,"theta":-0.9855,"rho":-6.0482,"theo":278.7839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":301.96,"last_trade_time":"2026-02-17T12:34:03","percent_change":0.0,"prev_day_close":264.199996948242},{"option":"SPXW260331C07130000","bid":33.1,"bid_size":21.0,"ask":34.0,"ask_size":22.0,"iv":0.1281,"open_interest":186.0,"volume":23.0,"delta":0.2094,"gamma":0.001,"vega":6.6989,"theta":-1.03,"rho":1.4896,"theo":33.5778,"change":4.15,"open":39.71,"high":40.88,"low":34.37,"tick":"up","last_trade_price":35.85,"last_trade_time":"2026-02-18T15:51:22","percent_change":13.0915,"prev_day_close":34.1500015258789},{"option":"SPXW260331P07130000","bid":279.6,"bid_size":1.0,"ask":285.9,"ask_size":4.0,"iv":0.1288,"open_interest":15.0,"volume":0.0,"delta":-0.7906,"gamma":0.001,"vega":6.6989,"theta":-0.9629,"rho":-6.0939,"theo":282.4092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.94,"last_trade_time":"2026-02-02T10:10:41","percent_change":0.0,"prev_day_close":267.800003051758},{"option":"SPXW260331C07135000","bid":31.8,"bid_size":10.0,"ask":32.6,"ask_size":10.0,"iv":0.1276,"open_interest":102.0,"volume":5.0,"delta":0.2036,"gamma":0.001,"vega":6.5987,"theta":-1.0086,"rho":1.4493,"theo":32.2619,"change":4.0,"open":34.45,"high":34.45,"low":34.45,"tick":"up","last_trade_price":34.45,"last_trade_time":"2026-02-18T15:51:22","percent_change":13.1363,"prev_day_close":32.75},{"option":"SPXW260331P07135000","bid":280.4,"bid_size":1.0,"ask":291.7,"ask_size":5.0,"iv":0.128,"open_interest":16.0,"volume":0.0,"delta":-0.7963,"gamma":0.001,"vega":6.5987,"theta":-0.9402,"rho":-6.1395,"theo":286.0709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.0,"last_trade_time":"2026-02-02T10:00:37","percent_change":0.0,"prev_day_close":270.649993896484},{"option":"SPXW260331C07140000","bid":30.5,"bid_size":22.0,"ask":31.4,"ask_size":22.0,"iv":0.127,"open_interest":142.0,"volume":7.0,"delta":0.198,"gamma":0.001,"vega":6.4966,"theta":-0.9873,"rho":1.409,"theo":30.9825,"change":4.1,"open":33.3,"high":33.3,"low":33.3,"tick":"up","last_trade_price":33.3,"last_trade_time":"2026-02-18T13:52:25","percent_change":14.0411,"prev_day_close":31.4500007629394},{"option":"SPXW260331P07140000","bid":286.9,"bid_size":4.0,"ask":293.2,"ask_size":4.0,"iv":0.1277,"open_interest":53.0,"volume":0.0,"delta":-0.802,"gamma":0.001,"vega":6.4966,"theta":-0.9175,"rho":-6.1851,"theo":289.7691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.49,"last_trade_time":"2026-02-05T15:30:41","percent_change":0.0,"prev_day_close":274.850006103516},{"option":"SPXW260331C07145000","bid":29.3,"bid_size":10.0,"ask":30.2,"ask_size":21.0,"iv":0.1266,"open_interest":111.0,"volume":77.0,"delta":0.1924,"gamma":0.0009,"vega":6.3924,"theta":-0.9658,"rho":1.3688,"theo":29.7398,"change":2.94,"open":31.15,"high":35.87,"low":30.53,"tick":"up","last_trade_price":30.55,"last_trade_time":"2026-02-18T15:46:17","percent_change":9.7351,"prev_day_close":30.1999998092651},{"option":"SPXW260331P07145000","bid":287.8,"bid_size":1.0,"ask":299.1,"ask_size":5.0,"iv":0.1268,"open_interest":13.0,"volume":0.0,"delta":-0.8076,"gamma":0.0009,"vega":6.3924,"theta":-0.8948,"rho":-6.2306,"theo":293.504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.7,"last_trade_time":"2026-01-28T11:43:56","percent_change":0.0,"prev_day_close":278.0},{"option":"SPXW260331C07150000","bid":28.1,"bid_size":34.0,"ask":28.7,"ask_size":15.0,"iv":0.1259,"open_interest":2230.0,"volume":53.0,"delta":0.1869,"gamma":0.0009,"vega":6.2861,"theta":-0.9444,"rho":1.329,"theo":28.5336,"change":2.9,"open":27.8,"high":34.55,"low":27.4,"tick":"up","last_trade_price":30.9,"last_trade_time":"2026-02-18T15:56:28","percent_change":10.0173,"prev_day_close":28.9500007629394},{"option":"SPXW260331P07150000","bid":294.3,"bid_size":1.0,"ask":300.8,"ask_size":4.0,"iv":0.1266,"open_interest":91.0,"volume":10.0,"delta":-0.8131,"gamma":0.0009,"vega":6.2861,"theta":-0.872,"rho":-6.2757,"theo":297.2754,"change":-47.77,"open":258.33,"high":258.33,"low":258.33,"tick":"down","last_trade_price":258.33,"last_trade_time":"2026-02-18T11:15:15","percent_change":-15.606,"prev_day_close":282.25},{"option":"SPXW260331C07155000","bid":26.9,"bid_size":21.0,"ask":27.5,"ask_size":15.0,"iv":0.1254,"open_interest":34010.0,"volume":104.0,"delta":0.1814,"gamma":0.0009,"vega":6.1781,"theta":-0.923,"rho":1.2899,"theo":27.3637,"change":3.85,"open":26.0,"high":33.2,"low":25.9,"tick":"up","last_trade_price":29.65,"last_trade_time":"2026-02-18T15:56:28","percent_change":14.9225,"prev_day_close":27.6999998092651},{"option":"SPXW260331P07155000","bid":295.4,"bid_size":1.0,"ask":306.7,"ask_size":5.0,"iv":0.1258,"open_interest":34.0,"volume":0.0,"delta":-0.8186,"gamma":0.0009,"vega":6.1781,"theta":-0.8493,"rho":-6.3201,"theo":301.0832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.6,"last_trade_time":"2026-02-02T09:54:31","percent_change":0.0,"prev_day_close":285.149993896484},{"option":"SPXW260331C07160000","bid":25.8,"bid_size":26.0,"ask":26.5,"ask_size":11.0,"iv":0.125,"open_interest":249.0,"volume":9.0,"delta":0.176,"gamma":0.0009,"vega":6.0691,"theta":-0.9016,"rho":1.2516,"theo":26.2297,"change":2.67,"open":27.8,"high":31.01,"low":27.47,"tick":"down","last_trade_price":27.47,"last_trade_time":"2026-02-18T14:46:09","percent_change":10.7661,"prev_day_close":26.5499992370605},{"option":"SPXW260331P07160000","bid":302.0,"bid_size":1.0,"ask":308.5,"ask_size":4.0,"iv":0.1257,"open_interest":18.0,"volume":0.0,"delta":-0.8239,"gamma":0.0009,"vega":6.0691,"theta":-0.8266,"rho":-6.3637,"theo":304.9267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.77,"last_trade_time":"2026-01-30T15:45:17","percent_change":0.0,"prev_day_close":289.75},{"option":"SPXW260331C07165000","bid":24.7,"bid_size":12.0,"ask":25.5,"ask_size":11.0,"iv":0.1245,"open_interest":58.0,"volume":8.0,"delta":0.1707,"gamma":0.0009,"vega":5.9596,"theta":-0.8803,"rho":1.2143,"theo":25.1309,"change":5.4,"open":29.51,"high":29.51,"low":28.7,"tick":"up","last_trade_price":29.1,"last_trade_time":"2026-02-18T13:36:25","percent_change":22.7848,"prev_day_close":25.4000005722046},{"option":"SPXW260331P07165000","bid":303.2,"bid_size":1.0,"ask":314.4,"ask_size":5.0,"iv":0.125,"open_interest":5.0,"volume":0.0,"delta":-0.8292,"gamma":0.0009,"vega":5.9596,"theta":-0.8039,"rho":-6.4063,"theo":308.8056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.6,"last_trade_time":"2026-01-30T09:35:55","percent_change":0.0,"prev_day_close":293.050003051758},{"option":"SPXW260331C07170000","bid":23.7,"bid_size":26.0,"ask":24.4,"ask_size":26.0,"iv":0.124,"open_interest":440.0,"volume":16.0,"delta":0.1655,"gamma":0.0009,"vega":5.8502,"theta":-0.8591,"rho":1.1777,"theo":24.0669,"change":3.45,"open":25.6,"high":28.7,"low":25.6,"tick":"down","last_trade_price":26.25,"last_trade_time":"2026-02-18T14:12:00","percent_change":15.1316,"prev_day_close":24.3000001907349},{"option":"SPXW260331P07170000","bid":309.7,"bid_size":4.0,"ask":316.3,"ask_size":4.0,"iv":0.1246,"open_interest":6.0,"volume":0.0,"delta":-0.8345,"gamma":0.0009,"vega":5.8502,"theta":-0.7813,"rho":-6.4483,"theo":312.7192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.98,"last_trade_time":"2026-01-29T15:41:00","percent_change":0.0,"prev_day_close":297.75},{"option":"SPXW260331C07175000","bid":22.7,"bid_size":11.0,"ask":23.4,"ask_size":26.0,"iv":0.1236,"open_interest":785.0,"volume":20.0,"delta":0.1604,"gamma":0.0009,"vega":5.7407,"theta":-0.838,"rho":1.1416,"theo":23.0373,"change":2.55,"open":22.41,"high":28.1,"low":22.39,"tick":"no_change","last_trade_price":22.39,"last_trade_time":"2026-02-18T15:33:28","percent_change":10.9677,"prev_day_close":23.25},{"option":"SPXW260331P07175000","bid":313.7,"bid_size":1.0,"ask":320.3,"ask_size":3.0,"iv":0.1242,"open_interest":43.0,"volume":10.0,"delta":-0.8396,"gamma":0.0009,"vega":5.7407,"theta":-0.7588,"rho":-6.4897,"theo":316.6672,"change":-48.97,"open":276.83,"high":276.83,"low":276.83,"tick":"down","last_trade_price":276.83,"last_trade_time":"2026-02-18T11:15:15","percent_change":-15.0307,"prev_day_close":301.5},{"option":"SPXW260331C07180000","bid":21.7,"bid_size":27.0,"ask":22.5,"ask_size":39.0,"iv":0.1231,"open_interest":132.0,"volume":10.0,"delta":0.1553,"gamma":0.0008,"vega":5.6309,"theta":-0.8169,"rho":1.1057,"theo":22.0421,"change":1.88,"open":22.43,"high":26.4,"low":22.43,"tick":"down","last_trade_price":22.83,"last_trade_time":"2026-02-18T14:39:19","percent_change":8.97374,"prev_day_close":22.3000001907349},{"option":"SPXW260331P07180000","bid":317.2,"bid_size":3.0,"ask":324.3,"ask_size":3.0,"iv":0.124,"open_interest":10.0,"volume":0.0,"delta":-0.8447,"gamma":0.0008,"vega":5.6309,"theta":-0.7365,"rho":-6.5309,"theo":320.6496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":345.06,"last_trade_time":"2026-02-17T12:34:03","percent_change":0.0,"prev_day_close":305.449996948242},{"option":"SPXW260331C07185000","bid":20.7,"bid_size":15.0,"ask":21.5,"ask_size":12.0,"iv":0.1227,"open_interest":101.0,"volume":45.0,"delta":0.1503,"gamma":0.0008,"vega":5.5204,"theta":-0.7961,"rho":1.0701,"theo":21.0812,"change":3.04,"open":20.23,"high":24.35,"low":20.23,"tick":"up","last_trade_price":23.09,"last_trade_time":"2026-02-18T14:22:04","percent_change":15.1621,"prev_day_close":21.3000001907349},{"option":"SPXW260331P07185000","bid":319.2,"bid_size":1.0,"ask":330.4,"ask_size":1.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.8496,"gamma":0.0008,"vega":5.5204,"theta":-0.7143,"rho":-6.5718,"theo":324.6663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.0},{"option":"SPXW260331C07190000","bid":19.8,"bid_size":31.0,"ask":20.7,"ask_size":28.0,"iv":0.1223,"open_interest":236.0,"volume":27.0,"delta":0.1454,"gamma":0.0008,"vega":5.4088,"theta":-0.7754,"rho":1.0349,"theo":20.1544,"change":4.8,"open":19.49,"high":24.05,"low":19.36,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-18T10:37:52","percent_change":25.0,"prev_day_close":20.4000005722046},{"option":"SPXW260331P07190000","bid":325.7,"bid_size":1.0,"ask":332.5,"ask_size":3.0,"iv":0.1229,"open_interest":21.0,"volume":0.0,"delta":-0.8545,"gamma":0.0008,"vega":5.4088,"theta":-0.6922,"rho":-6.6123,"theo":328.7172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.4,"last_trade_time":"2025-12-24T12:58:24","percent_change":0.0,"prev_day_close":313.649993896484},{"option":"SPXW260331C07195000","bid":19.0,"bid_size":24.0,"ask":19.7,"ask_size":24.0,"iv":0.1218,"open_interest":12255.0,"volume":21.0,"delta":0.1406,"gamma":0.0008,"vega":5.2962,"theta":-0.7549,"rho":1.0004,"theo":19.2614,"change":2.63,"open":19.36,"high":23.2,"low":19.36,"tick":"down","last_trade_price":21.03,"last_trade_time":"2026-02-18T14:10:06","percent_change":14.2935,"prev_day_close":19.5},{"option":"SPXW260331P07195000","bid":327.4,"bid_size":1.0,"ask":338.6,"ask_size":1.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.8593,"gamma":0.0008,"vega":5.2962,"theta":-0.6704,"rho":-6.6521,"theo":332.8018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.099990844727},{"option":"SPXW260331C07200000","bid":18.1,"bid_size":30.0,"ask":18.8,"ask_size":26.0,"iv":0.1214,"open_interest":6086.0,"volume":508.0,"delta":0.136,"gamma":0.0008,"vega":5.1831,"theta":-0.7346,"rho":0.9668,"theo":18.4017,"change":-0.15,"open":19.5,"high":22.82,"low":17.96,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-18T15:53:22","percent_change":-0.806449,"prev_day_close":18.5999994277954},{"option":"SPXW260331P07200000","bid":333.4,"bid_size":3.0,"ask":340.7,"ask_size":3.0,"iv":0.1223,"open_interest":977.0,"volume":0.0,"delta":-0.864,"gamma":0.0008,"vega":5.1831,"theta":-0.6488,"rho":-6.691,"theo":336.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.2,"last_trade_time":"2026-02-12T11:28:49","percent_change":0.0,"prev_day_close":321.949996948242},{"option":"SPXW260331C07205000","bid":17.3,"bid_size":12.0,"ask":18.1,"ask_size":27.0,"iv":0.1211,"open_interest":216.0,"volume":49.0,"delta":0.1314,"gamma":0.0008,"vega":5.0702,"theta":-0.7146,"rho":0.9343,"theo":17.5745,"change":2.05,"open":19.55,"high":21.15,"low":18.9,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-18T14:30:36","percent_change":12.1662,"prev_day_close":17.75},{"option":"SPXW260331P07205000","bid":335.7,"bid_size":1.0,"ask":346.9,"ask_size":1.0,"iv":0.1217,"open_interest":3.0,"volume":0.0,"delta":-0.8686,"gamma":0.0008,"vega":5.0702,"theta":-0.6274,"rho":-6.7288,"theo":341.0701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":263.4,"last_trade_time":"2026-01-28T11:53:47","percent_change":0.0,"prev_day_close":325.300003051758},{"option":"SPXW260331C07210000","bid":16.5,"bid_size":34.0,"ask":17.3,"ask_size":47.0,"iv":0.1207,"open_interest":184.0,"volume":30.0,"delta":0.1269,"gamma":0.0008,"vega":4.9579,"theta":-0.6948,"rho":0.9028,"theo":16.7789,"change":2.0,"open":19.42,"high":20.3,"low":17.75,"tick":"no_change","last_trade_price":18.05,"last_trade_time":"2026-02-18T15:58:42","percent_change":12.4611,"prev_day_close":16.9500007629395},{"option":"SPXW260331P07210000","bid":342.2,"bid_size":1.0,"ask":349.1,"ask_size":3.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.8731,"gamma":0.0008,"vega":4.9579,"theta":-0.6063,"rho":-6.7657,"theo":345.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.950012207031},{"option":"SPXW260331C07215000","bid":15.8,"bid_size":14.0,"ask":16.6,"ask_size":29.0,"iv":0.1203,"open_interest":57.0,"volume":23.0,"delta":0.1225,"gamma":0.0007,"vega":4.8468,"theta":-0.6753,"rho":0.872,"theo":16.0144,"change":1.9,"open":19.35,"high":19.35,"low":16.15,"tick":"no_change","last_trade_price":17.25,"last_trade_time":"2026-02-18T15:58:42","percent_change":12.3778,"prev_day_close":16.1999998092651},{"option":"SPXW260331P07215000","bid":344.1,"bid_size":1.0,"ask":355.3,"ask_size":1.0,"iv":0.1209,"open_interest":3.0,"volume":0.0,"delta":-0.8774,"gamma":0.0007,"vega":4.8468,"theta":-0.5854,"rho":-6.8018,"theo":349.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.0,"last_trade_time":"2025-12-24T12:58:24","percent_change":0.0,"prev_day_close":333.550003051758},{"option":"SPXW260331C07220000","bid":15.1,"bid_size":35.0,"ask":15.8,"ask_size":39.0,"iv":0.12,"open_interest":100.0,"volume":10.0,"delta":0.1182,"gamma":0.0007,"vega":4.7368,"theta":-0.6561,"rho":0.8418,"theo":15.2804,"change":1.4,"open":15.94,"high":18.26,"low":15.94,"tick":"down","last_trade_price":16.05,"last_trade_time":"2026-02-18T14:48:57","percent_change":9.55632,"prev_day_close":15.4499998092651},{"option":"SPXW260331P07220000","bid":350.2,"bid_size":3.0,"ask":357.7,"ask_size":3.0,"iv":0.121,"open_interest":6.0,"volume":0.0,"delta":-0.8817,"gamma":0.0007,"vega":4.7368,"theta":-0.5649,"rho":-6.8373,"theo":353.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.34,"last_trade_time":"2026-02-02T10:47:42","percent_change":0.0,"prev_day_close":338.450012207031},{"option":"SPXW260331C07225000","bid":14.4,"bid_size":36.0,"ask":15.1,"ask_size":39.0,"iv":0.1197,"open_interest":325.0,"volume":81.0,"delta":0.1141,"gamma":0.0007,"vega":4.6276,"theta":-0.6372,"rho":0.8121,"theo":14.5765,"change":1.12,"open":14.31,"high":18.12,"low":14.31,"tick":"up","last_trade_price":15.17,"last_trade_time":"2026-02-18T15:48:12","percent_change":7.97153,"prev_day_close":14.75},{"option":"SPXW260331P07225000","bid":354.4,"bid_size":3.0,"ask":362.0,"ask_size":3.0,"iv":0.1207,"open_interest":4.0,"volume":0.0,"delta":-0.8859,"gamma":0.0007,"vega":4.6276,"theta":-0.5446,"rho":-6.8723,"theo":357.9825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.8,"last_trade_time":"2025-10-28T15:31:24","percent_change":0.0,"prev_day_close":342.75},{"option":"SPXW260331C07230000","bid":13.7,"bid_size":39.0,"ask":14.4,"ask_size":28.0,"iv":0.1192,"open_interest":1038.0,"volume":7.0,"delta":0.11,"gamma":0.0007,"vega":4.5189,"theta":-0.6186,"rho":0.7829,"theo":13.9022,"change":1.21,"open":13.7,"high":16.78,"low":13.7,"tick":"down","last_trade_price":14.61,"last_trade_time":"2026-02-18T14:39:19","percent_change":9.02985,"prev_day_close":14.0999999046326},{"option":"SPXW260331P07230000","bid":359.2,"bid_size":3.0,"ask":366.3,"ask_size":3.0,"iv":0.12,"open_interest":4.0,"volume":0.0,"delta":-0.8899,"gamma":0.0007,"vega":4.5189,"theta":-0.5247,"rho":-6.9069,"theo":362.2859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.0,"last_trade_time":"2025-11-12T11:10:03","percent_change":0.0,"prev_day_close":347.050003051758},{"option":"SPXW260331C07235000","bid":13.1,"bid_size":15.0,"ask":13.8,"ask_size":33.0,"iv":0.119,"open_interest":146.0,"volume":81.0,"delta":0.1061,"gamma":0.0007,"vega":4.4104,"theta":-0.6004,"rho":0.7543,"theo":13.2571,"change":0.75,"open":14.7,"high":15.9,"low":13.55,"tick":"down","last_trade_price":13.55,"last_trade_time":"2026-02-18T15:46:01","percent_change":5.85937,"prev_day_close":13.4000000953674},{"option":"SPXW260331P07235000","bid":361.3,"bid_size":1.0,"ask":372.5,"ask_size":1.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.8939,"gamma":0.0007,"vega":4.4104,"theta":-0.5052,"rho":-6.9408,"theo":366.6184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":350.800003051758},{"option":"SPXW260331C07240000","bid":12.5,"bid_size":39.0,"ask":13.2,"ask_size":58.0,"iv":0.1187,"open_interest":139.0,"volume":2.0,"delta":0.1022,"gamma":0.0007,"vega":4.3025,"theta":-0.5825,"rho":0.7266,"theo":12.6403,"change":1.26,"open":15.15,"high":15.15,"low":13.51,"tick":"down","last_trade_price":13.51,"last_trade_time":"2026-02-18T14:46:09","percent_change":10.2857,"prev_day_close":12.8000001907349},{"option":"SPXW260331P07240000","bid":367.9,"bid_size":3.0,"ask":375.0,"ask_size":3.0,"iv":0.1194,"open_interest":1.0,"volume":0.0,"delta":-0.8977,"gamma":0.0007,"vega":4.3025,"theta":-0.486,"rho":-6.9737,"theo":370.9792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":304.45,"last_trade_time":"2026-01-30T09:53:37","percent_change":0.0,"prev_day_close":355.75},{"option":"SPXW260331C07245000","bid":11.9,"bid_size":16.0,"ask":12.6,"ask_size":35.0,"iv":0.1184,"open_interest":133.0,"volume":30.0,"delta":0.0985,"gamma":0.0006,"vega":4.1953,"theta":-0.5651,"rho":0.7,"theo":12.051,"change":2.3,"open":13.4,"high":14.86,"low":13.4,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-18T13:34:13","percent_change":19.6581,"prev_day_close":12.1999998092651},{"option":"SPXW260331P07245000","bid":370.1,"bid_size":1.0,"ask":381.3,"ask_size":1.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9014,"gamma":0.0006,"vega":4.1953,"theta":-0.4672,"rho":-7.0056,"theo":375.3675,"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":359.449996948242},{"option":"SPXW260331C07250000","bid":11.4,"bid_size":41.0,"ask":12.0,"ask_size":30.0,"iv":0.1181,"open_interest":5422.0,"volume":79.0,"delta":0.0949,"gamma":0.0006,"vega":4.0895,"theta":-0.548,"rho":0.6745,"theo":11.4881,"change":1.17,"open":11.34,"high":14.4,"low":11.34,"tick":"down","last_trade_price":12.37,"last_trade_time":"2026-02-18T15:57:40","percent_change":10.4464,"prev_day_close":11.6500000953674},{"option":"SPXW260331P07250000","bid":376.7,"bid_size":3.0,"ask":383.9,"ask_size":3.0,"iv":0.1189,"open_interest":4.0,"volume":0.0,"delta":-0.9051,"gamma":0.0006,"vega":4.0895,"theta":-0.4487,"rho":-7.0365,"theo":379.7823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.53,"last_trade_time":"2026-01-27T09:40:41","percent_change":0.0,"prev_day_close":364.699996948242},{"option":"SPXW260331C07255000","bid":10.8,"bid_size":18.0,"ask":11.5,"ask_size":37.0,"iv":0.1178,"open_interest":134.0,"volume":19.0,"delta":0.0914,"gamma":0.0006,"vega":3.9856,"theta":-0.5313,"rho":0.6499,"theo":10.9508,"change":2.1,"open":10.86,"high":13.75,"low":10.86,"tick":"down","last_trade_price":12.75,"last_trade_time":"2026-02-18T13:34:13","percent_change":19.7183,"prev_day_close":11.0999999046326},{"option":"SPXW260331P07255000","bid":378.9,"bid_size":1.0,"ask":390.1,"ask_size":1.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9086,"gamma":0.0006,"vega":3.9856,"theta":-0.4307,"rho":-7.0664,"theo":384.2226,"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":368.449996948242},{"option":"SPXW260331C07260000","bid":10.3,"bid_size":46.0,"ask":11.0,"ask_size":66.0,"iv":0.1176,"open_interest":178.0,"volume":5.0,"delta":0.088,"gamma":0.0006,"vega":3.8836,"theta":-0.515,"rho":0.626,"theo":10.4382,"change":1.05,"open":12.19,"high":12.54,"low":11.2,"tick":"no_change","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:58:41","percent_change":10.3448,"prev_day_close":10.5499997138977},{"option":"SPXW260331P07260000","bid":385.6,"bid_size":3.0,"ask":392.9,"ask_size":3.0,"iv":0.1185,"open_interest":7.0,"volume":0.0,"delta":-0.912,"gamma":0.0006,"vega":3.8836,"theta":-0.413,"rho":-7.0956,"theo":388.6876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.49,"last_trade_time":"2026-01-05T10:24:26","percent_change":0.0,"prev_day_close":373.600006103516},{"option":"SPXW260331C07265000","bid":9.8,"bid_size":20.0,"ask":10.5,"ask_size":38.0,"iv":0.1173,"open_interest":143.0,"volume":8.0,"delta":0.0847,"gamma":0.0006,"vega":3.7837,"theta":-0.4991,"rho":0.6027,"theo":9.9497,"change":1.02,"open":12.11,"high":12.2,"low":9.68,"tick":"up","last_trade_price":10.72,"last_trade_time":"2026-02-18T15:57:40","percent_change":10.5155,"prev_day_close":10.0499997138977},{"option":"SPXW260331P07265000","bid":387.9,"bid_size":1.0,"ask":399.1,"ask_size":1.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9152,"gamma":0.0006,"vega":3.7837,"theta":-0.3958,"rho":-7.1242,"theo":393.1767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":422.51,"last_trade_time":"2026-01-20T13:28:07","percent_change":0.0,"prev_day_close":377.5},{"option":"SPXW260331C07270000","bid":9.4,"bid_size":52.0,"ask":10.1,"ask_size":70.0,"iv":0.1172,"open_interest":158.0,"volume":13.0,"delta":0.0816,"gamma":0.0006,"vega":3.6856,"theta":-0.4836,"rho":0.58,"theo":9.4845,"change":0.85,"open":9.4,"high":11.74,"low":9.4,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-02-18T15:58:41","percent_change":9.09091,"prev_day_close":9.59999990463257},{"option":"SPXW260331P07270000","bid":394.1,"bid_size":3.0,"ask":401.9,"ask_size":3.0,"iv":0.1184,"open_interest":2.0,"volume":0.0,"delta":-0.9184,"gamma":0.0006,"vega":3.6856,"theta":-0.379,"rho":-7.1523,"theo":397.6892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":416.16,"last_trade_time":"2025-12-19T15:26:14","percent_change":0.0,"prev_day_close":382.350006103516},{"option":"SPXW260331C07275000","bid":8.9,"bid_size":86.0,"ask":9.5,"ask_size":63.0,"iv":0.1167,"open_interest":2602.0,"volume":79.0,"delta":0.0785,"gamma":0.0006,"vega":3.589,"theta":-0.4686,"rho":0.5578,"theo":9.0421,"change":0.2,"open":8.95,"high":11.13,"low":8.89,"tick":"up","last_trade_price":9.05,"last_trade_time":"2026-02-18T15:41:24","percent_change":2.25989,"prev_day_close":9.15000009536743},{"option":"SPXW260331P07275000","bid":399.1,"bid_size":3.0,"ask":406.4,"ask_size":3.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9215,"gamma":0.0006,"vega":3.589,"theta":-0.3627,"rho":-7.1797,"theo":402.2243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.800003051758},{"option":"SPXW260331C07280000","bid":8.5,"bid_size":88.0,"ask":9.1,"ask_size":66.0,"iv":0.1166,"open_interest":332.0,"volume":8.0,"delta":0.0756,"gamma":0.0005,"vega":3.4938,"theta":-0.454,"rho":0.5365,"theo":8.6215,"change":2.43,"open":8.61,"high":10.88,"low":8.61,"tick":"up","last_trade_price":10.88,"last_trade_time":"2026-02-18T12:07:29","percent_change":28.7574,"prev_day_close":8.75},{"option":"SPXW260331P07280000","bid":403.1,"bid_size":3.0,"ask":411.1,"ask_size":3.0,"iv":0.1182,"open_interest":1.0,"volume":0.0,"delta":-0.9244,"gamma":0.0005,"vega":3.4938,"theta":-0.3467,"rho":-7.2064,"theo":406.7814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.55,"last_trade_time":"2026-01-27T14:51:38","percent_change":0.0,"prev_day_close":391.75},{"option":"SPXW260331C07285000","bid":8.1,"bid_size":56.0,"ask":8.7,"ask_size":34.0,"iv":0.1164,"open_interest":81.0,"volume":2.0,"delta":0.0727,"gamma":0.0005,"vega":3.4001,"theta":-0.4398,"rho":0.516,"theo":8.222,"change":0.28,"open":10.24,"high":10.24,"low":8.43,"tick":"down","last_trade_price":8.43,"last_trade_time":"2026-02-18T14:57:16","percent_change":3.43558,"prev_day_close":8.34999990463257},{"option":"SPXW260331P07285000","bid":406.1,"bid_size":1.0,"ask":417.2,"ask_size":1.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9273,"gamma":0.0005,"vega":3.4001,"theta":-0.3312,"rho":-7.2322,"theo":411.3595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":395.25},{"option":"SPXW260331C07290000","bid":7.7,"bid_size":93.0,"ask":8.3,"ask_size":70.0,"iv":0.1162,"open_interest":89.0,"volume":19.0,"delta":0.07,"gamma":0.0005,"vega":3.3082,"theta":-0.4261,"rho":0.4965,"theo":7.8425,"change":-0.09,"open":7.7,"high":9.45,"low":7.66,"tick":"down","last_trade_price":7.66,"last_trade_time":"2026-02-18T15:24:04","percent_change":-1.16129,"prev_day_close":7.9500002861023},{"option":"SPXW260331P07290000","bid":412.8,"bid_size":3.0,"ask":420.2,"ask_size":3.0,"iv":0.1174,"open_interest":1.0,"volume":0.0,"delta":-0.93,"gamma":0.0005,"vega":3.3082,"theta":-0.3161,"rho":-7.257,"theo":415.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":319.05,"last_trade_time":"2026-02-09T15:28:03","percent_change":0.0,"prev_day_close":400.850006103516},{"option":"SPXW260331C07295000","bid":7.4,"bid_size":23.0,"ask":8.0,"ask_size":51.0,"iv":0.1162,"open_interest":22.0,"volume":12.0,"delta":0.0673,"gamma":0.0005,"vega":3.2183,"theta":-0.4128,"rho":0.4779,"theo":7.4821,"change":1.16,"open":8.61,"high":9.26,"low":8.51,"tick":"no_change","last_trade_price":8.51,"last_trade_time":"2026-02-18T13:46:28","percent_change":15.7823,"prev_day_close":7.54999995231628},{"option":"SPXW260331P07295000","bid":415.3,"bid_size":1.0,"ask":426.5,"ask_size":1.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":-0.9326,"gamma":0.0005,"vega":3.2183,"theta":-0.3015,"rho":-7.2809,"theo":420.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.550003051758},{"option":"SPXW260331C07300000","bid":7.1,"bid_size":37.0,"ask":7.6,"ask_size":111.0,"iv":0.1161,"open_interest":4599.0,"volume":171.0,"delta":0.0648,"gamma":0.0005,"vega":3.1307,"theta":-0.3999,"rho":0.4601,"theo":7.1399,"change":0.06,"open":7.5,"high":8.82,"low":6.95,"tick":"no_change","last_trade_price":7.11,"last_trade_time":"2026-02-18T15:35:21","percent_change":0.851065,"prev_day_close":7.20000004768372},{"option":"SPXW260331P07300000","bid":422.0,"bid_size":1.0,"ask":429.5,"ask_size":3.0,"iv":0.1172,"open_interest":19.0,"volume":0.0,"delta":-0.9352,"gamma":0.0005,"vega":3.1307,"theta":-0.2872,"rho":-7.304,"theo":425.2102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.19,"last_trade_time":"2026-02-13T11:26:59","percent_change":0.0,"prev_day_close":409.850006103516},{"option":"SPXW260331C07305000","bid":6.7,"bid_size":61.0,"ask":7.3,"ask_size":53.0,"iv":0.1159,"open_interest":92.0,"volume":7.0,"delta":0.0624,"gamma":0.0005,"vega":3.0455,"theta":-0.3874,"rho":0.4429,"theo":6.815,"change":0.75,"open":8.2,"high":8.4,"low":7.45,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-18T14:14:54","percent_change":11.194,"prev_day_close":6.84999990463257},{"option":"SPXW260331P07305000","bid":424.6,"bid_size":1.0,"ask":435.7,"ask_size":1.0,"iv":0.1169,"open_interest":4.0,"volume":0.0,"delta":-0.9376,"gamma":0.0005,"vega":3.0455,"theta":-0.2734,"rho":-7.3266,"theo":429.863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.0,"last_trade_time":"2025-12-29T12:23:15","percent_change":0.0,"prev_day_close":413.800003051758},{"option":"SPXW260331C07310000","bid":6.4,"bid_size":67.0,"ask":7.0,"ask_size":96.0,"iv":0.1158,"open_interest":108.0,"volume":22.0,"delta":0.06,"gamma":0.0004,"vega":2.9626,"theta":-0.3753,"rho":0.4262,"theo":6.5069,"change":0.75,"open":7.85,"high":8.07,"low":7.15,"tick":"down","last_trade_price":7.15,"last_trade_time":"2026-02-18T14:14:54","percent_change":11.7188,"prev_day_close":6.54999995231628},{"option":"SPXW260331P07310000","bid":431.3,"bid_size":3.0,"ask":438.8,"ask_size":3.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.94,"gamma":0.0004,"vega":2.9626,"theta":-0.26,"rho":-7.3486,"theo":434.5324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.099990844727},{"option":"SPXW260331C07315000","bid":6.1,"bid_size":20.0,"ask":6.6,"ask_size":39.0,"iv":0.1155,"open_interest":88.0,"volume":21.0,"delta":0.0578,"gamma":0.0004,"vega":2.882,"theta":-0.3637,"rho":0.4101,"theo":6.2147,"change":0.8,"open":7.55,"high":7.55,"low":6.95,"tick":"no_change","last_trade_price":6.95,"last_trade_time":"2026-02-18T13:43:37","percent_change":13.0081,"prev_day_close":6.25},{"option":"SPXW260331P07315000","bid":433.9,"bid_size":1.0,"ask":445.1,"ask_size":1.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9422,"gamma":0.0004,"vega":2.882,"theta":-0.247,"rho":-7.37,"theo":439.2179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.050003051758},{"option":"SPXW260331C07320000","bid":5.8,"bid_size":110.0,"ask":6.4,"ask_size":101.0,"iv":0.1156,"open_interest":90.0,"volume":4.0,"delta":0.0556,"gamma":0.0004,"vega":2.8035,"theta":-0.3524,"rho":0.3945,"theo":5.9379,"change":1.35,"open":7.2,"high":7.2,"low":7.2,"tick":"no_change","last_trade_price":7.2,"last_trade_time":"2026-02-18T11:46:46","percent_change":23.0769,"prev_day_close":5.95000004768372},{"option":"SPXW260331P07320000","bid":440.7,"bid_size":3.0,"ask":448.2,"ask_size":3.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9444,"gamma":0.0004,"vega":2.8035,"theta":-0.2344,"rho":-7.3909,"theo":443.9187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.600006103516},{"option":"SPXW260331C07325000","bid":5.6,"bid_size":63.0,"ask":6.1,"ask_size":135.0,"iv":0.1156,"open_interest":202.0,"volume":43.0,"delta":0.0535,"gamma":0.0004,"vega":2.7269,"theta":-0.3416,"rho":0.3795,"theo":5.6756,"change":1.15,"open":6.69,"high":6.85,"low":6.65,"tick":"up","last_trade_price":6.8,"last_trade_time":"2026-02-18T13:04:52","percent_change":20.354,"prev_day_close":5.70000004768372},{"option":"SPXW260331P07325000","bid":445.3,"bid_size":3.0,"ask":452.9,"ask_size":3.0,"iv":0.1167,"open_interest":0.0,"volume":0.0,"delta":-0.9464,"gamma":0.0004,"vega":2.7269,"theta":-0.2222,"rho":-7.4112,"theo":448.6341,"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":433.149993896484},{"option":"SPXW260331C07330000","bid":5.4,"bid_size":25.0,"ask":5.8,"ask_size":90.0,"iv":0.1155,"open_interest":76.0,"volume":8.0,"delta":0.0515,"gamma":0.0004,"vega":2.6522,"theta":-0.3311,"rho":0.3652,"theo":5.4273,"change":1.21,"open":5.55,"high":6.61,"low":5.55,"tick":"up","last_trade_price":6.61,"last_trade_time":"2026-02-18T11:43:49","percent_change":22.4074,"prev_day_close":5.40000009536743},{"option":"SPXW260331P07330000","bid":450.1,"bid_size":1.0,"ask":457.7,"ask_size":3.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9484,"gamma":0.0004,"vega":2.6522,"theta":-0.2104,"rho":-7.4308,"theo":453.3633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.049987792969},{"option":"SPXW260331C07335000","bid":5.1,"bid_size":25.0,"ask":5.6,"ask_size":76.0,"iv":0.1155,"open_interest":291.0,"volume":6.0,"delta":0.0496,"gamma":0.0004,"vega":2.5794,"theta":-0.321,"rho":0.3516,"theo":5.1919,"change":0.08,"open":5.23,"high":5.23,"low":5.23,"tick":"down","last_trade_price":5.23,"last_trade_time":"2026-02-18T09:49:16","percent_change":1.5534,"prev_day_close":5.15000009536743},{"option":"SPXW260331P07335000","bid":452.8,"bid_size":1.0,"ask":463.9,"ask_size":1.0,"iv":0.1167,"open_interest":0.0,"volume":0.0,"delta":-0.9503,"gamma":0.0004,"vega":2.5794,"theta":-0.1989,"rho":-7.4498,"theo":458.1056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.400009155273},{"option":"SPXW260331C07340000","bid":4.9,"bid_size":78.0,"ask":5.3,"ask_size":96.0,"iv":0.1154,"open_interest":43.0,"volume":1.0,"delta":0.0478,"gamma":0.0004,"vega":2.5086,"theta":-0.3113,"rho":0.3387,"theo":4.9689,"change":1.05,"open":5.9,"high":5.9,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T13:04:52","percent_change":21.6495,"prev_day_close":4.90000009536743},{"option":"SPXW260331P07340000","bid":459.0,"bid_size":3.0,"ask":467.2,"ask_size":3.0,"iv":0.1175,"open_interest":1.0,"volume":0.0,"delta":-0.9522,"gamma":0.0004,"vega":2.5086,"theta":-0.1879,"rho":-7.468,"theo":462.8602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.54,"last_trade_time":"2026-01-27T14:17:47","percent_change":0.0,"prev_day_close":447.5},{"option":"SPXW260331C07345000","bid":4.7,"bid_size":10.0,"ask":5.1,"ask_size":85.0,"iv":0.1154,"open_interest":38.0,"volume":5.0,"delta":0.0461,"gamma":0.0004,"vega":2.4399,"theta":-0.3019,"rho":0.3264,"theo":4.7575,"change":0.5,"open":5.15,"high":5.15,"low":5.15,"tick":"up","last_trade_price":5.15,"last_trade_time":"2026-02-18T10:00:42","percent_change":10.7527,"prev_day_close":4.70000004768372},{"option":"SPXW260331P07345000","bid":462.3,"bid_size":1.0,"ask":473.4,"ask_size":1.0,"iv":0.1167,"open_interest":0.0,"volume":0.0,"delta":-0.9539,"gamma":0.0004,"vega":2.4399,"theta":-0.1772,"rho":-7.4856,"theo":467.6264,"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":451.5},{"option":"SPXW260331C07350000","bid":4.5,"bid_size":10.0,"ask":4.9,"ask_size":152.0,"iv":0.1154,"open_interest":1418.0,"volume":74.0,"delta":0.0444,"gamma":0.0004,"vega":2.3733,"theta":-0.2929,"rho":0.3146,"theo":4.5571,"change":0.26,"open":4.55,"high":5.43,"low":4.55,"tick":"no_change","last_trade_price":4.76,"last_trade_time":"2026-02-18T15:57:13","percent_change":5.77778,"prev_day_close":4.5},{"option":"SPXW260331P07350000","bid":469.0,"bid_size":3.0,"ask":476.7,"ask_size":3.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9556,"gamma":0.0004,"vega":2.3733,"theta":-0.1668,"rho":-7.5026,"theo":472.4036,"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":457.649993896484},{"option":"SPXW260331C07355000","bid":4.3,"bid_size":10.0,"ask":4.7,"ask_size":92.0,"iv":0.1154,"open_interest":26.0,"volume":0.0,"delta":0.0428,"gamma":0.0004,"vega":2.3089,"theta":-0.2842,"rho":0.3033,"theo":4.3669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-13T14:30:56","percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"SPXW260331P07355000","bid":471.2,"bid_size":1.0,"ask":483.0,"ask_size":1.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9572,"gamma":0.0004,"vega":2.3089,"theta":-0.1568,"rho":-7.5193,"theo":477.1911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.0},{"option":"SPXW260331C07360000","bid":4.1,"bid_size":10.0,"ask":4.5,"ask_size":160.0,"iv":0.1154,"open_interest":63.0,"volume":0.0,"delta":0.0413,"gamma":0.0003,"vega":2.2465,"theta":-0.2758,"rho":0.2924,"theo":4.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.8,"last_trade_time":"2026-02-13T12:17:43","percent_change":0.0,"prev_day_close":4.09999990463257},{"option":"SPXW260331P07360000","bid":478.6,"bid_size":2.0,"ask":486.3,"ask_size":2.0,"iv":0.1171,"open_interest":1.0,"volume":0.0,"delta":-0.9587,"gamma":0.0003,"vega":2.2465,"theta":-0.147,"rho":-7.5355,"theo":481.9884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.86,"last_trade_time":"2026-01-27T14:17:47","percent_change":0.0,"prev_day_close":466.649993896484},{"option":"SPXW260331C07365000","bid":3.9,"bid_size":25.0,"ask":4.3,"ask_size":95.0,"iv":0.1153,"open_interest":13.0,"volume":4.0,"delta":0.0398,"gamma":0.0003,"vega":2.1861,"theta":-0.2677,"rho":0.2819,"theo":4.0157,"change":-0.12,"open":3.95,"high":4.71,"low":3.83,"tick":"down","last_trade_price":3.83,"last_trade_time":"2026-02-18T15:29:28","percent_change":-3.03797,"prev_day_close":3.89999997615814},{"option":"SPXW260331P07365000","bid":480.8,"bid_size":1.0,"ask":492.6,"ask_size":1.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9602,"gamma":0.0003,"vega":2.1861,"theta":-0.1376,"rho":-7.5514,"theo":486.795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.100006103516},{"option":"SPXW260331C07370000","bid":3.7,"bid_size":105.0,"ask":4.1,"ask_size":148.0,"iv":0.1152,"open_interest":71.0,"volume":12.0,"delta":0.0384,"gamma":0.0003,"vega":2.1276,"theta":-0.26,"rho":0.2717,"theo":3.8536,"change":0.75,"open":4.35,"high":4.6,"low":4.35,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T13:08:48","percent_change":20.0,"prev_day_close":3.75},{"option":"SPXW260331P07370000","bid":488.2,"bid_size":2.0,"ask":495.9,"ask_size":2.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.9616,"gamma":0.0003,"vega":2.1276,"theta":-0.1285,"rho":-7.5668,"theo":491.6105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":476.399993896484},{"option":"SPXW260331C07375000","bid":3.6,"bid_size":10.0,"ask":4.0,"ask_size":173.0,"iv":0.1156,"open_interest":1712.0,"volume":36.0,"delta":0.037,"gamma":0.0003,"vega":2.0708,"theta":-0.2525,"rho":0.262,"theo":3.6998,"change":-0.02,"open":4.24,"high":4.3,"low":3.63,"tick":"no_change","last_trade_price":3.63,"last_trade_time":"2026-02-18T15:08:32","percent_change":-0.547945,"prev_day_close":3.60000002384186},{"option":"SPXW260331P07375000","bid":492.5,"bid_size":2.0,"ask":500.1,"ask_size":2.0,"iv":0.1183,"open_interest":4.0,"volume":0.0,"delta":-0.9629,"gamma":0.0003,"vega":2.0708,"theta":-0.1197,"rho":-7.5819,"theo":496.4344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":494.54,"last_trade_time":"2026-02-17T14:50:24","percent_change":0.0,"prev_day_close":481.199996948242},{"option":"SPXW260331C07380000","bid":3.4,"bid_size":112.0,"ask":3.8,"ask_size":177.0,"iv":0.1154,"open_interest":40.0,"volume":1.0,"delta":0.0357,"gamma":0.0003,"vega":2.0158,"theta":-0.2453,"rho":0.2527,"theo":3.5539,"change":0.65,"open":4.1,"high":4.1,"low":4.1,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T13:08:48","percent_change":18.8406,"prev_day_close":3.39999997615814},{"option":"SPXW260331P07380000","bid":497.8,"bid_size":2.0,"ask":505.6,"ask_size":2.0,"iv":0.1175,"open_interest":0.0,"volume":0.0,"delta":-0.9642,"gamma":0.0003,"vega":2.0158,"theta":-0.1112,"rho":-7.5965,"theo":501.2661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.800003051758},{"option":"SPXW260331C07385000","bid":3.2,"bid_size":95.0,"ask":3.7,"ask_size":105.0,"iv":0.1155,"open_interest":60.0,"volume":0.0,"delta":0.0345,"gamma":0.0003,"vega":1.9623,"theta":-0.2383,"rho":0.2438,"theo":3.4153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.28,"last_trade_time":"2026-02-12T11:36:21","percent_change":0.0,"prev_day_close":3.25},{"option":"SPXW260331P07385000","bid":500.0,"bid_size":1.0,"ask":511.8,"ask_size":1.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.9655,"gamma":0.0003,"vega":1.9623,"theta":-0.1029,"rho":-7.6107,"theo":506.1051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.050003051758},{"option":"SPXW260331C07390000","bid":3.1,"bid_size":169.0,"ask":3.5,"ask_size":186.0,"iv":0.1155,"open_interest":66.0,"volume":0.0,"delta":0.0333,"gamma":0.0003,"vega":1.9104,"theta":-0.2317,"rho":0.2354,"theo":3.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-13T10:48:29","percent_change":0.0,"prev_day_close":3.14999997615814},{"option":"SPXW260331P07390000","bid":507.5,"bid_size":2.0,"ask":515.3,"ask_size":2.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.0003,"vega":1.9104,"theta":-0.0949,"rho":-7.6244,"theo":510.9511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.75},{"option":"SPXW260331C07395000","bid":3.0,"bid_size":20.0,"ask":3.4,"ask_size":108.0,"iv":0.1158,"open_interest":49.0,"volume":0.0,"delta":0.0322,"gamma":0.0003,"vega":1.8601,"theta":-0.2252,"rho":0.2274,"theo":3.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.57,"last_trade_time":"2026-02-10T15:24:54","percent_change":0.0,"prev_day_close":3.0},{"option":"SPXW260331P07395000","bid":509.7,"bid_size":1.0,"ask":521.5,"ask_size":1.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.9678,"gamma":0.0003,"vega":1.8601,"theta":-0.0871,"rho":-7.6377,"theo":515.8036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.350006103516},{"option":"SPXW260331C07400000","bid":2.85,"bid_size":229.0,"ask":3.2,"ask_size":220.0,"iv":0.1156,"open_interest":1510.0,"volume":55.0,"delta":0.0311,"gamma":0.0003,"vega":1.8113,"theta":-0.219,"rho":0.2198,"theo":3.0394,"change":0.12,"open":3.35,"high":3.56,"low":3.07,"tick":"down","last_trade_price":3.07,"last_trade_time":"2026-02-18T14:53:17","percent_change":4.0678,"prev_day_close":2.875},{"option":"SPXW260331P07400000","bid":516.4,"bid_size":2.0,"ask":524.3,"ask_size":2.0,"iv":0.1186,"open_interest":19.0,"volume":0.0,"delta":-0.9689,"gamma":0.0003,"vega":1.8113,"theta":-0.0795,"rho":-7.6507,"theo":520.662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":465.11,"last_trade_time":"2026-01-23T16:05:46","percent_change":0.0,"prev_day_close":505.449996948242},{"option":"SPXW260331C07405000","bid":2.75,"bid_size":20.0,"ask":3.1,"ask_size":80.0,"iv":0.1158,"open_interest":46.0,"volume":1.0,"delta":0.0301,"gamma":0.0003,"vega":1.7641,"theta":-0.213,"rho":0.2124,"theo":2.9259,"change":0.255,"open":3.08,"high":3.08,"low":3.08,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T14:13:50","percent_change":9.02655,"prev_day_close":2.75},{"option":"SPXW260331P07405000","bid":519.4,"bid_size":1.0,"ask":531.2,"ask_size":1.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9699,"gamma":0.0003,"vega":1.7641,"theta":-0.0722,"rho":-7.6633,"theo":525.5262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.399993896484},{"option":"SPXW260331C07410000","bid":2.6,"bid_size":209.0,"ask":2.95,"ask_size":174.0,"iv":0.1156,"open_interest":53.0,"volume":0.0,"delta":0.0291,"gamma":0.0002,"vega":1.7183,"theta":-0.2073,"rho":0.2054,"theo":2.8178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-17T10:01:43","percent_change":0.0,"prev_day_close":2.64999997615814},{"option":"SPXW260331P07410000","bid":526.9,"bid_size":2.0,"ask":534.7,"ask_size":2.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9709,"gamma":0.0002,"vega":1.7183,"theta":-0.0651,"rho":-7.6757,"theo":530.3957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.149993896484},{"option":"SPXW260331C07415000","bid":2.5,"bid_size":95.0,"ask":2.85,"ask_size":81.0,"iv":0.1158,"open_interest":76.0,"volume":1.0,"delta":0.0281,"gamma":0.0002,"vega":1.674,"theta":-0.2017,"rho":0.1986,"theo":2.7148,"change":0.26,"open":2.86,"high":2.86,"low":2.86,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-18T10:04:04","percent_change":10.0,"prev_day_close":2.55000007152557},{"option":"SPXW260331P07415000","bid":529.1,"bid_size":1.0,"ask":540.9,"ask_size":1.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9719,"gamma":0.0002,"vega":1.674,"theta":-0.0582,"rho":-7.6878,"theo":535.2703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.950012207031},{"option":"SPXW260331C07420000","bid":2.4,"bid_size":184.0,"ask":2.75,"ask_size":179.0,"iv":0.116,"open_interest":27.0,"volume":7.0,"delta":0.0272,"gamma":0.0002,"vega":1.6311,"theta":-0.1963,"rho":0.192,"theo":2.6166,"change":0.4,"open":2.8,"high":2.9,"low":2.8,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T11:59:57","percent_change":16.0,"prev_day_close":2.42499995231628},{"option":"SPXW260331P07420000","bid":536.4,"bid_size":2.0,"ask":544.4,"ask_size":2.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9728,"gamma":0.0002,"vega":1.6311,"theta":-0.0514,"rho":-7.6997,"theo":540.1497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.850006103516},{"option":"SPXW260331C07425000","bid":2.3,"bid_size":210.0,"ask":2.65,"ask_size":174.0,"iv":0.1161,"open_interest":131.0,"volume":6.0,"delta":0.0263,"gamma":0.0002,"vega":1.5895,"theta":-0.1911,"rho":0.1856,"theo":2.5229,"change":0.26,"open":2.77,"high":2.77,"low":2.66,"tick":"down","last_trade_price":2.66,"last_trade_time":"2026-02-18T14:22:27","percent_change":10.8333,"prev_day_close":2.35000002384186},{"option":"SPXW260331P07425000","bid":541.3,"bid_size":2.0,"ask":549.3,"ask_size":2.0,"iv":0.1184,"open_interest":2.0,"volume":0.0,"delta":-0.9737,"gamma":0.0002,"vega":1.5895,"theta":-0.0449,"rho":-7.7114,"theo":545.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":427.94,"last_trade_time":"2026-01-27T10:19:56","percent_change":0.0,"prev_day_close":529.950012207031},{"option":"SPXW260331C07430000","bid":2.2,"bid_size":213.0,"ask":2.55,"ask_size":183.0,"iv":0.1162,"open_interest":75.0,"volume":0.0,"delta":0.0254,"gamma":0.0002,"vega":1.5492,"theta":-0.1861,"rho":0.1795,"theo":2.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-13T15:23:39","percent_change":0.0,"prev_day_close":2.25},{"option":"SPXW260331P07430000","bid":546.3,"bid_size":2.0,"ask":554.2,"ask_size":2.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9745,"gamma":0.0002,"vega":1.5492,"theta":-0.0386,"rho":-7.7228,"theo":549.9218,"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":534.600006103516},{"option":"SPXW260331C07435000","bid":2.1,"bid_size":107.0,"ask":2.45,"ask_size":86.0,"iv":0.1163,"open_interest":30.0,"volume":0.0,"delta":0.0246,"gamma":0.0002,"vega":1.5101,"theta":-0.1812,"rho":0.1736,"theo":2.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-17T14:35:16","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPXW260331P07435000","bid":548.6,"bid_size":1.0,"ask":560.4,"ask_size":1.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9753,"gamma":0.0002,"vega":1.5101,"theta":-0.0324,"rho":-7.734,"theo":554.8141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.699981689453},{"option":"SPXW260331C07440000","bid":2.0,"bid_size":226.0,"ask":2.35,"ask_size":188.0,"iv":0.1163,"open_interest":30.0,"volume":0.0,"delta":0.0238,"gamma":0.0002,"vega":1.4721,"theta":-0.1766,"rho":0.168,"theo":2.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-17T10:40:17","percent_change":0.0,"prev_day_close":2.07500004768372},{"option":"SPXW260331P07440000","bid":556.1,"bid_size":2.0,"ask":564.0,"ask_size":2.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9761,"gamma":0.0002,"vega":1.4721,"theta":-0.0264,"rho":-7.745,"theo":559.7101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.399993896484},{"option":"SPXW260331C07445000","bid":1.95,"bid_size":120.0,"ask":2.25,"ask_size":87.0,"iv":0.1165,"open_interest":29.0,"volume":0.0,"delta":0.0231,"gamma":0.0002,"vega":1.4353,"theta":-0.172,"rho":0.1626,"theo":2.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.73,"last_trade_time":"2026-02-13T09:53:58","percent_change":0.0,"prev_day_close":1.99999994039536},{"option":"SPXW260331P07445000","bid":558.4,"bid_size":1.0,"ask":570.2,"ask_size":1.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9769,"gamma":0.0002,"vega":1.4353,"theta":-0.0205,"rho":-7.7557,"theo":564.6098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.100006103516},{"option":"SPXW260331C07450000","bid":1.85,"bid_size":224.0,"ask":2.2,"ask_size":191.0,"iv":0.1167,"open_interest":1095.0,"volume":5.0,"delta":0.0223,"gamma":0.0002,"vega":1.3994,"theta":-0.1676,"rho":0.1574,"theo":2.114,"change":0.15,"open":2.27,"high":2.27,"low":2.15,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T13:52:52","percent_change":7.5,"prev_day_close":1.92500001192093},{"option":"SPXW260331P07450000","bid":565.9,"bid_size":2.0,"ask":573.8,"ask_size":2.0,"iv":0.1202,"open_interest":6.0,"volume":0.0,"delta":-0.9776,"gamma":0.0002,"vega":1.3994,"theta":-0.0148,"rho":-7.7662,"theo":569.5128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":490.73,"last_trade_time":"2026-01-22T14:31:35","percent_change":0.0,"prev_day_close":554.200012207031},{"option":"SPXW260331C07455000","bid":1.8,"bid_size":124.0,"ask":2.1,"ask_size":90.0,"iv":0.1169,"open_interest":80.0,"volume":36.0,"delta":0.0217,"gamma":0.0002,"vega":1.3646,"theta":-0.1634,"rho":0.1524,"theo":2.0426,"change":0.01,"open":1.91,"high":1.91,"low":1.91,"tick":"no_change","last_trade_price":1.91,"last_trade_time":"2026-02-18T09:54:45","percent_change":0.526317,"prev_day_close":1.85000002384186},{"option":"SPXW260331P07455000","bid":568.2,"bid_size":1.0,"ask":580.0,"ask_size":1.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9783,"gamma":0.0002,"vega":1.3646,"theta":-0.0092,"rho":-7.7764,"theo":574.419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.75},{"option":"SPXW260331C07460000","bid":1.7,"bid_size":228.0,"ask":2.05,"ask_size":195.0,"iv":0.117,"open_interest":117.0,"volume":0.0,"delta":0.021,"gamma":0.0002,"vega":1.3308,"theta":-0.1593,"rho":0.1477,"theo":1.9741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-12T10:36:22","percent_change":0.0,"prev_day_close":1.77500003576279},{"option":"SPXW260331P07460000","bid":575.6,"bid_size":2.0,"ask":583.6,"ask_size":2.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.979,"gamma":0.0002,"vega":1.3308,"theta":-0.0037,"rho":-7.7865,"theo":579.3282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.0},{"option":"SPXW260331C07465000","bid":1.65,"bid_size":125.0,"ask":1.95,"ask_size":90.0,"iv":0.1171,"open_interest":64.0,"volume":7.0,"delta":0.0203,"gamma":0.0002,"vega":1.2979,"theta":-0.1553,"rho":0.1432,"theo":1.9085,"change":0.195,"open":2.02,"high":2.02,"low":1.97,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-18T11:11:13","percent_change":10.9859,"prev_day_close":1.72499996423721},{"option":"SPXW260331P07465000","bid":578.0,"bid_size":1.0,"ask":589.8,"ask_size":1.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9796,"gamma":0.0002,"vega":1.2979,"theta":0.0,"rho":-7.7963,"theo":584.2402,"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":569.100006103516},{"option":"SPXW260331C07470000","bid":1.6,"bid_size":124.0,"ask":1.9,"ask_size":183.0,"iv":0.1175,"open_interest":47.0,"volume":0.0,"delta":0.0197,"gamma":0.0002,"vega":1.266,"theta":-0.1514,"rho":0.1388,"theo":1.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.77,"last_trade_time":"2026-02-17T09:44:42","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"SPXW260331P07470000","bid":584.9,"bid_size":2.0,"ask":593.4,"ask_size":2.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.9802,"gamma":0.0002,"vega":1.266,"theta":0.0,"rho":-7.806,"theo":589.1549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.799987792969},{"option":"SPXW260331C07475000","bid":1.55,"bid_size":42.0,"ask":1.85,"ask_size":199.0,"iv":0.1178,"open_interest":115.0,"volume":0.0,"delta":0.0191,"gamma":0.0002,"vega":1.235,"theta":-0.1477,"rho":0.1346,"theo":1.7852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-13T10:38:21","percent_change":0.0,"prev_day_close":1.57499998807907},{"option":"SPXW260331P07475000","bid":590.2,"bid_size":2.0,"ask":598.3,"ask_size":2.0,"iv":0.1203,"open_interest":2.0,"volume":0.0,"delta":-0.9809,"gamma":0.0002,"vega":1.235,"theta":0.0,"rho":-7.8156,"theo":594.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":607.47,"last_trade_time":"2026-01-20T12:46:02","percent_change":0.0,"prev_day_close":578.700012207031},{"option":"SPXW260331C07480000","bid":1.45,"bid_size":234.0,"ask":1.75,"ask_size":170.0,"iv":0.1176,"open_interest":7.0,"volume":0.0,"delta":0.0185,"gamma":0.0002,"vega":1.2048,"theta":-0.1441,"rho":0.1305,"theo":1.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-13T09:40:40","percent_change":0.0,"prev_day_close":1.52500003576279},{"option":"SPXW260331P07480000","bid":595.3,"bid_size":2.0,"ask":603.3,"ask_size":2.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.9814,"gamma":0.0002,"vega":1.2048,"theta":0.0,"rho":-7.825,"theo":598.9917,"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":583.650024414062},{"option":"SPXW260331C07485000","bid":1.4,"bid_size":127.0,"ask":1.7,"ask_size":90.0,"iv":0.1178,"open_interest":52.0,"volume":1.0,"delta":0.018,"gamma":0.0002,"vega":1.1756,"theta":-0.1406,"rho":0.1265,"theo":1.6714,"change":0.17,"open":1.72,"high":1.72,"low":1.72,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-18T11:03:24","percent_change":10.9677,"prev_day_close":1.47499996423721},{"option":"SPXW260331P07485000","bid":597.7,"bid_size":1.0,"ask":609.5,"ask_size":1.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.982,"gamma":0.0002,"vega":1.1756,"theta":0.0,"rho":-7.8342,"theo":603.9136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.399993896484},{"option":"SPXW260331C07490000","bid":1.35,"bid_size":235.0,"ask":1.65,"ask_size":203.0,"iv":0.1181,"open_interest":42.0,"volume":0.0,"delta":0.0174,"gamma":0.0002,"vega":1.1471,"theta":-0.1371,"rho":0.1227,"theo":1.618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-17T10:15:56","percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPXW260331P07490000","bid":605.1,"bid_size":2.0,"ask":613.1,"ask_size":2.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.9825,"gamma":0.0002,"vega":1.1471,"theta":0.0,"rho":-7.8434,"theo":608.8377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.5},{"option":"SPXW260331C07495000","bid":1.3,"bid_size":126.0,"ask":1.6,"ask_size":90.0,"iv":0.1183,"open_interest":9.0,"volume":0.0,"delta":0.0169,"gamma":0.0001,"vega":1.1195,"theta":-0.1338,"rho":0.119,"theo":1.5666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-17T10:01:18","percent_change":0.0,"prev_day_close":1.375},{"option":"SPXW260331P07495000","bid":607.5,"bid_size":1.0,"ask":619.3,"ask_size":1.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.9831,"gamma":0.0001,"vega":1.1195,"theta":0.0,"rho":-7.8524,"theo":613.764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.75},{"option":"SPXW260331C07500000","bid":1.25,"bid_size":237.0,"ask":1.55,"ask_size":206.0,"iv":0.1185,"open_interest":1030.0,"volume":4.0,"delta":0.0164,"gamma":0.0001,"vega":1.0926,"theta":-0.1306,"rho":0.1153,"theo":1.5172,"change":0.17,"open":1.5,"high":1.57,"low":1.5,"tick":"no_change","last_trade_price":1.57,"last_trade_time":"2026-02-18T10:43:46","percent_change":12.1429,"prev_day_close":1.32499998807907},{"option":"SPXW260331P07500000","bid":614.9,"bid_size":2.0,"ask":623.0,"ask_size":2.0,"iv":0.1226,"open_interest":193.0,"volume":0.0,"delta":-0.9836,"gamma":0.0001,"vega":1.0926,"theta":0.0,"rho":-7.8614,"theo":618.6922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":517.46,"last_trade_time":"2026-02-10T15:03:21","percent_change":0.0,"prev_day_close":603.349975585938},{"option":"SPXW260331C07505000","bid":1.2,"bid_size":128.0,"ask":1.5,"ask_size":90.0,"iv":0.1187,"open_interest":21.0,"volume":0.0,"delta":0.0159,"gamma":0.0001,"vega":1.0665,"theta":-0.1275,"rho":0.1119,"theo":1.4697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-17T10:21:25","percent_change":0.0,"prev_day_close":1.27500003576279},{"option":"SPXW260331P07505000","bid":617.4,"bid_size":1.0,"ask":629.2,"ask_size":1.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.984,"gamma":0.0001,"vega":1.0665,"theta":0.0,"rho":-7.8702,"theo":623.6224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.800018310547},{"option":"SPXW260331C07510000","bid":1.2,"bid_size":44.0,"ask":1.45,"ask_size":208.0,"iv":0.1192,"open_interest":70.0,"volume":0.0,"delta":0.0154,"gamma":0.0001,"vega":1.0411,"theta":-0.1245,"rho":0.1085,"theo":1.4241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-13T14:27:04","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260331P07510000","bid":624.8,"bid_size":2.0,"ask":632.8,"ask_size":2.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9845,"gamma":0.0001,"vega":1.0411,"theta":0.0,"rho":-7.8788,"theo":628.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.200012207031},{"option":"SPXW260331C07515000","bid":1.15,"bid_size":46.0,"ask":1.4,"ask_size":67.0,"iv":0.1194,"open_interest":5.0,"volume":1.0,"delta":0.015,"gamma":0.0001,"vega":1.0164,"theta":-0.1215,"rho":0.1053,"theo":1.3802,"change":0.1,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T10:04:04","percent_change":8.0,"prev_day_close":1.22499996423721},{"option":"SPXW260331P07515000","bid":627.3,"bid_size":1.0,"ask":639.1,"ask_size":1.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.985,"gamma":0.0001,"vega":1.0164,"theta":0.0,"rho":-7.8874,"theo":633.4881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.200012207031},{"option":"SPXW260331C07520000","bid":1.1,"bid_size":53.0,"ask":1.35,"ask_size":181.0,"iv":0.1195,"open_interest":28.0,"volume":0.0,"delta":0.0146,"gamma":0.0001,"vega":0.9924,"theta":-0.1187,"rho":0.1022,"theo":1.338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.6,"last_trade_time":"2026-02-12T10:56:54","percent_change":0.0,"prev_day_close":1.17500001192093},{"option":"SPXW260331P07520000","bid":634.1,"bid_size":2.0,"ask":642.7,"ask_size":2.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.9854,"gamma":0.0001,"vega":0.9924,"theta":0.0,"rho":-7.8958,"theo":638.4235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.049987792969},{"option":"SPXW260331C07525000","bid":1.05,"bid_size":161.0,"ask":1.35,"ask_size":197.0,"iv":0.1196,"open_interest":279.0,"volume":0.0,"delta":0.0142,"gamma":0.0001,"vega":0.969,"theta":-0.1159,"rho":0.0992,"theo":1.2974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.26,"last_trade_time":"2026-02-17T11:30:41","percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260331P07525000","bid":639.6,"bid_size":2.0,"ask":647.7,"ask_size":2.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0001,"vega":0.969,"theta":0.0,"rho":-7.9041,"theo":643.3605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.049987792969},{"option":"SPXW260331C07530000","bid":1.05,"bid_size":30.0,"ask":1.3,"ask_size":214.0,"iv":0.1204,"open_interest":30.0,"volume":0.0,"delta":0.0137,"gamma":0.0001,"vega":0.9463,"theta":-0.1132,"rho":0.0964,"theo":1.2582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-17T09:30:07","percent_change":0.0,"prev_day_close":1.07499998807907},{"option":"SPXW260331P07530000","bid":644.5,"bid_size":2.0,"ask":652.6,"ask_size":2.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.9862,"gamma":0.0001,"vega":0.9463,"theta":0.0,"rho":-7.9123,"theo":648.299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":632.850006103516},{"option":"SPXW260331C07540000","bid":0.95,"bid_size":173.0,"ask":1.2,"ask_size":186.0,"iv":0.1205,"open_interest":29.0,"volume":0.0,"delta":0.013,"gamma":0.0001,"vega":0.9026,"theta":-0.108,"rho":0.091,"theo":1.1842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.86,"last_trade_time":"2026-02-12T11:36:22","percent_change":0.0,"prev_day_close":1.02500000596046},{"option":"SPXW260331P07540000","bid":653.8,"bid_size":2.0,"ask":662.5,"ask_size":2.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.987,"gamma":0.0001,"vega":0.9026,"theta":0.0,"rho":-7.9283,"theo":658.1802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.75},{"option":"SPXW260331C07550000","bid":0.9,"bid_size":51.0,"ask":1.15,"ask_size":219.0,"iv":0.1212,"open_interest":154.0,"volume":11.0,"delta":0.0122,"gamma":0.0001,"vega":0.8612,"theta":-0.1032,"rho":0.0859,"theo":1.1155,"change":0.15,"open":1.1,"high":1.15,"low":1.1,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T10:26:39","percent_change":15.0,"prev_day_close":0.974999964237213},{"option":"SPXW260331P07550000","bid":663.7,"bid_size":2.0,"ask":672.4,"ask_size":2.0,"iv":0.1275,"open_interest":3.0,"volume":0.0,"delta":-0.9877,"gamma":0.0001,"vega":0.8612,"theta":0.0,"rho":-7.9439,"theo":668.0667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":543.87,"last_trade_time":"2026-01-28T14:08:35","percent_change":0.0,"prev_day_close":652.600006103516},{"option":"SPXW260331C07560000","bid":0.85,"bid_size":31.0,"ask":1.1,"ask_size":212.0,"iv":0.122,"open_interest":5.0,"volume":6.0,"delta":0.0116,"gamma":0.0001,"vega":0.8221,"theta":-0.0986,"rho":0.0812,"theo":1.0517,"change":0.12,"open":1.07,"high":1.07,"low":1.07,"tick":"no_change","last_trade_price":1.07,"last_trade_time":"2026-02-18T13:12:31","percent_change":12.6316,"prev_day_close":0.900000005960464},{"option":"SPXW260331P07560000","bid":673.5,"bid_size":2.0,"ask":681.6,"ask_size":2.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0001,"vega":0.8221,"theta":0.0,"rho":-7.9593,"theo":677.9581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.5},{"option":"SPXW260331C07570000","bid":0.8,"bid_size":35.0,"ask":1.05,"ask_size":225.0,"iv":0.1226,"open_interest":18.0,"volume":6.0,"delta":0.011,"gamma":0.0001,"vega":0.7851,"theta":-0.0942,"rho":0.0767,"theo":0.9924,"change":0.07,"open":0.97,"high":0.97,"low":0.97,"tick":"no_change","last_trade_price":0.97,"last_trade_time":"2026-02-18T13:12:31","percent_change":7.77778,"prev_day_close":0.849999994039536},{"option":"SPXW260331P07570000","bid":683.3,"bid_size":2.0,"ask":691.5,"ask_size":2.0,"iv":0.1305,"open_interest":2.0,"volume":0.0,"delta":-0.989,"gamma":0.0001,"vega":0.7851,"theta":0.0,"rho":-7.9744,"theo":687.854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":562.99,"last_trade_time":"2026-01-28T14:08:35","percent_change":0.0,"prev_day_close":672.549987792969},{"option":"SPXW260331C07575000","bid":0.75,"bid_size":185.0,"ask":1.0,"ask_size":196.0,"iv":0.1225,"open_interest":206.0,"volume":0.0,"delta":0.0106,"gamma":0.0001,"vega":0.7674,"theta":-0.0922,"rho":0.0746,"theo":0.9644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-17T12:05:45","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260331P07575000","bid":689.0,"bid_size":2.0,"ask":697.1,"ask_size":2.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0001,"vega":0.7674,"theta":0.0,"rho":-7.9818,"theo":692.8036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":677.399993896484},{"option":"SPXW260331C07580000","bid":0.75,"bid_size":32.0,"ask":1.0,"ask_size":217.0,"iv":0.1233,"open_interest":147.0,"volume":0.0,"delta":0.0104,"gamma":0.0001,"vega":0.7501,"theta":-0.0901,"rho":0.0725,"theo":0.9373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-12T15:41:43","percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"SPXW260331P07580000","bid":693.2,"bid_size":2.0,"ask":701.5,"ask_size":2.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":-0.9896,"gamma":0.0001,"vega":0.7501,"theta":0.0,"rho":-7.9892,"theo":697.7542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":682.450012207031},{"option":"SPXW260331C07590000","bid":0.7,"bid_size":34.0,"ask":0.95,"ask_size":230.0,"iv":0.1238,"open_interest":6.0,"volume":1.0,"delta":0.0098,"gamma":0.0001,"vega":0.7171,"theta":-0.0863,"rho":0.0686,"theo":0.8862,"change":0.05,"open":0.85,"high":0.85,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T11:14:54","percent_change":6.25,"prev_day_close":0.775000005960464},{"option":"SPXW260331P07590000","bid":703.2,"bid_size":2.0,"ask":711.4,"ask_size":2.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0001,"vega":0.7171,"theta":0.0,"rho":-8.0038,"theo":707.6583,"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":692.450012207031},{"option":"SPXW260331C07600000","bid":0.65,"bid_size":169.0,"ask":0.9,"ask_size":236.0,"iv":0.1243,"open_interest":1794.0,"volume":3.0,"delta":0.0093,"gamma":0.0001,"vega":0.6859,"theta":-0.0826,"rho":0.065,"theo":0.8387,"change":0.07,"open":0.85,"high":0.85,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T11:07:36","percent_change":9.33333,"prev_day_close":0.724999994039536},{"option":"SPXW260331P07600000","bid":713.2,"bid_size":2.0,"ask":722.0,"ask_size":2.0,"iv":0.1323,"open_interest":5.0,"volume":0.0,"delta":-0.9907,"gamma":0.0001,"vega":0.6859,"theta":0.0,"rho":-8.018,"theo":717.5661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.53,"last_trade_time":"2025-12-24T09:41:20","percent_change":0.0,"prev_day_close":702.149993896484},{"option":"SPXW260331C07610000","bid":0.6,"bid_size":205.0,"ask":0.85,"ask_size":236.0,"iv":0.1248,"open_interest":9.0,"volume":0.0,"delta":0.0088,"gamma":0.0001,"vega":0.6563,"theta":-0.0792,"rho":0.0616,"theo":0.7946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-13T09:52:49","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260331P07610000","bid":723.0,"bid_size":2.0,"ask":732.0,"ask_size":2.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0001,"vega":0.6563,"theta":0.0,"rho":-8.032,"theo":727.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.950012207031},{"option":"SPXW260331C07620000","bid":0.6,"bid_size":34.0,"ask":0.8,"ask_size":210.0,"iv":0.1257,"open_interest":46.0,"volume":0.0,"delta":0.0084,"gamma":0.0001,"vega":0.6284,"theta":-0.076,"rho":0.0585,"theo":0.7536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-12T14:55:21","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260331P07620000","bid":733.6,"bid_size":2.0,"ask":741.8,"ask_size":2.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.9916,"gamma":0.0001,"vega":0.6284,"theta":0.0,"rho":-8.0458,"theo":737.3914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.0},{"option":"SPXW260331C07625000","bid":0.55,"bid_size":210.0,"ask":0.8,"ask_size":230.0,"iv":0.1259,"open_interest":1020.0,"volume":0.0,"delta":0.0082,"gamma":0.0001,"vega":0.615,"theta":-0.0744,"rho":0.057,"theo":0.7341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.75,"last_trade_time":"2026-02-09T10:29:08","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260331P07625000","bid":738.6,"bid_size":2.0,"ask":746.8,"ask_size":2.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.0001,"vega":0.615,"theta":0.0,"rho":-8.0526,"theo":742.3496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.149993896484},{"option":"SPXW260331C07630000","bid":0.55,"bid_size":182.0,"ask":0.8,"ask_size":241.0,"iv":0.1266,"open_interest":26.0,"volume":1.0,"delta":0.008,"gamma":0.0001,"vega":0.602,"theta":-0.0729,"rho":0.0556,"theo":0.7154,"change":0.05,"open":0.7,"high":0.7,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:58:40","percent_change":7.69231,"prev_day_close":0.625},{"option":"SPXW260331P07630000","bid":742.9,"bid_size":2.0,"ask":751.1,"ask_size":2.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.602,"theta":0.0,"rho":-8.0593,"theo":747.3084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":731.899993896484},{"option":"SPXW260331C07640000","bid":0.55,"bid_size":35.0,"ask":0.75,"ask_size":244.0,"iv":0.1274,"open_interest":82.0,"volume":0.0,"delta":0.0076,"gamma":0.0001,"vega":0.577,"theta":-0.07,"rho":0.0529,"theo":0.6798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.06,"last_trade_time":"2026-02-12T11:36:22","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260331P07640000","bid":753.5,"bid_size":2.0,"ask":761.7,"ask_size":2.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0001,"vega":0.577,"theta":0.0,"rho":-8.0727,"theo":757.2281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.850006103516},{"option":"SPXW260331C07650000","bid":0.5,"bid_size":186.0,"ask":0.7,"ask_size":216.0,"iv":0.1277,"open_interest":285.0,"volume":0.0,"delta":0.0072,"gamma":0.0001,"vega":0.5534,"theta":-0.0673,"rho":0.0503,"theo":0.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-12T12:59:35","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260331P07650000","bid":762.8,"bid_size":2.0,"ask":771.0,"ask_size":2.0,"iv":0.1387,"open_interest":2.0,"volume":0.0,"delta":-0.9928,"gamma":0.0001,"vega":0.5534,"theta":0.0,"rho":-8.0858,"theo":767.1502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":768.59,"last_trade_time":"2025-11-10T09:43:20","percent_change":0.0,"prev_day_close":751.899993896484},{"option":"SPXW260331C07660000","bid":0.5,"bid_size":36.0,"ask":0.7,"ask_size":242.0,"iv":0.129,"open_interest":6.0,"volume":0.0,"delta":0.0069,"gamma":0.0001,"vega":0.5312,"theta":-0.0648,"rho":0.0479,"theo":0.6158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-01-20T14:22:58","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260331P07660000","bid":770.9,"bid_size":1.0,"ask":782.7,"ask_size":1.0,"iv":0.1351,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0001,"vega":0.5312,"theta":0.0,"rho":-8.0989,"theo":777.0746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":763.5},{"option":"SPXW260331C07670000","bid":0.45,"bid_size":188.0,"ask":0.65,"ask_size":217.0,"iv":0.1292,"open_interest":4.0,"volume":0.0,"delta":0.0065,"gamma":0.0001,"vega":0.5101,"theta":-0.0624,"rho":0.0456,"theo":0.5871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.1,"last_trade_time":"2026-02-03T09:57:18","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260331P07670000","bid":780.8,"bid_size":1.0,"ask":792.6,"ask_size":1.0,"iv":0.1355,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.5101,"theta":0.0,"rho":-8.1118,"theo":787.0011,"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":772.700012207031},{"option":"SPXW260331C07675000","bid":0.45,"bid_size":186.0,"ask":0.65,"ask_size":217.0,"iv":0.1298,"open_interest":70.0,"volume":0.0,"delta":0.0064,"gamma":0.0001,"vega":0.5001,"theta":-0.0612,"rho":0.0446,"theo":0.5735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.86,"last_trade_time":"2026-01-16T09:59:55","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260331P07675000","bid":785.8,"bid_size":1.0,"ask":797.6,"ask_size":1.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0001,"vega":0.5001,"theta":0.0,"rho":-8.1182,"theo":791.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.700012207031},{"option":"SPXW260331C07680000","bid":0.45,"bid_size":39.0,"ask":0.65,"ask_size":247.0,"iv":0.1305,"open_interest":4.0,"volume":0.0,"delta":0.0062,"gamma":0.0001,"vega":0.4903,"theta":-0.0601,"rho":0.0435,"theo":0.5604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.17,"last_trade_time":"2026-02-02T14:42:14","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260331P07680000","bid":790.7,"bid_size":1.0,"ask":802.5,"ask_size":1.0,"iv":0.1368,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0001,"vega":0.4903,"theta":0.0,"rho":-8.1245,"theo":796.9296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.799987792969},{"option":"SPXW260331C07690000","bid":0.4,"bid_size":188.0,"ask":0.6,"ask_size":217.0,"iv":0.1305,"open_interest":3.0,"volume":0.0,"delta":0.006,"gamma":0.0001,"vega":0.4715,"theta":-0.058,"rho":0.0415,"theo":0.5356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.18,"last_trade_time":"2026-02-06T14:14:23","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260331P07690000","bid":800.7,"bid_size":1.0,"ask":812.5,"ask_size":1.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0001,"vega":0.4715,"theta":0.0,"rho":-8.1372,"theo":806.86,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":793.0},{"option":"SPXW260331C07700000","bid":0.4,"bid_size":187.0,"ask":0.6,"ask_size":217.0,"iv":0.1319,"open_interest":3168.0,"volume":0.0,"delta":0.0057,"gamma":0.0,"vega":0.4538,"theta":-0.056,"rho":0.0397,"theo":0.5124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-11T15:41:09","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260331P07700000","bid":810.6,"bid_size":1.0,"ask":822.4,"ask_size":1.0,"iv":0.1384,"open_interest":4.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.4538,"theta":0.0,"rho":-8.1496,"theo":816.7921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":680.6,"last_trade_time":"2026-01-09T15:34:22","percent_change":0.0,"prev_day_close":802.650024414062},{"option":"SPXW260331C07710000","bid":0.4,"bid_size":38.0,"ask":0.6,"ask_size":247.0,"iv":0.1332,"open_interest":7.0,"volume":0.0,"delta":0.0055,"gamma":0.0,"vega":0.4371,"theta":-0.0541,"rho":0.038,"theo":0.4908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-05T15:53:54","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260331P07710000","bid":820.6,"bid_size":1.0,"ask":832.4,"ask_size":1.0,"iv":0.1397,"open_interest":0.0,"volume":0.0,"delta":-0.9945,"gamma":0.0,"vega":0.4371,"theta":0.0,"rho":-8.162,"theo":826.7258,"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":812.450012207031},{"option":"SPXW260331C07720000","bid":0.35,"bid_size":188.0,"ask":0.55,"ask_size":217.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":0.0052,"gamma":0.0,"vega":0.4214,"theta":-0.0523,"rho":0.0364,"theo":0.4707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.65,"last_trade_time":"2026-01-15T09:30:44","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260331P07720000","bid":830.5,"bid_size":1.0,"ask":842.3,"ask_size":1.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0,"vega":0.4214,"theta":0.0,"rho":-8.1742,"theo":836.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.400024414062},{"option":"SPXW260331C07725000","bid":0.35,"bid_size":189.0,"ask":0.55,"ask_size":217.0,"iv":0.1337,"open_interest":6.0,"volume":0.0,"delta":0.0051,"gamma":0.0,"vega":0.4138,"theta":-0.0514,"rho":0.0356,"theo":0.4612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-06T15:42:15","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260331P07725000","bid":835.5,"bid_size":1.0,"ask":847.3,"ask_size":1.0,"iv":0.1422,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.4138,"theta":0.0,"rho":-8.1803,"theo":841.6289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":827.449981689453},{"option":"SPXW260331C07730000","bid":0.35,"bid_size":188.0,"ask":0.55,"ask_size":217.0,"iv":0.1344,"open_interest":3.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.4064,"theta":-0.0506,"rho":0.0349,"theo":0.4519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-01-30T16:09:59","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260331P07730000","bid":840.4,"bid_size":1.0,"ask":852.2,"ask_size":1.0,"iv":0.1412,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.4064,"theta":0.0,"rho":-8.1863,"theo":846.5973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.299987792969},{"option":"SPXW260331C07740000","bid":0.35,"bid_size":39.0,"ask":0.55,"ask_size":247.0,"iv":0.1357,"open_interest":5.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.3923,"theta":-0.049,"rho":0.0335,"theo":0.4344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.88,"last_trade_time":"2026-02-06T14:14:23","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260331P07740000","bid":850.4,"bid_size":1.0,"ask":862.2,"ask_size":1.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.3923,"theta":0.0,"rho":-8.1984,"theo":856.535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.549987792969},{"option":"SPXW260331C07750000","bid":0.3,"bid_size":191.0,"ask":0.5,"ask_size":217.0,"iv":0.1353,"open_interest":1558.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.379,"theta":-0.0475,"rho":0.0322,"theo":0.418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-12T12:59:35","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260331P07750000","bid":860.3,"bid_size":1.0,"ask":872.1,"ask_size":1.0,"iv":0.1437,"open_interest":4.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":0.379,"theta":0.0,"rho":-8.2103,"theo":866.4738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1058.33,"last_trade_time":"2025-11-20T12:24:07","percent_change":0.0,"prev_day_close":852.200012207031},{"option":"SPXW260331C07760000","bid":0.3,"bid_size":190.0,"ask":0.5,"ask_size":217.0,"iv":0.1366,"open_interest":6.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.3663,"theta":-0.0461,"rho":0.0309,"theo":0.4026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-01-29T15:56:59","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260331P07760000","bid":870.3,"bid_size":1.0,"ask":882.1,"ask_size":1.0,"iv":0.1461,"open_interest":1.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.3663,"theta":0.0,"rho":-8.2221,"theo":876.4137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":784.6,"last_trade_time":"2026-01-14T16:00:00","percent_change":0.0,"prev_day_close":862.549987792969},{"option":"SPXW260331C07770000","bid":0.3,"bid_size":190.0,"ask":0.5,"ask_size":217.0,"iv":0.138,"open_interest":1.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.3544,"theta":-0.0448,"rho":0.0298,"theo":0.3882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.58,"last_trade_time":"2026-01-14T10:03:12","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260331P07770000","bid":880.2,"bid_size":1.0,"ask":892.0,"ask_size":1.0,"iv":0.1462,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":0.3544,"theta":0.0,"rho":-8.2339,"theo":886.3546,"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":871.849975585938},{"option":"SPXW260331C07775000","bid":0.3,"bid_size":192.0,"ask":0.5,"ask_size":217.0,"iv":0.1386,"open_interest":3.0,"volume":3.0,"delta":0.0042,"gamma":0.0,"vega":0.3486,"theta":-0.0442,"rho":0.0292,"theo":0.3814,"change":0.01,"open":0.4,"high":0.4,"low":0.36,"tick":"down","last_trade_price":0.36,"last_trade_time":"2026-02-18T11:08:02","percent_change":2.85714,"prev_day_close":0.350000008940697},{"option":"SPXW260331P07775000","bid":885.2,"bid_size":1.0,"ask":897.0,"ask_size":1.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.3486,"theta":0.0,"rho":-8.2398,"theo":891.3253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.399993896484},{"option":"SPXW260331C07780000","bid":0.3,"bid_size":190.0,"ask":0.5,"ask_size":237.0,"iv":0.1393,"open_interest":7.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":0.343,"theta":-0.0436,"rho":0.0287,"theo":0.3748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-01-30T11:21:28","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260331P07780000","bid":890.2,"bid_size":1.0,"ask":902.0,"ask_size":1.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.343,"theta":0.0,"rho":-8.2457,"theo":896.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":882.0},{"option":"SPXW260331C07790000","bid":0.25,"bid_size":193.0,"ask":0.5,"ask_size":242.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.3323,"theta":-0.0424,"rho":0.0276,"theo":0.3622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260331P07790000","bid":900.1,"bid_size":1.0,"ask":911.9,"ask_size":1.0,"iv":0.1486,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.3323,"theta":0.0,"rho":-8.2573,"theo":906.239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":891.300018310547},{"option":"SPXW260331C07800000","bid":0.25,"bid_size":193.0,"ask":0.45,"ask_size":217.0,"iv":0.14,"open_interest":108.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.3217,"theta":-0.0412,"rho":0.0266,"theo":0.3498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-17T12:41:04","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260331P07800000","bid":910.1,"bid_size":1.0,"ask":921.9,"ask_size":1.0,"iv":0.1498,"open_interest":225.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.3222,"theta":0.0,"rho":-8.2689,"theo":916.1824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":926.41,"last_trade_time":"2026-02-13T15:12:00","percent_change":0.0,"prev_day_close":900.75},{"option":"SPXW260331C07810000","bid":0.25,"bid_size":191.0,"ask":0.45,"ask_size":217.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.3121,"theta":-0.0402,"rho":0.0257,"theo":0.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260331P07810000","bid":920.0,"bid_size":1.0,"ask":931.8,"ask_size":1.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.3125,"theta":0.0,"rho":-8.2805,"theo":926.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.149993896484},{"option":"SPXW260331C07820000","bid":0.25,"bid_size":194.0,"ask":0.45,"ask_size":217.0,"iv":0.1425,"open_interest":24.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.3029,"theta":-0.0392,"rho":0.0248,"theo":0.3284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.4,"last_trade_time":"2025-12-23T09:59:58","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260331P07820000","bid":929.9,"bid_size":1.0,"ask":941.7,"ask_size":1.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.3034,"theta":0.0,"rho":-8.292,"theo":936.0714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":922.5},{"option":"SPXW260331C07825000","bid":0.25,"bid_size":192.0,"ask":0.45,"ask_size":217.0,"iv":0.1432,"open_interest":0.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.2986,"theta":-0.0387,"rho":0.0244,"theo":0.3234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-09T10:36:09","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260331P07825000","bid":934.9,"bid_size":1.0,"ask":946.7,"ask_size":1.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.299,"theta":0.0,"rho":-8.2977,"theo":941.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.649993896484},{"option":"SPXW260331C07830000","bid":0.25,"bid_size":192.0,"ask":0.45,"ask_size":217.0,"iv":0.1438,"open_interest":0.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.2943,"theta":-0.0382,"rho":0.024,"theo":0.3186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260331P07830000","bid":939.9,"bid_size":1.0,"ask":951.7,"ask_size":1.0,"iv":0.1535,"open_interest":2.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.2947,"theta":0.0,"rho":-8.3034,"theo":946.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":823.56,"last_trade_time":"2026-01-28T14:04:01","percent_change":0.0,"prev_day_close":931.849975585938},{"option":"SPXW260331C07840000","bid":0.2,"bid_size":215.0,"ask":0.45,"ask_size":247.0,"iv":0.144,"open_interest":6.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.2863,"theta":-0.0374,"rho":0.0233,"theo":0.3097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-11T10:58:46","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260331P07840000","bid":949.8,"bid_size":1.0,"ask":961.6,"ask_size":1.0,"iv":0.1533,"open_interest":5.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2865,"theta":0.0,"rho":-8.3148,"theo":955.9628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":859.02,"last_trade_time":"2026-01-30T14:20:52","percent_change":0.0,"prev_day_close":942.399993896484},{"option":"SPXW260331C07850000","bid":0.2,"bid_size":193.0,"ask":0.45,"ask_size":237.0,"iv":0.1452,"open_interest":5009.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.2785,"theta":-0.0365,"rho":0.0225,"theo":0.301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-01-21T11:35:22","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260331P07850000","bid":959.8,"bid_size":1.0,"ask":971.6,"ask_size":1.0,"iv":0.1558,"open_interest":18.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.2786,"theta":0.0,"rho":-8.3262,"theo":965.9094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":843.1,"last_trade_time":"2026-01-28T14:04:01","percent_change":0.0,"prev_day_close":952.100006103516},{"option":"SPXW260331C07875000","bid":0.2,"bid_size":193.0,"ask":0.4,"ask_size":217.0,"iv":0.1472,"open_interest":2.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.2605,"theta":-0.0346,"rho":0.0209,"theo":0.2814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-01-08T09:44:28","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260331P07875000","bid":984.7,"bid_size":1.0,"ask":996.5,"ask_size":1.0,"iv":0.1581,"open_interest":5.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.2606,"theta":0.0,"rho":-8.3544,"theo":990.7778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":893.97,"last_trade_time":"2026-01-30T14:20:52","percent_change":0.0,"prev_day_close":976.399993896484},{"option":"SPXW260331C07900000","bid":0.15,"bid_size":229.0,"ask":0.4,"ask_size":217.0,"iv":0.1491,"open_interest":3194.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.2444,"theta":-0.0329,"rho":0.0195,"theo":0.2643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-12T09:58:43","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260331P07900000","bid":1009.5,"bid_size":1.0,"ask":1021.3,"ask_size":1.0,"iv":0.1603,"open_interest":19.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.2446,"theta":0.0,"rho":-8.3824,"theo":1015.6488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":965.57,"last_trade_time":"2025-12-22T10:46:47","percent_change":0.0,"prev_day_close":1001.75},{"option":"SPXW260331C08000000","bid":0.1,"bid_size":230.0,"ask":0.35,"ask_size":217.0,"iv":0.1583,"open_interest":4810.0,"volume":51.0,"delta":0.0022,"gamma":0.0,"vega":0.1947,"theta":-0.0277,"rho":0.0151,"theo":0.213,"change":-0.05,"open":0.2,"high":0.2,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:32:54","percent_change":-25.0,"prev_day_close":0.175000000745058},{"option":"SPXW260331P08000000","bid":1109.1,"bid_size":1.0,"ask":1120.9,"ask_size":1.0,"iv":0.173,"open_interest":1044.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1949,"theta":0.0,"rho":-8.493,"theo":1115.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1000.88,"last_trade_time":"2026-01-16T15:05:59","percent_change":0.0,"prev_day_close":1101.05004882812},{"option":"SPXW260331C08100000","bid":0.1,"bid_size":50.0,"ask":0.3,"ask_size":67.0,"iv":0.1681,"open_interest":3111.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1603,"theta":-0.024,"rho":0.0122,"theo":0.1787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-10T15:06:26","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260331P08100000","bid":1208.6,"bid_size":1.0,"ask":1220.4,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1601,"theta":0.0,"rho":-8.6023,"theo":1214.6675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1199.89996337891},{"option":"SPXW260331C08200000","bid":0.05,"bid_size":52.0,"ask":0.3,"ask_size":147.0,"iv":0.1774,"open_interest":334.0,"volume":6.0,"delta":0.0015,"gamma":0.0,"vega":0.1338,"theta":-0.0211,"rho":0.0101,"theo":0.1523,"change":0.0,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:08:49","percent_change":-2.48353e-7,"prev_day_close":0.150000002235174},{"option":"SPXW260331P08200000","bid":1308.1,"bid_size":1.0,"ask":1319.9,"ask_size":1.0,"iv":0.196,"open_interest":1.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1336,"theta":0.0,"rho":-8.7107,"theo":1314.1934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1295.32,"last_trade_time":"2026-01-02T12:13:14","percent_change":0.0,"prev_day_close":1299.39996337891},{"option":"SPXW260331C08300000","bid":0.05,"bid_size":51.0,"ask":0.25,"ask_size":67.0,"iv":0.1862,"open_interest":65.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1124,"theta":-0.0186,"rho":0.0083,"theo":0.1304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-01-16T09:43:58","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260331P08300000","bid":1407.6,"bid_size":1.0,"ask":1419.4,"ask_size":1.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1125,"theta":0.0,"rho":-8.8187,"theo":1413.7242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1399.0},{"option":"SPXW260331C08400000","bid":0.05,"bid_size":52.0,"ask":0.25,"ask_size":148.0,"iv":0.1969,"open_interest":10.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0952,"theta":-0.0165,"rho":0.0069,"theo":0.1123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-01-06T14:42:04","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260331P08400000","bid":1507.2,"bid_size":1.0,"ask":1519.0,"ask_size":1.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0952,"theta":0.0,"rho":-8.9264,"theo":1513.2584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1394.41,"last_trade_time":"2026-01-06T14:42:04","percent_change":0.0,"prev_day_close":1499.0},{"option":"SPXW260331C08500000","bid":0.05,"bid_size":51.0,"ask":0.25,"ask_size":149.0,"iv":0.2075,"open_interest":56.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0808,"theta":-0.0146,"rho":0.0058,"theo":0.0968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-01-29T15:50:31","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260331P08500000","bid":1606.7,"bid_size":1.0,"ask":1618.5,"ask_size":1.0,"iv":0.2287,"open_interest":1.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0808,"theta":0.0,"rho":-9.0338,"theo":1612.7952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1522.94,"last_trade_time":"2026-01-08T10:50:50","percent_change":0.0,"prev_day_close":1597.29998779297},{"option":"SPXW260410C02800000","bid":4058.4,"bid_size":1.0,"ask":4070.4,"ask_size":1.0,"iv":0.829,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0816,"theta":0.0,"rho":3.8856,"theo":4064.2176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4077.39990234375},{"option":"SPXW260410P02800000","bid":0.35,"bid_size":195.0,"ask":0.6,"ask_size":269.0,"iv":0.8089,"open_interest":9.0,"volume":2.0,"delta":-0.0009,"gamma":0.0,"vega":0.0816,"theta":-0.0613,"rho":-0.0094,"theo":0.5486,"change":-0.125,"open":0.35,"high":0.4,"low":0.35,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:31:42","percent_change":-23.8095,"prev_day_close":0.424999997019768},{"option":"SPXW260410C03000000","bid":3859.7,"bid_size":1.0,"ask":3871.7,"ask_size":1.0,"iv":0.7816,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1012,"theta":0.0,"rho":4.1608,"theo":3865.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3879.94995117188},{"option":"SPXW260410P03000000","bid":0.5,"bid_size":190.0,"ask":0.75,"ask_size":288.0,"iv":0.7678,"open_interest":8.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1012,"theta":-0.0715,"rho":-0.0118,"theo":0.6603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-10T10:07:02","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260410C03200000","bid":3661.3,"bid_size":1.0,"ask":3673.0,"ask_size":1.0,"iv":0.7348,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1268,"theta":0.0,"rho":4.4352,"theo":3666.8168,"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":3680.84997558594},{"option":"SPXW260410P03200000","bid":0.7,"bid_size":189.0,"ask":0.95,"ask_size":306.0,"iv":0.7294,"open_interest":3.0,"volume":3.0,"delta":-0.0015,"gamma":0.0,"vega":0.1269,"theta":-0.0846,"rho":-0.015,"theo":0.8101,"change":-0.08,"open":0.75,"high":0.8,"low":0.75,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-18T15:17:19","percent_change":-9.41176,"prev_day_close":0.75},{"option":"SPXW260410C03400000","bid":3462.7,"bid_size":1.0,"ask":3474.4,"ask_size":1.0,"iv":0.6952,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1608,"theta":0.0,"rho":4.7084,"theo":3468.1887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3481.65002441406},{"option":"SPXW260410P03400000","bid":0.9,"bid_size":277.0,"ask":1.2,"ask_size":298.0,"iv":0.6906,"open_interest":76.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.1608,"theta":-0.1016,"rho":-0.0194,"theo":1.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.02,"last_trade_time":"2026-02-11T15:25:15","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260410C03600000","bid":3263.9,"bid_size":1.0,"ask":3275.9,"ask_size":1.0,"iv":0.6594,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.2067,"theta":0.0,"rho":4.9799,"theo":3269.6329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3283.94995117188},{"option":"SPXW260410P03600000","bid":1.25,"bid_size":60.0,"ask":1.5,"ask_size":297.0,"iv":0.6555,"open_interest":36.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.2068,"theta":-0.1235,"rho":-0.0256,"theo":1.2887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-06T15:55:44","percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"SPXW260410C03800000","bid":3065.7,"bid_size":1.0,"ask":3077.4,"ask_size":1.0,"iv":0.6215,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2663,"theta":0.0,"rho":5.2492,"theo":3071.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3084.40002441406},{"option":"SPXW260410P03800000","bid":1.6,"bid_size":60.0,"ask":1.85,"ask_size":229.0,"iv":0.6192,"open_interest":20.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.2663,"theta":-0.1512,"rho":-0.0338,"theo":1.6575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-17T14:43:52","percent_change":0.0,"prev_day_close":1.55000001192093},{"option":"SPXW260410C04000000","bid":2867.3,"bid_size":1.0,"ask":2878.5,"ask_size":2.0,"iv":0.5812,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.3449,"theta":0.0,"rho":5.5156,"theo":2872.823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2888.04992675781},{"option":"SPXW260410P04000000","bid":2.1,"bid_size":60.0,"ask":2.35,"ask_size":276.0,"iv":0.586,"open_interest":37.0,"volume":1.0,"delta":-0.0046,"gamma":0.0,"vega":0.3449,"theta":-0.1852,"rho":-0.045,"theo":2.141,"change":-0.2,"open":2.0,"high":2.0,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T15:36:40","percent_change":-9.09091,"prev_day_close":1.92500001192093},{"option":"SPXW260410C04200000","bid":2669.0,"bid_size":1.0,"ask":2680.0,"ask_size":2.0,"iv":0.5448,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.4435,"theta":0.0,"rho":5.7786,"theo":2674.6129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2689.44995117188},{"option":"SPXW260410P04200000","bid":2.7,"bid_size":59.0,"ask":2.95,"ask_size":261.0,"iv":0.5528,"open_interest":241.0,"volume":223.0,"delta":-0.006,"gamma":0.0,"vega":0.4436,"theta":-0.226,"rho":-0.0597,"theo":2.7622,"change":-0.46,"open":2.46,"high":2.5,"low":2.28,"tick":"no_change","last_trade_price":2.29,"last_trade_time":"2026-02-18T11:18:53","percent_change":-16.7273,"prev_day_close":2.5},{"option":"SPXW260410C04400000","bid":2470.9,"bid_size":1.0,"ask":2481.6,"ask_size":2.0,"iv":0.5117,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.5692,"theta":0.0,"rho":6.0369,"theo":2476.5612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2491.30004882812},{"option":"SPXW260410P04400000","bid":3.4,"bid_size":86.0,"ask":3.7,"ask_size":207.0,"iv":0.5198,"open_interest":348.0,"volume":127.0,"delta":-0.008,"gamma":0.0,"vega":0.5693,"theta":-0.2735,"rho":-0.079,"theo":3.5417,"change":-0.54,"open":3.2,"high":3.2,"low":2.91,"tick":"no_change","last_trade_price":2.91,"last_trade_time":"2026-02-18T11:18:50","percent_change":-15.6522,"prev_day_close":3.14999997615814},{"option":"SPXW260410C04600000","bid":2273.1,"bid_size":2.0,"ask":2283.7,"ask_size":2.0,"iv":0.4837,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.7229,"theta":0.0,"rho":6.2898,"theo":2278.6947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2293.5},{"option":"SPXW260410P04600000","bid":4.3,"bid_size":104.0,"ask":4.6,"ask_size":131.0,"iv":0.4873,"open_interest":259.0,"volume":202.0,"delta":-0.0105,"gamma":0.0,"vega":0.7229,"theta":-0.3275,"rho":-0.1037,"theo":4.5064,"change":0.4,"open":3.99,"high":4.0,"low":3.63,"tick":"no_change","last_trade_price":3.63,"last_trade_time":"2026-02-18T11:18:55","percent_change":10.0,"prev_day_close":4.0},{"option":"SPXW260410C04800000","bid":2075.6,"bid_size":3.0,"ask":2085.8,"ask_size":3.0,"iv":0.4526,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":0.9154,"theta":0.0,"rho":6.5352,"theo":2081.0477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2096.09997558594},{"option":"SPXW260410P04800000","bid":5.5,"bid_size":76.0,"ask":5.8,"ask_size":132.0,"iv":0.4562,"open_interest":196.0,"volume":168.0,"delta":-0.0137,"gamma":0.0,"vega":0.9155,"theta":-0.3882,"rho":-0.136,"theo":5.6907,"change":-0.14,"open":5.08,"high":5.46,"low":4.5,"tick":"up","last_trade_price":5.46,"last_trade_time":"2026-02-18T15:17:19","percent_change":-2.5,"prev_day_close":5.09999990463257},{"option":"SPXW260410C05000000","bid":1878.5,"bid_size":3.0,"ask":1888.3,"ask_size":3.0,"iv":0.4226,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0,"vega":1.1522,"theta":0.0,"rho":6.7713,"theo":1883.6842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1898.40002441406},{"option":"SPXW260410P05000000","bid":7.0,"bid_size":53.0,"ask":7.3,"ask_size":123.0,"iv":0.4251,"open_interest":235.0,"volume":186.0,"delta":-0.018,"gamma":0.0,"vega":1.1523,"theta":-0.4564,"rho":-0.1774,"theo":7.1586,"change":0.6,"open":6.41,"high":6.43,"low":5.88,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T13:34:22","percent_change":9.30233,"prev_day_close":6.45000004768372},{"option":"SPXW260410C05200000","bid":1681.7,"bid_size":3.0,"ask":1691.1,"ask_size":3.0,"iv":0.3917,"open_interest":100.0,"volume":0.0,"delta":0.9764,"gamma":0.0001,"vega":1.4542,"theta":0.0,"rho":6.9928,"theo":1686.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1701.25},{"option":"SPXW260410P05200000","bid":8.8,"bid_size":92.0,"ask":9.2,"ask_size":115.0,"iv":0.3937,"open_interest":125.0,"volume":87.0,"delta":-0.0236,"gamma":0.0001,"vega":1.4546,"theta":-0.5349,"rho":-0.2336,"theo":9.0345,"change":-1.5,"open":8.18,"high":8.21,"low":7.3,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-18T12:13:06","percent_change":-16.7598,"prev_day_close":8.2000002861023},{"option":"SPXW260410C05300000","bid":1583.5,"bid_size":3.0,"ask":1592.7,"ask_size":3.0,"iv":0.3763,"open_interest":0.0,"volume":0.0,"delta":0.9729,"gamma":0.0001,"vega":1.6358,"theta":0.0,"rho":7.0966,"theo":1588.4676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1603.0},{"option":"SPXW260410P05300000","bid":10.0,"bid_size":69.0,"ask":10.4,"ask_size":160.0,"iv":0.3788,"open_interest":331.0,"volume":36.0,"delta":-0.0272,"gamma":0.0001,"vega":1.6358,"theta":-0.5794,"rho":-0.2685,"theo":10.1878,"change":-0.58,"open":9.35,"high":9.52,"low":9.29,"tick":"up","last_trade_price":9.52,"last_trade_time":"2026-02-18T14:35:46","percent_change":-5.74257,"prev_day_close":9.25},{"option":"SPXW260410C05400000","bid":1485.6,"bid_size":3.0,"ask":1494.6,"ask_size":3.0,"iv":0.3618,"open_interest":300.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":1.8481,"theta":0.0,"rho":7.1931,"theo":1490.4108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1504.85003662109},{"option":"SPXW260410P05400000","bid":11.3,"bid_size":171.0,"ask":11.8,"ask_size":153.0,"iv":0.3636,"open_interest":92.0,"volume":69.0,"delta":-0.0314,"gamma":0.0001,"vega":1.8481,"theta":-0.6286,"rho":-0.3108,"theo":11.5466,"change":-0.85,"open":10.65,"high":10.77,"low":9.58,"tick":"up","last_trade_price":10.77,"last_trade_time":"2026-02-18T14:35:46","percent_change":-7.3913,"prev_day_close":10.5},{"option":"SPXW260410C05500000","bid":1388.4,"bid_size":2.0,"ask":1397.3,"ask_size":3.0,"iv":0.3452,"open_interest":0.0,"volume":0.0,"delta":0.9635,"gamma":0.0001,"vega":2.0907,"theta":-0.0879,"rho":7.2811,"theo":1392.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1406.89996337891},{"option":"SPXW260410P05500000","bid":13.0,"bid_size":18.0,"ask":13.4,"ask_size":142.0,"iv":0.349,"open_interest":104.0,"volume":57.0,"delta":-0.0366,"gamma":0.0001,"vega":2.0907,"theta":-0.6839,"rho":-0.3617,"theo":13.1728,"change":-2.0,"open":12.19,"high":12.19,"low":10.88,"tick":"no_change","last_trade_price":11.1,"last_trade_time":"2026-02-18T11:54:17","percent_change":-15.2672,"prev_day_close":12.0},{"option":"SPXW260410C05550000","bid":1339.2,"bid_size":3.0,"ask":1347.9,"ask_size":3.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":0.9605,"gamma":0.0001,"vega":2.226,"theta":-0.1396,"rho":7.3216,"theo":1343.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1358.20001220703},{"option":"SPXW260410P05550000","bid":13.9,"bid_size":38.0,"ask":14.4,"ask_size":135.0,"iv":0.3418,"open_interest":170.0,"volume":16.0,"delta":-0.0395,"gamma":0.0001,"vega":2.226,"theta":-0.7141,"rho":-0.3906,"theo":14.109,"change":-1.06,"open":13.06,"high":13.06,"low":13.04,"tick":"down","last_trade_price":13.04,"last_trade_time":"2026-02-18T09:47:09","percent_change":-7.51773,"prev_day_close":12.9000000953674},{"option":"SPXW260410C05600000","bid":1291.0,"bid_size":3.0,"ask":1299.9,"ask_size":3.0,"iv":0.3316,"open_interest":0.0,"volume":0.0,"delta":0.9573,"gamma":0.0001,"vega":2.3743,"theta":-0.1932,"rho":7.3588,"theo":1295.1752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1309.35003662109},{"option":"SPXW260410P05600000","bid":14.9,"bid_size":99.0,"ask":15.4,"ask_size":128.0,"iv":0.3347,"open_interest":242.0,"volume":15.0,"delta":-0.0428,"gamma":0.0001,"vega":2.3743,"theta":-0.7463,"rho":-0.4227,"theo":15.1421,"change":-1.03,"open":14.07,"high":14.07,"low":14.07,"tick":"no_change","last_trade_price":14.07,"last_trade_time":"2026-02-18T09:46:55","percent_change":-6.82119,"prev_day_close":13.8000001907349},{"option":"SPXW260410C05650000","bid":1242.5,"bid_size":3.0,"ask":1250.7,"ask_size":3.0,"iv":0.3255,"open_interest":0.0,"volume":0.0,"delta":0.9537,"gamma":0.0001,"vega":2.5359,"theta":-0.249,"rho":7.392,"theo":1246.6123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.75},{"option":"SPXW260410P05650000","bid":16.1,"bid_size":16.0,"ask":16.6,"ask_size":121.0,"iv":0.3276,"open_interest":45.0,"volume":24.0,"delta":-0.0464,"gamma":0.0001,"vega":2.5359,"theta":-0.7805,"rho":-0.4589,"theo":16.287,"change":-1.13,"open":15.57,"high":16.0,"low":15.14,"tick":"down","last_trade_price":15.17,"last_trade_time":"2026-02-18T15:36:59","percent_change":-6.93252,"prev_day_close":14.9000000953674},{"option":"SPXW260410C05700000","bid":1194.1,"bid_size":3.0,"ask":1202.8,"ask_size":2.0,"iv":0.3182,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0001,"vega":2.7092,"theta":-0.307,"rho":7.4211,"theo":1198.1777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1212.20001220703},{"option":"SPXW260410P05700000","bid":17.4,"bid_size":16.0,"ask":17.9,"ask_size":85.0,"iv":0.3208,"open_interest":134.0,"volume":103.0,"delta":-0.0504,"gamma":0.0001,"vega":2.7092,"theta":-0.8171,"rho":-0.4992,"theo":17.5601,"change":-1.25,"open":16.37,"high":16.37,"low":14.69,"tick":"up","last_trade_price":16.3,"last_trade_time":"2026-02-18T15:59:48","percent_change":-7.1225,"prev_day_close":16.0000004768372},{"option":"SPXW260410C05750000","bid":1145.4,"bid_size":3.0,"ask":1153.8,"ask_size":3.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.9452,"gamma":0.0001,"vega":2.8944,"theta":-0.3674,"rho":7.4464,"theo":1149.8873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.79998779297},{"option":"SPXW260410P05750000","bid":18.8,"bid_size":15.0,"ask":19.3,"ask_size":80.0,"iv":0.3139,"open_interest":92.0,"volume":26.0,"delta":-0.0549,"gamma":0.0001,"vega":2.8944,"theta":-0.856,"rho":-0.5433,"theo":18.9775,"change":-1.33,"open":18.12,"high":18.12,"low":15.86,"tick":"up","last_trade_price":17.62,"last_trade_time":"2026-02-18T15:36:59","percent_change":-7.01847,"prev_day_close":17.3000001907349},{"option":"SPXW260410C05800000","bid":1097.4,"bid_size":3.0,"ask":1105.6,"ask_size":3.0,"iv":0.306,"open_interest":0.0,"volume":0.0,"delta":0.9402,"gamma":0.0001,"vega":3.0954,"theta":-0.4302,"rho":7.4672,"theo":1101.7574,"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":1115.44995117188},{"option":"SPXW260410P05800000","bid":20.3,"bid_size":58.0,"ask":20.8,"ask_size":74.0,"iv":0.307,"open_interest":167.0,"volume":25.0,"delta":-0.0598,"gamma":0.0001,"vega":3.0954,"theta":-0.8973,"rho":-0.592,"theo":20.5554,"change":-0.85,"open":19.12,"high":19.7,"low":17.16,"tick":"up","last_trade_price":19.7,"last_trade_time":"2026-02-18T15:19:08","percent_change":-4.13625,"prev_day_close":18.6999998092651},{"option":"SPXW260410C05850000","bid":1049.5,"bid_size":3.0,"ask":1057.6,"ask_size":3.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":0.9347,"gamma":0.0002,"vega":3.3158,"theta":-0.4955,"rho":7.4817,"theo":1053.8087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1067.20001220703},{"option":"SPXW260410P05850000","bid":22.1,"bid_size":14.0,"ask":22.6,"ask_size":69.0,"iv":0.3004,"open_interest":45.0,"volume":24.0,"delta":-0.0653,"gamma":0.0002,"vega":3.3158,"theta":-0.9411,"rho":-0.6469,"theo":22.3145,"change":-2.27,"open":20.84,"high":21.4,"low":18.58,"tick":"up","last_trade_price":19.98,"last_trade_time":"2026-02-18T14:15:59","percent_change":-10.2022,"prev_day_close":20.3500003814697},{"option":"SPXW260410C05900000","bid":1002.4,"bid_size":2.0,"ask":1010.5,"ask_size":3.0,"iv":0.2924,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0002,"vega":3.5528,"theta":-0.5632,"rho":7.4892,"theo":1006.0661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1019.45001220703},{"option":"SPXW260410P05900000","bid":24.1,"bid_size":14.0,"ask":24.5,"ask_size":29.0,"iv":0.2938,"open_interest":375.0,"volume":22.0,"delta":-0.0715,"gamma":0.0002,"vega":3.5528,"theta":-0.9874,"rho":-0.7087,"theo":24.2797,"change":-4.79,"open":22.64,"high":22.64,"low":19.46,"tick":"down","last_trade_price":19.46,"last_trade_time":"2026-02-18T12:39:37","percent_change":-19.7526,"prev_day_close":22.0999994277954},{"option":"SPXW260410C05950000","bid":954.9,"bid_size":2.0,"ask":962.9,"ask_size":3.0,"iv":0.2859,"open_interest":0.0,"volume":0.0,"delta":0.9217,"gamma":0.0002,"vega":3.8035,"theta":-0.6334,"rho":7.4907,"theo":958.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.850006103516},{"option":"SPXW260410P05950000","bid":26.2,"bid_size":45.0,"ask":26.7,"ask_size":60.0,"iv":0.2872,"open_interest":86.0,"volume":27.0,"delta":-0.0783,"gamma":0.0002,"vega":3.8035,"theta":-1.0362,"rho":-0.7766,"theo":26.4748,"change":-0.85,"open":24.72,"high":25.9,"low":21.23,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:25:05","percent_change":-3.21361,"prev_day_close":24.1499996185303},{"option":"SPXW260410C06000000","bid":907.7,"bid_size":2.0,"ask":914.9,"ask_size":3.0,"iv":0.2799,"open_interest":0.0,"volume":0.0,"delta":0.9142,"gamma":0.0002,"vega":4.0732,"theta":-0.7059,"rho":7.4853,"theo":911.2918,"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":924.300018310547},{"option":"SPXW260410P06000000","bid":28.6,"bid_size":42.0,"ask":29.3,"ask_size":51.0,"iv":0.281,"open_interest":280.0,"volume":33.0,"delta":-0.0859,"gamma":0.0002,"vega":4.0732,"theta":-1.0871,"rho":-0.8514,"theo":28.921,"change":-3.35,"open":27.02,"high":27.7,"low":22.9,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-18T15:53:01","percent_change":-11.6118,"prev_day_close":26.4000005722046},{"option":"SPXW260410C06050000","bid":860.7,"bid_size":2.0,"ask":868.4,"ask_size":3.0,"iv":0.2733,"open_interest":1.0,"volume":1.0,"delta":0.9057,"gamma":0.0002,"vega":4.3661,"theta":-0.7803,"rho":7.4701,"theo":864.3096,"change":23.6,"open":877.2,"high":877.2,"low":877.2,"tick":"up","last_trade_price":877.2,"last_trade_time":"2026-02-18T09:56:44","percent_change":2.76476,"prev_day_close":877.149993896484},{"option":"SPXW260410P06050000","bid":31.3,"bid_size":39.0,"ask":32.0,"ask_size":46.0,"iv":0.2746,"open_interest":776.0,"volume":310.0,"delta":-0.0943,"gamma":0.0002,"vega":4.3661,"theta":-1.1401,"rho":-0.936,"theo":31.6466,"change":-2.6,"open":29.55,"high":30.51,"low":25.5,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-18T16:08:17","percent_change":-8.25397,"prev_day_close":28.9000005722046},{"option":"SPXW260410C06100000","bid":814.1,"bid_size":3.0,"ask":821.7,"ask_size":3.0,"iv":0.2671,"open_interest":4.0,"volume":0.0,"delta":0.8963,"gamma":0.0003,"vega":4.6752,"theta":-0.8564,"rho":7.445,"theo":817.6408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":803.3,"last_trade_time":"2026-02-17T15:41:56","percent_change":0.0,"prev_day_close":830.199981689453},{"option":"SPXW260410P06100000","bid":34.3,"bid_size":36.0,"ask":35.0,"ask_size":42.0,"iv":0.2683,"open_interest":486.0,"volume":360.0,"delta":-0.1037,"gamma":0.0003,"vega":4.6752,"theta":-1.1946,"rho":-1.0306,"theo":34.6856,"change":-3.3,"open":32.38,"high":32.38,"low":27.47,"tick":"up","last_trade_price":31.2,"last_trade_time":"2026-02-18T15:59:52","percent_change":-9.56522,"prev_day_close":31.5999994277954},{"option":"SPXW260410C06150000","bid":767.8,"bid_size":3.0,"ask":775.3,"ask_size":3.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":0.8859,"gamma":0.0003,"vega":4.9987,"theta":-0.9337,"rho":7.4115,"theo":771.3132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.299987792969},{"option":"SPXW260410P06150000","bid":37.6,"bid_size":22.0,"ask":38.3,"ask_size":16.0,"iv":0.262,"open_interest":179.0,"volume":25.0,"delta":-0.1141,"gamma":0.0003,"vega":4.9987,"theta":-1.2505,"rho":-1.1335,"theo":38.0657,"change":-2.97,"open":35.1,"high":35.57,"low":30.5,"tick":"up","last_trade_price":34.88,"last_trade_time":"2026-02-18T15:39:35","percent_change":-7.84676,"prev_day_close":34.75},{"option":"SPXW260410C06200000","bid":721.1,"bid_size":3.0,"ask":729.2,"ask_size":3.0,"iv":0.2547,"open_interest":2.0,"volume":0.0,"delta":0.8744,"gamma":0.0003,"vega":5.3455,"theta":-1.0116,"rho":7.366,"theo":725.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":712.29,"last_trade_time":"2026-02-17T15:30:25","percent_change":0.0,"prev_day_close":736.899993896484},{"option":"SPXW260410P06200000","bid":41.4,"bid_size":11.0,"ask":42.1,"ask_size":35.0,"iv":0.2558,"open_interest":152.0,"volume":113.0,"delta":-0.1256,"gamma":0.0003,"vega":5.3455,"theta":-1.307,"rho":-1.2484,"theo":41.817,"change":-2.33,"open":40.04,"high":40.35,"low":33.12,"tick":"no_change","last_trade_price":39.32,"last_trade_time":"2026-02-18T15:31:39","percent_change":-5.59424,"prev_day_close":38.1500015258789},{"option":"SPXW260410C06250000","bid":676.4,"bid_size":2.0,"ask":683.6,"ask_size":3.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":0.8616,"gamma":0.0004,"vega":5.7103,"theta":-1.0896,"rho":7.3061,"theo":679.8161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":691.350006103516},{"option":"SPXW260410P06250000","bid":45.5,"bid_size":28.0,"ask":46.2,"ask_size":13.0,"iv":0.2494,"open_interest":214.0,"volume":32.0,"delta":-0.1384,"gamma":0.0004,"vega":5.7103,"theta":-1.3635,"rho":-1.3776,"theo":45.9842,"change":-8.11,"open":42.53,"high":42.53,"low":37.69,"tick":"no_change","last_trade_price":37.69,"last_trade_time":"2026-02-18T10:23:06","percent_change":-17.7074,"prev_day_close":42.0},{"option":"SPXW260410C06300000","bid":631.4,"bid_size":3.0,"ask":638.4,"ask_size":3.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.8475,"gamma":0.0004,"vega":6.0846,"theta":-1.1669,"rho":7.235,"theo":634.7321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":646.049987792969},{"option":"SPXW260410P06300000","bid":50.1,"bid_size":26.0,"ask":50.9,"ask_size":28.0,"iv":0.2432,"open_interest":81.0,"volume":51.0,"delta":-0.1525,"gamma":0.0004,"vega":6.0846,"theta":-1.4193,"rho":-1.5182,"theo":50.608,"change":-4.25,"open":48.54,"high":49.03,"low":40.6,"tick":"down","last_trade_price":46.2,"last_trade_time":"2026-02-18T15:43:09","percent_change":-8.42418,"prev_day_close":46.2999992370606},{"option":"SPXW260410C06325000","bid":609.1,"bid_size":2.0,"ask":616.0,"ask_size":3.0,"iv":0.2393,"open_interest":0.0,"volume":0.0,"delta":0.8399,"gamma":0.0004,"vega":6.279,"theta":-1.205,"rho":7.1941,"theo":612.3732,"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":623.5},{"option":"SPXW260410P06325000","bid":52.6,"bid_size":25.0,"ask":53.4,"ask_size":26.0,"iv":0.24,"open_interest":5.0,"volume":5.0,"delta":-0.1602,"gamma":0.0004,"vega":6.279,"theta":-1.4467,"rho":-1.5938,"theo":53.103,"change":42.99,"open":42.85,"high":42.99,"low":42.85,"tick":"up","last_trade_price":42.99,"last_trade_time":"2026-02-18T10:50:37","percent_change":0.0,"prev_day_close":48.6000003814697},{"option":"SPXW260410C06350000","bid":586.9,"bid_size":3.0,"ask":593.8,"ask_size":3.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.8319,"gamma":0.0004,"vega":6.479,"theta":-1.2427,"rho":7.1481,"theo":590.1464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.700012207031},{"option":"SPXW260410P06350000","bid":55.2,"bid_size":24.0,"ask":56.1,"ask_size":26.0,"iv":0.2369,"open_interest":342.0,"volume":175.0,"delta":-0.1682,"gamma":0.0004,"vega":6.479,"theta":-1.4736,"rho":-1.6745,"theo":55.7301,"change":-4.7,"open":55.34,"high":55.34,"low":44.95,"tick":"down","last_trade_price":50.95,"last_trade_time":"2026-02-18T15:43:09","percent_change":-8.44565,"prev_day_close":51.0500011444092},{"option":"SPXW260410C06375000","bid":564.9,"bid_size":3.0,"ask":571.6,"ask_size":4.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.8234,"gamma":0.0004,"vega":6.6823,"theta":-1.2797,"rho":7.0971,"theo":568.0613,"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":578.549987792969},{"option":"SPXW260410P06375000","bid":58.0,"bid_size":23.0,"ask":58.9,"ask_size":25.0,"iv":0.2338,"open_interest":34.0,"volume":12.0,"delta":-0.1766,"gamma":0.0004,"vega":6.6823,"theta":-1.4998,"rho":-1.7602,"theo":58.4989,"change":-1.78,"open":49.45,"high":56.72,"low":46.85,"tick":"up","last_trade_price":56.72,"last_trade_time":"2026-02-18T15:25:14","percent_change":-3.04274,"prev_day_close":53.6000003814697},{"option":"SPXW260410C06400000","bid":542.3,"bid_size":4.0,"ask":549.7,"ask_size":3.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.8145,"gamma":0.0004,"vega":6.886,"theta":-1.3159,"rho":7.0421,"theo":546.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":556.399993896484},{"option":"SPXW260410P06400000","bid":60.9,"bid_size":22.0,"ask":61.8,"ask_size":24.0,"iv":0.2306,"open_interest":177.0,"volume":60.0,"delta":-0.1855,"gamma":0.0004,"vega":6.886,"theta":-1.5253,"rho":-1.8499,"theo":61.418,"change":-1.93,"open":57.31,"high":59.67,"low":49.55,"tick":"down","last_trade_price":59.57,"last_trade_time":"2026-02-18T15:25:14","percent_change":-3.13821,"prev_day_close":56.3500003814697},{"option":"SPXW260410C06425000","bid":521.3,"bid_size":3.0,"ask":527.9,"ask_size":4.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.8052,"gamma":0.0005,"vega":7.0898,"theta":-1.3513,"rho":6.9837,"theo":524.3487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.349975585938},{"option":"SPXW260410P06425000","bid":64.0,"bid_size":22.0,"ask":64.9,"ask_size":10.0,"iv":0.2274,"open_interest":334.0,"volume":122.0,"delta":-0.1948,"gamma":0.0005,"vega":7.0898,"theta":-1.5499,"rho":-1.943,"theo":64.4941,"change":-6.95,"open":62.6,"high":62.6,"low":51.85,"tick":"up","last_trade_price":57.77,"last_trade_time":"2026-02-18T14:15:59","percent_change":-10.7585,"prev_day_close":59.25},{"option":"SPXW260410C06450000","bid":499.2,"bid_size":4.0,"ask":505.7,"ask_size":4.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":0.7954,"gamma":0.0005,"vega":7.2961,"theta":-1.3856,"rho":6.921,"theo":502.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.550018310547},{"option":"SPXW260410P06450000","bid":67.3,"bid_size":15.0,"ask":68.2,"ask_size":37.0,"iv":0.2242,"open_interest":1595.0,"volume":152.0,"delta":-0.2047,"gamma":0.0005,"vega":7.2961,"theta":-1.5736,"rho":-2.0404,"theo":67.7346,"change":-2.06,"open":67.7,"high":67.7,"low":55.0,"tick":"down","last_trade_price":65.84,"last_trade_time":"2026-02-18T15:25:32","percent_change":-3.03387,"prev_day_close":62.3499984741211},{"option":"SPXW260410C06475000","bid":477.9,"bid_size":4.0,"ask":484.8,"ask_size":4.0,"iv":0.2205,"open_interest":3.0,"volume":0.0,"delta":0.785,"gamma":0.0005,"vega":7.5066,"theta":-1.4188,"rho":6.8521,"theo":481.2975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":471.49,"last_trade_time":"2026-02-17T15:29:17","percent_change":0.0,"prev_day_close":490.800003051758},{"option":"SPXW260410P06475000","bid":70.7,"bid_size":19.0,"ask":71.6,"ask_size":10.0,"iv":0.2209,"open_interest":30.0,"volume":6.0,"delta":-0.215,"gamma":0.0005,"vega":7.5066,"theta":-1.596,"rho":-2.144,"theo":71.1507,"change":-6.86,"open":67.32,"high":69.18,"low":57.68,"tick":"down","last_trade_price":64.54,"last_trade_time":"2026-02-18T15:46:44","percent_change":-9.60785,"prev_day_close":65.5499992370606},{"option":"SPXW260410C06500000","bid":456.7,"bid_size":4.0,"ask":463.0,"ask_size":4.0,"iv":0.2173,"open_interest":5.0,"volume":0.0,"delta":0.7741,"gamma":0.0005,"vega":7.7193,"theta":-1.4506,"rho":6.7762,"theo":460.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":528.8,"last_trade_time":"2026-02-10T15:57:28","percent_change":0.0,"prev_day_close":469.449996948242},{"option":"SPXW260410P06500000","bid":74.2,"bid_size":19.0,"ask":75.3,"ask_size":21.0,"iv":0.2177,"open_interest":80.0,"volume":47.0,"delta":-0.2259,"gamma":0.0005,"vega":7.7193,"theta":-1.617,"rho":-2.2546,"theo":74.7568,"change":-8.2,"open":75.06,"high":75.06,"low":60.75,"tick":"up","last_trade_price":70.8,"last_trade_time":"2026-02-18T14:37:41","percent_change":-10.9043,"prev_day_close":68.9500007629394},{"option":"SPXW260410C06525000","bid":435.7,"bid_size":4.0,"ask":442.4,"ask_size":4.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":0.7627,"gamma":0.0006,"vega":7.93,"theta":-1.4808,"rho":6.6947,"theo":439.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.049987792969},{"option":"SPXW260410P06525000","bid":78.0,"bid_size":8.0,"ask":79.1,"ask_size":10.0,"iv":0.2144,"open_interest":24.0,"volume":7.0,"delta":-0.2374,"gamma":0.0006,"vega":7.93,"theta":-1.6366,"rho":-2.3708,"theo":78.5668,"change":-6.98,"open":74.58,"high":74.58,"low":66.28,"tick":"down","last_trade_price":66.28,"last_trade_time":"2026-02-18T13:27:20","percent_change":-8.82985,"prev_day_close":72.5499992370606},{"option":"SPXW260410C06550000","bid":414.7,"bid_size":4.0,"ask":421.5,"ask_size":4.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.7506,"gamma":0.0006,"vega":8.1372,"theta":-1.5094,"rho":6.609,"theo":418.1768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":427.149993896484},{"option":"SPXW260410P06550000","bid":82.2,"bid_size":8.0,"ask":83.2,"ask_size":20.0,"iv":0.2111,"open_interest":72.0,"volume":47.0,"delta":-0.2494,"gamma":0.0006,"vega":8.1372,"theta":-1.6543,"rho":-2.4912,"theo":82.5917,"change":-7.5,"open":78.22,"high":78.56,"low":67.85,"tick":"up","last_trade_price":78.56,"last_trade_time":"2026-02-18T14:37:40","percent_change":-9.01442,"prev_day_close":76.3499984741211},{"option":"SPXW260410C06575000","bid":394.4,"bid_size":7.0,"ask":400.4,"ask_size":7.0,"iv":0.2074,"open_interest":4.0,"volume":0.0,"delta":0.7379,"gamma":0.0006,"vega":8.3433,"theta":-1.536,"rho":6.5176,"theo":397.5735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.23,"last_trade_time":"2026-02-06T13:45:31","percent_change":0.0,"prev_day_close":406.25},{"option":"SPXW260410P06575000","bid":86.3,"bid_size":17.0,"ask":87.4,"ask_size":9.0,"iv":0.2079,"open_interest":45.0,"volume":6.0,"delta":-0.2621,"gamma":0.0006,"vega":8.3433,"theta":-1.6702,"rho":-2.6173,"theo":86.8423,"change":-13.12,"open":72.4,"high":74.48,"low":71.85,"tick":"up","last_trade_price":74.48,"last_trade_time":"2026-02-18T12:00:37","percent_change":-14.9772,"prev_day_close":80.4000015258789},{"option":"SPXW260410C06600000","bid":374.4,"bid_size":7.0,"ask":380.4,"ask_size":6.0,"iv":0.2038,"open_interest":5.0,"volume":0.0,"delta":0.7246,"gamma":0.0006,"vega":8.5497,"theta":-1.5604,"rho":6.4176,"theo":377.2127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.3,"last_trade_time":"2026-02-17T15:35:21","percent_change":0.0,"prev_day_close":385.649993896484},{"option":"SPXW260410P06600000","bid":90.8,"bid_size":17.0,"ask":92.0,"ask_size":18.0,"iv":0.2045,"open_interest":72.0,"volume":41.0,"delta":-0.2755,"gamma":0.0006,"vega":8.5497,"theta":-1.684,"rho":-2.752,"theo":91.3353,"change":-5.37,"open":86.6,"high":86.98,"low":75.32,"tick":"up","last_trade_price":86.98,"last_trade_time":"2026-02-18T14:37:40","percent_change":-5.81483,"prev_day_close":84.5999984741211},{"option":"SPXW260410C06625000","bid":354.0,"bid_size":7.0,"ask":360.3,"ask_size":6.0,"iv":0.2006,"open_interest":1.0,"volume":0.0,"delta":0.7105,"gamma":0.0007,"vega":8.753,"theta":-1.5824,"rho":6.309,"theo":357.1152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.45,"last_trade_time":"2026-02-17T15:35:21","percent_change":0.0,"prev_day_close":365.350006103516},{"option":"SPXW260410P06625000","bid":95.7,"bid_size":7.0,"ask":96.7,"ask_size":9.0,"iv":0.2012,"open_interest":19.0,"volume":3.0,"delta":-0.2895,"gamma":0.0007,"vega":8.753,"theta":-1.6952,"rho":-2.8953,"theo":96.0917,"change":-16.73,"open":94.67,"high":94.67,"low":80.47,"tick":"down","last_trade_price":80.47,"last_trade_time":"2026-02-18T10:40:00","percent_change":-17.2119,"prev_day_close":89.1500015258789},{"option":"SPXW260410C06650000","bid":334.6,"bid_size":3.0,"ask":340.4,"ask_size":6.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":0.6957,"gamma":0.0007,"vega":8.9481,"theta":-1.6018,"rho":6.1944,"theo":337.2985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.449996948242},{"option":"SPXW260410P06650000","bid":100.6,"bid_size":15.0,"ask":101.7,"ask_size":8.0,"iv":0.1978,"open_interest":48.0,"volume":33.0,"delta":-0.3043,"gamma":0.0007,"vega":8.9481,"theta":-1.7038,"rho":-3.0446,"theo":101.1289,"change":-18.18,"open":96.26,"high":96.26,"low":84.24,"tick":"up","last_trade_price":84.27,"last_trade_time":"2026-02-18T11:18:49","percent_change":-17.7452,"prev_day_close":93.8500022888184},{"option":"SPXW260410C06675000","bid":317.2,"bid_size":1.0,"ask":319.0,"ask_size":1.0,"iv":0.1942,"open_interest":9.0,"volume":0.0,"delta":0.6802,"gamma":0.0007,"vega":9.1347,"theta":-1.6181,"rho":6.0742,"theo":317.7755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.4,"last_trade_time":"2026-02-16T10:44:35","percent_change":0.0,"prev_day_close":325.25},{"option":"SPXW260410P06675000","bid":105.9,"bid_size":7.0,"ask":107.1,"ask_size":15.0,"iv":0.1943,"open_interest":56.0,"volume":1.0,"delta":-0.3199,"gamma":0.0007,"vega":9.1347,"theta":-1.7094,"rho":-3.1995,"theo":106.4598,"change":-2.78,"open":105.17,"high":105.17,"low":105.17,"tick":"down","last_trade_price":105.17,"last_trade_time":"2026-02-18T09:51:45","percent_change":-2.57527,"prev_day_close":99.0},{"option":"SPXW260410C06700000","bid":297.9,"bid_size":1.0,"ask":299.7,"ask_size":1.0,"iv":0.1906,"open_interest":30.0,"volume":1.0,"delta":0.6638,"gamma":0.0008,"vega":9.3151,"theta":-1.6312,"rho":5.9445,"theo":298.5645,"change":34.67,"open":323.97,"high":323.97,"low":323.97,"tick":"up","last_trade_price":323.97,"last_trade_time":"2026-02-18T12:23:59","percent_change":11.9841,"prev_day_close":305.700012207031},{"option":"SPXW260410P06700000","bid":111.6,"bid_size":7.0,"ask":112.7,"ask_size":15.0,"iv":0.1909,"open_interest":69.0,"volume":43.0,"delta":-0.3362,"gamma":0.0008,"vega":9.3151,"theta":-1.7117,"rho":-3.3639,"theo":112.1027,"change":2.0,"open":106.96,"high":106.96,"low":92.13,"tick":"up","last_trade_price":99.81,"last_trade_time":"2026-02-18T15:55:13","percent_change":1.91755,"prev_day_close":104.299999237061},{"option":"SPXW260410C06710000","bid":290.3,"bid_size":1.0,"ask":292.1,"ask_size":1.0,"iv":0.1892,"open_interest":0.0,"volume":0.0,"delta":0.657,"gamma":0.0008,"vega":9.3852,"theta":-1.6354,"rho":5.8893,"theo":290.9733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.0},{"option":"SPXW260410P06710000","bid":113.8,"bid_size":7.0,"ask":115.1,"ask_size":15.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":-0.343,"gamma":0.0008,"vega":9.3852,"theta":-1.7117,"rho":-3.433,"theo":114.4531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.5},{"option":"SPXW260410C06720000","bid":282.8,"bid_size":2.0,"ask":284.5,"ask_size":5.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":0.6501,"gamma":0.0008,"vega":9.4534,"theta":-1.639,"rho":5.8325,"theo":283.4381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.299987792969},{"option":"SPXW260410P06720000","bid":116.2,"bid_size":7.0,"ask":117.4,"ask_size":7.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":-0.3499,"gamma":0.0008,"vega":9.4534,"theta":-1.711,"rho":-3.5036,"theo":116.8594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.75},{"option":"SPXW260410C06725000","bid":279.0,"bid_size":2.0,"ask":280.7,"ask_size":5.0,"iv":0.1871,"open_interest":31.0,"volume":0.0,"delta":0.6466,"gamma":0.0008,"vega":9.4867,"theta":-1.6406,"rho":5.8036,"theo":279.6918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.8,"last_trade_time":"2026-02-06T15:31:06","percent_change":0.0,"prev_day_close":286.5},{"option":"SPXW260410P06725000","bid":117.4,"bid_size":7.0,"ask":118.7,"ask_size":14.0,"iv":0.1874,"open_interest":18.0,"volume":2.0,"delta":-0.3534,"gamma":0.0008,"vega":9.4867,"theta":-1.7104,"rho":-3.5395,"theo":118.0839,"change":-9.09,"open":115.54,"high":115.54,"low":110.91,"tick":"down","last_trade_price":110.91,"last_trade_time":"2026-02-18T15:37:43","percent_change":-7.575,"prev_day_close":110.0},{"option":"SPXW260410C06730000","bid":275.3,"bid_size":2.0,"ask":277.0,"ask_size":5.0,"iv":0.1865,"open_interest":0.0,"volume":0.0,"delta":0.6431,"gamma":0.0008,"vega":9.5193,"theta":-1.642,"rho":5.7744,"theo":275.9601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.700012207031},{"option":"SPXW260410P06730000","bid":118.7,"bid_size":6.0,"ask":119.9,"ask_size":14.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":-0.357,"gamma":0.0008,"vega":9.5193,"theta":-1.7096,"rho":-3.5756,"theo":119.323,"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":111.149997711182},{"option":"SPXW260410C06740000","bid":267.8,"bid_size":5.0,"ask":269.6,"ask_size":5.0,"iv":0.185,"open_interest":0.0,"volume":0.0,"delta":0.6359,"gamma":0.0008,"vega":9.5826,"theta":-1.6443,"rho":5.7154,"theo":268.5406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.150009155273},{"option":"SPXW260410P06740000","bid":121.2,"bid_size":6.0,"ask":122.4,"ask_size":13.0,"iv":0.1853,"open_interest":2.0,"volume":2.0,"delta":-0.3642,"gamma":0.0008,"vega":9.5826,"theta":-1.7077,"rho":-3.6485,"theo":121.845,"change":114.56,"open":119.19,"high":119.19,"low":114.56,"tick":"down","last_trade_price":114.56,"last_trade_time":"2026-02-18T15:37:43","percent_change":0.0,"prev_day_close":113.450000762939},{"option":"SPXW260410C06750000","bid":260.6,"bid_size":5.0,"ask":262.1,"ask_size":5.0,"iv":0.1838,"open_interest":21.0,"volume":0.0,"delta":0.6285,"gamma":0.0008,"vega":9.6431,"theta":-1.6459,"rho":5.6556,"theo":261.1803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.01,"last_trade_time":"2026-02-13T15:34:01","percent_change":0.0,"prev_day_close":267.600006103516},{"option":"SPXW260410P06750000","bid":123.7,"bid_size":6.0,"ask":125.0,"ask_size":13.0,"iv":0.1839,"open_interest":111.0,"volume":86.0,"delta":-0.3715,"gamma":0.0008,"vega":9.6431,"theta":-1.705,"rho":-3.7222,"theo":124.4263,"change":-13.5,"open":119.97,"high":119.97,"low":104.15,"tick":"down","last_trade_price":104.15,"last_trade_time":"2026-02-18T12:46:43","percent_change":-10.6677,"prev_day_close":116.0},{"option":"SPXW260410C06760000","bid":253.3,"bid_size":5.0,"ask":254.8,"ask_size":6.0,"iv":0.1823,"open_interest":0.0,"volume":0.0,"delta":0.6211,"gamma":0.0008,"vega":9.7009,"theta":-1.6469,"rho":5.5949,"theo":253.8803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.050003051758},{"option":"SPXW260410P06760000","bid":126.4,"bid_size":6.0,"ask":127.6,"ask_size":13.0,"iv":0.1825,"open_interest":0.0,"volume":0.0,"delta":-0.379,"gamma":0.0008,"vega":9.7009,"theta":-1.7017,"rho":-3.7968,"theo":127.0678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.450000762939},{"option":"SPXW260410C06770000","bid":246.0,"bid_size":5.0,"ask":247.5,"ask_size":9.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":0.6135,"gamma":0.0008,"vega":9.7562,"theta":-1.6471,"rho":5.5328,"theo":246.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.900001525879},{"option":"SPXW260410P06770000","bid":129.1,"bid_size":6.0,"ask":130.3,"ask_size":12.0,"iv":0.1811,"open_interest":0.0,"volume":0.0,"delta":-0.3866,"gamma":0.0008,"vega":9.7562,"theta":-1.6976,"rho":-3.8727,"theo":129.7708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.0},{"option":"SPXW260410C06775000","bid":242.4,"bid_size":5.0,"ask":243.9,"ask_size":9.0,"iv":0.1803,"open_interest":15.0,"volume":0.0,"delta":0.6096,"gamma":0.0008,"vega":9.7829,"theta":-1.647,"rho":5.5011,"theo":243.046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.94,"last_trade_time":"2026-02-17T15:30:43","percent_change":0.0,"prev_day_close":249.25},{"option":"SPXW260410P06775000","bid":130.5,"bid_size":6.0,"ask":131.6,"ask_size":6.0,"iv":0.1804,"open_interest":27.0,"volume":0.0,"delta":-0.3905,"gamma":0.0008,"vega":9.7829,"theta":-1.6953,"rho":-3.9114,"theo":131.1458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.07,"last_trade_time":"2026-02-17T10:45:55","percent_change":0.0,"prev_day_close":122.350002288818},{"option":"SPXW260410C06780000","bid":238.8,"bid_size":5.0,"ask":240.3,"ask_size":9.0,"iv":0.1796,"open_interest":0.0,"volume":0.0,"delta":0.6057,"gamma":0.0008,"vega":9.809,"theta":-1.6466,"rho":5.469,"theo":239.4663,"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":245.599998474121},{"option":"SPXW260410P06780000","bid":131.8,"bid_size":6.0,"ask":133.0,"ask_size":6.0,"iv":0.1797,"open_interest":5.0,"volume":5.0,"delta":-0.3944,"gamma":0.0008,"vega":9.809,"theta":-1.6928,"rho":-3.9505,"theo":132.5369,"change":119.9,"open":119.9,"high":119.9,"low":119.9,"tick":"up","last_trade_price":119.9,"last_trade_time":"2026-02-18T13:52:26","percent_change":0.0,"prev_day_close":123.699996948242},{"option":"SPXW260410C06790000","bid":231.7,"bid_size":5.0,"ask":233.1,"ask_size":4.0,"iv":0.1781,"open_interest":42.0,"volume":0.0,"delta":0.5978,"gamma":0.0008,"vega":9.8593,"theta":-1.6453,"rho":5.4029,"theo":232.3561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.0,"last_trade_time":"2026-02-12T11:41:28","percent_change":0.0,"prev_day_close":238.349998474121},{"option":"SPXW260410P06790000","bid":134.7,"bid_size":6.0,"ask":135.9,"ask_size":12.0,"iv":0.1782,"open_interest":12.0,"volume":1.0,"delta":-0.4023,"gamma":0.0008,"vega":9.8593,"theta":-1.6872,"rho":-4.0304,"theo":135.3683,"change":-19.94,"open":117.96,"high":117.96,"low":117.96,"tick":"down","last_trade_price":117.96,"last_trade_time":"2026-02-18T10:31:23","percent_change":-14.4598,"prev_day_close":126.350002288818},{"option":"SPXW260410C06800000","bid":224.7,"bid_size":5.0,"ask":226.2,"ask_size":9.0,"iv":0.1767,"open_interest":45.0,"volume":0.0,"delta":0.5897,"gamma":0.0009,"vega":9.9068,"theta":-1.6432,"rho":5.3345,"theo":225.3137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.81,"last_trade_time":"2026-02-17T15:59:52","percent_change":0.0,"prev_day_close":231.200004577637},{"option":"SPXW260410P06800000","bid":137.5,"bid_size":6.0,"ask":138.7,"ask_size":6.0,"iv":0.1768,"open_interest":100.0,"volume":70.0,"delta":-0.4103,"gamma":0.0009,"vega":9.9068,"theta":-1.6808,"rho":-4.1127,"theo":138.2674,"change":-14.37,"open":137.5,"high":137.5,"low":116.5,"tick":"up","last_trade_price":126.63,"last_trade_time":"2026-02-18T14:20:09","percent_change":-10.1915,"prev_day_close":129.099998474121},{"option":"SPXW260410C06810000","bid":217.7,"bid_size":6.0,"ask":219.2,"ask_size":12.0,"iv":0.1752,"open_interest":12.0,"volume":2.0,"delta":0.5815,"gamma":0.0009,"vega":9.951,"theta":-1.6403,"rho":5.2641,"theo":218.3414,"change":26.86,"open":237.21,"high":237.21,"low":237.21,"tick":"up","last_trade_price":237.21,"last_trade_time":"2026-02-18T11:20:02","percent_change":12.7692,"prev_day_close":224.099998474121},{"option":"SPXW260410P06810000","bid":140.5,"bid_size":6.0,"ask":141.7,"ask_size":12.0,"iv":0.1754,"open_interest":50.0,"volume":0.0,"delta":-0.4186,"gamma":0.0009,"vega":9.951,"theta":-1.6736,"rho":-4.197,"theo":141.2367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.2,"last_trade_time":"2026-02-17T15:01:56","percent_change":0.0,"prev_day_close":131.949996948242},{"option":"SPXW260410C06820000","bid":210.8,"bid_size":6.0,"ask":212.3,"ask_size":10.0,"iv":0.1738,"open_interest":16.0,"volume":0.0,"delta":0.5731,"gamma":0.0009,"vega":9.9915,"theta":-1.6365,"rho":5.1923,"theo":211.4413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.38,"last_trade_time":"2026-02-13T15:44:59","percent_change":0.0,"prev_day_close":217.050003051758},{"option":"SPXW260410P06820000","bid":143.5,"bid_size":5.0,"ask":144.7,"ask_size":6.0,"iv":0.174,"open_interest":98.0,"volume":15.0,"delta":-0.4269,"gamma":0.0009,"vega":9.9915,"theta":-1.6655,"rho":-4.2827,"theo":144.2782,"change":-23.09,"open":123.01,"high":124.16,"low":123.01,"tick":"up","last_trade_price":124.16,"last_trade_time":"2026-02-18T10:19:14","percent_change":-15.6808,"prev_day_close":134.849998474121},{"option":"SPXW260410C06825000","bid":207.3,"bid_size":6.0,"ask":208.8,"ask_size":10.0,"iv":0.1732,"open_interest":22.0,"volume":1.0,"delta":0.5689,"gamma":0.0009,"vega":10.0102,"theta":-1.6343,"rho":5.156,"theo":208.0188,"change":29.57,"open":229.77,"high":229.77,"low":229.77,"tick":"up","last_trade_price":229.77,"last_trade_time":"2026-02-18T11:32:53","percent_change":14.7702,"prev_day_close":213.550003051758},{"option":"SPXW260410P06825000","bid":145.0,"bid_size":5.0,"ask":146.2,"ask_size":6.0,"iv":0.1733,"open_interest":32.0,"volume":8.0,"delta":-0.4312,"gamma":0.0009,"vega":10.0102,"theta":-1.6612,"rho":-4.3259,"theo":145.8264,"change":-27.63,"open":128.59,"high":128.59,"low":121.22,"tick":"down","last_trade_price":121.22,"last_trade_time":"2026-02-18T13:00:51","percent_change":-18.5623,"prev_day_close":136.349998474121},{"option":"SPXW260410C06830000","bid":203.9,"bid_size":6.0,"ask":205.3,"ask_size":4.0,"iv":0.1725,"open_interest":59.0,"volume":4.0,"delta":0.5646,"gamma":0.0009,"vega":10.0278,"theta":-1.6318,"rho":5.1195,"theo":204.6149,"change":13.6,"open":226.18,"high":226.18,"low":210.5,"tick":"down","last_trade_price":210.5,"last_trade_time":"2026-02-18T14:47:31","percent_change":6.90706,"prev_day_close":210.099998474121},{"option":"SPXW260410P06830000","bid":146.6,"bid_size":5.0,"ask":147.8,"ask_size":6.0,"iv":0.1726,"open_interest":24.0,"volume":14.0,"delta":-0.4355,"gamma":0.0009,"vega":10.0278,"theta":-1.6566,"rho":-4.3693,"theo":147.3933,"change":-9.59,"open":125.81,"high":140.81,"low":123.5,"tick":"up","last_trade_price":140.81,"last_trade_time":"2026-02-18T14:37:40","percent_change":-6.37633,"prev_day_close":137.849998474121},{"option":"SPXW260410C06840000","bid":197.2,"bid_size":6.0,"ask":198.7,"ask_size":10.0,"iv":0.171,"open_interest":30.0,"volume":15.0,"delta":0.5559,"gamma":0.0009,"vega":10.06,"theta":-1.6263,"rho":5.046,"theo":197.8635,"change":18.09,"open":216.88,"high":216.88,"low":203.5,"tick":"no_change","last_trade_price":208.39,"last_trade_time":"2026-02-18T15:51:35","percent_change":9.50604,"prev_day_close":203.200004577637},{"option":"SPXW260410P06840000","bid":149.8,"bid_size":5.0,"ask":151.0,"ask_size":6.0,"iv":0.1711,"open_interest":95.0,"volume":9.0,"delta":-0.4442,"gamma":0.0009,"vega":10.06,"theta":-1.6467,"rho":-4.4567,"theo":150.5835,"change":-9.92,"open":131.87,"high":143.93,"low":126.3,"tick":"up","last_trade_price":143.93,"last_trade_time":"2026-02-18T14:37:40","percent_change":-6.44784,"prev_day_close":140.949996948242},{"option":"SPXW260410C06850000","bid":190.5,"bid_size":6.0,"ask":191.9,"ask_size":6.0,"iv":0.1696,"open_interest":11.0,"volume":0.0,"delta":0.547,"gamma":0.0009,"vega":10.0878,"theta":-1.6198,"rho":4.9715,"theo":191.1885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.51,"last_trade_time":"2026-02-17T10:38:37","percent_change":0.0,"prev_day_close":196.449996948242},{"option":"SPXW260410P06850000","bid":153.0,"bid_size":5.0,"ask":154.3,"ask_size":11.0,"iv":0.1697,"open_interest":71.0,"volume":51.0,"delta":-0.453,"gamma":0.0009,"vega":10.0878,"theta":-1.6359,"rho":-4.5451,"theo":153.8501,"change":-18.44,"open":147.44,"high":148.59,"low":129.2,"tick":"down","last_trade_price":138.81,"last_trade_time":"2026-02-18T15:55:13","percent_change":-11.7266,"prev_day_close":144.050003051758},{"option":"SPXW260410C06860000","bid":183.9,"bid_size":10.0,"ask":185.3,"ask_size":6.0,"iv":0.1682,"open_interest":50.0,"volume":0.0,"delta":0.538,"gamma":0.0009,"vega":10.1113,"theta":-1.6124,"rho":4.8953,"theo":184.5922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.12,"last_trade_time":"2026-02-17T15:17:08","percent_change":0.0,"prev_day_close":189.650001525879},{"option":"SPXW260410P06860000","bid":156.3,"bid_size":5.0,"ask":157.6,"ask_size":11.0,"iv":0.1682,"open_interest":48.0,"volume":5.0,"delta":-0.462,"gamma":0.0009,"vega":10.1113,"theta":-1.6242,"rho":-4.6352,"theo":157.1953,"change":-28.16,"open":149.0,"high":153.5,"low":132.49,"tick":"down","last_trade_price":132.49,"last_trade_time":"2026-02-18T13:11:41","percent_change":-17.5288,"prev_day_close":147.300003051758},{"option":"SPXW260410C06870000","bid":177.4,"bid_size":6.0,"ask":178.8,"ask_size":6.0,"iv":0.1667,"open_interest":68.0,"volume":52.0,"delta":0.5289,"gamma":0.0009,"vega":10.1302,"theta":-1.604,"rho":4.8167,"theo":178.0774,"change":13.6,"open":179.25,"high":196.73,"low":179.25,"tick":"no_change","last_trade_price":184.6,"last_trade_time":"2026-02-18T14:47:50","percent_change":7.95322,"prev_day_close":183.0},{"option":"SPXW260410P06870000","bid":159.2,"bid_size":12.0,"ask":161.0,"ask_size":6.0,"iv":0.1665,"open_interest":31.0,"volume":13.0,"delta":-0.4712,"gamma":0.0009,"vega":10.1302,"theta":-1.6115,"rho":-4.7277,"theo":160.622,"change":-28.73,"open":154.5,"high":154.5,"low":135.57,"tick":"down","last_trade_price":135.57,"last_trade_time":"2026-02-18T13:11:41","percent_change":-17.4863,"prev_day_close":150.600006103516},{"option":"SPXW260410C06875000","bid":174.2,"bid_size":6.0,"ask":175.6,"ask_size":10.0,"iv":0.166,"open_interest":17.0,"volume":2.0,"delta":0.5242,"gamma":0.0009,"vega":10.1379,"theta":-1.5994,"rho":4.7764,"theo":174.8517,"change":25.48,"open":176.05,"high":193.33,"low":176.05,"tick":"up","last_trade_price":193.33,"last_trade_time":"2026-02-18T11:26:01","percent_change":15.1802,"prev_day_close":179.75},{"option":"SPXW260410P06875000","bid":161.2,"bid_size":12.0,"ask":162.8,"ask_size":6.0,"iv":0.1658,"open_interest":12.0,"volume":6.0,"delta":-0.4758,"gamma":0.0009,"vega":10.1379,"theta":-1.6048,"rho":-4.7749,"theo":162.3671,"change":-29.31,"open":156.2,"high":156.2,"low":136.79,"tick":"down","last_trade_price":136.79,"last_trade_time":"2026-02-18T13:11:09","percent_change":-17.646,"prev_day_close":152.300003051758},{"option":"SPXW260410C06880000","bid":171.0,"bid_size":6.0,"ask":172.4,"ask_size":10.0,"iv":0.1652,"open_interest":18.0,"volume":4.0,"delta":0.5196,"gamma":0.0009,"vega":10.1443,"theta":-1.5946,"rho":4.7354,"theo":171.6478,"change":18.2,"open":182.9,"high":182.9,"low":182.9,"tick":"up","last_trade_price":182.9,"last_trade_time":"2026-02-18T13:57:35","percent_change":11.0504,"prev_day_close":176.5},{"option":"SPXW260410P06880000","bid":162.8,"bid_size":12.0,"ask":164.7,"ask_size":11.0,"iv":0.1652,"open_interest":20.0,"volume":10.0,"delta":-0.4805,"gamma":0.0009,"vega":10.1443,"theta":-1.5979,"rho":-4.8228,"theo":164.134,"change":-16.95,"open":145.56,"high":152.0,"low":139.94,"tick":"no_change","last_trade_price":151.0,"last_trade_time":"2026-02-18T15:48:20","percent_change":-10.0923,"prev_day_close":154.0},{"option":"SPXW260410C06890000","bid":164.7,"bid_size":7.0,"ask":166.0,"ask_size":6.0,"iv":0.1638,"open_interest":17.0,"volume":10.0,"delta":0.5101,"gamma":0.001,"vega":10.1531,"theta":-1.5842,"rho":4.6518,"theo":165.3072,"change":14.75,"open":180.2,"high":180.2,"low":173.3,"tick":"down","last_trade_price":173.3,"last_trade_time":"2026-02-18T14:30:53","percent_change":9.30306,"prev_day_close":170.050003051758},{"option":"SPXW260410P06890000","bid":166.4,"bid_size":11.0,"ask":168.2,"ask_size":11.0,"iv":0.1637,"open_interest":17.0,"volume":7.0,"delta":-0.49,"gamma":0.001,"vega":10.1531,"theta":-1.5832,"rho":-4.9203,"theo":167.735,"change":-9.54,"open":145.43,"high":162.16,"low":143.17,"tick":"up","last_trade_price":162.16,"last_trade_time":"2026-02-18T14:36:24","percent_change":-5.5562,"prev_day_close":157.5},{"option":"SPXW260410C06900000","bid":158.4,"bid_size":12.0,"ask":159.8,"ask_size":11.0,"iv":0.1624,"open_interest":23.0,"volume":7.0,"delta":0.5004,"gamma":0.001,"vega":10.1564,"theta":-1.5728,"rho":4.5668,"theo":159.0591,"change":24.15,"open":166.07,"high":176.55,"low":166.07,"tick":"up","last_trade_price":176.55,"last_trade_time":"2026-02-18T12:27:07","percent_change":15.8465,"prev_day_close":163.650001525879},{"option":"SPXW260410P06900000","bid":170.1,"bid_size":11.0,"ask":171.9,"ask_size":11.0,"iv":0.1622,"open_interest":71.0,"volume":84.0,"delta":-0.4996,"gamma":0.001,"vega":10.1564,"theta":-1.5675,"rho":-5.0192,"theo":171.4284,"change":-9.84,"open":166.4,"high":166.4,"low":144.82,"tick":"up","last_trade_price":165.76,"last_trade_time":"2026-02-18T14:36:24","percent_change":-5.60365,"prev_day_close":161.050003051758},{"option":"SPXW260410C06910000","bid":152.3,"bid_size":12.0,"ask":153.6,"ask_size":11.0,"iv":0.161,"open_interest":8.0,"volume":4.0,"delta":0.4906,"gamma":0.001,"vega":10.154,"theta":-1.5603,"rho":4.481,"theo":152.906,"change":24.72,"open":170.6,"high":171.22,"low":170.6,"tick":"up","last_trade_price":171.22,"last_trade_time":"2026-02-18T12:22:59","percent_change":16.8737,"prev_day_close":157.399993896484},{"option":"SPXW260410P06910000","bid":173.9,"bid_size":6.0,"ask":175.7,"ask_size":2.0,"iv":0.1608,"open_interest":5.0,"volume":2.0,"delta":-0.5094,"gamma":0.001,"vega":10.154,"theta":-1.5507,"rho":-5.1189,"theo":175.2169,"change":-29.55,"open":151.0,"high":151.0,"low":150.05,"tick":"down","last_trade_price":150.05,"last_trade_time":"2026-02-18T12:31:18","percent_change":-16.4532,"prev_day_close":164.699996948242},{"option":"SPXW260410C06920000","bid":146.3,"bid_size":7.0,"ask":147.6,"ask_size":11.0,"iv":0.1596,"open_interest":38.0,"volume":7.0,"delta":0.4807,"gamma":0.001,"vega":10.1458,"theta":-1.5468,"rho":4.3946,"theo":146.8506,"change":21.58,"open":153.62,"high":162.23,"low":153.62,"tick":"up","last_trade_price":162.23,"last_trade_time":"2026-02-18T12:50:23","percent_change":15.343,"prev_day_close":151.199996948242},{"option":"SPXW260410P06920000","bid":177.8,"bid_size":6.0,"ask":179.6,"ask_size":6.0,"iv":0.1594,"open_interest":8.0,"volume":6.0,"delta":-0.5194,"gamma":0.001,"vega":10.1458,"theta":-1.5329,"rho":-5.2192,"theo":179.103,"change":-26.47,"open":159.58,"high":159.58,"low":157.13,"tick":"no_change","last_trade_price":157.13,"last_trade_time":"2026-02-18T10:14:52","percent_change":-14.4172,"prev_day_close":168.5},{"option":"SPXW260410C06925000","bid":143.3,"bid_size":12.0,"ask":144.6,"ask_size":11.0,"iv":0.1588,"open_interest":11.0,"volume":0.0,"delta":0.4756,"gamma":0.001,"vega":10.1394,"theta":-1.5397,"rho":4.3511,"theo":143.8603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.59,"last_trade_time":"2026-02-17T10:38:37","percent_change":0.0,"prev_day_close":148.150001525879},{"option":"SPXW260410P06925000","bid":179.7,"bid_size":6.0,"ask":181.7,"ask_size":6.0,"iv":0.1587,"open_interest":19.0,"volume":5.0,"delta":-0.5244,"gamma":0.001,"vega":10.1394,"theta":-1.5236,"rho":-5.2696,"theo":181.0835,"change":-34.68,"open":158.3,"high":158.3,"low":151.12,"tick":"down","last_trade_price":151.12,"last_trade_time":"2026-02-18T13:03:49","percent_change":-18.6652,"prev_day_close":170.399993896484},{"option":"SPXW260410C06930000","bid":140.3,"bid_size":12.0,"ask":141.6,"ask_size":11.0,"iv":0.1581,"open_interest":11.0,"volume":0.0,"delta":0.4706,"gamma":0.001,"vega":10.1314,"theta":-1.5323,"rho":4.3071,"theo":140.8957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.21,"last_trade_time":"2026-02-11T15:59:56","percent_change":0.0,"prev_day_close":145.150001525879},{"option":"SPXW260410P06930000","bid":181.8,"bid_size":6.0,"ask":183.6,"ask_size":2.0,"iv":0.158,"open_interest":13.0,"volume":10.0,"delta":-0.5295,"gamma":0.001,"vega":10.1314,"theta":-1.5141,"rho":-5.3205,"theo":183.0897,"change":-24.65,"open":176.87,"high":176.87,"low":160.1,"tick":"up","last_trade_price":163.2,"last_trade_time":"2026-02-18T13:47:21","percent_change":-13.1222,"prev_day_close":172.399993896484},{"option":"SPXW260410C06940000","bid":134.5,"bid_size":12.0,"ask":135.8,"ask_size":11.0,"iv":0.1567,"open_interest":47.0,"volume":0.0,"delta":0.4603,"gamma":0.001,"vega":10.1104,"theta":-1.5167,"rho":4.2176,"theo":135.0455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.3,"last_trade_time":"2026-02-12T11:27:10","percent_change":0.0,"prev_day_close":139.199996948242},{"option":"SPXW260410P06940000","bid":185.9,"bid_size":6.0,"ask":187.7,"ask_size":2.0,"iv":0.1566,"open_interest":3.0,"volume":2.0,"delta":-0.5397,"gamma":0.001,"vega":10.1104,"theta":-1.4942,"rho":-5.4239,"theo":187.1811,"change":-32.23,"open":160.07,"high":160.07,"low":160.07,"tick":"no_change","last_trade_price":160.07,"last_trade_time":"2026-02-18T11:03:29","percent_change":-16.7603,"prev_day_close":176.349998474121},{"option":"SPXW260410C06950000","bid":128.8,"bid_size":12.0,"ask":130.1,"ask_size":11.0,"iv":0.1553,"open_interest":80.0,"volume":15.0,"delta":0.4499,"gamma":0.001,"vega":10.0823,"theta":-1.5001,"rho":4.1253,"theo":129.3054,"change":13.75,"open":127.53,"high":137.4,"low":127.53,"tick":"up","last_trade_price":137.4,"last_trade_time":"2026-02-18T13:52:26","percent_change":11.1201,"prev_day_close":133.300003051758},{"option":"SPXW260410P06950000","bid":190.1,"bid_size":6.0,"ask":191.9,"ask_size":2.0,"iv":0.1551,"open_interest":23.0,"volume":0.0,"delta":-0.5501,"gamma":0.001,"vega":10.0823,"theta":-1.4733,"rho":-5.5301,"theo":191.3825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.5,"last_trade_time":"2026-02-13T14:37:55","percent_change":0.0,"prev_day_close":180.399993896484},{"option":"SPXW260410C06960000","bid":123.2,"bid_size":12.0,"ask":124.5,"ask_size":11.0,"iv":0.1539,"open_interest":30.0,"volume":0.0,"delta":0.4394,"gamma":0.001,"vega":10.0466,"theta":-1.4824,"rho":4.0305,"theo":123.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":118.37,"last_trade_time":"2026-02-17T09:36:26","percent_change":0.0,"prev_day_close":127.600002288818},{"option":"SPXW260410P06960000","bid":194.4,"bid_size":6.0,"ask":196.2,"ask_size":2.0,"iv":0.1537,"open_interest":3.0,"volume":0.0,"delta":-0.5607,"gamma":0.001,"vega":10.0466,"theta":-1.4513,"rho":-5.6388,"theo":195.6998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.57,"last_trade_time":"2026-02-13T10:08:57","percent_change":0.0,"prev_day_close":184.600006103516},{"option":"SPXW260410C06970000","bid":117.8,"bid_size":12.0,"ask":119.0,"ask_size":11.0,"iv":0.1525,"open_interest":10.0,"volume":1.0,"delta":0.4287,"gamma":0.001,"vega":10.0034,"theta":-1.4636,"rho":3.9343,"theo":118.1778,"change":20.6,"open":133.55,"high":133.55,"low":133.55,"tick":"up","last_trade_price":133.55,"last_trade_time":"2026-02-18T10:42:08","percent_change":18.2382,"prev_day_close":121.950000762939},{"option":"SPXW260410P06970000","bid":198.6,"bid_size":7.0,"ask":200.7,"ask_size":2.0,"iv":0.1523,"open_interest":10.0,"volume":0.0,"delta":-0.5714,"gamma":0.001,"vega":10.0034,"theta":-1.4282,"rho":-5.7488,"theo":200.1381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":204.69,"last_trade_time":"2026-02-12T11:54:35","percent_change":0.0,"prev_day_close":188.949996948242},{"option":"SPXW260410C06975000","bid":115.1,"bid_size":12.0,"ask":116.3,"ask_size":11.0,"iv":0.1518,"open_interest":13.0,"volume":2.0,"delta":0.4233,"gamma":0.001,"vega":9.9791,"theta":-1.4539,"rho":3.8861,"theo":115.4728,"change":22.05,"open":129.6,"high":132.5,"low":129.6,"tick":"up","last_trade_price":132.5,"last_trade_time":"2026-02-18T12:07:26","percent_change":19.9638,"prev_day_close":119.149997711182},{"option":"SPXW260410P06975000","bid":201.2,"bid_size":6.0,"ask":203.0,"ask_size":2.0,"iv":0.1516,"open_interest":1.0,"volume":0.0,"delta":-0.5767,"gamma":0.001,"vega":9.9791,"theta":-1.4163,"rho":-5.804,"theo":202.4038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.0,"last_trade_time":"2026-02-12T10:44:55","percent_change":0.0,"prev_day_close":191.150001525879},{"option":"SPXW260410C06980000","bid":112.4,"bid_size":13.0,"ask":113.6,"ask_size":12.0,"iv":0.1511,"open_interest":21.0,"volume":0.0,"delta":0.4179,"gamma":0.001,"vega":9.9531,"theta":-1.4439,"rho":3.8379,"theo":112.7995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":108.12,"last_trade_time":"2026-02-17T09:36:26","percent_change":0.0,"prev_day_close":116.450000762939},{"option":"SPXW260410P06980000","bid":203.4,"bid_size":6.0,"ask":205.3,"ask_size":2.0,"iv":0.151,"open_interest":5.0,"volume":0.0,"delta":-0.5821,"gamma":0.001,"vega":9.9531,"theta":-1.4042,"rho":-5.8591,"theo":204.7013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.99,"last_trade_time":"2026-02-17T09:32:13","percent_change":0.0,"prev_day_close":193.399993896484},{"option":"SPXW260410C06990000","bid":107.2,"bid_size":13.0,"ask":108.4,"ask_size":12.0,"iv":0.1498,"open_interest":7.0,"volume":1.0,"delta":0.407,"gamma":0.001,"vega":9.8957,"theta":-1.4231,"rho":3.7416,"theo":107.5494,"change":19.8,"open":122.6,"high":122.6,"low":122.6,"tick":"up","last_trade_price":122.6,"last_trade_time":"2026-02-18T12:22:03","percent_change":19.2607,"prev_day_close":111.0},{"option":"SPXW260410P06990000","bid":208.2,"bid_size":6.0,"ask":209.9,"ask_size":2.0,"iv":0.1496,"open_interest":23.0,"volume":10.0,"delta":-0.593,"gamma":0.001,"vega":9.8957,"theta":-1.3791,"rho":-5.9693,"theo":209.3927,"change":-15.8,"open":184.0,"high":199.5,"low":184.0,"tick":"up","last_trade_price":199.5,"last_trade_time":"2026-02-18T14:48:33","percent_change":-7.3386,"prev_day_close":197.949996948242},{"option":"SPXW260410C07000000","bid":102.1,"bid_size":13.0,"ask":103.3,"ask_size":12.0,"iv":0.1484,"open_interest":63.0,"volume":32.0,"delta":0.396,"gamma":0.001,"vega":9.8309,"theta":-1.4014,"rho":3.6445,"theo":102.431,"change":16.92,"open":102.2,"high":117.1,"low":102.2,"tick":"down","last_trade_price":114.82,"last_trade_time":"2026-02-18T12:50:23","percent_change":17.2829,"prev_day_close":105.799999237061},{"option":"SPXW260410P07000000","bid":213.0,"bid_size":6.0,"ask":214.9,"ask_size":2.0,"iv":0.1483,"open_interest":26.0,"volume":0.0,"delta":-0.604,"gamma":0.001,"vega":9.8309,"theta":-1.3531,"rho":-6.0804,"theo":214.2159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":215.54,"last_trade_time":"2026-02-17T15:07:08","percent_change":0.0,"prev_day_close":202.650001525879},{"option":"SPXW260410C07010000","bid":97.1,"bid_size":13.0,"ask":98.3,"ask_size":6.0,"iv":0.1471,"open_interest":33.0,"volume":3.0,"delta":0.3849,"gamma":0.001,"vega":9.7575,"theta":-1.3788,"rho":3.5453,"theo":97.4492,"change":11.09,"open":104.19,"high":104.19,"low":104.19,"tick":"no_change","last_trade_price":104.19,"last_trade_time":"2026-02-18T15:51:35","percent_change":11.9119,"prev_day_close":100.599998474121},{"option":"SPXW260410P07010000","bid":218.1,"bid_size":6.0,"ask":219.8,"ask_size":2.0,"iv":0.1469,"open_interest":0.0,"volume":0.0,"delta":-0.6151,"gamma":0.001,"vega":9.7575,"theta":-1.3262,"rho":-6.1934,"theo":219.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.5},{"option":"SPXW260410C07025000","bid":89.9,"bid_size":13.0,"ask":91.1,"ask_size":7.0,"iv":0.1451,"open_interest":27.0,"volume":3.0,"delta":0.3682,"gamma":0.001,"vega":9.6298,"theta":-1.3431,"rho":3.3925,"theo":90.2438,"change":13.69,"open":99.89,"high":99.89,"low":99.89,"tick":"up","last_trade_price":99.89,"last_trade_time":"2026-02-18T10:08:30","percent_change":15.8817,"prev_day_close":93.2000007629394},{"option":"SPXW260410P07025000","bid":225.7,"bid_size":5.0,"ask":227.5,"ask_size":2.0,"iv":0.1449,"open_interest":3.0,"volume":0.0,"delta":-0.6319,"gamma":0.001,"vega":9.6298,"theta":-1.2841,"rho":-6.367,"theo":226.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.52,"last_trade_time":"2026-02-11T11:37:17","percent_change":0.0,"prev_day_close":214.949996948242},{"option":"SPXW260410C07050000","bid":78.6,"bid_size":14.0,"ask":79.8,"ask_size":15.0,"iv":0.142,"open_interest":46.0,"volume":35.0,"delta":0.34,"gamma":0.001,"vega":9.3756,"theta":-1.2794,"rho":3.1377,"theo":78.9732,"change":17.13,"open":77.94,"high":92.43,"low":77.94,"tick":"up","last_trade_price":92.43,"last_trade_time":"2026-02-18T12:07:28","percent_change":22.749,"prev_day_close":81.5},{"option":"SPXW260410P07050000","bid":239.2,"bid_size":1.0,"ask":241.0,"ask_size":1.0,"iv":0.1417,"open_interest":12.0,"volume":0.0,"delta":-0.66,"gamma":0.001,"vega":9.3756,"theta":-1.2096,"rho":-6.6565,"theo":240.4659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.03,"last_trade_time":"2026-02-12T15:58:15","percent_change":0.0,"prev_day_close":228.100006103516},{"option":"SPXW260410C07075000","bid":68.2,"bid_size":15.0,"ask":69.4,"ask_size":23.0,"iv":0.1388,"open_interest":18.0,"volume":3.0,"delta":0.3119,"gamma":0.001,"vega":9.0734,"theta":-1.2109,"rho":2.8833,"theo":68.6305,"change":11.35,"open":76.54,"high":76.55,"low":76.54,"tick":"up","last_trade_price":76.55,"last_trade_time":"2026-02-18T10:08:30","percent_change":17.408,"prev_day_close":70.75},{"option":"SPXW260410P07075000","bid":253.2,"bid_size":1.0,"ask":255.5,"ask_size":1.0,"iv":0.1387,"open_interest":11.0,"volume":1.0,"delta":-0.6882,"gamma":0.001,"vega":9.0734,"theta":-1.1304,"rho":-6.9456,"theo":254.9771,"change":-31.05,"open":231.15,"high":231.15,"low":231.15,"tick":"down","last_trade_price":231.15,"last_trade_time":"2026-02-18T14:04:49","percent_change":-11.8421,"prev_day_close":242.199996948242},{"option":"SPXW260410C07100000","bid":58.7,"bid_size":16.0,"ask":59.8,"ask_size":9.0,"iv":0.1359,"open_interest":70.0,"volume":38.0,"delta":0.284,"gamma":0.001,"vega":8.7139,"theta":-1.1381,"rho":2.6263,"theo":59.2205,"change":12.76,"open":58.87,"high":69.93,"low":58.87,"tick":"down","last_trade_price":68.91,"last_trade_time":"2026-02-18T12:23:59","percent_change":22.7248,"prev_day_close":60.8500003814697},{"option":"SPXW260410P07100000","bid":268.0,"bid_size":1.0,"ask":273.8,"ask_size":4.0,"iv":0.1366,"open_interest":3.0,"volume":2.0,"delta":-0.716,"gamma":0.001,"vega":8.7139,"theta":-1.0469,"rho":-7.2374,"theo":270.421,"change":-32.15,"open":235.95,"high":245.75,"low":235.95,"tick":"up","last_trade_price":245.75,"last_trade_time":"2026-02-18T14:04:49","percent_change":-11.5689,"prev_day_close":256.700004577637},{"option":"SPXW260410C07125000","bid":50.1,"bid_size":17.0,"ask":51.2,"ask_size":18.0,"iv":0.1332,"open_interest":22.0,"volume":3.0,"delta":0.2566,"gamma":0.0009,"vega":8.3139,"theta":-1.0616,"rho":2.3777,"theo":50.711,"change":5.68,"open":58.26,"high":58.7,"low":53.63,"tick":"down","last_trade_price":53.63,"last_trade_time":"2026-02-18T14:33:10","percent_change":11.8457,"prev_day_close":51.9499988555908},{"option":"SPXW260410P07125000","bid":284.2,"bid_size":1.0,"ask":290.2,"ask_size":4.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.7435,"gamma":0.0009,"vega":8.3139,"theta":-0.9596,"rho":-7.5206,"theo":286.7654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.800003051758},{"option":"SPXW260410C07150000","bid":42.5,"bid_size":19.0,"ask":43.5,"ask_size":29.0,"iv":0.1306,"open_interest":80.0,"volume":33.0,"delta":0.23,"gamma":0.0009,"vega":7.8634,"theta":-0.9822,"rho":2.1302,"theo":43.0754,"change":4.81,"open":42.74,"high":50.17,"low":42.74,"tick":"down","last_trade_price":45.41,"last_trade_time":"2026-02-18T16:00:03","percent_change":11.8473,"prev_day_close":43.9499988555908},{"option":"SPXW260410P07150000","bid":301.3,"bid_size":1.0,"ask":307.5,"ask_size":4.0,"iv":0.1314,"open_interest":2.0,"volume":1.0,"delta":-0.7701,"gamma":0.0009,"vega":7.8634,"theta":-0.8695,"rho":-7.8028,"theo":303.9836,"change":-7.62,"open":304.53,"high":304.53,"low":304.53,"tick":"down","last_trade_price":304.53,"last_trade_time":"2026-02-18T09:30:03","percent_change":-2.44113,"prev_day_close":289.300003051758},{"option":"SPXW260410C07175000","bid":35.7,"bid_size":21.0,"ask":36.7,"ask_size":31.0,"iv":0.1282,"open_interest":358.0,"volume":120.0,"delta":0.2043,"gamma":0.0009,"vega":7.3807,"theta":-0.9009,"rho":1.8961,"theo":36.2823,"change":1.11,"open":35.77,"high":42.43,"low":35.31,"tick":"down","last_trade_price":35.31,"last_trade_time":"2026-02-18T15:25:32","percent_change":3.24561,"prev_day_close":36.9499988555908},{"option":"SPXW260410P07175000","bid":319.2,"bid_size":1.0,"ask":325.6,"ask_size":4.0,"iv":0.129,"open_interest":2.0,"volume":0.0,"delta":-0.7957,"gamma":0.0009,"vega":7.3807,"theta":-0.7774,"rho":-8.0716,"theo":322.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.46,"last_trade_time":"2026-02-06T13:45:31","percent_change":0.0,"prev_day_close":306.800003051758},{"option":"SPXW260410C07200000","bid":29.8,"bid_size":9.0,"ask":30.6,"ask_size":11.0,"iv":0.126,"open_interest":443.0,"volume":168.0,"delta":0.1799,"gamma":0.0008,"vega":6.864,"theta":-0.8189,"rho":1.6686,"theo":30.3037,"change":2.75,"open":29.9,"high":35.6,"low":29.45,"tick":"down","last_trade_price":31.3,"last_trade_time":"2026-02-18T16:08:17","percent_change":9.63223,"prev_day_close":30.8000001907349},{"option":"SPXW260410P07200000","bid":338.0,"bid_size":1.0,"ask":344.6,"ask_size":4.0,"iv":0.1268,"open_interest":2.0,"volume":1.0,"delta":-0.8201,"gamma":0.0008,"vega":6.864,"theta":-0.6847,"rho":-8.3339,"theo":340.9197,"change":-7.57,"open":341.98,"high":341.98,"low":341.98,"tick":"down","last_trade_price":341.98,"last_trade_time":"2026-02-18T09:30:03","percent_change":-2.16564,"prev_day_close":325.850006103516},{"option":"SPXW260410C07250000","bid":20.3,"bid_size":31.0,"ask":21.2,"ask_size":43.0,"iv":0.1223,"open_interest":82.0,"volume":54.0,"delta":0.136,"gamma":0.0007,"vega":5.7853,"theta":-0.6589,"rho":1.2612,"theo":20.6552,"change":2.15,"open":20.66,"high":25.09,"low":20.66,"tick":"down","last_trade_price":21.75,"last_trade_time":"2026-02-18T15:52:32","percent_change":10.9694,"prev_day_close":21.0},{"option":"SPXW260410P07250000","bid":378.1,"bid_size":1.0,"ask":385.0,"ask_size":3.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":-0.8641,"gamma":0.0007,"vega":5.7853,"theta":-0.5032,"rho":-8.8106,"theo":380.979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.300003051758},{"option":"SPXW260410C07300000","bid":13.5,"bid_size":41.0,"ask":14.3,"ask_size":37.0,"iv":0.1194,"open_interest":713.0,"volume":119.0,"delta":0.0997,"gamma":0.0006,"vega":4.7198,"theta":-0.5143,"rho":0.9244,"theo":13.7645,"change":0.56,"open":13.92,"high":16.7,"low":13.58,"tick":"no_change","last_trade_price":13.76,"last_trade_time":"2026-02-18T15:35:21","percent_change":4.24243,"prev_day_close":14.0},{"option":"SPXW260410P07300000","bid":420.8,"bid_size":3.0,"ask":428.0,"ask_size":3.0,"iv":0.1205,"open_interest":0.0,"volume":0.0,"delta":-0.9004,"gamma":0.0006,"vega":4.7198,"theta":-0.3371,"rho":-9.2168,"theo":423.7961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.0},{"option":"SPXW260410C07350000","bid":9.0,"bid_size":57.0,"ask":9.6,"ask_size":84.0,"iv":0.1176,"open_interest":458.0,"volume":329.0,"delta":0.0717,"gamma":0.0005,"vega":3.757,"theta":-0.3937,"rho":0.6644,"theo":9.111,"change":0.58,"open":9.26,"high":11.01,"low":9.26,"tick":"no_change","last_trade_price":9.48,"last_trade_time":"2026-02-18T15:49:45","percent_change":6.51685,"prev_day_close":9.30000019073486},{"option":"SPXW260410P07350000","bid":465.8,"bid_size":1.0,"ask":473.3,"ask_size":3.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9283,"gamma":0.0005,"vega":3.757,"theta":-0.1951,"rho":-9.5462,"theo":468.8504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.049987792969},{"option":"SPXW260410C07400000","bid":6.0,"bid_size":70.0,"ask":6.5,"ask_size":107.0,"iv":0.1167,"open_interest":1923.0,"volume":1860.0,"delta":0.0514,"gamma":0.0004,"vega":2.9529,"theta":-0.3002,"rho":0.4755,"theo":6.1022,"change":0.4,"open":6.1,"high":7.4,"low":6.07,"tick":"no_change","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:55:55","percent_change":6.66667,"prev_day_close":6.20000004768372},{"option":"SPXW260410P07400000","bid":512.4,"bid_size":3.0,"ask":520.0,"ask_size":3.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9486,"gamma":0.0004,"vega":2.9529,"theta":-0.08,"rho":-9.8046,"theo":515.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.449996948242},{"option":"SPXW260410C07450000","bid":4.0,"bid_size":191.0,"ask":4.5,"ask_size":170.0,"iv":0.1167,"open_interest":410.0,"volume":112.0,"delta":0.0372,"gamma":0.0003,"vega":2.3183,"theta":-0.2308,"rho":0.3438,"theo":4.1953,"change":0.42,"open":4.2,"high":4.97,"low":4.2,"tick":"down","last_trade_price":4.57,"last_trade_time":"2026-02-18T14:37:12","percent_change":10.1205,"prev_day_close":4.20000004768372},{"option":"SPXW260410P07450000","bid":560.0,"bid_size":2.0,"ask":567.8,"ask_size":2.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9628,"gamma":0.0003,"vega":2.3183,"theta":0.0,"rho":-10.0057,"theo":563.3503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.25},{"option":"SPXW260410C07500000","bid":2.8,"bid_size":26.0,"ask":3.2,"ask_size":199.0,"iv":0.1176,"open_interest":129.0,"volume":33.0,"delta":0.0274,"gamma":0.0002,"vega":1.8318,"theta":-0.1803,"rho":0.253,"theo":2.9769,"change":-0.005,"open":2.93,"high":3.46,"low":2.87,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-18T15:38:50","percent_change":-0.173913,"prev_day_close":2.92499995231628},{"option":"SPXW260410P07500000","bid":608.2,"bid_size":2.0,"ask":616.3,"ask_size":2.0,"iv":0.12,"open_interest":48.0,"volume":0.0,"delta":-0.9726,"gamma":0.0002,"vega":1.8318,"theta":0.0,"rho":-10.1658,"theo":611.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.45,"last_trade_time":"2026-02-13T16:01:53","percent_change":0.0,"prev_day_close":596.850006103516},{"option":"SPXW260410C07550000","bid":1.95,"bid_size":224.0,"ask":2.3,"ask_size":193.0,"iv":0.1188,"open_interest":234.0,"volume":39.0,"delta":0.0206,"gamma":0.0002,"vega":1.461,"theta":-0.1432,"rho":0.1892,"theo":2.1747,"change":0.325,"open":2.11,"high":2.4,"low":2.11,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T11:52:46","percent_change":15.6626,"prev_day_close":2.05000007152557},{"option":"SPXW260410P07550000","bid":657.2,"bid_size":2.0,"ask":664.6,"ask_size":2.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.9795,"gamma":0.0002,"vega":1.461,"theta":0.0,"rho":-10.299,"theo":660.7452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.200012207031},{"option":"SPXW260410C07600000","bid":1.4,"bid_size":157.0,"ask":1.7,"ask_size":204.0,"iv":0.1205,"open_interest":53.0,"volume":39.0,"delta":0.0157,"gamma":0.0001,"vega":1.1753,"theta":-0.1152,"rho":0.1439,"theo":1.6266,"change":0.205,"open":1.51,"high":1.75,"low":1.5,"tick":"down","last_trade_price":1.73,"last_trade_time":"2026-02-18T11:18:51","percent_change":13.4426,"prev_day_close":1.5},{"option":"SPXW260410P07600000","bid":705.7,"bid_size":2.0,"ask":714.4,"ask_size":2.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.9844,"gamma":0.0001,"vega":1.1753,"theta":0.0,"rho":-10.4138,"theo":709.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.5},{"option":"SPXW260410C07700000","bid":0.75,"bid_size":187.0,"ask":1.05,"ask_size":226.0,"iv":0.1252,"open_interest":150.0,"volume":49.0,"delta":0.0095,"gamma":0.0001,"vega":0.7812,"theta":-0.0774,"rho":0.0871,"theo":0.9677,"change":0.05,"open":0.87,"high":0.99,"low":0.86,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T11:18:51","percent_change":5.55555,"prev_day_close":0.849999994039536},{"option":"SPXW260410P07700000","bid":804.9,"bid_size":2.0,"ask":813.2,"ask_size":2.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.9905,"gamma":0.0001,"vega":0.7812,"theta":0.0,"rho":-10.6094,"theo":808.6616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":793.149993896484},{"option":"SPXW260410C07800000","bid":0.45,"bid_size":187.0,"ask":0.7,"ask_size":242.0,"iv":0.131,"open_interest":143.0,"volume":126.0,"delta":0.0062,"gamma":0.0,"vega":0.5434,"theta":-0.0551,"rho":0.0564,"theo":0.6266,"change":-0.005,"open":0.6,"high":0.6,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T14:15:59","percent_change":-0.869563,"prev_day_close":0.549999982118607},{"option":"SPXW260410P07800000","bid":903.4,"bid_size":2.0,"ask":911.8,"ask_size":2.0,"iv":0.1439,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0,"vega":0.5434,"theta":0.0,"rho":-10.7788,"theo":907.7361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.400024414062},{"option":"SPXW260410C08000000","bid":0.2,"bid_size":192.0,"ask":0.45,"ask_size":222.0,"iv":0.1457,"open_interest":531.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.3103,"theta":-0.0341,"rho":0.0295,"theo":0.3412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T12:49:02","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260410P08000000","bid":1100.2,"bid_size":1.0,"ask":1112.0,"ask_size":1.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.3104,"theta":0.0,"rho":-11.0834,"theo":1106.2819,"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":1092.35003662109},{"option":"SPXW260410C08200000","bid":0.1,"bid_size":46.0,"ask":0.35,"ask_size":147.0,"iv":0.1614,"open_interest":1.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.209,"theta":-0.0253,"rho":0.019,"theo":0.2341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-09T09:30:03","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260410P08200000","bid":1299.0,"bid_size":1.0,"ask":1310.8,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.2091,"theta":0.0,"rho":-11.3714,"theo":1305.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1291.20001220703},{"option":"SPXW260410C08400000","bid":0.05,"bid_size":55.0,"ask":0.3,"ask_size":150.0,"iv":0.1778,"open_interest":27.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1513,"theta":-0.0201,"rho":0.0134,"theo":0.1755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-05T11:01:28","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260410P08400000","bid":1497.8,"bid_size":1.0,"ask":1509.6,"ask_size":1.0,"iv":0.2006,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1514,"theta":0.0,"rho":-11.6547,"theo":1503.7785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1489.95001220703},{"option":"SPXW260410C08600000","bid":0.05,"bid_size":50.0,"ask":0.25,"ask_size":72.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1129,"theta":-0.0163,"rho":0.0097,"theo":0.1348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260410P08600000","bid":1696.6,"bid_size":1.0,"ask":1708.4,"ask_size":1.0,"iv":0.2205,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1128,"theta":0.0,"rho":-11.936,"theo":1702.5687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1687.84997558594},{"option":"SPXW260410C08800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":155.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0853,"theta":-0.0132,"rho":0.0072,"theo":0.1043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260410P08800000","bid":1895.4,"bid_size":1.0,"ask":1907.2,"ask_size":1.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0851,"theta":0.0,"rho":-12.2161,"theo":1901.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1887.70001220703},{"option":"SPXW260410C09000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":169.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0651,"theta":-0.0107,"rho":0.0054,"theo":0.0811,"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":0.125000001862645},{"option":"SPXW260410P09000000","bid":2094.3,"bid_size":1.0,"ask":2106.1,"ask_size":1.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0649,"theta":0.0,"rho":-12.4956,"theo":2100.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2084.75},{"option":"SPXW260417C01400000","bid":5451.1,"bid_size":1.0,"ask":5462.9,"ask_size":1.0,"iv":1.3543,"open_interest":15.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0224,"theta":0.0,"rho":2.2154,"theo":5456.1475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5576.19,"last_trade_time":"2026-01-12T15:36:49","percent_change":0.0,"prev_day_close":5469.25},{"option":"SPXW260417P01400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":273.0,"iv":1.1746,"open_interest":366.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0223,"theta":-0.0222,"rho":-0.0026,"theo":0.1927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:02:19","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417C01600000","bid":5252.4,"bid_size":1.0,"ask":5264.2,"ask_size":1.0,"iv":1.2194,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0278,"theta":0.0,"rho":2.5302,"theo":5257.5094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5270.5},{"option":"SPXW260417P01600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":279.0,"iv":1.0941,"open_interest":266.0,"volume":5.0,"delta":-0.0003,"gamma":0.0,"vega":0.0277,"theta":-0.0255,"rho":-0.0032,"theo":0.2263,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:15:26","percent_change":-33.3333,"prev_day_close":0.0500000007450581},{"option":"SPXW260417C01800000","bid":5053.8,"bid_size":1.0,"ask":5065.6,"ask_size":1.0,"iv":1.151,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0342,"theta":0.0,"rho":2.8448,"theo":5058.876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5154.11,"last_trade_time":"2026-01-07T09:55:40","percent_change":0.0,"prev_day_close":5072.55004882812},{"option":"SPXW260417P01800000","bid":0.05,"bid_size":198.0,"ask":0.3,"ask_size":279.0,"iv":1.0319,"open_interest":161.0,"volume":5.0,"delta":-0.0004,"gamma":0.0,"vega":0.034,"theta":-0.0292,"rho":-0.004,"theo":0.2648,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:54:00","percent_change":-14.2857,"prev_day_close":0.150000000372529},{"option":"SPXW260417C02000000","bid":4855.2,"bid_size":1.0,"ask":4867.0,"ask_size":1.0,"iv":1.0724,"open_interest":5.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0418,"theta":0.0,"rho":3.1594,"theo":4860.249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4953.8,"last_trade_time":"2026-01-16T12:40:38","percent_change":0.0,"prev_day_close":4874.34985351562},{"option":"SPXW260417P02000000","bid":0.1,"bid_size":197.0,"ask":0.35,"ask_size":261.0,"iv":0.9707,"open_interest":133.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.0416,"theta":-0.0334,"rho":-0.0049,"theo":0.3095,"change":-0.025,"open":0.15,"high":0.2,"low":0.15,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:06:26","percent_change":-11.1111,"prev_day_close":0.200000006705523},{"option":"SPXW260417C02200000","bid":4656.5,"bid_size":1.0,"ask":4668.3,"ask_size":1.0,"iv":0.9765,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0511,"theta":0.0,"rho":3.4737,"theo":4661.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4727.8,"last_trade_time":"2026-01-07T15:38:41","percent_change":0.0,"prev_day_close":4674.7001953125},{"option":"SPXW260417P02200000","bid":0.15,"bid_size":256.0,"ask":0.4,"ask_size":252.0,"iv":0.9119,"open_interest":191.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0509,"theta":-0.0382,"rho":-0.0061,"theo":0.3628,"change":-0.075,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:13:04","percent_change":-23.0769,"prev_day_close":0.25},{"option":"SPXW260417C02400000","bid":4457.9,"bid_size":1.0,"ask":4469.7,"ask_size":1.0,"iv":0.9133,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0628,"theta":0.0,"rho":3.7877,"theo":4463.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4477.25},{"option":"SPXW260417P02400000","bid":0.25,"bid_size":251.0,"ask":0.5,"ask_size":209.0,"iv":0.8657,"open_interest":161.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0626,"theta":-0.044,"rho":-0.0075,"theo":0.4291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-06T12:52:53","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260417C02600000","bid":4259.4,"bid_size":1.0,"ask":4271.2,"ask_size":1.0,"iv":0.8724,"open_interest":22.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0777,"theta":0.0,"rho":4.1012,"theo":4264.4398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4333.95,"last_trade_time":"2026-01-07T15:44:00","percent_change":0.0,"prev_day_close":4278.05004882812},{"option":"SPXW260417P02600000","bid":0.4,"bid_size":210.0,"ask":0.65,"ask_size":288.0,"iv":0.8252,"open_interest":621.0,"volume":6.0,"delta":-0.0008,"gamma":0.0,"vega":0.0774,"theta":-0.0512,"rho":-0.0094,"theo":0.515,"change":-0.1,"open":0.5,"high":0.5,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:30:14","percent_change":-18.1818,"prev_day_close":0.475000008940697},{"option":"SPXW260417C02800000","bid":4060.8,"bid_size":1.0,"ask":4072.6,"ask_size":1.0,"iv":0.8069,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0975,"theta":0.0,"rho":4.4141,"theo":4065.8837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4079.40002441406},{"option":"SPXW260417P02800000","bid":0.55,"bid_size":210.0,"ask":0.8,"ask_size":223.0,"iv":0.782,"open_interest":275.0,"volume":2.0,"delta":-0.0011,"gamma":0.0,"vega":0.0975,"theta":-0.061,"rho":-0.012,"theo":0.6339,"change":-0.1,"open":0.6,"high":0.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:30:14","percent_change":-14.2857,"prev_day_close":0.625},{"option":"SPXW260417C03000000","bid":3862.3,"bid_size":1.0,"ask":3874.1,"ask_size":1.0,"iv":0.7602,"open_interest":1.0,"volume":1.0,"delta":0.9987,"gamma":0.0,"vega":0.1242,"theta":0.0,"rho":4.726,"theo":3867.3708,"change":53.98,"open":3910.23,"high":3910.23,"low":3910.23,"tick":"up","last_trade_price":3910.23,"last_trade_time":"2026-02-18T11:31:08","percent_change":1.39981,"prev_day_close":3880.90002441406},{"option":"SPXW260417P03000000","bid":0.75,"bid_size":210.0,"ask":1.0,"ask_size":240.0,"iv":0.7424,"open_interest":385.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.1242,"theta":-0.0734,"rho":-0.0156,"theo":0.7931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-17T11:57:12","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260417C03200000","bid":3663.9,"bid_size":1.0,"ask":3675.7,"ask_size":1.0,"iv":0.7248,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1597,"theta":0.0,"rho":5.0365,"theo":3668.9177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3682.15002441406},{"option":"SPXW260417P03200000","bid":1.0,"bid_size":210.0,"ask":1.2,"ask_size":216.0,"iv":0.703,"open_interest":463.0,"volume":39.0,"delta":-0.0018,"gamma":0.0,"vega":0.1597,"theta":-0.0898,"rho":-0.0206,"theo":1.012,"change":-0.18,"open":0.92,"high":0.92,"low":0.92,"tick":"no_change","last_trade_price":0.92,"last_trade_time":"2026-02-18T12:27:54","percent_change":-16.3636,"prev_day_close":1.02500000596046},{"option":"SPXW260417C03300000","bid":3564.7,"bid_size":1.0,"ask":3576.5,"ask_size":1.0,"iv":0.7038,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.182,"theta":0.0,"rho":5.1911,"theo":3569.719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3583.89990234375},{"option":"SPXW260417P03300000","bid":1.15,"bid_size":210.0,"ask":1.35,"ask_size":191.0,"iv":0.685,"open_interest":221.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.182,"theta":-0.0997,"rho":-0.0237,"theo":1.1493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-17T13:59:47","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPXW260417C03400000","bid":3465.5,"bid_size":1.0,"ask":3477.3,"ask_size":1.0,"iv":0.6828,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.2077,"theta":0.0,"rho":5.3452,"theo":3470.5424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3483.84997558594},{"option":"SPXW260417P03400000","bid":1.35,"bid_size":60.0,"ask":1.55,"ask_size":230.0,"iv":0.6689,"open_interest":733.0,"volume":225.0,"delta":-0.0024,"gamma":0.0,"vega":0.2078,"theta":-0.1108,"rho":-0.0274,"theo":1.3089,"change":-0.03,"open":1.28,"high":1.37,"low":1.17,"tick":"up","last_trade_price":1.37,"last_trade_time":"2026-02-18T14:54:14","percent_change":-2.14286,"prev_day_close":1.30000001192093},{"option":"SPXW260417C03500000","bid":3366.3,"bid_size":1.0,"ask":3378.1,"ask_size":1.0,"iv":0.6581,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.2368,"theta":0.0,"rho":5.4986,"theo":3371.3907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3385.84997558594},{"option":"SPXW260417P03500000","bid":1.5,"bid_size":60.0,"ask":1.7,"ask_size":192.0,"iv":0.6498,"open_interest":627.0,"volume":31.0,"delta":-0.0028,"gamma":0.0,"vega":0.2368,"theta":-0.1233,"rho":-0.0316,"theo":1.4932,"change":-0.3,"open":1.45,"high":1.45,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T11:04:43","percent_change":-18.75,"prev_day_close":1.44999998807907},{"option":"SPXW260417C03600000","bid":3267.2,"bid_size":1.0,"ask":3279.0,"ask_size":1.0,"iv":0.6444,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.2696,"theta":0.0,"rho":5.6514,"theo":3272.2657,"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":3287.04992675781},{"option":"SPXW260417P03600000","bid":1.75,"bid_size":60.0,"ask":1.9,"ask_size":202.0,"iv":0.6334,"open_interest":1200.0,"volume":174.0,"delta":-0.0032,"gamma":0.0,"vega":0.2697,"theta":-0.1372,"rho":-0.0365,"theo":1.7043,"change":-0.245,"open":1.62,"high":1.62,"low":1.45,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-18T11:59:31","percent_change":-13.8028,"prev_day_close":1.64999997615814},{"option":"SPXW260417C03700000","bid":3168.1,"bid_size":1.0,"ask":3179.2,"ask_size":2.0,"iv":0.625,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.3074,"theta":0.0,"rho":5.8035,"theo":3173.1697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3189.25},{"option":"SPXW260417P03700000","bid":1.95,"bid_size":60.0,"ask":2.15,"ask_size":233.0,"iv":0.6163,"open_interest":142.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.3075,"theta":-0.1525,"rho":-0.0422,"theo":1.9443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.76,"last_trade_time":"2026-02-17T10:00:08","percent_change":0.0,"prev_day_close":1.85000002384186},{"option":"SPXW260417C03800000","bid":3069.0,"bid_size":1.0,"ask":3080.3,"ask_size":2.0,"iv":0.6069,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.3502,"theta":0.0,"rho":5.9547,"theo":3074.1055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3090.0},{"option":"SPXW260417P03800000","bid":2.2,"bid_size":110.0,"ask":2.4,"ask_size":214.0,"iv":0.5995,"open_interest":1121.0,"volume":33.0,"delta":-0.0043,"gamma":0.0,"vega":0.3503,"theta":-0.1692,"rho":-0.0488,"theo":2.2163,"change":-0.09,"open":2.09,"high":2.17,"low":2.09,"tick":"down","last_trade_price":2.16,"last_trade_time":"2026-02-18T15:00:25","percent_change":-4.0,"prev_day_close":2.10000002384186},{"option":"SPXW260417C03900000","bid":2969.9,"bid_size":1.0,"ask":2981.1,"ask_size":2.0,"iv":0.5872,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.3976,"theta":0.0,"rho":6.1049,"theo":2975.0758,"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":2990.90002441406},{"option":"SPXW260417P03900000","bid":2.5,"bid_size":60.0,"ask":2.7,"ask_size":222.0,"iv":0.5834,"open_interest":159.0,"volume":45.0,"delta":-0.005,"gamma":0.0,"vega":0.3977,"theta":-0.1874,"rho":-0.0563,"theo":2.5226,"change":0.0,"open":2.17,"high":2.5,"low":2.12,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T14:57:47","percent_change":0.0,"prev_day_close":2.35000002384186},{"option":"SPXW260417C04000000","bid":2870.9,"bid_size":1.0,"ask":2882.0,"ask_size":2.0,"iv":0.5699,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.4501,"theta":0.0,"rho":6.2543,"theo":2876.0819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2891.45007324219},{"option":"SPXW260417P04000000","bid":2.8,"bid_size":109.0,"ask":3.1,"ask_size":331.0,"iv":0.568,"open_interest":1444.0,"volume":351.0,"delta":-0.0057,"gamma":0.0,"vega":0.4502,"theta":-0.207,"rho":-0.0646,"theo":2.8648,"change":-0.28,"open":2.6,"high":2.61,"low":2.33,"tick":"down","last_trade_price":2.52,"last_trade_time":"2026-02-18T15:53:21","percent_change":-10.0,"prev_day_close":2.64999997615814},{"option":"SPXW260417C04100000","bid":2771.9,"bid_size":1.0,"ask":2782.8,"ask_size":2.0,"iv":0.5512,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.5093,"theta":0.0,"rho":6.4025,"theo":2777.1258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2792.29992675781},{"option":"SPXW260417P04100000","bid":3.1,"bid_size":79.0,"ask":3.4,"ask_size":216.0,"iv":0.5508,"open_interest":212.0,"volume":89.0,"delta":-0.0066,"gamma":0.0,"vega":0.5095,"theta":-0.228,"rho":-0.0742,"theo":3.2448,"change":-0.25,"open":3.1,"high":3.14,"low":2.72,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T15:57:15","percent_change":-7.93651,"prev_day_close":2.97499990463257},{"option":"SPXW260417C04200000","bid":2672.9,"bid_size":1.0,"ask":2683.9,"ask_size":2.0,"iv":0.5343,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.5754,"theta":0.0,"rho":6.5493,"theo":2678.2105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2693.19995117188},{"option":"SPXW260417P04200000","bid":3.5,"bid_size":78.0,"ask":3.8,"ask_size":212.0,"iv":0.5351,"open_interest":546.0,"volume":80.0,"delta":-0.0075,"gamma":0.0,"vega":0.5755,"theta":-0.2504,"rho":-0.0851,"theo":3.6656,"change":-0.45,"open":3.3,"high":3.3,"low":3.1,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-18T10:01:05","percent_change":-12.6761,"prev_day_close":3.30000007152557},{"option":"SPXW260417C04300000","bid":2574.0,"bid_size":1.0,"ask":2584.8,"ask_size":2.0,"iv":0.5179,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.6472,"theta":0.0,"rho":6.6948,"theo":2579.3389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2594.45007324219},{"option":"SPXW260417P04300000","bid":4.0,"bid_size":58.0,"ask":4.3,"ask_size":268.0,"iv":0.5205,"open_interest":501.0,"volume":5.0,"delta":-0.0086,"gamma":0.0,"vega":0.6474,"theta":-0.2741,"rho":-0.0974,"theo":4.1301,"change":-0.04,"open":3.91,"high":3.91,"low":3.91,"tick":"down","last_trade_price":3.91,"last_trade_time":"2026-02-18T14:54:14","percent_change":-1.01266,"prev_day_close":3.69999992847443},{"option":"SPXW260417C04400000","bid":2475.2,"bid_size":1.0,"ask":2485.9,"ask_size":2.0,"iv":0.5033,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.7261,"theta":0.0,"rho":6.8389,"theo":2480.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2470.72,"last_trade_time":"2025-12-16T09:59:24","percent_change":0.0,"prev_day_close":2495.55004882812},{"option":"SPXW260417P04400000","bid":4.5,"bid_size":57.0,"ask":4.8,"ask_size":261.0,"iv":0.5051,"open_interest":658.0,"volume":99.0,"delta":-0.0098,"gamma":0.0,"vega":0.7262,"theta":-0.2991,"rho":-0.1109,"theo":4.6401,"change":-0.52,"open":3.66,"high":4.34,"low":3.66,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-18T15:50:49","percent_change":-11.6854,"prev_day_close":4.15000009536743},{"option":"SPXW260417C04500000","bid":2376.4,"bid_size":1.0,"ask":2387.0,"ask_size":2.0,"iv":0.488,"open_interest":1.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":0.8142,"theta":0.0,"rho":6.9813,"theo":2381.7351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2461.21,"last_trade_time":"2026-01-08T15:28:42","percent_change":0.0,"prev_day_close":2396.5},{"option":"SPXW260417P04500000","bid":5.0,"bid_size":57.0,"ask":5.3,"ask_size":198.0,"iv":0.489,"open_interest":410.0,"volume":140.0,"delta":-0.0112,"gamma":0.0,"vega":0.8144,"theta":-0.3254,"rho":-0.1262,"theo":5.1986,"change":-0.29,"open":4.16,"high":4.96,"low":4.16,"tick":"up","last_trade_price":4.66,"last_trade_time":"2026-02-18T15:50:49","percent_change":-5.85859,"prev_day_close":4.65000009536743},{"option":"SPXW260417C04600000","bid":2277.6,"bid_size":1.0,"ask":2288.1,"ask_size":3.0,"iv":0.4714,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":0.9116,"theta":0.0,"rho":7.1216,"theo":2283.0116,"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":2297.70007324219},{"option":"SPXW260417P04600000","bid":5.6,"bid_size":75.0,"ask":5.9,"ask_size":179.0,"iv":0.4737,"open_interest":255.0,"volume":18.0,"delta":-0.0127,"gamma":0.0,"vega":0.9118,"theta":-0.3529,"rho":-0.1437,"theo":5.8113,"change":-0.5,"open":5.1,"high":5.25,"low":4.71,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T14:14:06","percent_change":-8.92857,"prev_day_close":5.20000004768372},{"option":"SPXW260417C04650000","bid":2228.3,"bid_size":2.0,"ask":2238.8,"ask_size":3.0,"iv":0.4649,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0,"vega":0.9635,"theta":0.0,"rho":7.1909,"theo":2233.6723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2248.55004882812},{"option":"SPXW260417P04650000","bid":6.0,"bid_size":56.0,"ask":6.2,"ask_size":140.0,"iv":0.4663,"open_interest":128.0,"volume":56.0,"delta":-0.0135,"gamma":0.0,"vega":0.9637,"theta":-0.3672,"rho":-0.1533,"theo":6.1401,"change":-0.2,"open":5.51,"high":5.7,"low":4.9,"tick":"no_change","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:04:28","percent_change":-3.38983,"prev_day_close":5.5},{"option":"SPXW260417C04700000","bid":2179.0,"bid_size":4.0,"ask":2189.4,"ask_size":3.0,"iv":0.4576,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.0175,"theta":0.0,"rho":7.2598,"theo":2184.349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2199.59997558594},{"option":"SPXW260417P04700000","bid":6.3,"bid_size":55.0,"ask":6.6,"ask_size":184.0,"iv":0.4588,"open_interest":157.0,"volume":6.0,"delta":-0.0144,"gamma":0.0,"vega":1.0177,"theta":-0.3819,"rho":-0.1633,"theo":6.4848,"change":-0.15,"open":5.29,"high":6.1,"low":5.29,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:06:16","percent_change":-2.4,"prev_day_close":5.79999995231628},{"option":"SPXW260417C04750000","bid":2129.7,"bid_size":4.0,"ask":2140.1,"ask_size":3.0,"iv":0.4501,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":1.0742,"theta":0.0,"rho":7.3281,"theo":2135.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2149.90002441406},{"option":"SPXW260417P04750000","bid":6.7,"bid_size":55.0,"ask":6.9,"ask_size":128.0,"iv":0.451,"open_interest":169.0,"volume":1.0,"delta":-0.0154,"gamma":0.0,"vega":1.0744,"theta":-0.3969,"rho":-0.1738,"theo":6.8464,"change":-0.4,"open":6.2,"high":6.2,"low":6.2,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T16:03:05","percent_change":-6.0606,"prev_day_close":6.14999985694885},{"option":"SPXW260417C04800000","bid":2080.5,"bid_size":3.0,"ask":2090.7,"ask_size":3.0,"iv":0.4425,"open_interest":2.0,"volume":0.0,"delta":0.9837,"gamma":0.0,"vega":1.1341,"theta":0.0,"rho":7.3957,"theo":2085.7538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2167.66,"last_trade_time":"2026-01-07T15:35:42","percent_change":0.0,"prev_day_close":2101.15002441406},{"option":"SPXW260417P04800000","bid":7.1,"bid_size":54.0,"ask":7.3,"ask_size":160.0,"iv":0.4436,"open_interest":222.0,"volume":30.0,"delta":-0.0164,"gamma":0.0,"vega":1.1344,"theta":-0.4123,"rho":-0.185,"theo":7.2258,"change":-1.0,"open":6.67,"high":6.67,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T11:36:15","percent_change":-14.2857,"prev_day_close":6.5},{"option":"SPXW260417C04850000","bid":2031.3,"bid_size":3.0,"ask":2041.4,"ask_size":3.0,"iv":0.4351,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0,"vega":1.1978,"theta":0.0,"rho":7.4626,"theo":2036.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2050.50006103516},{"option":"SPXW260417P04850000","bid":7.5,"bid_size":54.0,"ask":7.7,"ask_size":159.0,"iv":0.436,"open_interest":113.0,"volume":0.0,"delta":-0.0174,"gamma":0.0,"vega":1.1982,"theta":-0.4281,"rho":-0.1971,"theo":7.6248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.7,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":6.90000009536743},{"option":"SPXW260417C04900000","bid":1982.1,"bid_size":3.0,"ask":1992.1,"ask_size":3.0,"iv":0.4275,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0,"vega":1.2655,"theta":0.0,"rho":7.5285,"theo":1987.2372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2002.54998779297},{"option":"SPXW260417P04900000","bid":7.9,"bid_size":53.0,"ask":8.2,"ask_size":171.0,"iv":0.4287,"open_interest":75.0,"volume":22.0,"delta":-0.0186,"gamma":0.0,"vega":1.2659,"theta":-0.4443,"rho":-0.21,"theo":8.0455,"change":-0.3,"open":7.33,"high":7.6,"low":7.2,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":-3.84615,"prev_day_close":7.29999995231628},{"option":"SPXW260417C04950000","bid":1932.9,"bid_size":3.0,"ask":1942.8,"ask_size":3.0,"iv":0.4198,"open_interest":0.0,"volume":0.0,"delta":0.9803,"gamma":0.0,"vega":1.337,"theta":0.0,"rho":7.5934,"theo":1938.0138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1952.90002441406},{"option":"SPXW260417P04950000","bid":8.3,"bid_size":53.0,"ask":8.6,"ask_size":166.0,"iv":0.4207,"open_interest":306.0,"volume":17.0,"delta":-0.0198,"gamma":0.0,"vega":1.3374,"theta":-0.461,"rho":-0.224,"theo":8.4903,"change":-1.14,"open":7.2,"high":7.2,"low":7.11,"tick":"down","last_trade_price":7.11,"last_trade_time":"2026-02-18T11:50:06","percent_change":-13.8182,"prev_day_close":7.70000004768372},{"option":"SPXW260417C05000000","bid":1883.7,"bid_size":3.0,"ask":1893.6,"ask_size":3.0,"iv":0.4123,"open_interest":5.0,"volume":0.0,"delta":0.979,"gamma":0.0,"vega":1.412,"theta":0.0,"rho":7.6573,"theo":1888.8173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1894.31,"last_trade_time":"2026-02-12T11:27:06","percent_change":0.0,"prev_day_close":1903.59997558594},{"option":"SPXW260417P05000000","bid":8.8,"bid_size":52.0,"ask":9.1,"ask_size":165.0,"iv":0.4134,"open_interest":271.0,"volume":12.0,"delta":-0.0211,"gamma":0.0,"vega":1.4124,"theta":-0.4784,"rho":-0.2389,"theo":8.9619,"change":-0.05,"open":7.6,"high":8.65,"low":7.2,"tick":"no_change","last_trade_price":8.65,"last_trade_time":"2026-02-18T14:57:47","percent_change":-0.574716,"prev_day_close":8.2000002861023},{"option":"SPXW260417C05050000","bid":1834.6,"bid_size":3.0,"ask":1844.4,"ask_size":3.0,"iv":0.4049,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":1.4906,"theta":0.0,"rho":7.7203,"theo":1839.6503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1853.5},{"option":"SPXW260417P05050000","bid":9.3,"bid_size":51.0,"ask":9.6,"ask_size":142.0,"iv":0.4058,"open_interest":364.0,"volume":70.0,"delta":-0.0225,"gamma":0.0,"vega":1.491,"theta":-0.4963,"rho":-0.2548,"theo":9.4631,"change":-1.51,"open":8.7,"high":8.7,"low":7.74,"tick":"no_change","last_trade_price":7.74,"last_trade_time":"2026-02-18T12:08:43","percent_change":-16.3243,"prev_day_close":8.59999990463257},{"option":"SPXW260417C05100000","bid":1785.5,"bid_size":3.0,"ask":1795.2,"ask_size":3.0,"iv":0.3974,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":1.5736,"theta":0.0,"rho":7.7822,"theo":1790.5158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1805.44995117188},{"option":"SPXW260417P05100000","bid":9.8,"bid_size":50.0,"ask":10.1,"ask_size":106.0,"iv":0.3981,"open_interest":97.0,"volume":20.0,"delta":-0.024,"gamma":0.0,"vega":1.574,"theta":-0.5148,"rho":-0.2717,"theo":9.9969,"change":-1.49,"open":8.86,"high":8.86,"low":8.26,"tick":"down","last_trade_price":8.26,"last_trade_time":"2026-02-18T10:22:09","percent_change":-15.2821,"prev_day_close":9.09999990463257},{"option":"SPXW260417C05150000","bid":1736.5,"bid_size":3.0,"ask":1746.0,"ask_size":3.0,"iv":0.39,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0001,"vega":1.6621,"theta":0.0,"rho":7.843,"theo":1741.4175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1756.34997558594},{"option":"SPXW260417P05150000","bid":10.4,"bid_size":49.0,"ask":10.7,"ask_size":125.0,"iv":0.3909,"open_interest":200.0,"volume":100.0,"delta":-0.0257,"gamma":0.0001,"vega":1.6626,"theta":-0.5341,"rho":-0.2899,"theo":10.5668,"change":-0.55,"open":9.8,"high":9.8,"low":9.8,"tick":"no_change","last_trade_price":9.8,"last_trade_time":"2026-02-18T09:48:03","percent_change":-5.31401,"prev_day_close":9.7000002861023},{"option":"SPXW260417C05200000","bid":1687.5,"bid_size":3.0,"ask":1696.9,"ask_size":3.0,"iv":0.3826,"open_interest":1.0,"volume":0.0,"delta":0.9726,"gamma":0.0001,"vega":1.7573,"theta":0.0,"rho":7.9021,"theo":1692.3598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1769.13,"last_trade_time":"2026-01-14T15:07:32","percent_change":0.0,"prev_day_close":1706.5},{"option":"SPXW260417P05200000","bid":11.0,"bid_size":86.0,"ask":11.3,"ask_size":103.0,"iv":0.3835,"open_interest":1821.0,"volume":20.0,"delta":-0.0274,"gamma":0.0001,"vega":1.7573,"theta":-0.5542,"rho":-0.3095,"theo":11.1741,"change":-1.56,"open":10.5,"high":10.5,"low":9.39,"tick":"down","last_trade_price":9.39,"last_trade_time":"2026-02-18T11:36:44","percent_change":-14.2466,"prev_day_close":10.25},{"option":"SPXW260417C05225000","bid":1663.0,"bid_size":3.0,"ask":1672.4,"ask_size":3.0,"iv":0.3791,"open_interest":15.0,"volume":0.0,"delta":0.9717,"gamma":0.0001,"vega":1.8076,"theta":0.0,"rho":7.931,"theo":1667.8481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1634.5,"last_trade_time":"2026-02-13T10:00:46","percent_change":0.0,"prev_day_close":1682.55004882812},{"option":"SPXW260417P05225000","bid":11.3,"bid_size":47.0,"ask":11.7,"ask_size":188.0,"iv":0.3799,"open_interest":54.0,"volume":0.0,"delta":-0.0284,"gamma":0.0001,"vega":1.8076,"theta":-0.5646,"rho":-0.32,"theo":11.4964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-17T10:05:49","percent_change":0.0,"prev_day_close":10.5499997138977},{"option":"SPXW260417C05250000","bid":1638.5,"bid_size":3.0,"ask":1647.8,"ask_size":3.0,"iv":0.3751,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0001,"vega":1.8597,"theta":0.0,"rho":7.9594,"theo":1643.3487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1658.40002441406},{"option":"SPXW260417P05250000","bid":11.6,"bid_size":62.0,"ask":12.1,"ask_size":189.0,"iv":0.3764,"open_interest":126.0,"volume":25.0,"delta":-0.0293,"gamma":0.0001,"vega":1.8597,"theta":-0.5752,"rho":-0.3311,"theo":11.831,"change":-0.6,"open":10.93,"high":11.05,"low":10.93,"tick":"no_change","last_trade_price":11.05,"last_trade_time":"2026-02-18T09:44:43","percent_change":-5.15022,"prev_day_close":10.8499999046326},{"option":"SPXW260417C05275000","bid":1614.1,"bid_size":3.0,"ask":1623.4,"ask_size":3.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0001,"vega":1.9135,"theta":0.0,"rho":7.9873,"theo":1618.8626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.79998779297},{"option":"SPXW260417P05275000","bid":12.0,"bid_size":46.0,"ask":12.4,"ask_size":184.0,"iv":0.3727,"open_interest":42.0,"volume":16.0,"delta":-0.0303,"gamma":0.0001,"vega":1.9135,"theta":-0.5861,"rho":-0.3427,"theo":12.1789,"change":-1.85,"open":11.26,"high":11.26,"low":10.1,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-18T10:51:12","percent_change":-15.4812,"prev_day_close":11.1500000953674},{"option":"SPXW260417C05300000","bid":1589.6,"bid_size":3.0,"ask":1598.8,"ask_size":3.0,"iv":0.3679,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0001,"vega":1.969,"theta":0.0,"rho":8.0146,"theo":1594.3908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.25},{"option":"SPXW260417P05300000","bid":12.3,"bid_size":97.0,"ask":12.7,"ask_size":113.0,"iv":0.3687,"open_interest":11036.0,"volume":1.0,"delta":-0.0314,"gamma":0.0001,"vega":1.969,"theta":-0.5973,"rho":-0.3548,"theo":12.5411,"change":-1.75,"open":10.6,"high":10.6,"low":10.6,"tick":"down","last_trade_price":10.6,"last_trade_time":"2026-02-18T13:27:04","percent_change":-14.17,"prev_day_close":11.5},{"option":"SPXW260417C05325000","bid":1565.2,"bid_size":3.0,"ask":1574.4,"ask_size":3.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0001,"vega":2.026,"theta":-0.018,"rho":8.0414,"theo":1569.934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1584.65002441406},{"option":"SPXW260417P05325000","bid":12.7,"bid_size":44.0,"ask":13.2,"ask_size":180.0,"iv":0.3652,"open_interest":11.0,"volume":0.0,"delta":-0.0325,"gamma":0.0001,"vega":2.026,"theta":-0.6087,"rho":-0.3674,"theo":12.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-02-02T15:59:50","percent_change":0.0,"prev_day_close":11.8499999046326},{"option":"SPXW260417C05350000","bid":1540.8,"bid_size":3.0,"ask":1549.9,"ask_size":3.0,"iv":0.361,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0001,"vega":2.0847,"theta":-0.0392,"rho":8.0678,"theo":1545.4932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1560.10003662109},{"option":"SPXW260417P05350000","bid":13.1,"bid_size":78.0,"ask":13.6,"ask_size":209.0,"iv":0.3619,"open_interest":9033.0,"volume":100.0,"delta":-0.0336,"gamma":0.0001,"vega":2.0847,"theta":-0.6205,"rho":-0.3804,"theo":13.3115,"change":-0.7,"open":12.4,"high":12.4,"low":12.4,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T09:48:03","percent_change":-5.34351,"prev_day_close":12.25},{"option":"SPXW260417C05375000","bid":1516.4,"bid_size":3.0,"ask":1525.5,"ask_size":3.0,"iv":0.3576,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0001,"vega":2.1451,"theta":-0.0607,"rho":8.0936,"theo":1521.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1535.75},{"option":"SPXW260417P05375000","bid":13.5,"bid_size":43.0,"ask":14.0,"ask_size":169.0,"iv":0.3583,"open_interest":199.0,"volume":0.0,"delta":-0.0348,"gamma":0.0001,"vega":2.1451,"theta":-0.6326,"rho":-0.394,"theo":13.7217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.13,"last_trade_time":"2026-02-12T15:50:07","percent_change":0.0,"prev_day_close":12.5999999046326},{"option":"SPXW260417C05400000","bid":1492.5,"bid_size":2.0,"ask":1501.6,"ask_size":3.0,"iv":0.3519,"open_interest":350.0,"volume":0.0,"delta":0.964,"gamma":0.0001,"vega":2.2076,"theta":-0.0825,"rho":8.1189,"theo":1496.6634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1511.20001220703},{"option":"SPXW260417P05400000","bid":13.9,"bid_size":120.0,"ask":14.4,"ask_size":171.0,"iv":0.3546,"open_interest":16372.0,"volume":0.0,"delta":-0.0361,"gamma":0.0001,"vega":2.2076,"theta":-0.645,"rho":-0.4082,"theo":14.1497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.94,"last_trade_time":"2026-02-17T12:05:15","percent_change":0.0,"prev_day_close":12.9500002861023},{"option":"SPXW260417C05425000","bid":1467.6,"bid_size":3.0,"ask":1476.6,"ask_size":3.0,"iv":0.3502,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0001,"vega":2.2722,"theta":-0.1047,"rho":8.1437,"theo":1472.2763,"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":1486.0},{"option":"SPXW260417P05425000","bid":14.4,"bid_size":75.0,"ask":14.9,"ask_size":196.0,"iv":0.3513,"open_interest":5003.0,"volume":0.0,"delta":-0.0374,"gamma":0.0001,"vega":2.2722,"theta":-0.6577,"rho":-0.4228,"theo":14.5966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-04T12:02:29","percent_change":0.0,"prev_day_close":13.4000000953674},{"option":"SPXW260417C05450000","bid":1443.9,"bid_size":2.0,"ask":1452.8,"ask_size":3.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0001,"vega":2.3395,"theta":-0.1272,"rho":8.1678,"theo":1447.9093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.59997558594},{"option":"SPXW260417P05450000","bid":14.8,"bid_size":174.0,"ask":15.3,"ask_size":138.0,"iv":0.3474,"open_interest":11026.0,"volume":2.0,"delta":-0.0388,"gamma":0.0001,"vega":2.3395,"theta":-0.6708,"rho":-0.4382,"theo":15.0636,"change":-2.12,"open":12.78,"high":12.78,"low":12.78,"tick":"down","last_trade_price":12.78,"last_trade_time":"2026-02-18T10:11:11","percent_change":-14.2282,"prev_day_close":13.8499999046326},{"option":"SPXW260417C05475000","bid":1419.0,"bid_size":3.0,"ask":1427.9,"ask_size":3.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":2.4097,"theta":-0.1501,"rho":8.1911,"theo":1423.5636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1437.20001220703},{"option":"SPXW260417P05475000","bid":15.3,"bid_size":141.0,"ask":15.8,"ask_size":134.0,"iv":0.344,"open_interest":60.0,"volume":0.0,"delta":-0.0402,"gamma":0.0001,"vega":2.4097,"theta":-0.6843,"rho":-0.4543,"theo":15.5519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-13T09:57:28","percent_change":0.0,"prev_day_close":14.25},{"option":"SPXW260417C05500000","bid":1394.7,"bid_size":3.0,"ask":1403.6,"ask_size":3.0,"iv":0.3401,"open_interest":22.0,"volume":0.0,"delta":0.9583,"gamma":0.0001,"vega":2.4829,"theta":-0.1734,"rho":8.2136,"theo":1399.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1414.32,"last_trade_time":"2026-02-06T09:38:16","percent_change":0.0,"prev_day_close":1413.55004882812},{"option":"SPXW260417P05500000","bid":15.8,"bid_size":133.0,"ask":16.3,"ask_size":131.0,"iv":0.3405,"open_interest":1740.0,"volume":11.0,"delta":-0.0418,"gamma":0.0001,"vega":2.4829,"theta":-0.6982,"rho":-0.4712,"theo":16.063,"change":-0.85,"open":14.24,"high":15.0,"low":14.24,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-18T15:59:50","percent_change":-5.36278,"prev_day_close":14.75},{"option":"SPXW260417C05525000","bid":1371.0,"bid_size":2.0,"ask":1379.7,"ask_size":3.0,"iv":0.3348,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0001,"vega":2.5593,"theta":-0.1971,"rho":8.2351,"theo":1374.9422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1389.20001220703},{"option":"SPXW260417P05525000","bid":16.3,"bid_size":137.0,"ask":16.9,"ask_size":128.0,"iv":0.3373,"open_interest":101.0,"volume":1.0,"delta":-0.0433,"gamma":0.0001,"vega":2.5593,"theta":-0.7124,"rho":-0.4892,"theo":16.5985,"change":-1.05,"open":15.35,"high":15.35,"low":15.35,"tick":"down","last_trade_price":15.35,"last_trade_time":"2026-02-18T16:01:09","percent_change":-6.40244,"prev_day_close":15.25},{"option":"SPXW260417C05550000","bid":1346.2,"bid_size":3.0,"ask":1354.9,"ask_size":3.0,"iv":0.3332,"open_interest":0.0,"volume":0.0,"delta":0.9551,"gamma":0.0001,"vega":2.6386,"theta":-0.2212,"rho":8.2556,"theo":1350.6698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.0},{"option":"SPXW260417P05550000","bid":16.9,"bid_size":135.0,"ask":17.4,"ask_size":87.0,"iv":0.3336,"open_interest":321.0,"volume":1.0,"delta":-0.045,"gamma":0.0001,"vega":2.6386,"theta":-0.7271,"rho":-0.5081,"theo":17.1601,"change":-2.68,"open":14.32,"high":14.32,"low":14.32,"tick":"down","last_trade_price":14.32,"last_trade_time":"2026-02-18T10:27:51","percent_change":-15.7647,"prev_day_close":15.75},{"option":"SPXW260417C05575000","bid":1322.4,"bid_size":2.0,"ask":1331.2,"ask_size":2.0,"iv":0.3282,"open_interest":0.0,"volume":0.0,"delta":0.9533,"gamma":0.0001,"vega":2.7207,"theta":-0.2457,"rho":8.2751,"theo":1326.4253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1340.79998779297},{"option":"SPXW260417P05575000","bid":17.5,"bid_size":131.0,"ask":18.0,"ask_size":121.0,"iv":0.3302,"open_interest":88.0,"volume":2.0,"delta":-0.0467,"gamma":0.0001,"vega":2.7207,"theta":-0.7422,"rho":-0.528,"theo":17.7496,"change":-2.02,"open":15.58,"high":15.58,"low":15.58,"tick":"no_change","last_trade_price":15.58,"last_trade_time":"2026-02-18T13:45:33","percent_change":-11.4773,"prev_day_close":16.3000001907349},{"option":"SPXW260417C05600000","bid":1298.2,"bid_size":3.0,"ask":1307.0,"ask_size":3.0,"iv":0.3249,"open_interest":0.0,"volume":0.0,"delta":0.9515,"gamma":0.0001,"vega":2.8054,"theta":-0.2707,"rho":8.2936,"theo":1302.2104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1316.09997558594},{"option":"SPXW260417P05600000","bid":18.1,"bid_size":134.0,"ask":18.7,"ask_size":118.0,"iv":0.327,"open_interest":2401.0,"volume":19.0,"delta":-0.0486,"gamma":0.0001,"vega":2.8054,"theta":-0.7578,"rho":-0.549,"theo":18.3687,"change":-1.25,"open":15.24,"high":17.1,"low":15.24,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-02-18T16:01:09","percent_change":-6.86813,"prev_day_close":16.8999996185303},{"option":"SPXW260417C05625000","bid":1273.6,"bid_size":3.0,"ask":1282.2,"ask_size":3.0,"iv":0.323,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0001,"vega":2.8925,"theta":-0.2962,"rho":8.3112,"theo":1278.0269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1291.25},{"option":"SPXW260417P05625000","bid":18.8,"bid_size":16.0,"ask":19.3,"ask_size":85.0,"iv":0.3236,"open_interest":59.0,"volume":0.0,"delta":-0.0505,"gamma":0.0001,"vega":2.8925,"theta":-0.7738,"rho":-0.5708,"theo":19.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.0,"last_trade_time":"2026-02-02T15:59:30","percent_change":0.0,"prev_day_close":17.4499998092651},{"option":"SPXW260417C05650000","bid":1249.5,"bid_size":3.0,"ask":1258.0,"ask_size":3.0,"iv":0.3197,"open_interest":1.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":2.9824,"theta":-0.3221,"rho":8.3278,"theo":1253.8763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1342.33,"last_trade_time":"2025-12-12T09:42:31","percent_change":0.0,"prev_day_close":1268.29998779297},{"option":"SPXW260417P05650000","bid":19.4,"bid_size":98.0,"ask":20.0,"ask_size":82.0,"iv":0.3203,"open_interest":263.0,"volume":30.0,"delta":-0.0525,"gamma":0.0001,"vega":2.9824,"theta":-0.7904,"rho":-0.5936,"theo":19.7027,"change":-0.45,"open":16.3,"high":19.2,"low":16.3,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-18T15:24:37","percent_change":-2.30179,"prev_day_close":18.0999994277954},{"option":"SPXW260417C05675000","bid":1225.4,"bid_size":3.0,"ask":1233.9,"ask_size":3.0,"iv":0.3165,"open_interest":1.0,"volume":0.0,"delta":0.9455,"gamma":0.0001,"vega":3.0754,"theta":-0.3485,"rho":8.3435,"theo":1229.7604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1318.83,"last_trade_time":"2025-12-12T09:42:31","percent_change":0.0,"prev_day_close":1243.69995117188},{"option":"SPXW260417P05675000","bid":20.2,"bid_size":15.0,"ask":20.7,"ask_size":80.0,"iv":0.317,"open_interest":501.0,"volume":0.0,"delta":-0.0546,"gamma":0.0001,"vega":3.0754,"theta":-0.8073,"rho":-0.6173,"theo":20.4207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.3,"last_trade_time":"2026-02-17T14:23:47","percent_change":0.0,"prev_day_close":18.75},{"option":"SPXW260417C05700000","bid":1201.4,"bid_size":3.0,"ask":1209.8,"ask_size":3.0,"iv":0.3133,"open_interest":1.0,"volume":0.0,"delta":0.9432,"gamma":0.0001,"vega":3.1721,"theta":-0.3754,"rho":8.3581,"theo":1205.681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1292.17,"last_trade_time":"2026-01-22T12:33:10","percent_change":0.0,"prev_day_close":1219.75},{"option":"SPXW260417P05700000","bid":20.9,"bid_size":92.0,"ask":21.5,"ask_size":77.0,"iv":0.3136,"open_interest":509.0,"volume":12.0,"delta":-0.0568,"gamma":0.0001,"vega":3.1721,"theta":-0.8248,"rho":-0.6421,"theo":21.1753,"change":-1.9,"open":17.69,"high":19.1,"low":17.48,"tick":"up","last_trade_price":19.1,"last_trade_time":"2026-02-18T13:52:49","percent_change":-9.04762,"prev_day_close":19.4499998092651},{"option":"SPXW260417C05720000","bid":1182.1,"bid_size":3.0,"ask":1190.5,"ask_size":3.0,"iv":0.3105,"open_interest":0.0,"volume":0.0,"delta":0.9414,"gamma":0.0001,"vega":3.2525,"theta":-0.3973,"rho":8.3689,"theo":1186.445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1200.45001220703},{"option":"SPXW260417P05720000","bid":21.5,"bid_size":91.0,"ask":22.1,"ask_size":76.0,"iv":0.3111,"open_interest":49.0,"volume":0.0,"delta":-0.0587,"gamma":0.0001,"vega":3.2525,"theta":-0.8391,"rho":-0.6629,"theo":21.8065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.3,"last_trade_time":"2026-02-13T11:11:10","percent_change":0.0,"prev_day_close":20.0},{"option":"SPXW260417C05725000","bid":1177.3,"bid_size":3.0,"ask":1185.7,"ask_size":3.0,"iv":0.3099,"open_interest":5.0,"volume":0.0,"delta":0.9409,"gamma":0.0001,"vega":3.273,"theta":-0.4028,"rho":8.3714,"theo":1181.64,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1270.22,"last_trade_time":"2026-01-22T12:52:50","percent_change":0.0,"prev_day_close":1195.54998779297},{"option":"SPXW260417P05725000","bid":21.7,"bid_size":86.0,"ask":22.3,"ask_size":103.0,"iv":0.3104,"open_interest":5535.0,"volume":21.0,"delta":-0.0592,"gamma":0.0001,"vega":3.273,"theta":-0.8428,"rho":-0.6683,"theo":21.9683,"change":-3.2,"open":18.6,"high":18.6,"low":18.6,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-18T11:55:08","percent_change":-14.6789,"prev_day_close":20.1999998092651},{"option":"SPXW260417C05730000","bid":1172.5,"bid_size":3.0,"ask":1180.9,"ask_size":3.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0001,"vega":3.2938,"theta":-0.4083,"rho":8.3739,"theo":1176.8366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1190.79998779297},{"option":"SPXW260417P05730000","bid":21.9,"bid_size":58.0,"ask":22.4,"ask_size":75.0,"iv":0.3097,"open_interest":102.0,"volume":29.0,"delta":-0.0596,"gamma":0.0001,"vega":3.2938,"theta":-0.8464,"rho":-0.6737,"theo":22.1318,"change":-3.6,"open":18.3,"high":18.3,"low":18.3,"tick":"down","last_trade_price":18.3,"last_trade_time":"2026-02-18T11:19:17","percent_change":-16.4384,"prev_day_close":20.3000001907349},{"option":"SPXW260417C05740000","bid":1163.0,"bid_size":3.0,"ask":1171.3,"ask_size":3.0,"iv":0.3081,"open_interest":0.0,"volume":0.0,"delta":0.9395,"gamma":0.0001,"vega":3.3358,"theta":-0.4194,"rho":8.3787,"theo":1167.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1181.09997558594},{"option":"SPXW260417P05740000","bid":22.2,"bid_size":57.0,"ask":22.8,"ask_size":73.0,"iv":0.3085,"open_interest":54.0,"volume":0.0,"delta":-0.0606,"gamma":0.0001,"vega":3.3358,"theta":-0.8538,"rho":-0.6847,"theo":22.4636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.35,"last_trade_time":"2026-02-05T14:31:50","percent_change":0.0,"prev_day_close":20.5999994277954},{"option":"SPXW260417C05750000","bid":1153.4,"bid_size":3.0,"ask":1161.7,"ask_size":3.0,"iv":0.3068,"open_interest":2.0,"volume":0.0,"delta":0.9385,"gamma":0.0001,"vega":3.3785,"theta":-0.4306,"rho":8.3832,"theo":1157.6399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1238.75,"last_trade_time":"2025-12-29T14:48:22","percent_change":0.0,"prev_day_close":1171.54998779297},{"option":"SPXW260417P05750000","bid":22.5,"bid_size":88.0,"ask":23.1,"ask_size":73.0,"iv":0.3072,"open_interest":459.0,"volume":10.0,"delta":-0.0616,"gamma":0.0001,"vega":3.3785,"theta":-0.8612,"rho":-0.6959,"theo":22.8023,"change":-2.2,"open":18.83,"high":20.4,"low":18.83,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-18T15:57:59","percent_change":-9.73451,"prev_day_close":20.9000005722046},{"option":"SPXW260417C05760000","bid":1144.2,"bid_size":3.0,"ask":1152.7,"ask_size":2.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":3.422,"theta":-0.4419,"rho":8.3874,"theo":1148.0519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1161.85003662109},{"option":"SPXW260417P05760000","bid":22.9,"bid_size":55.0,"ask":23.4,"ask_size":72.0,"iv":0.3058,"open_interest":91.0,"volume":0.0,"delta":-0.0626,"gamma":0.0001,"vega":3.422,"theta":-0.8687,"rho":-0.7075,"theo":23.1479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.9,"last_trade_time":"2026-02-05T10:28:52","percent_change":0.0,"prev_day_close":21.3000001907349},{"option":"SPXW260417C05770000","bid":1134.7,"bid_size":3.0,"ask":1143.1,"ask_size":2.0,"iv":0.3032,"open_interest":0.0,"volume":0.0,"delta":0.9364,"gamma":0.0001,"vega":3.4661,"theta":-0.4533,"rho":8.3914,"theo":1138.4711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1151.39996337891},{"option":"SPXW260417P05770000","bid":23.2,"bid_size":85.0,"ask":23.8,"ask_size":76.0,"iv":0.3046,"open_interest":23.0,"volume":3.0,"delta":-0.0636,"gamma":0.0001,"vega":3.4661,"theta":-0.8763,"rho":-0.7193,"theo":23.5006,"change":-1.6,"open":19.1,"high":21.7,"low":19.1,"tick":"up","last_trade_price":21.7,"last_trade_time":"2026-02-18T16:08:51","percent_change":-6.86695,"prev_day_close":21.5999994277954},{"option":"SPXW260417C05775000","bid":1129.9,"bid_size":3.0,"ask":1138.4,"ask_size":2.0,"iv":0.3027,"open_interest":1.0,"volume":0.0,"delta":0.9359,"gamma":0.0001,"vega":3.4884,"theta":-0.459,"rho":8.3933,"theo":1133.6834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1124.22,"last_trade_time":"2026-02-17T13:39:54","percent_change":0.0,"prev_day_close":1147.54998779297},{"option":"SPXW260417P05775000","bid":23.4,"bid_size":82.0,"ask":24.0,"ask_size":99.0,"iv":0.3039,"open_interest":5361.0,"volume":24.0,"delta":-0.0642,"gamma":0.0001,"vega":3.4884,"theta":-0.8801,"rho":-0.7253,"theo":23.6797,"change":-3.8,"open":19.7,"high":19.7,"low":19.7,"tick":"down","last_trade_price":19.7,"last_trade_time":"2026-02-18T11:23:51","percent_change":-16.1702,"prev_day_close":21.75},{"option":"SPXW260417C05780000","bid":1124.6,"bid_size":3.0,"ask":1132.9,"ask_size":3.0,"iv":0.3028,"open_interest":2.0,"volume":2.0,"delta":0.9354,"gamma":0.0001,"vega":3.5109,"theta":-0.4647,"rho":8.3951,"theo":1128.8976,"change":24.35,"open":1168.67,"high":1168.67,"low":1142.9,"tick":"down","last_trade_price":1142.9,"last_trade_time":"2026-02-18T16:09:25","percent_change":2.17692,"prev_day_close":1141.89996337891},{"option":"SPXW260417P05780000","bid":23.6,"bid_size":54.0,"ask":24.2,"ask_size":70.0,"iv":0.3033,"open_interest":47.0,"volume":3.0,"delta":-0.0647,"gamma":0.0001,"vega":3.5109,"theta":-0.884,"rho":-0.7314,"theo":23.8607,"change":-1.65,"open":19.4,"high":22.0,"low":19.4,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T16:08:51","percent_change":-6.97674,"prev_day_close":21.9000005722046},{"option":"SPXW260417C05790000","bid":1115.6,"bid_size":3.0,"ask":1124.0,"ask_size":3.0,"iv":0.3007,"open_interest":2.0,"volume":2.0,"delta":0.9343,"gamma":0.0002,"vega":3.5564,"theta":-0.4763,"rho":8.3985,"theo":1119.3315,"change":25.55,"open":1159.34,"high":1159.34,"low":1134.5,"tick":"down","last_trade_price":1134.5,"last_trade_time":"2026-02-18T16:09:25","percent_change":2.30399,"prev_day_close":1132.34997558594},{"option":"SPXW260417P05790000","bid":24.0,"bid_size":39.0,"ask":24.5,"ask_size":69.0,"iv":0.302,"open_interest":58.0,"volume":0.0,"delta":-0.0658,"gamma":0.0002,"vega":3.5564,"theta":-0.8917,"rho":-0.7437,"theo":24.2283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.6,"last_trade_time":"2026-02-17T09:42:29","percent_change":0.0,"prev_day_close":22.3000001907349},{"option":"SPXW260417C05800000","bid":1106.0,"bid_size":3.0,"ask":1114.4,"ask_size":3.0,"iv":0.2994,"open_interest":2.0,"volume":0.0,"delta":0.9332,"gamma":0.0002,"vega":3.6024,"theta":-0.4879,"rho":8.4016,"theo":1109.7732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1191.45,"last_trade_time":"2025-12-29T14:48:22","percent_change":0.0,"prev_day_close":1122.75},{"option":"SPXW260417P05800000","bid":24.3,"bid_size":82.0,"ask":24.9,"ask_size":73.0,"iv":0.3008,"open_interest":198.0,"volume":14.0,"delta":-0.0669,"gamma":0.0002,"vega":3.6024,"theta":-0.8996,"rho":-0.7564,"theo":24.6035,"change":-1.4,"open":20.85,"high":24.02,"low":20.22,"tick":"down","last_trade_price":23.0,"last_trade_time":"2026-02-18T15:35:48","percent_change":-5.73771,"prev_day_close":22.5999994277954},{"option":"SPXW260417C05810000","bid":1096.5,"bid_size":3.0,"ask":1104.2,"ask_size":3.0,"iv":0.2985,"open_interest":275.0,"volume":0.0,"delta":0.9321,"gamma":0.0002,"vega":3.649,"theta":-0.4995,"rho":8.4045,"theo":1100.2227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.14996337891},{"option":"SPXW260417P05810000","bid":24.7,"bid_size":51.0,"ask":25.3,"ask_size":67.0,"iv":0.2994,"open_interest":162.0,"volume":0.0,"delta":-0.068,"gamma":0.0002,"vega":3.649,"theta":-0.9075,"rho":-0.7693,"theo":24.9866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.8,"last_trade_time":"2026-02-13T09:51:33","percent_change":0.0,"prev_day_close":22.9000005722046},{"option":"SPXW260417C05820000","bid":1086.5,"bid_size":3.0,"ask":1094.7,"ask_size":3.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":0.9309,"gamma":0.0002,"vega":3.696,"theta":-0.5113,"rho":8.4071,"theo":1090.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1104.30004882812},{"option":"SPXW260417P05820000","bid":25.1,"bid_size":51.0,"ask":25.7,"ask_size":66.0,"iv":0.2982,"open_interest":118.0,"volume":2.0,"delta":-0.0692,"gamma":0.0002,"vega":3.696,"theta":-0.9155,"rho":-0.7825,"theo":25.3778,"change":-4.45,"open":20.75,"high":20.75,"low":20.75,"tick":"no_change","last_trade_price":20.75,"last_trade_time":"2026-02-18T11:14:57","percent_change":-17.6587,"prev_day_close":23.3000001907349},{"option":"SPXW260417C05825000","bid":1082.3,"bid_size":2.0,"ask":1089.9,"ask_size":3.0,"iv":0.2969,"open_interest":0.0,"volume":0.0,"delta":0.9303,"gamma":0.0002,"vega":3.7197,"theta":-0.5172,"rho":8.4083,"theo":1085.912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1099.45001220703},{"option":"SPXW260417P05825000","bid":25.3,"bid_size":50.0,"ask":25.9,"ask_size":65.0,"iv":0.2976,"open_interest":211.0,"volume":1.0,"delta":-0.0697,"gamma":0.0002,"vega":3.7197,"theta":-0.9195,"rho":-0.7891,"theo":25.5764,"change":-0.4,"open":25.0,"high":25.0,"low":25.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:21:26","percent_change":-1.57481,"prev_day_close":23.5},{"option":"SPXW260417C05830000","bid":1077.6,"bid_size":2.0,"ask":1085.8,"ask_size":3.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":0.9298,"gamma":0.0002,"vega":3.7436,"theta":-0.5232,"rho":8.4094,"theo":1081.1459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1094.70001220703},{"option":"SPXW260417P05830000","bid":25.5,"bid_size":50.0,"ask":26.1,"ask_size":65.0,"iv":0.2969,"open_interest":49.0,"volume":0.0,"delta":-0.0703,"gamma":0.0002,"vega":3.7436,"theta":-0.9235,"rho":-0.7959,"theo":25.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-13T12:11:44","percent_change":0.0,"prev_day_close":23.6999998092651},{"option":"SPXW260417C05840000","bid":1068.1,"bid_size":2.0,"ask":1076.2,"ask_size":3.0,"iv":0.2947,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0002,"vega":3.7916,"theta":-0.5351,"rho":8.4115,"theo":1071.62,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.20001220703},{"option":"SPXW260417P05840000","bid":25.9,"bid_size":50.0,"ask":26.5,"ask_size":65.0,"iv":0.2957,"open_interest":89.0,"volume":4.0,"delta":-0.0715,"gamma":0.0002,"vega":3.7916,"theta":-0.9317,"rho":-0.8096,"theo":26.1847,"change":-1.5,"open":25.4,"high":25.57,"low":24.5,"tick":"down","last_trade_price":24.5,"last_trade_time":"2026-02-18T15:35:48","percent_change":-5.76923,"prev_day_close":24.0499992370605},{"option":"SPXW260417C05850000","bid":1057.9,"bid_size":3.0,"ask":1066.1,"ask_size":3.0,"iv":0.2941,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0002,"vega":3.8402,"theta":-0.5471,"rho":8.4134,"theo":1062.1025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.84997558594},{"option":"SPXW260417P05850000","bid":26.3,"bid_size":49.0,"ask":26.9,"ask_size":64.0,"iv":0.2944,"open_interest":125.0,"volume":9.0,"delta":-0.0727,"gamma":0.0002,"vega":3.8402,"theta":-0.9399,"rho":-0.8234,"theo":26.6009,"change":-3.0,"open":21.82,"high":23.4,"low":21.82,"tick":"up","last_trade_price":23.4,"last_trade_time":"2026-02-18T14:03:30","percent_change":-11.3636,"prev_day_close":24.4000005722046},{"option":"SPXW260417C05860000","bid":1048.4,"bid_size":3.0,"ask":1056.5,"ask_size":3.0,"iv":0.2927,"open_interest":0.0,"volume":0.0,"delta":0.9261,"gamma":0.0002,"vega":3.8892,"theta":-0.5591,"rho":8.4151,"theo":1052.5937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1066.0},{"option":"SPXW260417P05860000","bid":26.8,"bid_size":13.0,"ask":27.3,"ask_size":62.0,"iv":0.2932,"open_interest":44.0,"volume":2.0,"delta":-0.074,"gamma":0.0002,"vega":3.8892,"theta":-0.9482,"rho":-0.8376,"theo":27.0256,"change":-4.75,"open":22.05,"high":22.05,"low":22.05,"tick":"no_change","last_trade_price":22.05,"last_trade_time":"2026-02-18T11:14:57","percent_change":-17.7239,"prev_day_close":24.8000001907349},{"option":"SPXW260417C05870000","bid":1039.0,"bid_size":3.0,"ask":1047.0,"ask_size":3.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":0.9248,"gamma":0.0002,"vega":3.9388,"theta":-0.5713,"rho":8.4165,"theo":1043.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1055.70001220703},{"option":"SPXW260417P05870000","bid":27.2,"bid_size":47.0,"ask":27.7,"ask_size":28.0,"iv":0.2918,"open_interest":14.0,"volume":0.0,"delta":-0.0752,"gamma":0.0002,"vega":3.9388,"theta":-0.9566,"rho":-0.8519,"theo":27.4591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-17T09:42:28","percent_change":0.0,"prev_day_close":25.1999998092651},{"option":"SPXW260417C05875000","bid":1034.2,"bid_size":3.0,"ask":1042.3,"ask_size":3.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9242,"gamma":0.0002,"vega":3.9638,"theta":-0.5774,"rho":8.4172,"theo":1038.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1051.85003662109},{"option":"SPXW260417P05875000","bid":27.4,"bid_size":46.0,"ask":28.0,"ask_size":61.0,"iv":0.2913,"open_interest":120.0,"volume":0.0,"delta":-0.0759,"gamma":0.0002,"vega":3.9638,"theta":-0.9608,"rho":-0.8591,"theo":27.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.25,"last_trade_time":"2026-02-17T10:39:32","percent_change":0.0,"prev_day_close":25.4000005722046},{"option":"SPXW260417C05880000","bid":1030.1,"bid_size":2.0,"ask":1038.2,"ask_size":3.0,"iv":0.2897,"open_interest":6.0,"volume":0.0,"delta":0.9235,"gamma":0.0002,"vega":3.989,"theta":-0.5835,"rho":8.4177,"theo":1033.6024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1046.80004882812},{"option":"SPXW260417P05880000","bid":27.6,"bid_size":46.0,"ask":28.2,"ask_size":61.0,"iv":0.2906,"open_interest":7.0,"volume":0.0,"delta":-0.0765,"gamma":0.0002,"vega":3.989,"theta":-0.9651,"rho":-0.8664,"theo":27.9015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.6,"last_trade_time":"2026-02-12T09:41:05","percent_change":0.0,"prev_day_close":25.5999994277954},{"option":"SPXW260417C05890000","bid":1020.0,"bid_size":3.0,"ask":1028.0,"ask_size":3.0,"iv":0.2891,"open_interest":0.0,"volume":0.0,"delta":0.9222,"gamma":0.0002,"vega":4.0398,"theta":-0.5958,"rho":8.4187,"theo":1024.1202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.75},{"option":"SPXW260417P05890000","bid":28.1,"bid_size":13.0,"ask":28.6,"ask_size":61.0,"iv":0.2894,"open_interest":11.0,"volume":0.0,"delta":-0.0778,"gamma":0.0002,"vega":4.0398,"theta":-0.9736,"rho":-0.8813,"theo":28.353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.9,"last_trade_time":"2026-02-13T09:30:27","percent_change":0.0,"prev_day_close":26.0},{"option":"SPXW260417C05900000","bid":1010.5,"bid_size":3.0,"ask":1018.5,"ask_size":3.0,"iv":0.2878,"open_interest":0.0,"volume":0.0,"delta":0.9209,"gamma":0.0002,"vega":4.0913,"theta":-0.6082,"rho":8.4194,"theo":1014.6473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.95001220703},{"option":"SPXW260417P05900000","bid":28.5,"bid_size":45.0,"ask":29.1,"ask_size":59.0,"iv":0.2881,"open_interest":876.0,"volume":10.0,"delta":-0.0792,"gamma":0.0002,"vega":4.0913,"theta":-0.9822,"rho":-0.8964,"theo":28.8136,"change":-1.1,"open":27.5,"high":27.5,"low":27.5,"tick":"down","last_trade_price":27.5,"last_trade_time":"2026-02-18T09:31:09","percent_change":-3.84615,"prev_day_close":26.5},{"option":"SPXW260417C05910000","bid":1001.1,"bid_size":3.0,"ask":1009.1,"ask_size":3.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9195,"gamma":0.0002,"vega":4.1436,"theta":-0.6206,"rho":8.4198,"theo":1005.1837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1017.54998779297},{"option":"SPXW260417P05910000","bid":29.0,"bid_size":44.0,"ask":29.6,"ask_size":58.0,"iv":0.2869,"open_interest":22.0,"volume":0.0,"delta":-0.0806,"gamma":0.0002,"vega":4.1436,"theta":-0.9909,"rho":-0.9117,"theo":29.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.6,"last_trade_time":"2026-02-12T09:40:56","percent_change":0.0,"prev_day_close":26.9499998092651},{"option":"SPXW260417C05920000","bid":991.6,"bid_size":3.0,"ask":999.6,"ask_size":3.0,"iv":0.2853,"open_interest":0.0,"volume":0.0,"delta":0.9181,"gamma":0.0002,"vega":4.1967,"theta":-0.6331,"rho":8.4199,"theo":995.7296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1008.70001220703},{"option":"SPXW260417P05920000","bid":29.5,"bid_size":13.0,"ask":30.0,"ask_size":58.0,"iv":0.2856,"open_interest":14.0,"volume":0.0,"delta":-0.082,"gamma":0.0002,"vega":4.1967,"theta":-0.9996,"rho":-0.9274,"theo":29.7632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.9,"last_trade_time":"2026-02-12T09:41:05","percent_change":0.0,"prev_day_close":27.3500003814697},{"option":"SPXW260417C05925000","bid":987.5,"bid_size":2.0,"ask":994.9,"ask_size":3.0,"iv":0.2845,"open_interest":4.0,"volume":0.0,"delta":0.9174,"gamma":0.0002,"vega":4.2236,"theta":-0.6394,"rho":8.4198,"theo":991.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1071.55,"last_trade_time":"2025-12-30T09:53:35","percent_change":0.0,"prev_day_close":1003.39999389648},{"option":"SPXW260417P05925000","bid":29.7,"bid_size":44.0,"ask":30.4,"ask_size":52.0,"iv":0.2851,"open_interest":204.0,"volume":0.0,"delta":-0.0827,"gamma":0.0002,"vega":4.2236,"theta":-1.004,"rho":-0.9354,"theo":30.0066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.6,"last_trade_time":"2026-02-17T13:05:12","percent_change":0.0,"prev_day_close":27.5999994277954},{"option":"SPXW260417C05930000","bid":982.2,"bid_size":3.0,"ask":990.1,"ask_size":3.0,"iv":0.2841,"open_interest":4.0,"volume":0.0,"delta":0.9167,"gamma":0.0002,"vega":4.2508,"theta":-0.6457,"rho":8.4197,"theo":986.2853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1066.99,"last_trade_time":"2025-12-30T09:53:35","percent_change":0.0,"prev_day_close":999.5},{"option":"SPXW260417P05930000","bid":29.9,"bid_size":43.0,"ask":30.6,"ask_size":52.0,"iv":0.2844,"open_interest":41.0,"volume":1.0,"delta":-0.0834,"gamma":0.0002,"vega":4.2508,"theta":-1.0084,"rho":-0.9434,"theo":30.2525,"change":-4.45,"open":25.5,"high":25.5,"low":25.5,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-18T13:27:20","percent_change":-14.8581,"prev_day_close":27.8000001907349},{"option":"SPXW260417C05940000","bid":972.5,"bid_size":3.0,"ask":981.3,"ask_size":3.0,"iv":0.2823,"open_interest":0.0,"volume":0.0,"delta":0.9152,"gamma":0.0002,"vega":4.3057,"theta":-0.6584,"rho":8.419,"theo":976.8509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":990.049987792969},{"option":"SPXW260417P05940000","bid":30.4,"bid_size":43.0,"ask":31.1,"ask_size":52.0,"iv":0.2832,"open_interest":24.0,"volume":1.0,"delta":-0.0848,"gamma":0.0002,"vega":4.3057,"theta":-1.0173,"rho":-0.9598,"theo":30.7517,"change":-4.55,"open":25.9,"high":25.9,"low":25.9,"tick":"down","last_trade_price":25.9,"last_trade_time":"2026-02-18T13:27:20","percent_change":-14.9425,"prev_day_close":28.3000001907349},{"option":"SPXW260417C05950000","bid":963.4,"bid_size":3.0,"ask":971.2,"ask_size":3.0,"iv":0.2817,"open_interest":1.0,"volume":0.0,"delta":0.9138,"gamma":0.0002,"vega":4.3615,"theta":-0.6711,"rho":8.418,"theo":967.4267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1099.34,"last_trade_time":"2026-01-15T11:02:16","percent_change":0.0,"prev_day_close":980.549987792969},{"option":"SPXW260417P05950000","bid":30.9,"bid_size":42.0,"ask":31.6,"ask_size":20.0,"iv":0.2819,"open_interest":92.0,"volume":2.0,"delta":-0.0863,"gamma":0.0002,"vega":4.3615,"theta":-1.0263,"rho":-0.9766,"theo":31.2611,"change":-1.65,"open":29.3,"high":29.3,"low":29.3,"tick":"no_change","last_trade_price":29.3,"last_trade_time":"2026-02-18T15:35:21","percent_change":-5.33118,"prev_day_close":28.8000001907349},{"option":"SPXW260417C05960000","bid":954.5,"bid_size":2.0,"ask":962.4,"ask_size":3.0,"iv":0.2799,"open_interest":0.0,"volume":0.0,"delta":0.9122,"gamma":0.0002,"vega":4.4182,"theta":-0.6838,"rho":8.4166,"theo":958.0129,"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":971.149993896484},{"option":"SPXW260417P05960000","bid":31.5,"bid_size":12.0,"ask":32.2,"ask_size":61.0,"iv":0.2809,"open_interest":15.0,"volume":0.0,"delta":-0.0878,"gamma":0.0002,"vega":4.4182,"theta":-1.0353,"rho":-0.9937,"theo":31.7809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.2,"last_trade_time":"2026-02-17T12:59:50","percent_change":0.0,"prev_day_close":29.1999998092651},{"option":"SPXW260417C05970000","bid":945.2,"bid_size":2.0,"ask":953.0,"ask_size":3.0,"iv":0.2787,"open_interest":0.0,"volume":0.0,"delta":0.9107,"gamma":0.0002,"vega":4.4758,"theta":-0.6967,"rho":8.4148,"theo":948.6098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.399993896484},{"option":"SPXW260417P05970000","bid":32.0,"bid_size":40.0,"ask":32.7,"ask_size":48.0,"iv":0.2796,"open_interest":101.0,"volume":0.0,"delta":-0.0894,"gamma":0.0002,"vega":4.4758,"theta":-1.0443,"rho":-1.0113,"theo":32.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.6,"last_trade_time":"2026-02-17T09:36:09","percent_change":0.0,"prev_day_close":29.6999998092651},{"option":"SPXW260417C05975000","bid":939.9,"bid_size":3.0,"ask":947.7,"ask_size":3.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9099,"gamma":0.0002,"vega":4.5049,"theta":-0.7031,"rho":8.4137,"theo":943.9123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":956.850006103516},{"option":"SPXW260417P05975000","bid":32.2,"bid_size":40.0,"ask":32.9,"ask_size":20.0,"iv":0.2789,"open_interest":52.0,"volume":3.0,"delta":-0.0902,"gamma":0.0002,"vega":4.5049,"theta":-1.0489,"rho":-1.0203,"theo":32.5806,"change":-0.55,"open":31.9,"high":31.9,"low":31.7,"tick":"no_change","last_trade_price":31.7,"last_trade_time":"2026-02-18T15:21:09","percent_change":-1.70543,"prev_day_close":30.0},{"option":"SPXW260417C05980000","bid":935.2,"bid_size":3.0,"ask":943.0,"ask_size":3.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":0.9091,"gamma":0.0002,"vega":4.5342,"theta":-0.7096,"rho":8.4125,"theo":939.2175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.0},{"option":"SPXW260417P05980000","bid":32.5,"bid_size":40.0,"ask":33.2,"ask_size":48.0,"iv":0.2783,"open_interest":50.0,"volume":0.0,"delta":-0.091,"gamma":0.0002,"vega":4.5342,"theta":-1.0534,"rho":-1.0294,"theo":32.8527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.46,"last_trade_time":"2026-02-17T11:17:30","percent_change":0.0,"prev_day_close":30.1999998092651},{"option":"SPXW260417C05990000","bid":926.4,"bid_size":2.0,"ask":934.2,"ask_size":3.0,"iv":0.2763,"open_interest":11.0,"volume":0.0,"delta":0.9075,"gamma":0.0002,"vega":4.5933,"theta":-0.7225,"rho":8.4098,"theo":929.8364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":908.95,"last_trade_time":"2026-02-13T16:05:06","percent_change":0.0,"prev_day_close":941.850006103516},{"option":"SPXW260417P05990000","bid":33.1,"bid_size":12.0,"ask":33.7,"ask_size":1.0,"iv":0.277,"open_interest":27.0,"volume":0.0,"delta":-0.0925,"gamma":0.0002,"vega":4.5933,"theta":-1.0626,"rho":-1.0478,"theo":33.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.6,"last_trade_time":"2026-02-17T11:20:56","percent_change":0.0,"prev_day_close":30.6999998092651},{"option":"SPXW260417C06000000","bid":917.0,"bid_size":2.0,"ask":924.8,"ask_size":3.0,"iv":0.275,"open_interest":104.0,"volume":13.0,"delta":0.9059,"gamma":0.0002,"vega":4.6531,"theta":-0.7355,"rho":8.4067,"theo":920.4668,"change":34.04,"open":922.96,"high":959.1,"low":922.96,"tick":"down","last_trade_price":943.44,"last_trade_time":"2026-02-18T14:09:38","percent_change":3.74312,"prev_day_close":932.599975585938},{"option":"SPXW260417P06000000","bid":33.6,"bid_size":39.0,"ask":34.3,"ask_size":46.0,"iv":0.2758,"open_interest":798.0,"volume":35.0,"delta":-0.0942,"gamma":0.0002,"vega":4.6531,"theta":-1.0719,"rho":-1.0667,"theo":33.9691,"change":-0.62,"open":32.57,"high":33.03,"low":28.18,"tick":"up","last_trade_price":33.03,"last_trade_time":"2026-02-18T15:23:57","percent_change":-1.8425,"prev_day_close":31.25},{"option":"SPXW260417C06010000","bid":907.1,"bid_size":3.0,"ask":914.9,"ask_size":3.0,"iv":0.2744,"open_interest":1.0,"volume":0.0,"delta":0.9042,"gamma":0.0002,"vega":4.7134,"theta":-0.7486,"rho":8.4032,"theo":911.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1040.57,"last_trade_time":"2026-01-27T10:57:51","percent_change":0.0,"prev_day_close":923.600006103516},{"option":"SPXW260417P06010000","bid":34.2,"bid_size":38.0,"ask":34.9,"ask_size":45.0,"iv":0.2746,"open_interest":41.0,"volume":2.0,"delta":-0.0959,"gamma":0.0002,"vega":4.7134,"theta":-1.0812,"rho":-1.086,"theo":34.5447,"change":-5.2,"open":29.05,"high":29.05,"low":29.05,"tick":"no_change","last_trade_price":29.05,"last_trade_time":"2026-02-18T10:04:18","percent_change":-15.1825,"prev_day_close":31.8000001907349},{"option":"SPXW260417C06020000","bid":898.4,"bid_size":2.0,"ask":905.5,"ask_size":3.0,"iv":0.2728,"open_interest":1.0,"volume":0.0,"delta":0.9025,"gamma":0.0002,"vega":4.7743,"theta":-0.7617,"rho":8.3994,"theo":901.7626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1031.75,"last_trade_time":"2026-01-27T10:57:16","percent_change":0.0,"prev_day_close":913.599975585938},{"option":"SPXW260417P06020000","bid":34.8,"bid_size":12.0,"ask":35.5,"ask_size":45.0,"iv":0.2735,"open_interest":50.0,"volume":0.0,"delta":-0.0976,"gamma":0.0002,"vega":4.7743,"theta":-1.0905,"rho":-1.1056,"theo":35.1321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.2,"last_trade_time":"2026-02-17T13:05:33","percent_change":0.0,"prev_day_close":32.2999992370606},{"option":"SPXW260417C06025000","bid":893.7,"bid_size":2.0,"ask":901.4,"ask_size":3.0,"iv":0.2721,"open_interest":3.0,"volume":0.0,"delta":0.9016,"gamma":0.0002,"vega":4.8049,"theta":-0.7683,"rho":8.3973,"theo":897.094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1020.27,"last_trade_time":"2026-01-16T09:36:12","percent_change":0.0,"prev_day_close":909.549987792969},{"option":"SPXW260417P06025000","bid":35.1,"bid_size":12.0,"ask":35.8,"ask_size":45.0,"iv":0.2728,"open_interest":186.0,"volume":0.0,"delta":-0.0984,"gamma":0.0002,"vega":4.8049,"theta":-1.0952,"rho":-1.1156,"theo":35.4304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.82,"last_trade_time":"2026-02-17T14:57:04","percent_change":0.0,"prev_day_close":32.6000003814697},{"option":"SPXW260417C06030000","bid":889.0,"bid_size":2.0,"ask":896.7,"ask_size":3.0,"iv":0.2714,"open_interest":3.0,"volume":0.0,"delta":0.9008,"gamma":0.0002,"vega":4.8356,"theta":-0.7749,"rho":8.3951,"theo":892.4285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1015.58,"last_trade_time":"2026-01-16T09:36:12","percent_change":0.0,"prev_day_close":904.850006103516},{"option":"SPXW260417P06030000","bid":35.3,"bid_size":37.0,"ask":36.1,"ask_size":43.0,"iv":0.2722,"open_interest":31.0,"volume":5.0,"delta":-0.0993,"gamma":0.0002,"vega":4.8356,"theta":-1.0999,"rho":-1.1256,"theo":35.7316,"change":-3.55,"open":31.46,"high":31.8,"low":31.46,"tick":"up","last_trade_price":31.8,"last_trade_time":"2026-02-18T15:57:39","percent_change":-10.0424,"prev_day_close":32.8499984741211},{"option":"SPXW260417C06040000","bid":879.1,"bid_size":3.0,"ask":886.8,"ask_size":3.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.899,"gamma":0.0002,"vega":4.8974,"theta":-0.7881,"rho":8.3906,"theo":883.1066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.700012207031},{"option":"SPXW260417P06040000","bid":35.9,"bid_size":37.0,"ask":36.7,"ask_size":43.0,"iv":0.2709,"open_interest":57.0,"volume":4.0,"delta":-0.1011,"gamma":0.0002,"vega":4.8974,"theta":-1.1094,"rho":-1.146,"theo":36.3434,"change":-4.53,"open":31.57,"high":31.57,"low":31.57,"tick":"no_change","last_trade_price":31.57,"last_trade_time":"2026-02-18T13:45:33","percent_change":-12.5485,"prev_day_close":33.3999996185303},{"option":"SPXW260417C06050000","bid":869.8,"bid_size":3.0,"ask":878.0,"ask_size":3.0,"iv":0.2692,"open_interest":0.0,"volume":0.0,"delta":0.8972,"gamma":0.0002,"vega":4.9596,"theta":-0.8014,"rho":8.3857,"theo":873.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":885.5},{"option":"SPXW260417P06050000","bid":36.6,"bid_size":12.0,"ask":37.3,"ask_size":42.0,"iv":0.2698,"open_interest":133.0,"volume":16.0,"delta":-0.1029,"gamma":0.0002,"vega":4.9596,"theta":-1.1188,"rho":-1.1666,"theo":36.9675,"change":-2.05,"open":30.4,"high":34.6,"low":29.75,"tick":"no_change","last_trade_price":34.6,"last_trade_time":"2026-02-18T15:35:21","percent_change":-5.59346,"prev_day_close":34.0},{"option":"SPXW260417C06060000","bid":860.6,"bid_size":3.0,"ask":868.1,"ask_size":3.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.8953,"gamma":0.0002,"vega":5.0222,"theta":-0.8146,"rho":8.3805,"theo":864.5003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.75},{"option":"SPXW260417P06060000","bid":37.2,"bid_size":36.0,"ask":37.9,"ask_size":42.0,"iv":0.2685,"open_interest":70.0,"volume":2.0,"delta":-0.1047,"gamma":0.0002,"vega":5.0222,"theta":-1.1284,"rho":-1.1876,"theo":37.6043,"change":-6.25,"open":31.0,"high":31.0,"low":31.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-18T10:39:55","percent_change":-16.7785,"prev_day_close":34.5499992370606},{"option":"SPXW260417C06070000","bid":851.3,"bid_size":3.0,"ask":858.8,"ask_size":3.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.8935,"gamma":0.0002,"vega":5.0855,"theta":-0.828,"rho":8.375,"theo":855.2162,"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":867.450012207031},{"option":"SPXW260417P06070000","bid":37.8,"bid_size":35.0,"ask":38.6,"ask_size":42.0,"iv":0.2673,"open_interest":80.0,"volume":0.0,"delta":-0.1066,"gamma":0.0002,"vega":5.0855,"theta":-1.1379,"rho":-1.2089,"theo":38.2537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.2,"last_trade_time":"2026-02-12T11:24:08","percent_change":0.0,"prev_day_close":35.1500015258789},{"option":"SPXW260417C06075000","bid":846.7,"bid_size":3.0,"ask":854.2,"ask_size":3.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.8925,"gamma":0.0002,"vega":5.1174,"theta":-0.8347,"rho":8.3721,"theo":850.579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.350006103516},{"option":"SPXW260417P06075000","bid":38.2,"bid_size":11.0,"ask":38.9,"ask_size":40.0,"iv":0.2667,"open_interest":105.0,"volume":1.0,"delta":-0.1076,"gamma":0.0002,"vega":5.1174,"theta":-1.1427,"rho":-1.2196,"theo":38.5833,"change":-4.47,"open":33.83,"high":33.83,"low":33.83,"tick":"down","last_trade_price":33.83,"last_trade_time":"2026-02-18T14:06:18","percent_change":-11.671,"prev_day_close":35.4500007629394},{"option":"SPXW260417C06080000","bid":842.6,"bid_size":2.0,"ask":850.1,"ask_size":3.0,"iv":0.2655,"open_interest":0.0,"volume":0.0,"delta":0.8915,"gamma":0.0003,"vega":5.1494,"theta":-0.8414,"rho":8.3691,"theo":845.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.399993896484},{"option":"SPXW260417P06080000","bid":38.5,"bid_size":34.0,"ask":39.2,"ask_size":40.0,"iv":0.266,"open_interest":70.0,"volume":0.0,"delta":-0.1085,"gamma":0.0003,"vega":5.1494,"theta":-1.1475,"rho":-1.2305,"theo":38.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.4,"last_trade_time":"2026-02-17T13:00:22","percent_change":0.0,"prev_day_close":35.75},{"option":"SPXW260417C06090000","bid":832.7,"bid_size":3.0,"ask":840.3,"ask_size":3.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":0.8896,"gamma":0.0003,"vega":5.214,"theta":-0.8548,"rho":8.3629,"theo":836.6869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.350006103516},{"option":"SPXW260417P06090000","bid":39.1,"bid_size":34.0,"ask":39.9,"ask_size":40.0,"iv":0.2649,"open_interest":34.0,"volume":14.0,"delta":-0.1105,"gamma":0.0003,"vega":5.214,"theta":-1.1572,"rho":-1.2525,"theo":39.5916,"change":-2.65,"open":36.6,"high":36.6,"low":36.6,"tick":"no_change","last_trade_price":36.6,"last_trade_time":"2026-02-18T09:54:33","percent_change":-6.75159,"prev_day_close":36.3999996185303},{"option":"SPXW260417C06100000","bid":824.1,"bid_size":2.0,"ask":831.6,"ask_size":3.0,"iv":0.263,"open_interest":2.0,"volume":0.0,"delta":0.8876,"gamma":0.0003,"vega":5.2795,"theta":-0.8682,"rho":8.3563,"theo":827.4421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":920.79,"last_trade_time":"2026-01-30T15:49:13","percent_change":0.0,"prev_day_close":839.049987792969},{"option":"SPXW260417P06100000","bid":39.8,"bid_size":33.0,"ask":40.6,"ask_size":39.0,"iv":0.2636,"open_interest":236.0,"volume":20.0,"delta":-0.1125,"gamma":0.0003,"vega":5.2795,"theta":-1.1668,"rho":-1.2749,"theo":40.2804,"change":-4.67,"open":37.3,"high":37.3,"low":33.32,"tick":"up","last_trade_price":35.28,"last_trade_time":"2026-02-18T14:06:18","percent_change":-11.6896,"prev_day_close":37.0499992370606},{"option":"SPXW260417C06110000","bid":814.3,"bid_size":3.0,"ask":821.8,"ask_size":3.0,"iv":0.2622,"open_interest":1.0,"volume":0.0,"delta":0.8856,"gamma":0.0003,"vega":5.3459,"theta":-0.8817,"rho":8.3492,"theo":818.2108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":948.73,"last_trade_time":"2026-01-27T10:49:27","percent_change":0.0,"prev_day_close":830.600006103516},{"option":"SPXW260417P06110000","bid":40.5,"bid_size":33.0,"ask":41.3,"ask_size":38.0,"iv":0.2624,"open_interest":112.0,"volume":2.0,"delta":-0.1145,"gamma":0.0003,"vega":5.3459,"theta":-1.1765,"rho":-1.2977,"theo":40.9827,"change":-3.58,"open":37.07,"high":37.07,"low":37.07,"tick":"down","last_trade_price":37.07,"last_trade_time":"2026-02-18T14:18:05","percent_change":-8.80689,"prev_day_close":37.6500015258789},{"option":"SPXW260417C06120000","bid":805.7,"bid_size":2.0,"ask":812.5,"ask_size":3.0,"iv":0.2608,"open_interest":0.0,"volume":0.0,"delta":0.8835,"gamma":0.0003,"vega":5.4132,"theta":-0.8951,"rho":8.3416,"theo":808.9933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.5},{"option":"SPXW260417P06120000","bid":41.2,"bid_size":32.0,"ask":42.0,"ask_size":37.0,"iv":0.2612,"open_interest":69.0,"volume":0.0,"delta":-0.1166,"gamma":0.0003,"vega":5.4132,"theta":-1.1862,"rho":-1.3211,"theo":41.6989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":53.33,"last_trade_time":"2026-02-17T10:11:43","percent_change":0.0,"prev_day_close":38.2999992370606},{"option":"SPXW260417C06125000","bid":801.1,"bid_size":2.0,"ask":807.9,"ask_size":3.0,"iv":0.2602,"open_interest":0.0,"volume":0.0,"delta":0.8824,"gamma":0.0003,"vega":5.4472,"theta":-0.9019,"rho":8.3376,"theo":804.3899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":815.899993896484},{"option":"SPXW260417P06125000","bid":41.6,"bid_size":32.0,"ask":42.4,"ask_size":37.0,"iv":0.2606,"open_interest":92.0,"volume":4.0,"delta":-0.1176,"gamma":0.0003,"vega":5.4472,"theta":-1.1911,"rho":-1.333,"theo":42.0622,"change":-7.03,"open":34.65,"high":34.65,"low":34.62,"tick":"no_change","last_trade_price":34.62,"last_trade_time":"2026-02-18T13:22:23","percent_change":-16.8788,"prev_day_close":38.6500015258789},{"option":"SPXW260417C06130000","bid":795.9,"bid_size":3.0,"ask":803.3,"ask_size":3.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.8814,"gamma":0.0003,"vega":5.4815,"theta":-0.9086,"rho":8.3335,"theo":799.79,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.949981689453},{"option":"SPXW260417P06130000","bid":42.0,"bid_size":11.0,"ask":42.7,"ask_size":37.0,"iv":0.26,"open_interest":27.0,"volume":0.0,"delta":-0.1187,"gamma":0.0003,"vega":5.4815,"theta":-1.196,"rho":-1.345,"theo":42.4292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.35,"last_trade_time":"2026-02-17T16:04:42","percent_change":0.0,"prev_day_close":39.0},{"option":"SPXW260417C06140000","bid":787.3,"bid_size":2.0,"ask":794.7,"ask_size":3.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.8792,"gamma":0.0003,"vega":5.5508,"theta":-0.9221,"rho":8.3248,"theo":790.6011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.300018310547},{"option":"SPXW260417P06140000","bid":42.7,"bid_size":32.0,"ask":43.5,"ask_size":37.0,"iv":0.2588,"open_interest":49.0,"volume":0.0,"delta":-0.1208,"gamma":0.0003,"vega":5.5508,"theta":-1.2057,"rho":-1.3695,"theo":43.1739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.72,"last_trade_time":"2026-02-13T15:40:51","percent_change":0.0,"prev_day_close":39.7000007629394},{"option":"SPXW260417C06150000","bid":778.1,"bid_size":2.0,"ask":785.5,"ask_size":3.0,"iv":0.2569,"open_interest":0.0,"volume":0.0,"delta":0.877,"gamma":0.0003,"vega":5.621,"theta":-0.9357,"rho":8.3155,"theo":781.427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.800018310547},{"option":"SPXW260417P06150000","bid":43.4,"bid_size":31.0,"ask":44.2,"ask_size":35.0,"iv":0.2576,"open_interest":214.0,"volume":11.0,"delta":-0.123,"gamma":0.0003,"vega":5.621,"theta":-1.2154,"rho":-1.3946,"theo":43.9334,"change":-4.4,"open":35.96,"high":39.15,"low":35.45,"tick":"up","last_trade_price":39.15,"last_trade_time":"2026-02-18T13:52:25","percent_change":-10.1033,"prev_day_close":40.3999996185303},{"option":"SPXW260417C06160000","bid":768.4,"bid_size":3.0,"ask":775.7,"ask_size":3.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":0.8748,"gamma":0.0003,"vega":5.692,"theta":-0.9492,"rho":8.3055,"theo":772.2681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.550018310547},{"option":"SPXW260417P06160000","bid":44.2,"bid_size":31.0,"ask":45.0,"ask_size":36.0,"iv":0.2563,"open_interest":62.0,"volume":2.0,"delta":-0.1253,"gamma":0.0003,"vega":5.692,"theta":-1.2252,"rho":-1.4203,"theo":44.7081,"change":-4.65,"open":43.43,"high":43.43,"low":39.7,"tick":"down","last_trade_price":39.7,"last_trade_time":"2026-02-18T15:57:39","percent_change":-10.4848,"prev_day_close":41.1000003814697},{"option":"SPXW260417C06170000","bid":759.9,"bid_size":2.0,"ask":767.2,"ask_size":3.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.8725,"gamma":0.0003,"vega":5.7637,"theta":-0.9627,"rho":8.295,"theo":763.1247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.149993896484},{"option":"SPXW260417P06170000","bid":45.0,"bid_size":31.0,"ask":45.8,"ask_size":35.0,"iv":0.2551,"open_interest":41.0,"volume":0.0,"delta":-0.1276,"gamma":0.0003,"vega":5.7637,"theta":-1.235,"rho":-1.4466,"theo":45.4983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":58.12,"last_trade_time":"2026-02-17T10:11:43","percent_change":0.0,"prev_day_close":41.8499984741211},{"option":"SPXW260417C06175000","bid":754.7,"bid_size":3.0,"ask":762.0,"ask_size":3.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.8714,"gamma":0.0003,"vega":5.7998,"theta":-0.9695,"rho":8.2895,"theo":758.5589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":770.550018310547},{"option":"SPXW260417P06175000","bid":45.4,"bid_size":30.0,"ask":46.2,"ask_size":33.0,"iv":0.2545,"open_interest":169.0,"volume":25.0,"delta":-0.1287,"gamma":0.0003,"vega":5.7998,"theta":-1.2398,"rho":-1.46,"theo":45.8993,"change":-7.7,"open":45.2,"high":45.2,"low":37.85,"tick":"down","last_trade_price":37.85,"last_trade_time":"2026-02-18T10:53:05","percent_change":-16.9045,"prev_day_close":42.2000007629394},{"option":"SPXW260417C06180000","bid":750.7,"bid_size":2.0,"ask":757.4,"ask_size":3.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.8702,"gamma":0.0003,"vega":5.836,"theta":-0.9762,"rho":8.2839,"theo":753.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":765.149993896484},{"option":"SPXW260417P06180000","bid":45.8,"bid_size":30.0,"ask":46.6,"ask_size":33.0,"iv":0.2539,"open_interest":49.0,"volume":1.0,"delta":-0.1299,"gamma":0.0003,"vega":5.836,"theta":-1.2447,"rho":-1.4735,"theo":46.3043,"change":-0.97,"open":44.98,"high":44.98,"low":44.98,"tick":"down","last_trade_price":44.98,"last_trade_time":"2026-02-18T15:30:02","percent_change":-2.11099,"prev_day_close":42.6000003814697},{"option":"SPXW260417C06190000","bid":741.6,"bid_size":2.0,"ask":748.9,"ask_size":3.0,"iv":0.2522,"open_interest":2.0,"volume":0.0,"delta":0.8678,"gamma":0.0003,"vega":5.9086,"theta":-0.9897,"rho":8.2722,"theo":744.8857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":840.03,"last_trade_time":"2026-01-30T15:51:21","percent_change":0.0,"prev_day_close":756.75},{"option":"SPXW260417P06190000","bid":46.6,"bid_size":29.0,"ask":47.4,"ask_size":33.0,"iv":0.2527,"open_interest":81.0,"volume":34.0,"delta":-0.1322,"gamma":0.0003,"vega":5.9086,"theta":-1.2544,"rho":-1.5009,"theo":47.1265,"change":-3.35,"open":38.7,"high":43.4,"low":38.7,"tick":"no_change","last_trade_price":43.4,"last_trade_time":"2026-02-18T14:33:46","percent_change":-7.16578,"prev_day_close":43.3499984741211},{"option":"SPXW260417C06200000","bid":732.6,"bid_size":2.0,"ask":739.8,"ask_size":3.0,"iv":0.251,"open_interest":12.0,"volume":0.0,"delta":0.8654,"gamma":0.0003,"vega":5.9817,"theta":-1.0032,"rho":8.2601,"theo":735.7908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.86,"last_trade_time":"2026-02-04T11:25:02","percent_change":0.0,"prev_day_close":747.149993896484},{"option":"SPXW260417P06200000","bid":47.4,"bid_size":43.0,"ask":48.3,"ask_size":47.0,"iv":0.2516,"open_interest":1209.0,"volume":75.0,"delta":-0.1347,"gamma":0.0003,"vega":5.9817,"theta":-1.2642,"rho":-1.5288,"theo":47.9651,"change":-0.87,"open":46.45,"high":46.68,"low":38.75,"tick":"up","last_trade_price":46.68,"last_trade_time":"2026-02-18T15:23:57","percent_change":-1.82965,"prev_day_close":44.1000003814697},{"option":"SPXW260417C06210000","bid":723.5,"bid_size":2.0,"ask":730.7,"ask_size":3.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":0.8629,"gamma":0.0003,"vega":6.055,"theta":-1.0167,"rho":8.2475,"theo":726.7125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.450012207031},{"option":"SPXW260417P06210000","bid":48.3,"bid_size":28.0,"ask":49.1,"ask_size":31.0,"iv":0.2503,"open_interest":88.0,"volume":22.0,"delta":-0.1371,"gamma":0.0003,"vega":6.055,"theta":-1.2739,"rho":-1.5572,"theo":48.8205,"change":-2.55,"open":46.4,"high":46.4,"low":45.9,"tick":"no_change","last_trade_price":45.9,"last_trade_time":"2026-02-18T09:53:39","percent_change":-5.26316,"prev_day_close":44.8999996185303},{"option":"SPXW260417C06220000","bid":714.4,"bid_size":2.0,"ask":721.7,"ask_size":2.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.8604,"gamma":0.0003,"vega":6.1285,"theta":-1.0302,"rho":8.2344,"theo":717.6512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.5},{"option":"SPXW260417P06220000","bid":49.2,"bid_size":28.0,"ask":50.0,"ask_size":31.0,"iv":0.2491,"open_interest":79.0,"volume":48.0,"delta":-0.1396,"gamma":0.0003,"vega":6.1285,"theta":-1.2836,"rho":-1.586,"theo":49.6928,"change":-8.65,"open":40.4,"high":40.8,"low":40.4,"tick":"no_change","last_trade_price":40.7,"last_trade_time":"2026-02-18T11:19:32","percent_change":-17.5279,"prev_day_close":45.7000007629394},{"option":"SPXW260417C06225000","bid":709.4,"bid_size":3.0,"ask":716.5,"ask_size":3.0,"iv":0.2484,"open_interest":11.0,"volume":0.0,"delta":0.8592,"gamma":0.0003,"vega":6.1654,"theta":-1.0369,"rho":8.2278,"theo":713.127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":814.74,"last_trade_time":"2026-02-10T13:07:39","percent_change":0.0,"prev_day_close":723.899993896484},{"option":"SPXW260417P06225000","bid":49.6,"bid_size":28.0,"ask":50.4,"ask_size":31.0,"iv":0.2484,"open_interest":105.0,"volume":42.0,"delta":-0.1409,"gamma":0.0003,"vega":6.1654,"theta":-1.2884,"rho":-1.6006,"theo":50.1354,"change":-5.25,"open":49.45,"high":49.5,"low":41.1,"tick":"down","last_trade_price":44.5,"last_trade_time":"2026-02-18T15:55:17","percent_change":-10.5528,"prev_day_close":46.1000003814697},{"option":"SPXW260417C06230000","bid":705.4,"bid_size":2.0,"ask":712.6,"ask_size":3.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8579,"gamma":0.0003,"vega":6.2024,"theta":-1.0436,"rho":8.221,"theo":708.6071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.850006103516},{"option":"SPXW260417P06230000","bid":50.0,"bid_size":27.0,"ask":50.9,"ask_size":30.0,"iv":0.2479,"open_interest":44.0,"volume":1.0,"delta":-0.1422,"gamma":0.0003,"vega":6.2024,"theta":-1.2933,"rho":-1.6152,"theo":50.5822,"change":-7.08,"open":43.12,"high":43.12,"low":43.12,"tick":"down","last_trade_price":43.12,"last_trade_time":"2026-02-18T12:00:35","percent_change":-14.1036,"prev_day_close":46.5499992370606},{"option":"SPXW260417C06240000","bid":696.4,"bid_size":2.0,"ask":703.5,"ask_size":3.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.8553,"gamma":0.0003,"vega":6.2767,"theta":-1.057,"rho":8.2072,"theo":699.5803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.75},{"option":"SPXW260417P06240000","bid":50.9,"bid_size":10.0,"ask":51.8,"ask_size":29.0,"iv":0.2467,"open_interest":51.0,"volume":7.0,"delta":-0.1448,"gamma":0.0003,"vega":6.2767,"theta":-1.3029,"rho":-1.6448,"theo":51.4891,"change":-5.13,"open":49.9,"high":49.9,"low":43.35,"tick":"no_change","last_trade_price":46.02,"last_trade_time":"2026-02-18T15:52:44","percent_change":-10.0293,"prev_day_close":47.3999996185303},{"option":"SPXW260417C06250000","bid":687.4,"bid_size":2.0,"ask":694.5,"ask_size":3.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.8526,"gamma":0.0003,"vega":6.3515,"theta":-1.0704,"rho":8.1929,"theo":690.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.0},{"option":"SPXW260417P06250000","bid":51.9,"bid_size":27.0,"ask":52.7,"ask_size":29.0,"iv":0.2455,"open_interest":611.0,"volume":30.0,"delta":-0.1475,"gamma":0.0003,"vega":6.3515,"theta":-1.3125,"rho":-1.6749,"theo":52.4136,"change":-3.92,"open":50.53,"high":50.53,"low":43.0,"tick":"down","last_trade_price":48.13,"last_trade_time":"2026-02-18T16:00:55","percent_change":-7.53122,"prev_day_close":48.25},{"option":"SPXW260417C06260000","bid":678.4,"bid_size":2.0,"ask":684.9,"ask_size":3.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.8499,"gamma":0.0004,"vega":6.427,"theta":-1.0838,"rho":8.1781,"theo":681.58,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.199981689453},{"option":"SPXW260417P06260000","bid":52.8,"bid_size":26.0,"ask":53.7,"ask_size":28.0,"iv":0.2443,"open_interest":225.0,"volume":6.0,"delta":-0.1502,"gamma":0.0004,"vega":6.427,"theta":-1.3221,"rho":-1.7054,"theo":53.3559,"change":-5.45,"open":44.03,"high":51.2,"low":44.03,"tick":"down","last_trade_price":47.6,"last_trade_time":"2026-02-18T15:55:35","percent_change":-10.2733,"prev_day_close":49.1000003814697},{"option":"SPXW260417C06270000","bid":669.4,"bid_size":2.0,"ask":675.9,"ask_size":3.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.8471,"gamma":0.0004,"vega":6.5032,"theta":-1.0971,"rho":8.1628,"theo":672.607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.899993896484},{"option":"SPXW260417P06270000","bid":53.8,"bid_size":26.0,"ask":54.6,"ask_size":12.0,"iv":0.243,"open_interest":151.0,"volume":4.0,"delta":-0.153,"gamma":0.0004,"vega":6.5032,"theta":-1.3316,"rho":-1.7366,"theo":54.3165,"change":-6.74,"open":44.9,"high":47.21,"low":44.9,"tick":"no_change","last_trade_price":47.21,"last_trade_time":"2026-02-18T13:45:33","percent_change":-12.4931,"prev_day_close":50.0},{"option":"SPXW260417C06275000","bid":665.0,"bid_size":2.0,"ask":671.5,"ask_size":3.0,"iv":0.2422,"open_interest":1.0,"volume":0.0,"delta":0.8457,"gamma":0.0004,"vega":6.5417,"theta":-1.1037,"rho":8.1548,"theo":668.1274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":668.38,"last_trade_time":"2026-02-13T11:08:20","percent_change":0.0,"prev_day_close":678.549987792969},{"option":"SPXW260417P06275000","bid":54.2,"bid_size":10.0,"ask":55.1,"ask_size":12.0,"iv":0.2424,"open_interest":95.0,"volume":0.0,"delta":-0.1543,"gamma":0.0004,"vega":6.5417,"theta":-1.3364,"rho":-1.7524,"theo":54.8038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.46,"last_trade_time":"2026-02-13T15:45:12","percent_change":0.0,"prev_day_close":50.5},{"option":"SPXW260417C06280000","bid":660.0,"bid_size":3.0,"ask":667.0,"ask_size":3.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.8443,"gamma":0.0004,"vega":6.5804,"theta":-1.1103,"rho":8.1467,"theo":663.6526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.899993896484},{"option":"SPXW260417P06280000","bid":54.7,"bid_size":26.0,"ask":55.6,"ask_size":28.0,"iv":0.2418,"open_interest":48.0,"volume":0.0,"delta":-0.1558,"gamma":0.0004,"vega":6.5804,"theta":-1.3411,"rho":-1.7684,"theo":55.2958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.4,"last_trade_time":"2026-02-17T09:34:04","percent_change":0.0,"prev_day_close":50.9499988555908},{"option":"SPXW260417C06290000","bid":651.6,"bid_size":3.0,"ask":658.6,"ask_size":3.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8414,"gamma":0.0004,"vega":6.6584,"theta":-1.1235,"rho":8.1299,"theo":654.7173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.149993896484},{"option":"SPXW260417P06290000","bid":55.7,"bid_size":26.0,"ask":56.6,"ask_size":12.0,"iv":0.2407,"open_interest":69.0,"volume":9.0,"delta":-0.1586,"gamma":0.0004,"vega":6.6584,"theta":-1.3505,"rho":-1.801,"theo":56.294,"change":-9.05,"open":46.6,"high":46.9,"low":46.4,"tick":"up","last_trade_price":46.9,"last_trade_time":"2026-02-18T13:24:43","percent_change":-16.1752,"prev_day_close":51.8999996185303},{"option":"SPXW260417C06300000","bid":642.7,"bid_size":2.0,"ask":649.1,"ask_size":3.0,"iv":0.2392,"open_interest":1.0,"volume":0.0,"delta":0.8385,"gamma":0.0004,"vega":6.7374,"theta":-1.1366,"rho":8.1123,"theo":645.8015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":655.36,"last_trade_time":"2026-02-12T11:59:11","percent_change":0.0,"prev_day_close":656.900024414062},{"option":"SPXW260417P06300000","bid":56.8,"bid_size":15.0,"ask":57.7,"ask_size":36.0,"iv":0.2395,"open_interest":309.0,"volume":7.0,"delta":-0.1616,"gamma":0.0004,"vega":6.7374,"theta":-1.3599,"rho":-1.8343,"theo":57.3119,"change":-5.36,"open":49.0,"high":51.64,"low":47.3,"tick":"up","last_trade_price":51.64,"last_trade_time":"2026-02-18T15:48:31","percent_change":-9.40351,"prev_day_close":52.8500003814697},{"option":"SPXW260417C06310000","bid":633.3,"bid_size":4.0,"ask":640.2,"ask_size":4.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":0.8355,"gamma":0.0004,"vega":6.8173,"theta":-1.1497,"rho":8.0939,"theo":636.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":647.899993896484},{"option":"SPXW260417P06310000","bid":57.8,"bid_size":24.0,"ask":58.7,"ask_size":26.0,"iv":0.2382,"open_interest":67.0,"volume":3.0,"delta":-0.1646,"gamma":0.0004,"vega":6.8173,"theta":-1.3692,"rho":-1.8685,"theo":58.3498,"change":-9.72,"open":48.4,"high":48.4,"low":48.33,"tick":"down","last_trade_price":48.33,"last_trade_time":"2026-02-18T11:47:30","percent_change":-16.7442,"prev_day_close":53.7999992370606},{"option":"SPXW260417C06320000","bid":624.4,"bid_size":4.0,"ask":631.3,"ask_size":4.0,"iv":0.2368,"open_interest":6.0,"volume":0.0,"delta":0.8325,"gamma":0.0004,"vega":6.8978,"theta":-1.1627,"rho":8.0746,"theo":628.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":733.38,"last_trade_time":"2026-01-16T12:59:47","percent_change":0.0,"prev_day_close":638.299987792969},{"option":"SPXW260417P06320000","bid":58.7,"bid_size":35.0,"ask":59.8,"ask_size":26.0,"iv":0.237,"open_interest":55.0,"volume":3.0,"delta":-0.1676,"gamma":0.0004,"vega":6.8978,"theta":-1.3784,"rho":-1.9036,"theo":59.4084,"change":-9.45,"open":49.6,"high":49.7,"low":49.6,"tick":"up","last_trade_price":49.7,"last_trade_time":"2026-02-18T13:25:15","percent_change":-15.9763,"prev_day_close":54.7999992370606},{"option":"SPXW260417C06325000","bid":620.5,"bid_size":3.0,"ask":627.4,"ask_size":4.0,"iv":0.236,"open_interest":2.0,"volume":0.0,"delta":0.8309,"gamma":0.0004,"vega":6.9383,"theta":-1.1691,"rho":8.0646,"theo":623.6012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":717.43,"last_trade_time":"2026-02-12T09:38:59","percent_change":0.0,"prev_day_close":633.700012207031},{"option":"SPXW260417P06325000","bid":59.4,"bid_size":24.0,"ask":60.3,"ask_size":11.0,"iv":0.2364,"open_interest":86.0,"volume":3.0,"delta":-0.1691,"gamma":0.0004,"vega":6.9383,"theta":-1.383,"rho":-1.9214,"theo":59.9456,"change":-5.77,"open":49.64,"high":53.93,"low":49.64,"tick":"up","last_trade_price":53.93,"last_trade_time":"2026-02-18T14:16:29","percent_change":-9.66499,"prev_day_close":55.2999992370606},{"option":"SPXW260417C06330000","bid":616.1,"bid_size":3.0,"ask":623.0,"ask_size":4.0,"iv":0.2354,"open_interest":1.0,"volume":0.0,"delta":0.8294,"gamma":0.0004,"vega":6.9788,"theta":-1.1756,"rho":8.0545,"theo":619.177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":619.48,"last_trade_time":"2026-02-13T11:08:20","percent_change":0.0,"prev_day_close":630.049987792969},{"option":"SPXW260417P06330000","bid":59.9,"bid_size":23.0,"ask":60.9,"ask_size":34.0,"iv":0.2358,"open_interest":25.0,"volume":1.0,"delta":-0.1707,"gamma":0.0004,"vega":6.9788,"theta":-1.3875,"rho":-1.9395,"theo":60.4882,"change":-9.75,"open":50.5,"high":50.5,"low":50.5,"tick":"down","last_trade_price":50.5,"last_trade_time":"2026-02-18T13:24:54","percent_change":-16.1826,"prev_day_close":55.7999992370606},{"option":"SPXW260417C06340000","bid":607.3,"bid_size":4.0,"ask":614.2,"ask_size":4.0,"iv":0.2342,"open_interest":3.0,"volume":0.0,"delta":0.8262,"gamma":0.0004,"vega":7.0602,"theta":-1.1884,"rho":8.0336,"theo":610.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":572.6,"last_trade_time":"2026-02-05T10:34:08","percent_change":0.0,"prev_day_close":620.5},{"option":"SPXW260417P06340000","bid":61.0,"bid_size":23.0,"ask":62.0,"ask_size":25.0,"iv":0.2346,"open_interest":72.0,"volume":20.0,"delta":-0.1739,"gamma":0.0004,"vega":7.0602,"theta":-1.3966,"rho":-1.9761,"theo":61.5897,"change":-5.87,"open":50.02,"high":55.48,"low":49.52,"tick":"up","last_trade_price":55.48,"last_trade_time":"2026-02-18T14:16:29","percent_change":-9.56805,"prev_day_close":56.8500003814697},{"option":"SPXW260417C06350000","bid":598.0,"bid_size":4.0,"ask":605.4,"ask_size":4.0,"iv":0.2331,"open_interest":1.0,"volume":0.0,"delta":0.823,"gamma":0.0004,"vega":7.1417,"theta":-1.2011,"rho":8.012,"theo":601.5351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":611.3,"last_trade_time":"2026-02-12T11:59:11","percent_change":0.0,"prev_day_close":611.5},{"option":"SPXW260417P06350000","bid":62.2,"bid_size":23.0,"ask":63.1,"ask_size":25.0,"iv":0.2334,"open_interest":926.0,"volume":23.0,"delta":-0.1771,"gamma":0.0004,"vega":7.1417,"theta":-1.4055,"rho":-2.0135,"theo":62.7134,"change":-4.72,"open":52.23,"high":61.11,"low":50.43,"tick":"down","last_trade_price":57.78,"last_trade_time":"2026-02-18T16:00:55","percent_change":-7.552,"prev_day_close":57.8999996185303},{"option":"SPXW260417C06360000","bid":589.8,"bid_size":3.0,"ask":596.0,"ask_size":4.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.8197,"gamma":0.0004,"vega":7.2232,"theta":-1.2137,"rho":7.9898,"theo":592.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.450012207031},{"option":"SPXW260417P06360000","bid":63.3,"bid_size":23.0,"ask":64.3,"ask_size":34.0,"iv":0.2321,"open_interest":153.0,"volume":12.0,"delta":-0.1804,"gamma":0.0004,"vega":7.2232,"theta":-1.4144,"rho":-2.0514,"theo":63.8598,"change":-10.7,"open":60.6,"high":60.9,"low":51.1,"tick":"up","last_trade_price":53.0,"last_trade_time":"2026-02-18T11:20:00","percent_change":-16.7975,"prev_day_close":59.0},{"option":"SPXW260417C06370000","bid":581.0,"bid_size":4.0,"ask":587.8,"ask_size":4.0,"iv":0.2305,"open_interest":0.0,"volume":0.0,"delta":0.8164,"gamma":0.0004,"vega":7.3046,"theta":-1.2262,"rho":7.9671,"theo":583.9837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.600006103516},{"option":"SPXW260417P06370000","bid":64.5,"bid_size":22.0,"ask":65.4,"ask_size":11.0,"iv":0.231,"open_interest":54.0,"volume":0.0,"delta":-0.1837,"gamma":0.0004,"vega":7.3046,"theta":-1.4231,"rho":-2.09,"theo":65.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.4,"last_trade_time":"2026-02-12T15:53:28","percent_change":0.0,"prev_day_close":60.1000003814697},{"option":"SPXW260417C06375000","bid":576.7,"bid_size":3.0,"ask":582.9,"ask_size":4.0,"iv":0.2302,"open_interest":1.0,"volume":0.0,"delta":0.8146,"gamma":0.0004,"vega":7.3453,"theta":-1.2325,"rho":7.9555,"theo":579.6104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.03,"last_trade_time":"2026-02-06T09:32:54","percent_change":0.0,"prev_day_close":589.449981689453},{"option":"SPXW260417P06375000","bid":65.1,"bid_size":22.0,"ask":66.1,"ask_size":33.0,"iv":0.2303,"open_interest":82.0,"volume":3.0,"delta":-0.1854,"gamma":0.0004,"vega":7.3453,"theta":-1.4275,"rho":-2.1094,"theo":65.6228,"change":-10.98,"open":54.73,"high":54.73,"low":54.2,"tick":"up","last_trade_price":54.52,"last_trade_time":"2026-02-18T10:44:29","percent_change":-16.7634,"prev_day_close":60.6499996185303},{"option":"SPXW260417C06380000","bid":571.8,"bid_size":4.0,"ask":578.5,"ask_size":4.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.8129,"gamma":0.0004,"vega":7.386,"theta":-1.2386,"rho":7.9438,"theo":575.243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.050018310547},{"option":"SPXW260417P06380000","bid":65.7,"bid_size":22.0,"ask":66.7,"ask_size":33.0,"iv":0.2297,"open_interest":59.0,"volume":0.0,"delta":-0.1871,"gamma":0.0004,"vega":7.386,"theta":-1.4318,"rho":-2.129,"theo":66.2222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.11,"last_trade_time":"2026-02-17T15:39:37","percent_change":0.0,"prev_day_close":61.2000007629394},{"option":"SPXW260417C06390000","bid":563.1,"bid_size":4.0,"ask":569.8,"ask_size":4.0,"iv":0.2284,"open_interest":3.0,"volume":0.0,"delta":0.8094,"gamma":0.0004,"vega":7.4675,"theta":-1.2509,"rho":7.92,"theo":566.526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":692.64,"last_trade_time":"2026-01-12T12:31:34","percent_change":0.0,"prev_day_close":577.0},{"option":"SPXW260417P06390000","bid":66.9,"bid_size":22.0,"ask":67.9,"ask_size":24.0,"iv":0.2285,"open_interest":60.0,"volume":2.0,"delta":-0.1906,"gamma":0.0004,"vega":7.4675,"theta":-1.4403,"rho":-2.1686,"theo":67.4388,"change":-9.99,"open":57.36,"high":57.36,"low":57.36,"tick":"no_change","last_trade_price":57.36,"last_trade_time":"2026-02-18T10:36:40","percent_change":-14.833,"prev_day_close":62.3500003814697},{"option":"SPXW260417C06395000","bid":556.7,"bid_size":1.0,"ask":568.0,"ask_size":1.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.8077,"gamma":0.0004,"vega":7.5084,"theta":-1.257,"rho":7.9079,"theo":562.1766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.450012207031},{"option":"SPXW260417P06395000","bid":67.5,"bid_size":9.0,"ask":68.5,"ask_size":10.0,"iv":0.2279,"open_interest":36.0,"volume":1.0,"delta":-0.1924,"gamma":0.0004,"vega":7.5084,"theta":-1.4445,"rho":-2.1886,"theo":68.0561,"change":-11.93,"open":56.02,"high":56.02,"low":56.02,"tick":"down","last_trade_price":56.02,"last_trade_time":"2026-02-18T11:31:30","percent_change":-17.557,"prev_day_close":62.9499988555908},{"option":"SPXW260417C06400000","bid":555.0,"bid_size":3.0,"ask":561.6,"ask_size":4.0,"iv":0.2269,"open_interest":43.0,"volume":1.0,"delta":0.8059,"gamma":0.0004,"vega":7.5493,"theta":-1.2631,"rho":7.8956,"theo":557.8332,"change":31.8,"open":578.8,"high":578.8,"low":578.8,"tick":"down","last_trade_price":578.8,"last_trade_time":"2026-02-18T14:01:07","percent_change":5.81353,"prev_day_close":568.299987792969},{"option":"SPXW260417P06400000","bid":68.1,"bid_size":22.0,"ask":69.1,"ask_size":10.0,"iv":0.2273,"open_interest":792.0,"volume":18.0,"delta":-0.1942,"gamma":0.0004,"vega":7.5493,"theta":-1.4487,"rho":-2.2087,"theo":68.6796,"change":-4.6,"open":57.4,"high":67.54,"low":56.2,"tick":"down","last_trade_price":64.0,"last_trade_time":"2026-02-18T15:41:34","percent_change":-6.70554,"prev_day_close":63.5500011444092},{"option":"SPXW260417C06405000","bid":548.0,"bid_size":2.0,"ask":559.8,"ask_size":2.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.8041,"gamma":0.0004,"vega":7.5903,"theta":-1.2692,"rho":7.8832,"theo":553.496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.699981689453},{"option":"SPXW260417P06405000","bid":68.6,"bid_size":9.0,"ask":69.8,"ask_size":19.0,"iv":0.2266,"open_interest":16.0,"volume":0.0,"delta":-0.196,"gamma":0.0004,"vega":7.5903,"theta":-1.4528,"rho":-2.229,"theo":69.3092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.0,"last_trade_time":"2026-02-17T09:42:00","percent_change":0.0,"prev_day_close":64.1499996185303},{"option":"SPXW260417C06410000","bid":546.3,"bid_size":3.0,"ask":552.3,"ask_size":1.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.8023,"gamma":0.0004,"vega":7.6314,"theta":-1.2752,"rho":7.8706,"theo":549.165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.100006103516},{"option":"SPXW260417P06410000","bid":69.4,"bid_size":21.0,"ask":70.4,"ask_size":22.0,"iv":0.226,"open_interest":46.0,"volume":3.0,"delta":-0.1978,"gamma":0.0004,"vega":7.6314,"theta":-1.457,"rho":-2.2496,"theo":69.945,"change":-1.48,"open":58.35,"high":68.42,"low":58.35,"tick":"up","last_trade_price":68.42,"last_trade_time":"2026-02-18T15:21:31","percent_change":-2.11731,"prev_day_close":64.75},{"option":"SPXW260417C06415000","bid":539.3,"bid_size":1.0,"ask":550.7,"ask_size":1.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.8004,"gamma":0.0004,"vega":7.6727,"theta":-1.2811,"rho":7.8577,"theo":544.8403,"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":555.399993896484},{"option":"SPXW260417P06415000","bid":69.9,"bid_size":10.0,"ask":71.1,"ask_size":19.0,"iv":0.2254,"open_interest":12.0,"volume":0.0,"delta":-0.1996,"gamma":0.0004,"vega":7.6727,"theta":-1.461,"rho":-2.2703,"theo":70.5871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.3,"last_trade_time":"2026-02-13T15:01:07","percent_change":0.0,"prev_day_close":65.3499984741211},{"option":"SPXW260417C06420000","bid":537.2,"bid_size":4.0,"ask":543.7,"ask_size":4.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":0.7986,"gamma":0.0005,"vega":7.7141,"theta":-1.287,"rho":7.8447,"theo":540.522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.549987792969},{"option":"SPXW260417P06420000","bid":70.7,"bid_size":21.0,"ask":71.7,"ask_size":22.0,"iv":0.2248,"open_interest":41.0,"volume":1.0,"delta":-0.2015,"gamma":0.0005,"vega":7.7141,"theta":-1.4651,"rho":-2.2912,"theo":71.2356,"change":-7.55,"open":63.7,"high":63.7,"low":63.7,"tick":"down","last_trade_price":63.7,"last_trade_time":"2026-02-18T15:57:59","percent_change":-10.5965,"prev_day_close":65.9500007629394},{"option":"SPXW260417C06425000","bid":533.4,"bid_size":3.0,"ask":539.9,"ask_size":4.0,"iv":0.2239,"open_interest":3.0,"volume":0.0,"delta":0.7967,"gamma":0.0005,"vega":7.7557,"theta":-1.293,"rho":7.8314,"theo":536.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":620.07,"last_trade_time":"2026-01-22T12:52:50","percent_change":0.0,"prev_day_close":545.799987792969},{"option":"SPXW260417P06425000","bid":71.2,"bid_size":31.0,"ask":72.4,"ask_size":31.0,"iv":0.2242,"open_interest":70.0,"volume":2.0,"delta":-0.2034,"gamma":0.0005,"vega":7.7557,"theta":-1.4691,"rho":-2.3124,"theo":71.8905,"change":-12.04,"open":59.86,"high":59.86,"low":59.86,"tick":"no_change","last_trade_price":59.86,"last_trade_time":"2026-02-18T10:53:21","percent_change":-16.7455,"prev_day_close":66.5499992370606},{"option":"SPXW260417C06430000","bid":528.6,"bid_size":4.0,"ask":535.1,"ask_size":4.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.7948,"gamma":0.0005,"vega":7.7974,"theta":-1.2988,"rho":7.8179,"theo":531.9048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.449981689453},{"option":"SPXW260417P06430000","bid":71.9,"bid_size":21.0,"ask":73.0,"ask_size":10.0,"iv":0.2236,"open_interest":49.0,"volume":2.0,"delta":-0.2052,"gamma":0.0005,"vega":7.7974,"theta":-1.4731,"rho":-2.3338,"theo":72.552,"change":-1.53,"open":60.96,"high":70.97,"low":60.96,"tick":"up","last_trade_price":70.97,"last_trade_time":"2026-02-18T15:21:31","percent_change":-2.11034,"prev_day_close":67.2000007629394},{"option":"SPXW260417C06435000","bid":522.1,"bid_size":1.0,"ask":533.5,"ask_size":1.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":0.7929,"gamma":0.0005,"vega":7.8394,"theta":-1.3046,"rho":7.804,"theo":527.6061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.599975585938},{"option":"SPXW260417P06435000","bid":72.7,"bid_size":9.0,"ask":73.7,"ask_size":10.0,"iv":0.2229,"open_interest":7.0,"volume":0.0,"delta":-0.2072,"gamma":0.0005,"vega":7.8394,"theta":-1.477,"rho":-2.3555,"theo":73.2201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.2,"last_trade_time":"2026-02-17T09:42:00","percent_change":0.0,"prev_day_close":67.8499984741211},{"option":"SPXW260417C06440000","bid":520.0,"bid_size":4.0,"ask":526.5,"ask_size":4.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.791,"gamma":0.0005,"vega":7.8815,"theta":-1.3104,"rho":7.79,"theo":523.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.549987792969},{"option":"SPXW260417P06440000","bid":73.4,"bid_size":20.0,"ask":74.4,"ask_size":22.0,"iv":0.2223,"open_interest":35.0,"volume":2.0,"delta":-0.2091,"gamma":0.0005,"vega":7.8815,"theta":-1.4809,"rho":-2.3775,"theo":73.895,"change":-10.97,"open":62.98,"high":62.98,"low":62.98,"tick":"no_change","last_trade_price":62.98,"last_trade_time":"2026-02-18T10:36:40","percent_change":-14.8343,"prev_day_close":68.4500007629394},{"option":"SPXW260417C06445000","bid":513.6,"bid_size":1.0,"ask":524.9,"ask_size":1.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.789,"gamma":0.0005,"vega":7.9238,"theta":-1.3161,"rho":7.7756,"theo":519.0291,"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":529.300018310547},{"option":"SPXW260417P06445000","bid":73.9,"bid_size":10.0,"ask":75.1,"ask_size":10.0,"iv":0.2217,"open_interest":53.0,"volume":0.0,"delta":-0.211,"gamma":0.0005,"vega":7.9238,"theta":-1.4848,"rho":-2.3998,"theo":74.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.56,"last_trade_time":"2026-02-02T12:40:27","percent_change":0.0,"prev_day_close":69.1000022888184},{"option":"SPXW260417C06450000","bid":511.5,"bid_size":4.0,"ask":517.9,"ask_size":4.0,"iv":0.221,"open_interest":7.0,"volume":0.0,"delta":0.7871,"gamma":0.0005,"vega":7.9662,"theta":-1.3218,"rho":7.7609,"theo":514.751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":493.42,"last_trade_time":"2026-02-13T15:47:12","percent_change":0.0,"prev_day_close":524.100006103516},{"option":"SPXW260417P06450000","bid":74.7,"bid_size":19.0,"ask":75.8,"ask_size":21.0,"iv":0.2211,"open_interest":155.0,"volume":3.0,"delta":-0.213,"gamma":0.0005,"vega":7.9662,"theta":-1.4886,"rho":-2.4223,"theo":75.2653,"change":3.71,"open":62.66,"high":66.87,"low":62.66,"tick":"up","last_trade_price":66.87,"last_trade_time":"2026-02-18T15:54:32","percent_change":5.319,"prev_day_close":69.75},{"option":"SPXW260417C06455000","bid":505.0,"bid_size":1.0,"ask":516.4,"ask_size":1.0,"iv":0.2205,"open_interest":0.0,"volume":0.0,"delta":0.7851,"gamma":0.0005,"vega":8.0087,"theta":-1.3275,"rho":7.746,"theo":510.4799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.799987792969},{"option":"SPXW260417P06455000","bid":75.4,"bid_size":8.0,"ask":76.5,"ask_size":18.0,"iv":0.2205,"open_interest":14.0,"volume":0.0,"delta":-0.215,"gamma":0.0005,"vega":8.0087,"theta":-1.4923,"rho":-2.4451,"theo":75.9611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.6,"last_trade_time":"2026-02-09T15:19:19","percent_change":0.0,"prev_day_close":70.5},{"option":"SPXW260417C06460000","bid":503.0,"bid_size":4.0,"ask":509.4,"ask_size":4.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.7831,"gamma":0.0005,"vega":8.0514,"theta":-1.3331,"rho":7.7308,"theo":506.216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.950012207031},{"option":"SPXW260417P06460000","bid":76.0,"bid_size":19.0,"ask":77.2,"ask_size":21.0,"iv":0.2199,"open_interest":35.0,"volume":0.0,"delta":-0.217,"gamma":0.0005,"vega":8.0514,"theta":-1.4961,"rho":-2.4683,"theo":76.664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.3,"last_trade_time":"2026-02-17T11:19:14","percent_change":0.0,"prev_day_close":71.0499992370606},{"option":"SPXW260417C06465000","bid":496.5,"bid_size":2.0,"ask":508.3,"ask_size":2.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.7811,"gamma":0.0005,"vega":8.094,"theta":-1.3386,"rho":7.7152,"theo":501.9594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.799987792969},{"option":"SPXW260417P06465000","bid":76.7,"bid_size":8.0,"ask":77.9,"ask_size":10.0,"iv":0.2192,"open_interest":14.0,"volume":2.0,"delta":-0.219,"gamma":0.0005,"vega":8.094,"theta":-1.4997,"rho":-2.4917,"theo":77.3742,"change":-12.8,"open":66.1,"high":66.1,"low":64.7,"tick":"down","last_trade_price":64.7,"last_trade_time":"2026-02-18T10:53:11","percent_change":-16.5161,"prev_day_close":71.75},{"option":"SPXW260417C06470000","bid":494.5,"bid_size":4.0,"ask":500.9,"ask_size":4.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.779,"gamma":0.0005,"vega":8.1367,"theta":-1.3442,"rho":7.6994,"theo":497.7102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.899993896484},{"option":"SPXW260417P06470000","bid":77.6,"bid_size":19.0,"ask":78.6,"ask_size":10.0,"iv":0.2186,"open_interest":36.0,"volume":2.0,"delta":-0.221,"gamma":0.0005,"vega":8.1367,"theta":-1.5034,"rho":-2.5154,"theo":78.0918,"change":-6.0,"open":72.3,"high":72.3,"low":72.3,"tick":"down","last_trade_price":72.3,"last_trade_time":"2026-02-18T16:01:26","percent_change":-7.66283,"prev_day_close":72.4500007629394},{"option":"SPXW260417C06475000","bid":490.6,"bid_size":4.0,"ask":497.1,"ask_size":4.0,"iv":0.2177,"open_interest":1.0,"volume":0.0,"delta":0.777,"gamma":0.0005,"vega":8.1794,"theta":-1.3496,"rho":7.6834,"theo":493.4685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":482.04,"last_trade_time":"2025-12-17T11:16:44","percent_change":0.0,"prev_day_close":502.650009155273},{"option":"SPXW260417P06475000","bid":78.3,"bid_size":19.0,"ask":79.4,"ask_size":29.0,"iv":0.218,"open_interest":115.0,"volume":0.0,"delta":-0.2231,"gamma":0.0005,"vega":8.1794,"theta":-1.5069,"rho":-2.5393,"theo":78.8169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.95,"last_trade_time":"2026-02-17T13:34:10","percent_change":0.0,"prev_day_close":73.1500015258789},{"option":"SPXW260417C06480000","bid":486.4,"bid_size":4.0,"ask":492.4,"ask_size":4.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.7749,"gamma":0.0005,"vega":8.222,"theta":-1.355,"rho":7.6671,"theo":489.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.0},{"option":"SPXW260417P06480000","bid":78.9,"bid_size":29.0,"ask":80.1,"ask_size":10.0,"iv":0.2174,"open_interest":65.0,"volume":18.0,"delta":-0.2252,"gamma":0.0005,"vega":8.222,"theta":-1.5105,"rho":-2.5635,"theo":79.5496,"change":-8.45,"open":75.1,"high":75.1,"low":71.3,"tick":"down","last_trade_price":71.3,"last_trade_time":"2026-02-18T15:57:59","percent_change":-10.5956,"prev_day_close":73.7999992370606},{"option":"SPXW260417C06485000","bid":479.6,"bid_size":2.0,"ask":491.4,"ask_size":2.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.7728,"gamma":0.0005,"vega":8.2646,"theta":-1.3604,"rho":7.6506,"theo":485.008,"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":494.600006103516},{"option":"SPXW260417P06485000","bid":79.6,"bid_size":18.0,"ask":80.9,"ask_size":18.0,"iv":0.2168,"open_interest":50.0,"volume":4.0,"delta":-0.2273,"gamma":0.0005,"vega":8.2646,"theta":-1.514,"rho":-2.5879,"theo":80.29,"change":-11.5,"open":67.2,"high":69.0,"low":67.2,"tick":"up","last_trade_price":69.0,"last_trade_time":"2026-02-18T13:36:08","percent_change":-14.2857,"prev_day_close":74.5499992370606},{"option":"SPXW260417C06490000","bid":477.6,"bid_size":4.0,"ask":484.0,"ask_size":4.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.7707,"gamma":0.0005,"vega":8.307,"theta":-1.3657,"rho":7.6338,"theo":480.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.899993896484},{"option":"SPXW260417P06490000","bid":80.4,"bid_size":19.0,"ask":81.6,"ask_size":10.0,"iv":0.2161,"open_interest":31.0,"volume":1.0,"delta":-0.2294,"gamma":0.0005,"vega":8.307,"theta":-1.5174,"rho":-2.6125,"theo":81.0381,"change":-13.1,"open":68.2,"high":68.2,"low":68.2,"tick":"down","last_trade_price":68.2,"last_trade_time":"2026-02-18T12:29:40","percent_change":-16.1132,"prev_day_close":75.25},{"option":"SPXW260417C06495000","bid":471.2,"bid_size":2.0,"ask":483.0,"ask_size":2.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.7685,"gamma":0.0005,"vega":8.3493,"theta":-1.371,"rho":7.6169,"theo":476.5785,"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":486.150009155273},{"option":"SPXW260417P06495000","bid":81.2,"bid_size":10.0,"ask":82.4,"ask_size":18.0,"iv":0.2155,"open_interest":45.0,"volume":0.0,"delta":-0.2315,"gamma":0.0005,"vega":8.3493,"theta":-1.5208,"rho":-2.6373,"theo":81.7941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":83.23,"last_trade_time":"2026-02-17T15:41:45","percent_change":0.0,"prev_day_close":75.9500007629394},{"option":"SPXW260417C06500000","bid":469.2,"bid_size":4.0,"ask":475.5,"ask_size":4.0,"iv":0.2148,"open_interest":35.0,"volume":2.0,"delta":0.7664,"gamma":0.0005,"vega":8.3915,"theta":-1.3762,"rho":7.5998,"theo":472.3756,"change":11.56,"open":465.95,"high":473.41,"low":465.95,"tick":"up","last_trade_price":473.41,"last_trade_time":"2026-02-18T09:52:49","percent_change":2.50298,"prev_day_close":482.049987792969},{"option":"SPXW260417P06500000","bid":82.1,"bid_size":25.0,"ask":83.1,"ask_size":10.0,"iv":0.2149,"open_interest":2137.0,"volume":54.0,"delta":-0.2337,"gamma":0.0005,"vega":8.3915,"theta":-1.5241,"rho":-2.6623,"theo":82.558,"change":-5.5,"open":80.69,"high":81.41,"low":67.0,"tick":"down","last_trade_price":75.09,"last_trade_time":"2026-02-18T15:48:31","percent_change":-6.64251,"prev_day_close":76.7000007629394},{"option":"SPXW260417C06505000","bid":462.8,"bid_size":2.0,"ask":474.6,"ask_size":2.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.7642,"gamma":0.0005,"vega":8.4335,"theta":-1.3814,"rho":7.5826,"theo":468.1808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.700012207031},{"option":"SPXW260417P06505000","bid":82.7,"bid_size":8.0,"ask":83.9,"ask_size":10.0,"iv":0.2143,"open_interest":26.0,"volume":11.0,"delta":-0.2359,"gamma":0.0005,"vega":8.4335,"theta":-1.5274,"rho":-2.6874,"theo":83.3299,"change":-8.45,"open":70.2,"high":75.2,"low":70.2,"tick":"up","last_trade_price":75.2,"last_trade_time":"2026-02-18T15:52:51","percent_change":-10.1016,"prev_day_close":77.3999977111816},{"option":"SPXW260417C06510000","bid":460.9,"bid_size":4.0,"ask":467.6,"ask_size":4.0,"iv":0.2135,"open_interest":3.0,"volume":0.0,"delta":0.762,"gamma":0.0005,"vega":8.4754,"theta":-1.3864,"rho":7.5651,"theo":463.9939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":473.15,"last_trade_time":"2026-02-12T11:53:13","percent_change":0.0,"prev_day_close":473.25},{"option":"SPXW260417P06510000","bid":83.6,"bid_size":18.0,"ask":84.7,"ask_size":10.0,"iv":0.2136,"open_interest":31.0,"volume":0.0,"delta":-0.2381,"gamma":0.0005,"vega":8.4754,"theta":-1.5306,"rho":-2.7128,"theo":84.1099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.5,"last_trade_time":"2026-02-17T16:02:28","percent_change":0.0,"prev_day_close":78.1500015258789},{"option":"SPXW260417C06515000","bid":454.4,"bid_size":2.0,"ask":466.2,"ask_size":2.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7597,"gamma":0.0005,"vega":8.5171,"theta":-1.3915,"rho":7.5475,"theo":459.8152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.199996948242},{"option":"SPXW260417P06515000","bid":84.4,"bid_size":8.0,"ask":85.5,"ask_size":10.0,"iv":0.213,"open_interest":48.0,"volume":8.0,"delta":-0.2403,"gamma":0.0005,"vega":8.5171,"theta":-1.5337,"rho":-2.7382,"theo":84.898,"change":-11.75,"open":85.2,"high":85.2,"low":73.5,"tick":"down","last_trade_price":73.5,"last_trade_time":"2026-02-18T13:33:56","percent_change":-13.783,"prev_day_close":78.8999977111816},{"option":"SPXW260417C06520000","bid":452.6,"bid_size":4.0,"ask":459.3,"ask_size":4.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.7575,"gamma":0.0005,"vega":8.5588,"theta":-1.3965,"rho":7.5298,"theo":455.6447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.5},{"option":"SPXW260417P06520000","bid":85.2,"bid_size":18.0,"ask":86.3,"ask_size":10.0,"iv":0.2124,"open_interest":70.0,"volume":0.0,"delta":-0.2426,"gamma":0.0005,"vega":8.5588,"theta":-1.5368,"rho":-2.7639,"theo":85.6943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.1,"last_trade_time":"2026-02-17T16:02:28","percent_change":0.0,"prev_day_close":79.6500015258789},{"option":"SPXW260417C06525000","bid":448.8,"bid_size":4.0,"ask":455.1,"ask_size":3.0,"iv":0.2114,"open_interest":2.0,"volume":1.0,"delta":0.7552,"gamma":0.0005,"vega":8.6003,"theta":-1.4014,"rho":7.5118,"theo":451.4825,"change":4.18,"open":445.58,"high":445.58,"low":445.58,"tick":"up","last_trade_price":445.58,"last_trade_time":"2026-02-18T09:32:16","percent_change":0.946988,"prev_day_close":460.25},{"option":"SPXW260417P06525000","bid":86.0,"bid_size":18.0,"ask":87.1,"ask_size":10.0,"iv":0.2118,"open_interest":104.0,"volume":17.0,"delta":-0.2448,"gamma":0.0005,"vega":8.6003,"theta":-1.5399,"rho":-2.7897,"theo":86.4989,"change":-12.1,"open":74.0,"high":74.8,"low":72.39,"tick":"up","last_trade_price":74.8,"last_trade_time":"2026-02-18T13:32:55","percent_change":-13.924,"prev_day_close":80.3999977111816},{"option":"SPXW260417C06530000","bid":444.3,"bid_size":4.0,"ask":450.5,"ask_size":4.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.7529,"gamma":0.0006,"vega":8.6417,"theta":-1.4063,"rho":7.4937,"theo":447.3286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.100006103516},{"option":"SPXW260417P06530000","bid":86.7,"bid_size":18.0,"ask":87.9,"ask_size":10.0,"iv":0.2112,"open_interest":52.0,"volume":0.0,"delta":-0.2471,"gamma":0.0006,"vega":8.6417,"theta":-1.5429,"rho":-2.8157,"theo":87.3118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.8,"last_trade_time":"2026-02-13T15:00:52","percent_change":0.0,"prev_day_close":81.1500015258789},{"option":"SPXW260417C06535000","bid":437.8,"bid_size":2.0,"ask":449.6,"ask_size":2.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.7506,"gamma":0.0006,"vega":8.6831,"theta":-1.4111,"rho":7.4754,"theo":443.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.399993896484},{"option":"SPXW260417P06535000","bid":87.5,"bid_size":8.0,"ask":88.8,"ask_size":18.0,"iv":0.2105,"open_interest":13.0,"volume":0.0,"delta":-0.2495,"gamma":0.0006,"vega":8.6831,"theta":-1.5458,"rho":-2.8419,"theo":88.1332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.9,"last_trade_time":"2026-02-17T10:54:00","percent_change":0.0,"prev_day_close":81.9500007629394},{"option":"SPXW260417C06540000","bid":436.0,"bid_size":7.0,"ask":442.1,"ask_size":7.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.7483,"gamma":0.0006,"vega":8.7245,"theta":-1.4158,"rho":7.4568,"theo":439.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":447.800003051758},{"option":"SPXW260417P06540000","bid":88.3,"bid_size":27.0,"ask":89.6,"ask_size":27.0,"iv":0.2099,"open_interest":82.0,"volume":0.0,"delta":-0.2518,"gamma":0.0006,"vega":8.7245,"theta":-1.5486,"rho":-2.8684,"theo":88.963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.4,"last_trade_time":"2026-02-17T10:14:06","percent_change":0.0,"prev_day_close":82.75},{"option":"SPXW260417C06545000","bid":429.5,"bid_size":2.0,"ask":441.3,"ask_size":2.0,"iv":0.2092,"open_interest":1.0,"volume":0.0,"delta":0.7459,"gamma":0.0006,"vega":8.7658,"theta":-1.4205,"rho":7.438,"theo":434.9179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":516.18,"last_trade_time":"2026-01-29T13:58:07","percent_change":0.0,"prev_day_close":444.0},{"option":"SPXW260417P06545000","bid":89.2,"bid_size":8.0,"ask":90.4,"ask_size":9.0,"iv":0.2093,"open_interest":32.0,"volume":1.0,"delta":-0.2542,"gamma":0.0006,"vega":8.7658,"theta":-1.5514,"rho":-2.8951,"theo":89.8015,"change":-13.0,"open":77.3,"high":77.3,"low":77.3,"tick":"down","last_trade_price":77.3,"last_trade_time":"2026-02-18T13:31:43","percent_change":-14.3965,"prev_day_close":83.5499992370606},{"option":"SPXW260417C06550000","bid":428.1,"bid_size":7.0,"ask":434.4,"ask_size":7.0,"iv":0.2083,"open_interest":123.0,"volume":0.0,"delta":0.7435,"gamma":0.0006,"vega":8.8072,"theta":-1.4251,"rho":7.4189,"theo":430.7984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.15,"last_trade_time":"2026-02-06T14:00:26","percent_change":0.0,"prev_day_close":440.050003051758},{"option":"SPXW260417P06550000","bid":90.1,"bid_size":17.0,"ask":91.3,"ask_size":26.0,"iv":0.2086,"open_interest":145.0,"volume":17.0,"delta":-0.2566,"gamma":0.0006,"vega":8.8072,"theta":-1.5542,"rho":-2.9221,"theo":90.6488,"change":4.36,"open":74.0,"high":87.47,"low":74.0,"tick":"down","last_trade_price":80.92,"last_trade_time":"2026-02-18T15:54:32","percent_change":5.16894,"prev_day_close":84.3499984741211},{"option":"SPXW260417C06555000","bid":421.3,"bid_size":2.0,"ask":433.1,"ask_size":2.0,"iv":0.208,"open_interest":1.0,"volume":1.0,"delta":0.7411,"gamma":0.0006,"vega":8.8486,"theta":-1.4297,"rho":7.3995,"theo":426.6877,"change":39.23,"open":456.28,"high":456.28,"low":456.28,"tick":"up","last_trade_price":456.28,"last_trade_time":"2026-02-18T11:16:58","percent_change":9.40655,"prev_day_close":436.100006103516},{"option":"SPXW260417P06555000","bid":90.9,"bid_size":17.0,"ask":92.1,"ask_size":9.0,"iv":0.208,"open_interest":76.0,"volume":2.0,"delta":-0.259,"gamma":0.0006,"vega":8.8486,"theta":-1.5568,"rho":-2.9494,"theo":91.5049,"change":-14.95,"open":77.1,"high":77.1,"low":77.1,"tick":"down","last_trade_price":77.1,"last_trade_time":"2026-02-18T11:25:08","percent_change":-16.2412,"prev_day_close":85.1500015258789},{"option":"SPXW260417C06560000","bid":419.9,"bid_size":7.0,"ask":426.1,"ask_size":7.0,"iv":0.207,"open_interest":2.0,"volume":1.0,"delta":0.7387,"gamma":0.0006,"vega":8.8901,"theta":-1.4342,"rho":7.3797,"theo":422.5859,"change":39.13,"open":452.13,"high":452.13,"low":452.13,"tick":"up","last_trade_price":452.13,"last_trade_time":"2026-02-18T11:16:58","percent_change":9.47458,"prev_day_close":431.600006103516},{"option":"SPXW260417P06560000","bid":91.8,"bid_size":18.0,"ask":93.0,"ask_size":9.0,"iv":0.2073,"open_interest":349.0,"volume":0.0,"delta":-0.2614,"gamma":0.0006,"vega":8.8901,"theta":-1.5594,"rho":-2.977,"theo":92.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.98,"last_trade_time":"2026-02-17T11:11:26","percent_change":0.0,"prev_day_close":85.9500007629394},{"option":"SPXW260417C06565000","bid":413.1,"bid_size":2.0,"ask":424.9,"ask_size":2.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":0.7362,"gamma":0.0006,"vega":8.9316,"theta":-1.4386,"rho":7.3596,"theo":418.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":427.75},{"option":"SPXW260417P06565000","bid":92.6,"bid_size":9.0,"ask":93.9,"ask_size":9.0,"iv":0.2067,"open_interest":20.0,"volume":1.0,"delta":-0.2638,"gamma":0.0006,"vega":8.9316,"theta":-1.562,"rho":-3.005,"theo":93.2442,"change":-9.15,"open":84.7,"high":84.7,"low":84.7,"tick":"down","last_trade_price":84.7,"last_trade_time":"2026-02-18T09:59:06","percent_change":-9.7496,"prev_day_close":86.7999992370606},{"option":"SPXW260417C06570000","bid":411.4,"bid_size":7.0,"ask":417.9,"ask_size":7.0,"iv":0.2059,"open_interest":6.0,"volume":0.0,"delta":0.7338,"gamma":0.0006,"vega":8.9731,"theta":-1.4429,"rho":7.3391,"theo":414.4101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.2,"last_trade_time":"2026-02-05T10:53:18","percent_change":0.0,"prev_day_close":422.799987792969},{"option":"SPXW260417P06570000","bid":93.5,"bid_size":26.0,"ask":94.8,"ask_size":26.0,"iv":0.2061,"open_interest":71.0,"volume":0.0,"delta":-0.2663,"gamma":0.0006,"vega":8.9731,"theta":-1.5644,"rho":-3.0334,"theo":94.1277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.6,"last_trade_time":"2026-02-17T09:42:04","percent_change":0.0,"prev_day_close":87.6500015258789},{"option":"SPXW260417C06575000","bid":407.4,"bid_size":7.0,"ask":413.4,"ask_size":7.0,"iv":0.2054,"open_interest":11.0,"volume":0.0,"delta":0.7312,"gamma":0.0006,"vega":9.0147,"theta":-1.4472,"rho":7.3182,"theo":410.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.09,"last_trade_time":"2026-02-06T14:00:26","percent_change":0.0,"prev_day_close":418.75},{"option":"SPXW260417P06575000","bid":94.4,"bid_size":26.0,"ask":95.7,"ask_size":26.0,"iv":0.2055,"open_interest":76.0,"volume":16.0,"delta":-0.2688,"gamma":0.0006,"vega":9.0147,"theta":-1.5668,"rho":-3.0621,"theo":95.0206,"change":-13.2,"open":81.5,"high":82.5,"low":81.5,"tick":"up","last_trade_price":82.5,"last_trade_time":"2026-02-18T13:34:33","percent_change":-13.7931,"prev_day_close":88.5},{"option":"SPXW260417C06580000","bid":403.6,"bid_size":7.0,"ask":409.8,"ask_size":7.0,"iv":0.2044,"open_interest":2.0,"volume":0.0,"delta":0.7287,"gamma":0.0006,"vega":9.0562,"theta":-1.4514,"rho":7.297,"theo":406.2719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.8,"last_trade_time":"2026-02-17T10:35:02","percent_change":0.0,"prev_day_close":414.550003051758},{"option":"SPXW260417P06580000","bid":95.3,"bid_size":26.0,"ask":96.6,"ask_size":26.0,"iv":0.2048,"open_interest":404.0,"volume":0.0,"delta":-0.2714,"gamma":0.0006,"vega":9.0562,"theta":-1.5691,"rho":-3.0913,"theo":95.9231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.24,"last_trade_time":"2026-02-17T11:42:45","percent_change":0.0,"prev_day_close":89.3499984741211},{"option":"SPXW260417C06585000","bid":396.9,"bid_size":2.0,"ask":408.7,"ask_size":2.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.7262,"gamma":0.0006,"vega":9.0977,"theta":-1.4555,"rho":7.2754,"theo":402.2174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.899993896484},{"option":"SPXW260417P06585000","bid":96.2,"bid_size":9.0,"ask":97.5,"ask_size":9.0,"iv":0.2042,"open_interest":20.0,"volume":0.0,"delta":-0.2739,"gamma":0.0006,"vega":9.0977,"theta":-1.5713,"rho":-3.1208,"theo":96.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.05,"last_trade_time":"2026-02-17T13:38:43","percent_change":0.0,"prev_day_close":90.25},{"option":"SPXW260417C06590000","bid":395.6,"bid_size":7.0,"ask":401.6,"ask_size":7.0,"iv":0.2032,"open_interest":3.0,"volume":0.0,"delta":0.7236,"gamma":0.0006,"vega":9.139,"theta":-1.4595,"rho":7.2534,"theo":398.1728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.41,"last_trade_time":"2026-01-07T16:08:09","percent_change":0.0,"prev_day_close":406.899993896484},{"option":"SPXW260417P06590000","bid":97.2,"bid_size":18.0,"ask":98.4,"ask_size":9.0,"iv":0.2036,"open_interest":130.0,"volume":2.0,"delta":-0.2765,"gamma":0.0006,"vega":9.139,"theta":-1.5735,"rho":-3.1507,"theo":97.7576,"change":-14.5,"open":84.0,"high":84.0,"low":84.0,"tick":"down","last_trade_price":84.0,"last_trade_time":"2026-02-18T10:36:21","percent_change":-14.7208,"prev_day_close":91.1000022888184},{"option":"SPXW260417C06595000","bid":388.8,"bid_size":2.0,"ask":400.6,"ask_size":2.0,"iv":0.2029,"open_interest":10.0,"volume":0.0,"delta":0.721,"gamma":0.0006,"vega":9.1803,"theta":-1.4634,"rho":7.231,"theo":394.1383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":398.15,"last_trade_time":"2026-01-21T12:35:17","percent_change":0.0,"prev_day_close":402.699996948242},{"option":"SPXW260417P06595000","bid":98.2,"bid_size":8.0,"ask":99.4,"ask_size":17.0,"iv":0.203,"open_interest":24.0,"volume":0.0,"delta":-0.2791,"gamma":0.0006,"vega":9.1803,"theta":-1.5755,"rho":-3.1809,"theo":98.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.0,"last_trade_time":"2026-02-17T09:38:06","percent_change":0.0,"prev_day_close":91.9500007629394},{"option":"SPXW260417C06600000","bid":387.2,"bid_size":7.0,"ask":393.1,"ask_size":7.0,"iv":0.2022,"open_interest":16.0,"volume":1.0,"delta":0.7184,"gamma":0.0006,"vega":9.2213,"theta":-1.4673,"rho":7.2083,"theo":390.114,"change":34.08,"open":414.33,"high":414.33,"low":414.33,"tick":"up","last_trade_price":414.33,"last_trade_time":"2026-02-18T10:26:39","percent_change":8.96252,"prev_day_close":398.75},{"option":"SPXW260417P06600000","bid":99.1,"bid_size":23.0,"ask":100.3,"ask_size":26.0,"iv":0.2023,"open_interest":965.0,"volume":137.0,"delta":-0.2817,"gamma":0.0006,"vega":9.2213,"theta":-1.5775,"rho":-3.2115,"theo":99.6324,"change":-11.38,"open":91.44,"high":98.38,"low":81.87,"tick":"down","last_trade_price":89.07,"last_trade_time":"2026-02-18T15:54:32","percent_change":-11.329,"prev_day_close":92.8499984741211},{"option":"SPXW260417C06605000","bid":380.7,"bid_size":2.0,"ask":392.5,"ask_size":2.0,"iv":0.2017,"open_interest":1.0,"volume":0.0,"delta":0.7157,"gamma":0.0006,"vega":9.2621,"theta":-1.4711,"rho":7.1854,"theo":386.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.38,"last_trade_time":"2026-02-17T12:22:32","percent_change":0.0,"prev_day_close":394.550003051758},{"option":"SPXW260417P06605000","bid":99.9,"bid_size":9.0,"ask":101.3,"ask_size":17.0,"iv":0.2016,"open_interest":29.0,"volume":0.0,"delta":-0.2844,"gamma":0.0006,"vega":9.2621,"theta":-1.5794,"rho":-3.2424,"theo":100.5852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-16T11:23:15","percent_change":0.0,"prev_day_close":93.75},{"option":"SPXW260417C06610000","bid":379.2,"bid_size":7.0,"ask":385.1,"ask_size":7.0,"iv":0.2009,"open_interest":4.0,"volume":0.0,"delta":0.713,"gamma":0.0006,"vega":9.3027,"theta":-1.4748,"rho":7.1621,"theo":382.0964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.75,"last_trade_time":"2026-02-17T14:19:54","percent_change":0.0,"prev_day_close":390.100006103516},{"option":"SPXW260417P06610000","bid":100.9,"bid_size":25.0,"ask":102.2,"ask_size":9.0,"iv":0.201,"open_interest":71.0,"volume":8.0,"delta":-0.287,"gamma":0.0006,"vega":9.3027,"theta":-1.5812,"rho":-3.2735,"theo":101.5484,"change":-14.45,"open":85.2,"high":88.0,"low":85.2,"tick":"no_change","last_trade_price":88.0,"last_trade_time":"2026-02-18T11:55:06","percent_change":-14.1044,"prev_day_close":94.7000007629394},{"option":"SPXW260417C06615000","bid":372.8,"bid_size":2.0,"ask":384.6,"ask_size":2.0,"iv":0.2004,"open_interest":10.0,"volume":0.0,"delta":0.7103,"gamma":0.0006,"vega":9.3429,"theta":-1.4784,"rho":7.1386,"theo":378.1034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":379.54,"last_trade_time":"2026-01-21T12:17:21","percent_change":0.0,"prev_day_close":386.949996948242},{"option":"SPXW260417P06615000","bid":101.9,"bid_size":16.0,"ask":103.1,"ask_size":7.0,"iv":0.2004,"open_interest":69.0,"volume":22.0,"delta":-0.2897,"gamma":0.0006,"vega":9.3429,"theta":-1.583,"rho":-3.3049,"theo":102.5222,"change":-10.4,"open":86.5,"high":93.0,"low":85.2,"tick":"up","last_trade_price":93.0,"last_trade_time":"2026-02-18T15:52:48","percent_change":-10.058,"prev_day_close":95.6500015258789},{"option":"SPXW260417C06620000","bid":371.2,"bid_size":7.0,"ask":377.0,"ask_size":7.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":0.7076,"gamma":0.0006,"vega":9.3828,"theta":-1.4819,"rho":7.1148,"theo":374.1211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":382.050003051758},{"option":"SPXW260417P06620000","bid":103.0,"bid_size":8.0,"ask":104.2,"ask_size":24.0,"iv":0.1997,"open_interest":129.0,"volume":0.0,"delta":-0.2925,"gamma":0.0006,"vega":9.3828,"theta":-1.5846,"rho":-3.3366,"theo":103.5067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.23,"last_trade_time":"2026-02-17T10:38:53","percent_change":0.0,"prev_day_close":96.5499992370606},{"option":"SPXW260417C06625000","bid":367.6,"bid_size":7.0,"ask":373.4,"ask_size":7.0,"iv":0.1987,"open_interest":9.0,"volume":0.0,"delta":0.7048,"gamma":0.0006,"vega":9.4223,"theta":-1.4854,"rho":7.0909,"theo":370.1496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":412.59,"last_trade_time":"2025-12-19T11:16:19","percent_change":0.0,"prev_day_close":378.050003051758},{"option":"SPXW260417P06625000","bid":103.9,"bid_size":17.0,"ask":105.2,"ask_size":24.0,"iv":0.199,"open_interest":95.0,"volume":3.0,"delta":-0.2952,"gamma":0.0006,"vega":9.4223,"theta":-1.5861,"rho":-3.3684,"theo":104.502,"change":-15.9,"open":88.7,"high":90.0,"low":88.7,"tick":"down","last_trade_price":89.6,"last_trade_time":"2026-02-18T13:27:32","percent_change":-15.0711,"prev_day_close":97.5},{"option":"SPXW260417C06630000","bid":363.7,"bid_size":3.0,"ask":369.4,"ask_size":7.0,"iv":0.198,"open_interest":2.0,"volume":0.0,"delta":0.702,"gamma":0.0006,"vega":9.4615,"theta":-1.4887,"rho":7.0668,"theo":366.1889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.2,"last_trade_time":"2026-02-17T10:35:02","percent_change":0.0,"prev_day_close":373.949996948242},{"option":"SPXW260417P06630000","bid":104.9,"bid_size":24.0,"ask":106.1,"ask_size":7.0,"iv":0.1983,"open_interest":71.0,"volume":0.0,"delta":-0.298,"gamma":0.0006,"vega":9.4615,"theta":-1.5876,"rho":-3.4004,"theo":105.5081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.2,"last_trade_time":"2026-02-17T09:38:06","percent_change":0.0,"prev_day_close":98.4500007629394},{"option":"SPXW260417C06635000","bid":356.9,"bid_size":2.0,"ask":368.7,"ask_size":2.0,"iv":0.1978,"open_interest":11.0,"volume":0.0,"delta":0.6992,"gamma":0.0006,"vega":9.5004,"theta":-1.492,"rho":7.0424,"theo":362.2391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.0,"last_trade_time":"2026-02-17T12:55:04","percent_change":0.0,"prev_day_close":370.800003051758},{"option":"SPXW260417P06635000","bid":105.9,"bid_size":7.0,"ask":107.1,"ask_size":7.0,"iv":0.1978,"open_interest":46.0,"volume":1.0,"delta":-0.3008,"gamma":0.0006,"vega":9.5004,"theta":-1.589,"rho":-3.4326,"theo":106.5251,"change":-18.1,"open":89.5,"high":89.5,"low":89.5,"tick":"down","last_trade_price":89.5,"last_trade_time":"2026-02-18T11:37:05","percent_change":-16.8216,"prev_day_close":99.4500007629394},{"option":"SPXW260417C06640000","bid":355.4,"bid_size":7.0,"ask":361.2,"ask_size":7.0,"iv":0.197,"open_interest":4.0,"volume":0.0,"delta":0.6964,"gamma":0.0006,"vega":9.5388,"theta":-1.4951,"rho":7.0179,"theo":358.3003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.32,"last_trade_time":"2026-01-27T10:57:07","percent_change":0.0,"prev_day_close":366.300003051758},{"option":"SPXW260417P06640000","bid":106.9,"bid_size":23.0,"ask":108.2,"ask_size":16.0,"iv":0.1971,"open_interest":115.0,"volume":1.0,"delta":-0.3037,"gamma":0.0006,"vega":9.5388,"theta":-1.5902,"rho":-3.465,"theo":107.5531,"change":-12.18,"open":96.37,"high":96.37,"low":96.37,"tick":"down","last_trade_price":96.37,"last_trade_time":"2026-02-18T15:54:28","percent_change":-11.2206,"prev_day_close":100.349998474121},{"option":"SPXW260417C06645000","bid":349.0,"bid_size":2.0,"ask":360.8,"ask_size":2.0,"iv":0.1965,"open_interest":0.0,"volume":0.0,"delta":0.6935,"gamma":0.0007,"vega":9.577,"theta":-1.4982,"rho":6.9932,"theo":354.3727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":362.400009155273},{"option":"SPXW260417P06645000","bid":107.9,"bid_size":15.0,"ask":109.2,"ask_size":8.0,"iv":0.1965,"open_interest":87.0,"volume":0.0,"delta":-0.3065,"gamma":0.0007,"vega":9.577,"theta":-1.5914,"rho":-3.4976,"theo":108.5923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.5,"last_trade_time":"2026-02-13T12:05:43","percent_change":0.0,"prev_day_close":101.349998474121},{"option":"SPXW260417C06650000","bid":350.0,"bid_size":1.0,"ask":351.6,"ask_size":1.0,"iv":0.1958,"open_interest":88.0,"volume":0.0,"delta":0.6906,"gamma":0.0007,"vega":9.6149,"theta":-1.5011,"rho":6.9682,"theo":350.4562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":468.64,"last_trade_time":"2026-01-27T15:19:34","percent_change":0.0,"prev_day_close":358.100006103516},{"option":"SPXW260417P06650000","bid":109.0,"bid_size":15.0,"ask":110.3,"ask_size":16.0,"iv":0.1958,"open_interest":649.0,"volume":13.0,"delta":-0.3094,"gamma":0.0007,"vega":9.6149,"theta":-1.5925,"rho":-3.5304,"theo":109.6426,"change":-12.52,"open":92.66,"high":107.47,"low":91.38,"tick":"down","last_trade_price":98.28,"last_trade_time":"2026-02-18T15:54:28","percent_change":-11.2996,"prev_day_close":102.349998474121},{"option":"SPXW260417C06655000","bid":346.1,"bid_size":1.0,"ask":347.7,"ask_size":1.0,"iv":0.1952,"open_interest":6.0,"volume":0.0,"delta":0.6877,"gamma":0.0007,"vega":9.6525,"theta":-1.504,"rho":6.943,"theo":346.5511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.1,"last_trade_time":"2026-02-05T10:46:12","percent_change":0.0,"prev_day_close":354.550003051758},{"option":"SPXW260417P06655000","bid":110.0,"bid_size":8.0,"ask":111.4,"ask_size":15.0,"iv":0.1952,"open_interest":51.0,"volume":0.0,"delta":-0.3123,"gamma":0.0007,"vega":9.6525,"theta":-1.5934,"rho":-3.5636,"theo":110.7043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.9,"last_trade_time":"2026-02-17T12:08:14","percent_change":0.0,"prev_day_close":103.349998474121},{"option":"SPXW260417C06660000","bid":342.2,"bid_size":1.0,"ask":343.8,"ask_size":1.0,"iv":0.1945,"open_interest":7.0,"volume":0.0,"delta":0.6848,"gamma":0.0007,"vega":9.6898,"theta":-1.5067,"rho":6.9175,"theo":342.6574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.2,"last_trade_time":"2026-02-17T12:55:04","percent_change":0.0,"prev_day_close":350.399993896484},{"option":"SPXW260417P06660000","bid":111.1,"bid_size":23.0,"ask":112.4,"ask_size":8.0,"iv":0.1946,"open_interest":115.0,"volume":0.0,"delta":-0.3153,"gamma":0.0007,"vega":9.6898,"theta":-1.5943,"rho":-3.597,"theo":111.7774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.42,"last_trade_time":"2026-02-13T14:24:29","percent_change":0.0,"prev_day_close":104.450000762939},{"option":"SPXW260417C06665000","bid":338.3,"bid_size":1.0,"ask":339.9,"ask_size":1.0,"iv":0.1939,"open_interest":4.0,"volume":0.0,"delta":0.6818,"gamma":0.0007,"vega":9.7269,"theta":-1.5094,"rho":6.8916,"theo":338.7752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.8,"last_trade_time":"2026-02-04T12:51:50","percent_change":0.0,"prev_day_close":346.300003051758},{"option":"SPXW260417P06665000","bid":112.2,"bid_size":15.0,"ask":113.5,"ask_size":8.0,"iv":0.1939,"open_interest":59.0,"volume":0.0,"delta":-0.3183,"gamma":0.0007,"vega":9.7269,"theta":-1.5951,"rho":-3.6307,"theo":112.862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.0,"last_trade_time":"2026-02-13T13:12:27","percent_change":0.0,"prev_day_close":105.450000762939},{"option":"SPXW260417C06670000","bid":334.4,"bid_size":1.0,"ask":336.0,"ask_size":1.0,"iv":0.1932,"open_interest":1.0,"volume":0.0,"delta":0.6788,"gamma":0.0007,"vega":9.7638,"theta":-1.5119,"rho":6.8654,"theo":334.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":348.6,"last_trade_time":"2026-02-04T12:49:14","percent_change":0.0,"prev_day_close":342.349990844727},{"option":"SPXW260417P06670000","bid":113.3,"bid_size":22.0,"ask":114.6,"ask_size":15.0,"iv":0.1933,"open_interest":143.0,"volume":8.0,"delta":-0.3213,"gamma":0.0007,"vega":9.7638,"theta":-1.5958,"rho":-3.6649,"theo":113.9585,"change":-4.2,"open":111.9,"high":111.9,"low":95.13,"tick":"up","last_trade_price":111.0,"last_trade_time":"2026-02-18T14:39:17","percent_change":-3.64583,"prev_day_close":106.450000762939},{"option":"SPXW260417C06675000","bid":330.6,"bid_size":1.0,"ask":332.3,"ask_size":1.0,"iv":0.1925,"open_interest":36.0,"volume":0.0,"delta":0.6758,"gamma":0.0007,"vega":9.8005,"theta":-1.5144,"rho":6.8387,"theo":331.0464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":407.44,"last_trade_time":"2026-01-22T12:33:10","percent_change":0.0,"prev_day_close":338.449996948242},{"option":"SPXW260417P06675000","bid":114.4,"bid_size":22.0,"ask":115.7,"ask_size":8.0,"iv":0.1926,"open_interest":137.0,"volume":0.0,"delta":-0.3243,"gamma":0.0007,"vega":9.8005,"theta":-1.5963,"rho":-3.6994,"theo":115.0668,"change":-0.2,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.07,"last_trade_time":"2026-02-17T10:44:14","percent_change":-0.186047,"prev_day_close":107.5},{"option":"SPXW260417C06680000","bid":326.8,"bid_size":1.0,"ask":328.2,"ask_size":1.0,"iv":0.1919,"open_interest":10.0,"volume":0.0,"delta":0.6727,"gamma":0.0007,"vega":9.837,"theta":-1.5167,"rho":6.8116,"theo":327.2,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.399993896484},{"option":"SPXW260417P06680000","bid":115.5,"bid_size":22.0,"ask":116.8,"ask_size":8.0,"iv":0.192,"open_interest":90.0,"volume":1.0,"delta":-0.3274,"gamma":0.0007,"vega":9.837,"theta":-1.5967,"rho":-3.7345,"theo":116.1872,"change":-19.15,"open":98.3,"high":98.3,"low":98.3,"tick":"down","last_trade_price":98.3,"last_trade_time":"2026-02-18T12:39:36","percent_change":-16.3048,"prev_day_close":108.549999237061},{"option":"SPXW260417C06685000","bid":322.9,"bid_size":1.0,"ask":324.6,"ask_size":1.0,"iv":0.1913,"open_interest":5.0,"volume":0.0,"delta":0.6696,"gamma":0.0007,"vega":9.8733,"theta":-1.5189,"rho":6.7839,"theo":323.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.4,"last_trade_time":"2026-01-21T09:37:36","percent_change":0.0,"prev_day_close":330.800003051758},{"option":"SPXW260417P06685000","bid":116.6,"bid_size":15.0,"ask":117.9,"ask_size":8.0,"iv":0.1913,"open_interest":169.0,"volume":0.0,"delta":-0.3305,"gamma":0.0007,"vega":9.8733,"theta":-1.5971,"rho":-3.77,"theo":117.32,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.8,"last_trade_time":"2026-02-13T09:57:38","percent_change":0.0,"prev_day_close":109.650001525879},{"option":"SPXW260417C06690000","bid":319.1,"bid_size":1.0,"ask":321.1,"ask_size":1.0,"iv":0.1906,"open_interest":10.0,"volume":0.0,"delta":0.6665,"gamma":0.0007,"vega":9.9093,"theta":-1.521,"rho":6.7558,"theo":319.5445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":424.94,"last_trade_time":"2025-12-26T15:12:30","percent_change":0.0,"prev_day_close":326.75},{"option":"SPXW260417P06690000","bid":117.8,"bid_size":14.0,"ask":119.1,"ask_size":15.0,"iv":0.1906,"open_interest":113.0,"volume":0.0,"delta":-0.3336,"gamma":0.0007,"vega":9.9093,"theta":-1.5973,"rho":-3.806,"theo":118.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.3,"last_trade_time":"2026-02-17T12:08:06","percent_change":0.0,"prev_day_close":110.75},{"option":"SPXW260417C06695000","bid":315.2,"bid_size":1.0,"ask":316.8,"ask_size":1.0,"iv":0.19,"open_interest":0.0,"volume":0.0,"delta":0.6633,"gamma":0.0007,"vega":9.945,"theta":-1.523,"rho":6.7272,"theo":315.7357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":322.899993896484},{"option":"SPXW260417P06695000","bid":119.0,"bid_size":7.0,"ask":120.2,"ask_size":8.0,"iv":0.1899,"open_interest":35.0,"volume":8.0,"delta":-0.3367,"gamma":0.0007,"vega":9.945,"theta":-1.5974,"rho":-3.8424,"theo":119.6233,"change":-20.2,"open":100.9,"high":100.9,"low":100.9,"tick":"down","last_trade_price":100.9,"last_trade_time":"2026-02-18T12:47:04","percent_change":-16.6804,"prev_day_close":111.849998474121},{"option":"SPXW260417C06700000","bid":311.4,"bid_size":1.0,"ask":312.9,"ask_size":1.0,"iv":0.1893,"open_interest":37.0,"volume":0.0,"delta":0.6602,"gamma":0.0007,"vega":9.9804,"theta":-1.5248,"rho":6.6982,"theo":311.9398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.89,"last_trade_time":"2026-02-17T14:19:54","percent_change":0.0,"prev_day_close":319.050003051758},{"option":"SPXW260417P06700000","bid":120.1,"bid_size":37.0,"ask":121.4,"ask_size":8.0,"iv":0.1894,"open_interest":2631.0,"volume":99.0,"delta":-0.3399,"gamma":0.0007,"vega":9.9804,"theta":-1.5974,"rho":-3.8794,"theo":120.7942,"change":1.15,"open":111.52,"high":115.85,"low":99.97,"tick":"down","last_trade_price":112.55,"last_trade_time":"2026-02-18T15:43:27","percent_change":1.01815,"prev_day_close":112.950000762939},{"option":"SPXW260417C06705000","bid":307.7,"bid_size":1.0,"ask":309.2,"ask_size":1.0,"iv":0.1886,"open_interest":13.0,"volume":0.0,"delta":0.657,"gamma":0.0007,"vega":10.0154,"theta":-1.5266,"rho":6.6687,"theo":308.157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":297.2,"last_trade_time":"2026-02-13T15:59:43","percent_change":0.0,"prev_day_close":315.199996948242},{"option":"SPXW260417P06705000","bid":121.2,"bid_size":8.0,"ask":122.6,"ask_size":8.0,"iv":0.1887,"open_interest":80.0,"volume":0.0,"delta":-0.3431,"gamma":0.0007,"vega":10.0154,"theta":-1.5972,"rho":-3.9168,"theo":121.9782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.29,"last_trade_time":"2026-02-17T10:19:58","percent_change":0.0,"prev_day_close":114.100002288818},{"option":"SPXW260417C06710000","bid":303.9,"bid_size":2.0,"ask":305.7,"ask_size":5.0,"iv":0.1879,"open_interest":11.0,"volume":0.0,"delta":0.6537,"gamma":0.0007,"vega":10.05,"theta":-1.5282,"rho":6.6388,"theo":304.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.3,"last_trade_time":"2026-02-17T14:19:54","percent_change":0.0,"prev_day_close":311.399993896484},{"option":"SPXW260417P06710000","bid":122.4,"bid_size":21.0,"ask":123.8,"ask_size":14.0,"iv":0.188,"open_interest":70.0,"volume":2.0,"delta":-0.3464,"gamma":0.0007,"vega":10.05,"theta":-1.5969,"rho":-3.9546,"theo":123.1756,"change":-6.66,"open":122.44,"high":122.44,"low":118.09,"tick":"down","last_trade_price":118.09,"last_trade_time":"2026-02-18T14:36:32","percent_change":-5.33868,"prev_day_close":115.25},{"option":"SPXW260417C06715000","bid":300.1,"bid_size":2.0,"ask":301.7,"ask_size":2.0,"iv":0.1873,"open_interest":10.0,"volume":0.0,"delta":0.6504,"gamma":0.0007,"vega":10.084,"theta":-1.5297,"rho":6.6085,"theo":300.6316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":361.17,"last_trade_time":"2026-01-23T15:17:34","percent_change":0.0,"prev_day_close":307.550003051758},{"option":"SPXW260417P06715000","bid":123.7,"bid_size":7.0,"ask":124.9,"ask_size":7.0,"iv":0.1873,"open_interest":47.0,"volume":0.0,"delta":-0.3496,"gamma":0.0007,"vega":10.084,"theta":-1.5965,"rho":-3.9927,"theo":124.3865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.3,"last_trade_time":"2026-02-13T10:01:22","percent_change":0.0,"prev_day_close":116.349998474121},{"option":"SPXW260417C06720000","bid":295.9,"bid_size":5.0,"ask":297.8,"ask_size":2.0,"iv":0.1866,"open_interest":9.0,"volume":0.0,"delta":0.6471,"gamma":0.0007,"vega":10.1175,"theta":-1.531,"rho":6.5779,"theo":296.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.43,"last_trade_time":"2026-01-07T11:00:34","percent_change":0.0,"prev_day_close":303.75},{"option":"SPXW260417P06720000","bid":124.9,"bid_size":14.0,"ask":126.2,"ask_size":14.0,"iv":0.1866,"open_interest":159.0,"volume":0.0,"delta":-0.3529,"gamma":0.0007,"vega":10.1175,"theta":-1.596,"rho":-4.0312,"theo":125.6109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.1,"last_trade_time":"2026-02-17T15:54:31","percent_change":0.0,"prev_day_close":117.5},{"option":"SPXW260417C06725000","bid":292.6,"bid_size":2.0,"ask":294.2,"ask_size":5.0,"iv":0.186,"open_interest":23.0,"volume":0.0,"delta":0.6438,"gamma":0.0007,"vega":10.1504,"theta":-1.5322,"rho":6.5471,"theo":293.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.4,"last_trade_time":"2026-02-05T13:23:13","percent_change":0.0,"prev_day_close":299.949996948242},{"option":"SPXW260417P06725000","bid":126.1,"bid_size":21.0,"ask":127.4,"ask_size":7.0,"iv":0.186,"open_interest":126.0,"volume":1.0,"delta":-0.3563,"gamma":0.0007,"vega":10.1504,"theta":-1.5953,"rho":-4.0699,"theo":126.8492,"change":-8.86,"open":119.69,"high":119.69,"low":119.69,"tick":"down","last_trade_price":119.69,"last_trade_time":"2026-02-18T09:30:05","percent_change":-6.89226,"prev_day_close":118.75},{"option":"SPXW260417C06730000","bid":288.9,"bid_size":2.0,"ask":290.3,"ask_size":2.0,"iv":0.1853,"open_interest":7.0,"volume":0.0,"delta":0.6404,"gamma":0.0007,"vega":10.1827,"theta":-1.5333,"rho":6.516,"theo":289.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.3,"last_trade_time":"2026-02-17T10:15:59","percent_change":0.0,"prev_day_close":296.199996948242},{"option":"SPXW260417P06730000","bid":127.4,"bid_size":13.0,"ask":128.7,"ask_size":14.0,"iv":0.1853,"open_interest":104.0,"volume":1.0,"delta":-0.3596,"gamma":0.0007,"vega":10.1827,"theta":-1.5945,"rho":-4.1089,"theo":128.1013,"change":-0.3,"open":119.33,"high":119.33,"low":119.33,"tick":"down","last_trade_price":119.33,"last_trade_time":"2026-02-18T16:00:44","percent_change":-0.25021,"prev_day_close":119.900001525879},{"option":"SPXW260417C06735000","bid":285.2,"bid_size":2.0,"ask":286.7,"ask_size":2.0,"iv":0.1846,"open_interest":3.0,"volume":0.0,"delta":0.637,"gamma":0.0007,"vega":10.2144,"theta":-1.5343,"rho":6.4847,"theo":285.7454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.0,"last_trade_time":"2026-01-29T12:15:01","percent_change":0.0,"prev_day_close":292.399993896484},{"option":"SPXW260417P06735000","bid":128.6,"bid_size":6.0,"ask":129.9,"ask_size":6.0,"iv":0.1847,"open_interest":65.0,"volume":1.0,"delta":-0.363,"gamma":0.0007,"vega":10.2144,"theta":-1.5936,"rho":-4.1481,"theo":129.3674,"change":-10.57,"open":120.58,"high":120.58,"low":120.58,"tick":"down","last_trade_price":120.58,"last_trade_time":"2026-02-18T16:00:44","percent_change":-8.05947,"prev_day_close":121.099998474121},{"option":"SPXW260417C06740000","bid":281.5,"bid_size":2.0,"ask":282.9,"ask_size":2.0,"iv":0.184,"open_interest":28.0,"volume":0.0,"delta":0.6336,"gamma":0.0008,"vega":10.2454,"theta":-1.5351,"rho":6.4532,"theo":282.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.3,"last_trade_time":"2026-02-17T09:33:23","percent_change":0.0,"prev_day_close":288.650009155273},{"option":"SPXW260417P06740000","bid":129.8,"bid_size":19.0,"ask":131.2,"ask_size":13.0,"iv":0.1841,"open_interest":214.0,"volume":0.0,"delta":-0.3664,"gamma":0.0008,"vega":10.2454,"theta":-1.5925,"rho":-4.1875,"theo":130.6476,"change":-0.35,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.8,"last_trade_time":"2026-02-12T10:04:30","percent_change":-0.286063,"prev_day_close":122.349998474121},{"option":"SPXW260417C06745000","bid":277.8,"bid_size":2.0,"ask":279.3,"ask_size":2.0,"iv":0.1833,"open_interest":2.0,"volume":0.0,"delta":0.6302,"gamma":0.0008,"vega":10.2757,"theta":-1.5358,"rho":6.4215,"theo":278.3864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.4,"last_trade_time":"2026-02-04T12:53:53","percent_change":0.0,"prev_day_close":284.949996948242},{"option":"SPXW260417P06745000","bid":131.1,"bid_size":7.0,"ask":132.5,"ask_size":7.0,"iv":0.1834,"open_interest":43.0,"volume":0.0,"delta":-0.3699,"gamma":0.0008,"vega":10.2757,"theta":-1.5913,"rho":-4.227,"theo":131.942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.2,"last_trade_time":"2026-02-17T15:55:50","percent_change":0.0,"prev_day_close":123.5},{"option":"SPXW260417C06750000","bid":274.1,"bid_size":2.0,"ask":275.5,"ask_size":5.0,"iv":0.1826,"open_interest":138.0,"volume":3.0,"delta":0.6267,"gamma":0.0008,"vega":10.3054,"theta":-1.5363,"rho":6.3896,"theo":274.7282,"change":30.42,"open":290.01,"high":297.25,"low":290.01,"tick":"down","last_trade_price":296.27,"last_trade_time":"2026-02-18T10:43:08","percent_change":11.4425,"prev_day_close":281.199996948242},{"option":"SPXW260417P06750000","bid":132.5,"bid_size":21.0,"ask":133.8,"ask_size":13.0,"iv":0.1828,"open_interest":2242.0,"volume":13.0,"delta":-0.3734,"gamma":0.0008,"vega":10.3054,"theta":-1.59,"rho":-4.2668,"theo":133.2506,"change":-7.95,"open":114.27,"high":127.88,"low":114.27,"tick":"down","last_trade_price":127.2,"last_trade_time":"2026-02-18T15:35:45","percent_change":-5.88235,"prev_day_close":124.799999237061},{"option":"SPXW260417C06755000","bid":270.5,"bid_size":2.0,"ask":271.8,"ask_size":5.0,"iv":0.1819,"open_interest":19.0,"volume":0.0,"delta":0.6232,"gamma":0.0008,"vega":10.3345,"theta":-1.5367,"rho":6.3574,"theo":271.0845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.0,"last_trade_time":"2026-01-29T11:10:06","percent_change":0.0,"prev_day_close":277.5},{"option":"SPXW260417P06755000","bid":133.7,"bid_size":7.0,"ask":135.1,"ask_size":7.0,"iv":0.1821,"open_interest":25.0,"volume":1.0,"delta":-0.3769,"gamma":0.0008,"vega":10.3345,"theta":-1.5885,"rho":-4.3069,"theo":134.5737,"change":-15.99,"open":120.51,"high":120.51,"low":120.51,"tick":"down","last_trade_price":120.51,"last_trade_time":"2026-02-18T15:54:43","percent_change":-11.7143,"prev_day_close":126.0},{"option":"SPXW260417C06760000","bid":266.8,"bid_size":2.0,"ask":268.2,"ask_size":5.0,"iv":0.1812,"open_interest":5.0,"volume":0.0,"delta":0.6196,"gamma":0.0008,"vega":10.363,"theta":-1.5369,"rho":6.3249,"theo":267.4553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.4,"last_trade_time":"2026-02-17T09:44:13","percent_change":0.0,"prev_day_close":273.800003051758},{"option":"SPXW260417P06760000","bid":135.1,"bid_size":12.0,"ask":136.4,"ask_size":7.0,"iv":0.1814,"open_interest":62.0,"volume":0.0,"delta":-0.3805,"gamma":0.0008,"vega":10.363,"theta":-1.5868,"rho":-4.3473,"theo":135.9113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":171.45,"last_trade_time":"2026-02-17T10:01:30","percent_change":0.0,"prev_day_close":127.299999237061},{"option":"SPXW260417C06765000","bid":263.2,"bid_size":2.0,"ask":264.6,"ask_size":5.0,"iv":0.1806,"open_interest":6.0,"volume":0.0,"delta":0.616,"gamma":0.0008,"vega":10.3909,"theta":-1.537,"rho":6.292,"theo":263.8409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":258.3,"last_trade_time":"2026-02-05T10:10:04","percent_change":0.0,"prev_day_close":270.100006103516},{"option":"SPXW260417P06765000","bid":136.5,"bid_size":6.0,"ask":137.8,"ask_size":7.0,"iv":0.1807,"open_interest":26.0,"volume":8.0,"delta":-0.384,"gamma":0.0008,"vega":10.3909,"theta":-1.585,"rho":-4.3881,"theo":137.2637,"change":-22.8,"open":117.3,"high":117.3,"low":116.5,"tick":"down","last_trade_price":116.5,"last_trade_time":"2026-02-18T12:46:47","percent_change":-16.3675,"prev_day_close":128.599998474121},{"option":"SPXW260417C06770000","bid":259.6,"bid_size":2.0,"ask":261.0,"ask_size":5.0,"iv":0.18,"open_interest":75.0,"volume":0.0,"delta":0.6124,"gamma":0.0008,"vega":10.4182,"theta":-1.537,"rho":6.2587,"theo":260.2414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.2,"last_trade_time":"2026-02-06T10:09:33","percent_change":0.0,"prev_day_close":266.449996948242},{"option":"SPXW260417P06770000","bid":137.8,"bid_size":12.0,"ask":139.1,"ask_size":6.0,"iv":0.18,"open_interest":85.0,"volume":1.0,"delta":-0.3877,"gamma":0.0008,"vega":10.4182,"theta":-1.5831,"rho":-4.4292,"theo":138.631,"change":-18.9,"open":121.8,"high":121.8,"low":121.8,"tick":"down","last_trade_price":121.8,"last_trade_time":"2026-02-18T11:59:31","percent_change":-13.4328,"prev_day_close":129.900001525879},{"option":"SPXW260417C06775000","bid":256.0,"bid_size":2.0,"ask":257.4,"ask_size":6.0,"iv":0.1793,"open_interest":131.0,"volume":0.0,"delta":0.6088,"gamma":0.0008,"vega":10.4449,"theta":-1.5368,"rho":6.2249,"theo":256.657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.42,"last_trade_time":"2026-02-12T15:58:19","percent_change":0.0,"prev_day_close":262.800003051758},{"option":"SPXW260417P06775000","bid":139.1,"bid_size":18.0,"ask":140.5,"ask_size":12.0,"iv":0.1794,"open_interest":146.0,"volume":2.0,"delta":-0.3913,"gamma":0.0008,"vega":10.4449,"theta":-1.581,"rho":-4.4709,"theo":140.0134,"change":-15.7,"open":121.7,"high":126.5,"low":121.7,"tick":"up","last_trade_price":126.5,"last_trade_time":"2026-02-18T15:55:09","percent_change":-11.0408,"prev_day_close":131.200004577637},{"option":"SPXW260417C06780000","bid":252.4,"bid_size":2.0,"ask":253.8,"ask_size":5.0,"iv":0.1786,"open_interest":49.0,"volume":0.0,"delta":0.6051,"gamma":0.0008,"vega":10.4711,"theta":-1.5364,"rho":6.1906,"theo":253.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.71,"last_trade_time":"2026-02-10T10:26:30","percent_change":0.0,"prev_day_close":259.199996948242},{"option":"SPXW260417P06780000","bid":140.5,"bid_size":18.0,"ask":141.9,"ask_size":6.0,"iv":0.1787,"open_interest":87.0,"volume":0.0,"delta":-0.395,"gamma":0.0008,"vega":10.4711,"theta":-1.5788,"rho":-4.5131,"theo":141.4112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.1,"last_trade_time":"2026-02-17T10:37:30","percent_change":0.0,"prev_day_close":132.599998474121},{"option":"SPXW260417C06785000","bid":248.9,"bid_size":2.0,"ask":250.2,"ask_size":5.0,"iv":0.1779,"open_interest":13.0,"volume":0.0,"delta":0.6013,"gamma":0.0008,"vega":10.4967,"theta":-1.5359,"rho":6.1557,"theo":249.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.4,"last_trade_time":"2026-02-17T15:55:55","percent_change":0.0,"prev_day_close":255.599998474121},{"option":"SPXW260417P06785000","bid":141.9,"bid_size":12.0,"ask":143.3,"ask_size":6.0,"iv":0.1781,"open_interest":17.0,"volume":0.0,"delta":-0.3987,"gamma":0.0008,"vega":10.4967,"theta":-1.5764,"rho":-4.5559,"theo":142.8247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.25,"last_trade_time":"2026-02-17T10:33:12","percent_change":0.0,"prev_day_close":133.900001525879},{"option":"SPXW260417C06790000","bid":245.3,"bid_size":2.0,"ask":246.7,"ask_size":11.0,"iv":0.1772,"open_interest":25.0,"volume":1.0,"delta":0.5976,"gamma":0.0008,"vega":10.5216,"theta":-1.5352,"rho":6.1202,"theo":245.9973,"change":10.77,"open":248.22,"high":248.22,"low":248.22,"tick":"up","last_trade_price":248.22,"last_trade_time":"2026-02-18T14:53:25","percent_change":4.53569,"prev_day_close":251.949996948242},{"option":"SPXW260417P06790000","bid":143.4,"bid_size":12.0,"ask":144.7,"ask_size":6.0,"iv":0.1774,"open_interest":93.0,"volume":22.0,"delta":-0.4025,"gamma":0.0008,"vega":10.5216,"theta":-1.5738,"rho":-4.5993,"theo":144.2541,"change":-20.77,"open":122.06,"high":126.3,"low":122.06,"tick":"down","last_trade_price":125.78,"last_trade_time":"2026-02-18T13:36:08","percent_change":-14.1726,"prev_day_close":135.299995422363},{"option":"SPXW260417C06795000","bid":241.8,"bid_size":2.0,"ask":243.1,"ask_size":5.0,"iv":0.1766,"open_interest":22.0,"volume":4.0,"delta":0.5938,"gamma":0.0008,"vega":10.5458,"theta":-1.5344,"rho":6.0841,"theo":242.4761,"change":33.05,"open":259.0,"high":267.0,"low":259.0,"tick":"up","last_trade_price":267.0,"last_trade_time":"2026-02-18T13:04:12","percent_change":14.127,"prev_day_close":248.400001525879},{"option":"SPXW260417P06795000","bid":144.8,"bid_size":6.0,"ask":146.2,"ask_size":6.0,"iv":0.1767,"open_interest":59.0,"volume":4.0,"delta":-0.4063,"gamma":0.0008,"vega":10.5458,"theta":-1.5711,"rho":-4.6433,"theo":145.6997,"change":-24.55,"open":128.4,"high":128.4,"low":123.5,"tick":"down","last_trade_price":123.5,"last_trade_time":"2026-02-18T13:11:55","percent_change":-16.5822,"prev_day_close":136.700004577637},{"option":"SPXW260417C06800000","bid":238.3,"bid_size":2.0,"ask":239.6,"ask_size":5.0,"iv":0.1759,"open_interest":162.0,"volume":21.0,"delta":0.59,"gamma":0.0008,"vega":10.5694,"theta":-1.5333,"rho":6.0475,"theo":238.9715,"change":10.52,"open":250.8,"high":264.0,"low":241.12,"tick":"down","last_trade_price":241.12,"last_trade_time":"2026-02-18T14:53:25","percent_change":4.56201,"prev_day_close":244.799995422363},{"option":"SPXW260417P06800000","bid":146.3,"bid_size":27.0,"ask":147.7,"ask_size":27.0,"iv":0.1761,"open_interest":6177.0,"volume":82.0,"delta":-0.4101,"gamma":0.0008,"vega":10.5694,"theta":-1.5682,"rho":-4.6878,"theo":147.1619,"change":-17.51,"open":140.53,"high":142.5,"low":125.05,"tick":"down","last_trade_price":132.04,"last_trade_time":"2026-02-18T15:54:43","percent_change":-11.7085,"prev_day_close":138.049995422363},{"option":"SPXW260417C06805000","bid":234.8,"bid_size":2.0,"ask":236.1,"ask_size":5.0,"iv":0.1752,"open_interest":16.0,"volume":0.0,"delta":0.5861,"gamma":0.0008,"vega":10.5921,"theta":-1.5322,"rho":6.0103,"theo":235.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.48,"last_trade_time":"2026-02-13T12:40:39","percent_change":0.0,"prev_day_close":241.25},{"option":"SPXW260417P06805000","bid":147.7,"bid_size":12.0,"ask":149.1,"ask_size":6.0,"iv":0.1754,"open_interest":91.0,"volume":6.0,"delta":-0.4139,"gamma":0.0008,"vega":10.5921,"theta":-1.5651,"rho":-4.7329,"theo":148.6409,"change":-21.4,"open":141.93,"high":141.93,"low":126.6,"tick":"up","last_trade_price":129.7,"last_trade_time":"2026-02-18T13:37:30","percent_change":-14.1628,"prev_day_close":139.5},{"option":"SPXW260417C06810000","bid":231.3,"bid_size":2.0,"ask":232.6,"ask_size":5.0,"iv":0.1746,"open_interest":34.0,"volume":0.0,"delta":0.5823,"gamma":0.0008,"vega":10.614,"theta":-1.5308,"rho":5.9728,"theo":232.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.8,"last_trade_time":"2026-02-17T10:50:03","percent_change":0.0,"prev_day_close":237.700004577637},{"option":"SPXW260417P06810000","bid":149.3,"bid_size":6.0,"ask":150.7,"ask_size":18.0,"iv":0.1746,"open_interest":76.0,"volume":19.0,"delta":-0.4178,"gamma":0.0008,"vega":10.614,"theta":-1.5619,"rho":-4.7783,"theo":150.1368,"change":-11.5,"open":141.63,"high":141.63,"low":140.1,"tick":"up","last_trade_price":141.1,"last_trade_time":"2026-02-18T14:35:02","percent_change":-7.53604,"prev_day_close":140.900001525879},{"option":"SPXW260417C06815000","bid":227.9,"bid_size":2.0,"ask":229.2,"ask_size":6.0,"iv":0.1739,"open_interest":26.0,"volume":0.0,"delta":0.5783,"gamma":0.0008,"vega":10.6351,"theta":-1.5293,"rho":5.9348,"theo":228.5592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.3,"last_trade_time":"2026-02-13T10:00:27","percent_change":0.0,"prev_day_close":234.200004577637},{"option":"SPXW260417P06815000","bid":150.7,"bid_size":12.0,"ask":152.1,"ask_size":6.0,"iv":0.174,"open_interest":31.0,"volume":0.0,"delta":-0.4217,"gamma":0.0008,"vega":10.6351,"theta":-1.5584,"rho":-4.8241,"theo":151.65,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.6,"last_trade_time":"2026-02-17T10:25:51","percent_change":0.0,"prev_day_close":142.349998474121},{"option":"SPXW260417C06820000","bid":224.4,"bid_size":2.0,"ask":225.7,"ask_size":6.0,"iv":0.1733,"open_interest":34.0,"volume":0.0,"delta":0.5744,"gamma":0.0008,"vega":10.6552,"theta":-1.5276,"rho":5.8966,"theo":225.123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.4,"last_trade_time":"2026-02-13T10:06:14","percent_change":0.0,"prev_day_close":230.700004577637},{"option":"SPXW260417P06820000","bid":152.3,"bid_size":6.0,"ask":153.6,"ask_size":17.0,"iv":0.1734,"open_interest":113.0,"volume":3.0,"delta":-0.4257,"gamma":0.0008,"vega":10.6552,"theta":-1.5548,"rho":-4.8703,"theo":153.1806,"change":-7.39,"open":131.8,"high":148.41,"low":131.8,"tick":"no_change","last_trade_price":148.41,"last_trade_time":"2026-02-18T15:01:31","percent_change":-4.74326,"prev_day_close":143.799995422363},{"option":"SPXW260417C06825000","bid":221.0,"bid_size":2.0,"ask":222.3,"ask_size":6.0,"iv":0.1725,"open_interest":64.0,"volume":0.0,"delta":0.5704,"gamma":0.0008,"vega":10.6743,"theta":-1.5256,"rho":5.8581,"theo":221.7044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.0,"last_trade_time":"2026-02-17T11:00:59","percent_change":0.0,"prev_day_close":227.200004577637},{"option":"SPXW260417P06825000","bid":153.8,"bid_size":10.0,"ask":155.2,"ask_size":11.0,"iv":0.1727,"open_interest":109.0,"volume":3.0,"delta":-0.4297,"gamma":0.0008,"vega":10.6743,"theta":-1.5511,"rho":-4.9166,"theo":154.7289,"change":-18.9,"open":137.9,"high":138.5,"low":131.95,"tick":"up","last_trade_price":138.5,"last_trade_time":"2026-02-18T13:44:27","percent_change":-12.0076,"prev_day_close":145.299995422363},{"option":"SPXW260417C06830000","bid":217.6,"bid_size":2.0,"ask":218.9,"ask_size":6.0,"iv":0.1718,"open_interest":21.0,"volume":0.0,"delta":0.5664,"gamma":0.0008,"vega":10.6925,"theta":-1.5236,"rho":5.8194,"theo":218.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.0,"last_trade_time":"2026-02-13T09:48:02","percent_change":0.0,"prev_day_close":223.699996948242},{"option":"SPXW260417P06830000","bid":155.4,"bid_size":10.0,"ask":156.7,"ask_size":6.0,"iv":0.1721,"open_interest":107.0,"volume":9.0,"delta":-0.4337,"gamma":0.0008,"vega":10.6925,"theta":-1.5471,"rho":-4.9632,"theo":156.2948,"change":-24.45,"open":134.6,"high":134.6,"low":134.6,"tick":"down","last_trade_price":134.6,"last_trade_time":"2026-02-18T12:36:02","percent_change":-15.3725,"prev_day_close":146.799995422363},{"option":"SPXW260417C06835000","bid":214.2,"bid_size":2.0,"ask":215.5,"ask_size":6.0,"iv":0.1712,"open_interest":24.0,"volume":0.0,"delta":0.5623,"gamma":0.0008,"vega":10.7096,"theta":-1.5213,"rho":5.7806,"theo":214.9207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.4,"last_trade_time":"2026-02-17T15:55:42","percent_change":0.0,"prev_day_close":220.299995422363},{"option":"SPXW260417P06835000","bid":156.9,"bid_size":11.0,"ask":158.3,"ask_size":6.0,"iv":0.1713,"open_interest":22.0,"volume":3.0,"delta":-0.4378,"gamma":0.0008,"vega":10.7096,"theta":-1.543,"rho":-5.0099,"theo":157.8787,"change":-24.65,"open":136.3,"high":136.3,"low":136.0,"tick":"down","last_trade_price":136.0,"last_trade_time":"2026-02-18T13:25:36","percent_change":-15.3439,"prev_day_close":148.299995422363},{"option":"SPXW260417C06840000","bid":210.8,"bid_size":2.0,"ask":212.1,"ask_size":6.0,"iv":0.1706,"open_interest":134.0,"volume":11.0,"delta":0.5582,"gamma":0.0008,"vega":10.7258,"theta":-1.5189,"rho":5.7416,"theo":211.5558,"change":27.3,"open":230.9,"high":230.9,"low":230.9,"tick":"up","last_trade_price":230.9,"last_trade_time":"2026-02-18T11:12:01","percent_change":13.4086,"prev_day_close":216.900001525879},{"option":"SPXW260417P06840000","bid":158.5,"bid_size":16.0,"ask":159.9,"ask_size":6.0,"iv":0.1706,"open_interest":204.0,"volume":4.0,"delta":-0.4418,"gamma":0.0008,"vega":10.7258,"theta":-1.5386,"rho":-5.0568,"theo":159.4806,"change":-24.75,"open":139.4,"high":139.4,"low":137.6,"tick":"down","last_trade_price":137.6,"last_trade_time":"2026-02-18T13:25:27","percent_change":-15.2448,"prev_day_close":149.900001525879},{"option":"SPXW260417C06845000","bid":207.5,"bid_size":2.0,"ask":208.8,"ask_size":6.0,"iv":0.1698,"open_interest":14.0,"volume":0.0,"delta":0.5541,"gamma":0.0008,"vega":10.7409,"theta":-1.5163,"rho":5.7023,"theo":208.2091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.64,"last_trade_time":"2026-02-17T09:55:46","percent_change":0.0,"prev_day_close":213.5},{"option":"SPXW260417P06845000","bid":160.2,"bid_size":5.0,"ask":161.5,"ask_size":6.0,"iv":0.1701,"open_interest":53.0,"volume":2.0,"delta":-0.446,"gamma":0.0008,"vega":10.7409,"theta":-1.5341,"rho":-5.104,"theo":161.1007,"change":-24.7,"open":137.9,"high":139.3,"low":137.9,"tick":"up","last_trade_price":139.3,"last_trade_time":"2026-02-18T13:26:36","percent_change":-15.061,"prev_day_close":151.400001525879},{"option":"SPXW260417C06850000","bid":204.1,"bid_size":6.0,"ask":205.5,"ask_size":6.0,"iv":0.1692,"open_interest":215.0,"volume":3.0,"delta":0.5499,"gamma":0.0009,"vega":10.755,"theta":-1.5134,"rho":5.6627,"theo":204.8808,"change":10.9,"open":219.98,"high":222.7,"low":208.05,"tick":"down","last_trade_price":208.05,"last_trade_time":"2026-02-18T15:37:27","percent_change":5.52878,"prev_day_close":210.099998474121},{"option":"SPXW260417P06850000","bid":161.8,"bid_size":10.0,"ask":163.1,"ask_size":6.0,"iv":0.1694,"open_interest":267.0,"volume":25.0,"delta":-0.4501,"gamma":0.0009,"vega":10.755,"theta":-1.5294,"rho":-5.1514,"theo":162.7392,"change":-12.8,"open":143.65,"high":158.0,"low":137.17,"tick":"up","last_trade_price":153.0,"last_trade_time":"2026-02-18T16:09:48","percent_change":-7.72014,"prev_day_close":153.0},{"option":"SPXW260417C06855000","bid":200.8,"bid_size":2.0,"ask":202.2,"ask_size":8.0,"iv":0.1685,"open_interest":23.0,"volume":22.0,"delta":0.5457,"gamma":0.0009,"vega":10.7681,"theta":-1.5104,"rho":5.6228,"theo":201.5712,"change":17.95,"open":211.8,"high":211.8,"low":211.8,"tick":"no_change","last_trade_price":211.8,"last_trade_time":"2026-02-18T14:13:39","percent_change":9.25974,"prev_day_close":206.700004577637},{"option":"SPXW260417P06855000","bid":163.5,"bid_size":5.0,"ask":164.8,"ask_size":6.0,"iv":0.1687,"open_interest":40.0,"volume":6.0,"delta":-0.4543,"gamma":0.0009,"vega":10.7681,"theta":-1.5246,"rho":-5.1992,"theo":164.3964,"change":-25.4,"open":144.9,"high":144.9,"low":141.2,"tick":"up","last_trade_price":142.1,"last_trade_time":"2026-02-18T13:25:21","percent_change":-15.1642,"prev_day_close":154.599998474121},{"option":"SPXW260417C06860000","bid":197.5,"bid_size":2.0,"ask":198.9,"ask_size":8.0,"iv":0.1678,"open_interest":44.0,"volume":74.0,"delta":0.5415,"gamma":0.0009,"vega":10.7802,"theta":-1.5072,"rho":5.5824,"theo":198.2806,"change":6.4,"open":212.2,"high":216.9,"low":195.3,"tick":"no_change","last_trade_price":197.0,"last_trade_time":"2026-02-18T15:24:32","percent_change":3.35782,"prev_day_close":203.400001525879},{"option":"SPXW260417P06860000","bid":165.1,"bid_size":10.0,"ask":166.5,"ask_size":5.0,"iv":0.168,"open_interest":202.0,"volume":5.0,"delta":-0.4586,"gamma":0.0009,"vega":10.7802,"theta":-1.5195,"rho":-5.2476,"theo":166.0726,"change":-26.15,"open":144.3,"high":145.5,"low":143.1,"tick":"no_change","last_trade_price":143.1,"last_trade_time":"2026-02-18T13:24:38","percent_change":-15.4505,"prev_day_close":156.200004577637},{"option":"SPXW260417C06865000","bid":194.2,"bid_size":3.0,"ask":195.6,"ask_size":6.0,"iv":0.1671,"open_interest":17.0,"volume":0.0,"delta":0.5372,"gamma":0.0009,"vega":10.7912,"theta":-1.5039,"rho":5.5414,"theo":195.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.12,"last_trade_time":"2026-02-17T14:45:16","percent_change":0.0,"prev_day_close":200.050003051758},{"option":"SPXW260417P06865000","bid":166.8,"bid_size":5.0,"ask":168.2,"ask_size":5.0,"iv":0.1673,"open_interest":36.0,"volume":8.0,"delta":-0.4628,"gamma":0.0009,"vega":10.7912,"theta":-1.5142,"rho":-5.2964,"theo":167.768,"change":-7.88,"open":145.4,"high":163.12,"low":143.3,"tick":"up","last_trade_price":163.12,"last_trade_time":"2026-02-18T14:53:53","percent_change":-4.60819,"prev_day_close":157.900001525879},{"option":"SPXW260417C06870000","bid":191.0,"bid_size":2.0,"ask":192.4,"ask_size":2.0,"iv":0.1665,"open_interest":188.0,"volume":6.0,"delta":0.5329,"gamma":0.0009,"vega":10.8012,"theta":-1.5003,"rho":5.4998,"theo":191.7575,"change":11.95,"open":196.25,"high":196.25,"low":196.25,"tick":"up","last_trade_price":196.25,"last_trade_time":"2026-02-18T14:50:06","percent_change":6.484,"prev_day_close":196.700004577637},{"option":"SPXW260417P06870000","bid":168.6,"bid_size":10.0,"ask":169.9,"ask_size":6.0,"iv":0.1667,"open_interest":95.0,"volume":0.0,"delta":-0.4671,"gamma":0.0009,"vega":10.8012,"theta":-1.5087,"rho":-5.3459,"theo":169.4831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.84,"last_trade_time":"2026-02-17T09:46:02","percent_change":0.0,"prev_day_close":159.5},{"option":"SPXW260417C06875000","bid":187.8,"bid_size":2.0,"ask":189.1,"ask_size":6.0,"iv":0.1659,"open_interest":144.0,"volume":18.0,"delta":0.5286,"gamma":0.0009,"vega":10.81,"theta":-1.4965,"rho":5.4575,"theo":188.5259,"change":14.3,"open":202.1,"high":205.44,"low":191.45,"tick":"up","last_trade_price":195.4,"last_trade_time":"2026-02-18T15:46:36","percent_change":7.89619,"prev_day_close":193.5},{"option":"SPXW260417P06875000","bid":170.3,"bid_size":10.0,"ask":171.6,"ask_size":6.0,"iv":0.166,"open_interest":233.0,"volume":3.0,"delta":-0.4715,"gamma":0.0009,"vega":10.81,"theta":-1.5031,"rho":-5.3961,"theo":171.2183,"change":-8.13,"open":151.8,"high":166.47,"low":147.4,"tick":"up","last_trade_price":166.47,"last_trade_time":"2026-02-18T14:53:53","percent_change":-4.65636,"prev_day_close":161.200004577637},{"option":"SPXW260417C06880000","bid":184.5,"bid_size":7.0,"ask":185.9,"ask_size":6.0,"iv":0.1651,"open_interest":126.0,"volume":6.0,"delta":0.5242,"gamma":0.0009,"vega":10.8177,"theta":-1.4925,"rho":5.4146,"theo":185.3147,"change":11.7,"open":189.7,"high":189.7,"low":189.7,"tick":"up","last_trade_price":189.7,"last_trade_time":"2026-02-18T14:50:06","percent_change":6.57303,"prev_day_close":190.200004577637},{"option":"SPXW260417P06880000","bid":171.8,"bid_size":11.0,"ask":173.4,"ask_size":6.0,"iv":0.1652,"open_interest":64.0,"volume":1.0,"delta":-0.4758,"gamma":0.0009,"vega":10.8177,"theta":-1.4972,"rho":-5.4469,"theo":172.9739,"change":-27.5,"open":149.0,"high":149.0,"low":149.0,"tick":"down","last_trade_price":149.0,"last_trade_time":"2026-02-18T13:24:22","percent_change":-15.5807,"prev_day_close":162.900001525879},{"option":"SPXW260417C06885000","bid":181.4,"bid_size":2.0,"ask":182.7,"ask_size":6.0,"iv":0.1645,"open_interest":47.0,"volume":13.0,"delta":0.5198,"gamma":0.0009,"vega":10.8241,"theta":-1.4883,"rho":5.371,"theo":182.1245,"change":17.35,"open":198.2,"high":198.2,"low":192.2,"tick":"down","last_trade_price":192.2,"last_trade_time":"2026-02-18T14:13:04","percent_change":9.92279,"prev_day_close":186.900001525879},{"option":"SPXW260417P06885000","bid":173.6,"bid_size":6.0,"ask":175.3,"ask_size":6.0,"iv":0.1645,"open_interest":41.0,"volume":9.0,"delta":-0.4803,"gamma":0.0009,"vega":10.8241,"theta":-1.4911,"rho":-5.4984,"theo":174.7505,"change":-15.35,"open":175.21,"high":175.21,"low":151.6,"tick":"up","last_trade_price":163.0,"last_trade_time":"2026-02-18T14:30:20","percent_change":-8.60667,"prev_day_close":164.599998474121},{"option":"SPXW260417C06890000","bid":178.2,"bid_size":2.0,"ask":179.6,"ask_size":8.0,"iv":0.1638,"open_interest":34.0,"volume":28.0,"delta":0.5154,"gamma":0.0009,"vega":10.8294,"theta":-1.484,"rho":5.3268,"theo":178.9557,"change":16.5,"open":191.9,"high":195.9,"low":188.3,"tick":"down","last_trade_price":188.3,"last_trade_time":"2026-02-18T14:14:37","percent_change":9.60419,"prev_day_close":183.700004577637},{"option":"SPXW260417P06890000","bid":175.4,"bid_size":11.0,"ask":176.9,"ask_size":6.0,"iv":0.1638,"open_interest":88.0,"volume":9.0,"delta":-0.4847,"gamma":0.0009,"vega":10.8294,"theta":-1.4849,"rho":-5.5505,"theo":176.5485,"change":-24.3,"open":155.9,"high":155.9,"low":155.9,"tick":"down","last_trade_price":155.9,"last_trade_time":"2026-02-18T11:54:34","percent_change":-13.485,"prev_day_close":166.299995422363},{"option":"SPXW260417C06895000","bid":175.1,"bid_size":2.0,"ask":176.4,"ask_size":7.0,"iv":0.1632,"open_interest":38.0,"volume":21.0,"delta":0.5109,"gamma":0.0009,"vega":10.8333,"theta":-1.4793,"rho":5.2821,"theo":175.8086,"change":25.0,"open":188.9,"high":193.7,"low":188.9,"tick":"up","last_trade_price":193.7,"last_trade_time":"2026-02-18T10:44:48","percent_change":14.8192,"prev_day_close":180.5},{"option":"SPXW260417P06895000","bid":177.2,"bid_size":6.0,"ask":178.8,"ask_size":6.0,"iv":0.1632,"open_interest":51.0,"volume":11.0,"delta":-0.4892,"gamma":0.0009,"vega":10.8333,"theta":-1.4784,"rho":-5.603,"theo":178.3682,"change":-0.9,"open":155.8,"high":155.8,"low":154.3,"tick":"up","last_trade_price":155.0,"last_trade_time":"2026-02-18T13:26:24","percent_change":-0.535395,"prev_day_close":168.099998474121},{"option":"SPXW260417C06900000","bid":171.9,"bid_size":29.0,"ask":173.3,"ask_size":22.0,"iv":0.1625,"open_interest":1368.0,"volume":65.0,"delta":0.5064,"gamma":0.0009,"vega":10.836,"theta":-1.4745,"rho":5.2371,"theo":172.6836,"change":13.3,"open":175.0,"high":190.02,"low":175.0,"tick":"no_change","last_trade_price":179.0,"last_trade_time":"2026-02-18T14:34:14","percent_change":8.02655,"prev_day_close":177.299995422363},{"option":"SPXW260417P06900000","bid":179.2,"bid_size":11.0,"ask":180.6,"ask_size":6.0,"iv":0.1626,"open_interest":1848.0,"volume":52.0,"delta":-0.4937,"gamma":0.0009,"vega":10.836,"theta":-1.4717,"rho":-5.656,"theo":180.21,"change":-14.0,"open":156.8,"high":170.0,"low":154.4,"tick":"up","last_trade_price":170.0,"last_trade_time":"2026-02-18T14:35:02","percent_change":-7.6087,"prev_day_close":169.900001525879},{"option":"SPXW260417C06905000","bid":168.8,"bid_size":13.0,"ask":170.2,"ask_size":7.0,"iv":0.1619,"open_interest":24.0,"volume":0.0,"delta":0.5018,"gamma":0.0009,"vega":10.8373,"theta":-1.4695,"rho":5.1918,"theo":169.5811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.0,"last_trade_time":"2026-02-17T09:35:54","percent_change":0.0,"prev_day_close":174.150001525879},{"option":"SPXW260417P06905000","bid":180.9,"bid_size":6.0,"ask":182.5,"ask_size":6.0,"iv":0.1619,"open_interest":25.0,"volume":3.0,"delta":-0.4982,"gamma":0.0009,"vega":10.8373,"theta":-1.4648,"rho":-5.7091,"theo":182.0743,"change":-27.52,"open":158.58,"high":158.58,"low":158.58,"tick":"down","last_trade_price":158.58,"last_trade_time":"2026-02-18T10:45:41","percent_change":-14.7878,"prev_day_close":171.700004577637},{"option":"SPXW260417C06910000","bid":165.7,"bid_size":19.0,"ask":167.2,"ask_size":6.0,"iv":0.1613,"open_interest":82.0,"volume":22.0,"delta":0.4972,"gamma":0.0009,"vega":10.8373,"theta":-1.4643,"rho":5.1463,"theo":166.5012,"change":15.75,"open":181.94,"high":184.2,"low":175.4,"tick":"down","last_trade_price":175.4,"last_trade_time":"2026-02-18T14:15:07","percent_change":9.86533,"prev_day_close":171.0},{"option":"SPXW260417P06910000","bid":182.8,"bid_size":11.0,"ask":184.4,"ask_size":6.0,"iv":0.1612,"open_interest":60.0,"volume":3.0,"delta":-0.5028,"gamma":0.0009,"vega":10.8373,"theta":-1.4576,"rho":-5.7625,"theo":183.9612,"change":-11.35,"open":155.9,"high":176.7,"low":155.9,"tick":"up","last_trade_price":176.7,"last_trade_time":"2026-02-18T14:43:13","percent_change":-6.03563,"prev_day_close":173.550003051758},{"option":"SPXW260417C06915000","bid":162.7,"bid_size":13.0,"ask":164.1,"ask_size":7.0,"iv":0.1605,"open_interest":29.0,"volume":10.0,"delta":0.4926,"gamma":0.0009,"vega":10.8359,"theta":-1.4588,"rho":5.1007,"theo":163.4443,"change":20.3,"open":177.0,"high":177.0,"low":177.0,"tick":"down","last_trade_price":177.0,"last_trade_time":"2026-02-18T13:33:42","percent_change":12.9547,"prev_day_close":167.900001525879},{"option":"SPXW260417P06915000","bid":184.7,"bid_size":6.0,"ask":186.3,"ask_size":6.0,"iv":0.1606,"open_interest":28.0,"volume":10.0,"delta":-0.5074,"gamma":0.0009,"vega":10.8359,"theta":-1.4503,"rho":-5.816,"theo":185.8711,"change":-27.15,"open":161.5,"high":163.8,"low":159.56,"tick":"down","last_trade_price":162.9,"last_trade_time":"2026-02-18T13:30:04","percent_change":-14.2857,"prev_day_close":175.400001525879},{"option":"SPXW260417C06920000","bid":159.7,"bid_size":6.0,"ask":161.1,"ask_size":6.0,"iv":0.1598,"open_interest":62.0,"volume":0.0,"delta":0.488,"gamma":0.0009,"vega":10.8332,"theta":-1.4532,"rho":5.0549,"theo":160.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.6,"last_trade_time":"2026-02-17T09:34:37","percent_change":0.0,"prev_day_close":164.799995422363},{"option":"SPXW260417P06920000","bid":186.6,"bid_size":6.0,"ask":188.2,"ask_size":2.0,"iv":0.1598,"open_interest":70.0,"volume":8.0,"delta":-0.5121,"gamma":0.0009,"vega":10.8332,"theta":-1.4428,"rho":-5.8696,"theo":187.8042,"change":-25.25,"open":164.9,"high":166.7,"low":163.5,"tick":"up","last_trade_price":166.7,"last_trade_time":"2026-02-18T11:57:59","percent_change":-13.1545,"prev_day_close":177.299995422363},{"option":"SPXW260417C06925000","bid":156.7,"bid_size":6.0,"ask":158.1,"ask_size":6.0,"iv":0.1593,"open_interest":120.0,"volume":2.0,"delta":0.4833,"gamma":0.0009,"vega":10.829,"theta":-1.4473,"rho":5.0091,"theo":157.4004,"change":22.47,"open":169.7,"high":173.32,"low":169.7,"tick":"up","last_trade_price":173.32,"last_trade_time":"2026-02-18T11:11:36","percent_change":14.8956,"prev_day_close":161.799995422363},{"option":"SPXW260417P06925000","bid":188.6,"bid_size":6.0,"ask":190.2,"ask_size":2.0,"iv":0.1592,"open_interest":112.0,"volume":3.0,"delta":-0.5168,"gamma":0.0009,"vega":10.829,"theta":-1.435,"rho":-5.9234,"theo":189.7609,"change":-26.5,"open":167.2,"high":167.6,"low":167.2,"tick":"up","last_trade_price":167.6,"last_trade_time":"2026-02-18T11:56:59","percent_change":-13.6528,"prev_day_close":179.200004577637},{"option":"SPXW260417C06930000","bid":153.7,"bid_size":18.0,"ask":155.1,"ask_size":6.0,"iv":0.1586,"open_interest":119.0,"volume":0.0,"delta":0.4786,"gamma":0.0009,"vega":10.8235,"theta":-1.4412,"rho":4.963,"theo":154.4141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.58,"last_trade_time":"2026-02-17T09:55:18","percent_change":0.0,"prev_day_close":158.700004577637},{"option":"SPXW260417P06930000","bid":190.6,"bid_size":6.0,"ask":192.2,"ask_size":2.0,"iv":0.1586,"open_interest":75.0,"volume":13.0,"delta":-0.5215,"gamma":0.0009,"vega":10.8235,"theta":-1.4271,"rho":-5.9774,"theo":191.7413,"change":-7.75,"open":177.8,"high":188.4,"low":177.8,"tick":"up","last_trade_price":188.4,"last_trade_time":"2026-02-18T15:29:32","percent_change":-3.95106,"prev_day_close":181.099998474121},{"option":"SPXW260417C06935000","bid":150.7,"bid_size":13.0,"ask":152.2,"ask_size":7.0,"iv":0.1579,"open_interest":37.0,"volume":5.0,"delta":0.4738,"gamma":0.0009,"vega":10.8165,"theta":-1.4349,"rho":4.9165,"theo":151.4519,"change":19.35,"open":164.4,"high":164.4,"low":164.4,"tick":"up","last_trade_price":164.4,"last_trade_time":"2026-02-18T10:10:09","percent_change":13.3402,"prev_day_close":155.700004577637},{"option":"SPXW260417P06935000","bid":192.6,"bid_size":2.0,"ask":194.2,"ask_size":2.0,"iv":0.1579,"open_interest":49.0,"volume":0.0,"delta":-0.5262,"gamma":0.0009,"vega":10.8165,"theta":-1.4189,"rho":-6.0317,"theo":193.7459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.4,"last_trade_time":"2026-02-17T15:55:38","percent_change":0.0,"prev_day_close":183.050003051758},{"option":"SPXW260417C06940000","bid":147.8,"bid_size":18.0,"ask":149.2,"ask_size":6.0,"iv":0.1573,"open_interest":33.0,"volume":20.0,"delta":0.469,"gamma":0.0009,"vega":10.808,"theta":-1.4284,"rho":4.8696,"theo":148.5143,"change":21.1,"open":161.4,"high":165.1,"low":161.4,"tick":"down","last_trade_price":163.3,"last_trade_time":"2026-02-18T11:53:34","percent_change":14.8383,"prev_day_close":152.700004577637},{"option":"SPXW260417P06940000","bid":194.6,"bid_size":6.0,"ask":196.2,"ask_size":2.0,"iv":0.1572,"open_interest":105.0,"volume":10.0,"delta":-0.531,"gamma":0.0009,"vega":10.808,"theta":-1.4105,"rho":-6.0865,"theo":195.7751,"change":-31.7,"open":175.0,"high":175.0,"low":167.65,"tick":"up","last_trade_price":168.6,"last_trade_time":"2026-02-18T12:47:34","percent_change":-15.8263,"prev_day_close":185.100006103516},{"option":"SPXW260417C06945000","bid":144.9,"bid_size":13.0,"ask":146.3,"ask_size":6.0,"iv":0.1566,"open_interest":44.0,"volume":11.0,"delta":0.4642,"gamma":0.0009,"vega":10.7979,"theta":-1.4217,"rho":4.8221,"theo":145.6019,"change":21.25,"open":160.6,"high":160.6,"low":160.6,"tick":"up","last_trade_price":160.6,"last_trade_time":"2026-02-18T10:27:13","percent_change":15.2494,"prev_day_close":149.700004577637},{"option":"SPXW260417P06945000","bid":196.7,"bid_size":2.0,"ask":198.3,"ask_size":2.0,"iv":0.1566,"open_interest":80.0,"volume":6.0,"delta":-0.5358,"gamma":0.0009,"vega":10.7979,"theta":-1.4019,"rho":-6.1419,"theo":197.8295,"change":-30.9,"open":171.47,"high":171.8,"low":171.47,"tick":"down","last_trade_price":171.6,"last_trade_time":"2026-02-18T13:23:43","percent_change":-15.2593,"prev_day_close":187.100006103516},{"option":"SPXW260417C06950000","bid":142.0,"bid_size":18.0,"ask":143.4,"ask_size":6.0,"iv":0.1559,"open_interest":107.0,"volume":38.0,"delta":0.4594,"gamma":0.0009,"vega":10.7861,"theta":-1.4148,"rho":4.774,"theo":142.7151,"change":20.0,"open":136.0,"high":160.0,"low":136.0,"tick":"down","last_trade_price":156.6,"last_trade_time":"2026-02-18T13:26:19","percent_change":14.6413,"prev_day_close":146.75},{"option":"SPXW260417P06950000","bid":198.8,"bid_size":6.0,"ask":200.4,"ask_size":2.0,"iv":0.1559,"open_interest":274.0,"volume":32.0,"delta":-0.5407,"gamma":0.0009,"vega":10.7861,"theta":-1.3931,"rho":-6.1979,"theo":199.9095,"change":-14.45,"open":175.98,"high":190.0,"low":169.3,"tick":"up","last_trade_price":190.0,"last_trade_time":"2026-02-18T14:36:01","percent_change":-7.06774,"prev_day_close":189.0},{"option":"SPXW260417C06955000","bid":139.2,"bid_size":7.0,"ask":140.6,"ask_size":6.0,"iv":0.1553,"open_interest":38.0,"volume":22.0,"delta":0.4545,"gamma":0.0009,"vega":10.7727,"theta":-1.4077,"rho":4.7251,"theo":139.8547,"change":16.05,"open":154.7,"high":155.9,"low":141.9,"tick":"up","last_trade_price":149.9,"last_trade_time":"2026-02-18T15:54:18","percent_change":11.991,"prev_day_close":143.900001525879},{"option":"SPXW260417P06955000","bid":200.9,"bid_size":2.0,"ask":202.5,"ask_size":2.0,"iv":0.1553,"open_interest":91.0,"volume":0.0,"delta":-0.5456,"gamma":0.0009,"vega":10.7727,"theta":-1.3841,"rho":-6.2547,"theo":202.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":211.5,"last_trade_time":"2026-02-17T15:54:49","percent_change":0.0,"prev_day_close":191.099998474121},{"option":"SPXW260417C06960000","bid":136.4,"bid_size":12.0,"ask":137.8,"ask_size":7.0,"iv":0.1547,"open_interest":58.0,"volume":4.0,"delta":0.4496,"gamma":0.0009,"vega":10.7574,"theta":-1.4003,"rho":4.6756,"theo":137.0211,"change":20.55,"open":152.38,"high":152.38,"low":151.6,"tick":"down","last_trade_price":151.6,"last_trade_time":"2026-02-18T13:23:44","percent_change":15.681,"prev_day_close":141.0},{"option":"SPXW260417P06960000","bid":202.8,"bid_size":6.0,"ask":204.7,"ask_size":2.0,"iv":0.1546,"open_interest":98.0,"volume":9.0,"delta":-0.5505,"gamma":0.0009,"vega":10.7574,"theta":-1.3748,"rho":-6.3121,"theo":204.1492,"change":-30.55,"open":178.3,"high":178.3,"low":178.3,"tick":"down","last_trade_price":178.3,"last_trade_time":"2026-02-18T12:36:50","percent_change":-14.6277,"prev_day_close":193.200004577637},{"option":"SPXW260417C06965000","bid":133.6,"bid_size":7.0,"ask":135.0,"ask_size":7.0,"iv":0.154,"open_interest":16.0,"volume":0.0,"delta":0.4447,"gamma":0.0009,"vega":10.7405,"theta":-1.3928,"rho":4.6254,"theo":134.2151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.26,"last_trade_time":"2026-02-12T11:06:04","percent_change":0.0,"prev_day_close":138.099998474121},{"option":"SPXW260417P06965000","bid":205.2,"bid_size":2.0,"ask":206.8,"ask_size":2.0,"iv":0.154,"open_interest":21.0,"volume":1.0,"delta":-0.5554,"gamma":0.0009,"vega":10.7405,"theta":-1.3654,"rho":-6.3702,"theo":206.3099,"change":-35.9,"open":175.3,"high":175.3,"low":175.3,"tick":"down","last_trade_price":175.3,"last_trade_time":"2026-02-18T13:03:50","percent_change":-16.9981,"prev_day_close":195.299995422363},{"option":"SPXW260417C06970000","bid":130.8,"bid_size":12.0,"ask":132.2,"ask_size":13.0,"iv":0.1534,"open_interest":57.0,"volume":12.0,"delta":0.4397,"gamma":0.0009,"vega":10.7217,"theta":-1.385,"rho":4.5748,"theo":131.4372,"change":17.6,"open":144.7,"high":144.7,"low":143.3,"tick":"down","last_trade_price":143.3,"last_trade_time":"2026-02-18T13:41:07","percent_change":14.0016,"prev_day_close":135.299995422363},{"option":"SPXW260417P06970000","bid":207.4,"bid_size":6.0,"ask":209.0,"ask_size":2.0,"iv":0.1533,"open_interest":63.0,"volume":4.0,"delta":-0.5604,"gamma":0.0009,"vega":10.7217,"theta":-1.3557,"rho":-6.4286,"theo":208.4988,"change":-22.4,"open":184.06,"high":191.2,"low":184.06,"tick":"up","last_trade_price":191.2,"last_trade_time":"2026-02-18T13:51:54","percent_change":-10.4869,"prev_day_close":197.400001525879},{"option":"SPXW260417C06975000","bid":128.1,"bid_size":12.0,"ask":129.4,"ask_size":6.0,"iv":0.1527,"open_interest":85.0,"volume":3.0,"delta":0.4347,"gamma":0.0009,"vega":10.7012,"theta":-1.377,"rho":4.5238,"theo":128.6878,"change":15.63,"open":142.91,"high":142.91,"low":138.68,"tick":"down","last_trade_price":138.68,"last_trade_time":"2026-02-18T14:06:33","percent_change":12.7022,"prev_day_close":132.5},{"option":"SPXW260417P06975000","bid":209.6,"bid_size":6.0,"ask":211.2,"ask_size":2.0,"iv":0.1526,"open_interest":332.0,"volume":1.0,"delta":-0.5654,"gamma":0.0009,"vega":10.7012,"theta":-1.3458,"rho":-6.4875,"theo":210.7162,"change":-30.02,"open":185.78,"high":185.78,"low":185.78,"tick":"down","last_trade_price":185.78,"last_trade_time":"2026-02-18T12:04:33","percent_change":-13.911,"prev_day_close":199.599998474121},{"option":"SPXW260417C06980000","bid":125.4,"bid_size":12.0,"ask":126.7,"ask_size":6.0,"iv":0.152,"open_interest":116.0,"volume":5.0,"delta":0.4297,"gamma":0.001,"vega":10.6789,"theta":-1.3688,"rho":4.4727,"theo":125.9674,"change":18.6,"open":139.6,"high":139.6,"low":139.0,"tick":"down","last_trade_price":139.0,"last_trade_time":"2026-02-18T13:25:11","percent_change":15.4485,"prev_day_close":129.700004577637},{"option":"SPXW260417P06980000","bid":212.0,"bid_size":6.0,"ask":213.5,"ask_size":2.0,"iv":0.152,"open_interest":90.0,"volume":0.0,"delta":-0.5704,"gamma":0.001,"vega":10.6789,"theta":-1.3358,"rho":-6.5465,"theo":212.9626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.9,"last_trade_time":"2026-02-13T10:47:30","percent_change":0.0,"prev_day_close":201.75},{"option":"SPXW260417C06985000","bid":122.7,"bid_size":7.0,"ask":124.0,"ask_size":6.0,"iv":0.1514,"open_interest":10.0,"volume":1.0,"delta":0.4247,"gamma":0.001,"vega":10.655,"theta":-1.3604,"rho":4.4215,"theo":123.2763,"change":16.3,"open":134.1,"high":134.1,"low":134.1,"tick":"up","last_trade_price":134.1,"last_trade_time":"2026-02-18T10:12:22","percent_change":13.837,"prev_day_close":126.950000762939},{"option":"SPXW260417P06985000","bid":214.2,"bid_size":2.0,"ask":215.7,"ask_size":2.0,"iv":0.1514,"open_interest":27.0,"volume":13.0,"delta":-0.5754,"gamma":0.001,"vega":10.655,"theta":-1.3255,"rho":-6.6056,"theo":215.2383,"change":-21.95,"open":194.9,"high":198.5,"low":189.4,"tick":"up","last_trade_price":198.5,"last_trade_time":"2026-02-18T14:22:27","percent_change":-9.95691,"prev_day_close":204.0},{"option":"SPXW260417C06990000","bid":120.1,"bid_size":13.0,"ask":121.4,"ask_size":6.0,"iv":0.1508,"open_interest":64.0,"volume":4.0,"delta":0.4196,"gamma":0.001,"vega":10.6295,"theta":-1.3517,"rho":4.3704,"theo":120.6148,"change":18.05,"open":131.4,"high":133.3,"low":131.4,"tick":"up","last_trade_price":133.3,"last_trade_time":"2026-02-18T13:25:11","percent_change":15.6616,"prev_day_close":124.200000762939},{"option":"SPXW260417P06990000","bid":216.6,"bid_size":6.0,"ask":218.1,"ask_size":2.0,"iv":0.1507,"open_interest":62.0,"volume":1.0,"delta":-0.5805,"gamma":0.001,"vega":10.6295,"theta":-1.315,"rho":-6.6646,"theo":217.5436,"change":-21.45,"open":201.4,"high":201.4,"low":201.4,"tick":"down","last_trade_price":201.4,"last_trade_time":"2026-02-18T14:22:27","percent_change":-9.62531,"prev_day_close":206.400001525879},{"option":"SPXW260417C06995000","bid":117.5,"bid_size":7.0,"ask":118.7,"ask_size":6.0,"iv":0.1501,"open_interest":60.0,"volume":19.0,"delta":0.4145,"gamma":0.001,"vega":10.6023,"theta":-1.3429,"rho":4.3193,"theo":117.9832,"change":10.1,"open":132.5,"high":132.5,"low":116.8,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T15:45:41","percent_change":8.96184,"prev_day_close":121.549999237061},{"option":"SPXW260417P06995000","bid":218.7,"bid_size":2.0,"ask":220.3,"ask_size":2.0,"iv":0.1501,"open_interest":23.0,"volume":0.0,"delta":-0.5856,"gamma":0.001,"vega":10.6023,"theta":-1.3042,"rho":-6.7236,"theo":219.8788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.52,"last_trade_time":"2026-02-17T16:09:54","percent_change":0.0,"prev_day_close":208.5},{"option":"SPXW260417C07000000","bid":114.9,"bid_size":23.0,"ask":116.1,"ask_size":15.0,"iv":0.1495,"open_interest":4803.0,"volume":22.0,"delta":0.4094,"gamma":0.001,"vega":10.5735,"theta":-1.3339,"rho":4.2682,"theo":115.3819,"change":5.3,"open":125.8,"high":129.7,"low":115.5,"tick":"down","last_trade_price":115.5,"last_trade_time":"2026-02-18T15:08:43","percent_change":4.80944,"prev_day_close":118.849998474121},{"option":"SPXW260417P07000000","bid":221.3,"bid_size":6.0,"ask":222.8,"ask_size":2.0,"iv":0.1495,"open_interest":183.0,"volume":12.0,"delta":-0.5907,"gamma":0.001,"vega":10.5735,"theta":-1.2933,"rho":-6.7826,"theo":222.2443,"change":-25.0,"open":194.49,"high":202.6,"low":194.49,"tick":"up","last_trade_price":202.6,"last_trade_time":"2026-02-18T13:55:51","percent_change":-10.9842,"prev_day_close":210.799995422363},{"option":"SPXW260417C07005000","bid":112.3,"bid_size":7.0,"ask":113.6,"ask_size":6.0,"iv":0.1489,"open_interest":41.0,"volume":10.0,"delta":0.4042,"gamma":0.001,"vega":10.543,"theta":-1.3246,"rho":4.2169,"theo":112.8111,"change":17.5,"open":110.03,"high":125.2,"low":110.03,"tick":"up","last_trade_price":125.2,"last_trade_time":"2026-02-18T12:36:54","percent_change":16.2488,"prev_day_close":116.25},{"option":"SPXW260417P07005000","bid":223.7,"bid_size":2.0,"ask":225.1,"ask_size":2.0,"iv":0.1489,"open_interest":18.0,"volume":1.0,"delta":-0.5958,"gamma":0.001,"vega":10.543,"theta":-1.2822,"rho":-6.8417,"theo":224.6403,"change":-27.8,"open":202.6,"high":202.6,"low":202.6,"tick":"up","last_trade_price":202.6,"last_trade_time":"2026-02-18T10:11:11","percent_change":-12.066,"prev_day_close":213.150001525879},{"option":"SPXW260417C07010000","bid":109.8,"bid_size":13.0,"ask":111.0,"ask_size":6.0,"iv":0.1483,"open_interest":89.0,"volume":18.0,"delta":0.3991,"gamma":0.001,"vega":10.5106,"theta":-1.3152,"rho":4.1654,"theo":110.2713,"change":16.75,"open":107.53,"high":124.0,"low":106.62,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T12:46:19","percent_change":15.9145,"prev_day_close":113.650001525879},{"option":"SPXW260417P07010000","bid":225.9,"bid_size":6.0,"ask":227.6,"ask_size":2.0,"iv":0.1482,"open_interest":102.0,"volume":1.0,"delta":-0.601,"gamma":0.001,"vega":10.5106,"theta":-1.2709,"rho":-6.9012,"theo":227.0673,"change":-29.4,"open":203.4,"high":203.4,"low":203.4,"tick":"down","last_trade_price":203.4,"last_trade_time":"2026-02-18T10:30:53","percent_change":-12.6289,"prev_day_close":215.5},{"option":"SPXW260417C07015000","bid":107.3,"bid_size":7.0,"ask":108.6,"ask_size":6.0,"iv":0.1477,"open_interest":75.0,"volume":9.0,"delta":0.3939,"gamma":0.001,"vega":10.4763,"theta":-1.3056,"rho":4.1134,"theo":107.7629,"change":16.05,"open":119.7,"high":119.7,"low":118.9,"tick":"down","last_trade_price":118.9,"last_trade_time":"2026-02-18T11:58:09","percent_change":15.6053,"prev_day_close":111.099998474121},{"option":"SPXW260417P07015000","bid":228.6,"bid_size":2.0,"ask":230.1,"ask_size":2.0,"iv":0.1476,"open_interest":27.0,"volume":0.0,"delta":-0.6062,"gamma":0.001,"vega":10.4763,"theta":-1.2594,"rho":-6.961,"theo":229.5258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.2,"last_trade_time":"2026-02-09T15:45:42","percent_change":0.0,"prev_day_close":217.849998474121},{"option":"SPXW260417C07020000","bid":104.8,"bid_size":13.0,"ask":106.1,"ask_size":6.0,"iv":0.1471,"open_interest":52.0,"volume":2.0,"delta":0.3887,"gamma":0.001,"vega":10.44,"theta":-1.2958,"rho":4.0608,"theo":105.2866,"change":14.15,"open":116.6,"high":116.6,"low":114.6,"tick":"down","last_trade_price":114.6,"last_trade_time":"2026-02-18T13:42:28","percent_change":14.0866,"prev_day_close":108.450000762939},{"option":"SPXW260417P07020000","bid":231.1,"bid_size":6.0,"ask":232.6,"ask_size":2.0,"iv":0.147,"open_interest":44.0,"volume":0.0,"delta":-0.6113,"gamma":0.001,"vega":10.44,"theta":-1.2477,"rho":-7.0215,"theo":232.0162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.32,"last_trade_time":"2026-02-17T12:43:12","percent_change":0.0,"prev_day_close":220.299995422363},{"option":"SPXW260417C07025000","bid":102.4,"bid_size":13.0,"ask":103.7,"ask_size":7.0,"iv":0.1464,"open_interest":202.0,"volume":2.0,"delta":0.3835,"gamma":0.001,"vega":10.4014,"theta":-1.2858,"rho":4.0076,"theo":102.8427,"change":13.29,"open":115.8,"high":115.8,"low":111.39,"tick":"down","last_trade_price":111.39,"last_trade_time":"2026-02-18T14:06:33","percent_change":13.5474,"prev_day_close":106.0},{"option":"SPXW260417P07025000","bid":232.9,"bid_size":6.0,"ask":235.0,"ask_size":2.0,"iv":0.1464,"open_interest":58.0,"volume":0.0,"delta":-0.6166,"gamma":0.001,"vega":10.4014,"theta":-1.2358,"rho":-7.0826,"theo":234.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.4,"last_trade_time":"2026-02-12T10:20:25","percent_change":0.0,"prev_day_close":222.799995422363},{"option":"SPXW260417C07030000","bid":100.0,"bid_size":13.0,"ask":101.3,"ask_size":14.0,"iv":0.1459,"open_interest":67.0,"volume":1.0,"delta":0.3783,"gamma":0.001,"vega":10.3607,"theta":-1.2756,"rho":3.9539,"theo":100.432,"change":16.0,"open":111.8,"high":111.8,"low":111.8,"tick":"up","last_trade_price":111.8,"last_trade_time":"2026-02-18T11:57:38","percent_change":16.7015,"prev_day_close":103.549999237061},{"option":"SPXW260417P07030000","bid":235.7,"bid_size":6.0,"ask":237.6,"ask_size":2.0,"iv":0.1458,"open_interest":32.0,"volume":0.0,"delta":-0.6218,"gamma":0.001,"vega":10.3607,"theta":-1.2238,"rho":-7.1442,"theo":237.0952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.04,"last_trade_time":"2026-02-17T09:30:50","percent_change":0.0,"prev_day_close":225.150001525879},{"option":"SPXW260417C07035000","bid":97.6,"bid_size":7.0,"ask":98.9,"ask_size":14.0,"iv":0.1452,"open_interest":28.0,"volume":2.0,"delta":0.373,"gamma":0.001,"vega":10.3178,"theta":-1.2653,"rho":3.8996,"theo":98.0548,"change":15.6,"open":109.1,"high":109.1,"low":109.1,"tick":"no_change","last_trade_price":109.1,"last_trade_time":"2026-02-18T11:57:41","percent_change":16.6845,"prev_day_close":101.049999237061},{"option":"SPXW260417P07035000","bid":238.5,"bid_size":2.0,"ask":240.2,"ask_size":2.0,"iv":0.1451,"open_interest":39.0,"volume":0.0,"delta":-0.627,"gamma":0.001,"vega":10.3178,"theta":-1.2115,"rho":-7.2063,"theo":239.6848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.8,"last_trade_time":"2026-02-12T13:46:57","percent_change":0.0,"prev_day_close":227.799995422363},{"option":"SPXW260417C07040000","bid":95.3,"bid_size":13.0,"ask":96.5,"ask_size":7.0,"iv":0.1446,"open_interest":130.0,"volume":4.0,"delta":0.3678,"gamma":0.001,"vega":10.2726,"theta":-1.2547,"rho":3.8452,"theo":95.7115,"change":16.1,"open":108.4,"high":108.4,"low":107.4,"tick":"down","last_trade_price":107.4,"last_trade_time":"2026-02-18T11:49:48","percent_change":17.6342,"prev_day_close":98.6500015258789},{"option":"SPXW260417P07040000","bid":241.4,"bid_size":5.0,"ask":242.8,"ask_size":2.0,"iv":0.1445,"open_interest":83.0,"volume":0.0,"delta":-0.6323,"gamma":0.001,"vega":10.2726,"theta":-1.1991,"rho":-7.2686,"theo":242.3083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.4,"last_trade_time":"2026-02-12T09:58:21","percent_change":0.0,"prev_day_close":230.349998474121},{"option":"SPXW260417C07045000","bid":92.9,"bid_size":8.0,"ask":94.2,"ask_size":7.0,"iv":0.144,"open_interest":93.0,"volume":0.0,"delta":0.3625,"gamma":0.001,"vega":10.2255,"theta":-1.244,"rho":3.7907,"theo":93.4024,"change":1.75,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.6,"last_trade_time":"2026-02-17T11:19:35","percent_change":1.81818,"prev_day_close":96.25},{"option":"SPXW260417P07045000","bid":243.6,"bid_size":2.0,"ask":245.4,"ask_size":2.0,"iv":0.1439,"open_interest":15.0,"volume":0.0,"delta":-0.6375,"gamma":0.001,"vega":10.2255,"theta":-1.1865,"rho":-7.331,"theo":244.966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.53,"last_trade_time":"2026-01-27T15:57:45","percent_change":0.0,"prev_day_close":232.900001525879},{"option":"SPXW260417C07050000","bid":90.7,"bid_size":29.0,"ask":91.9,"ask_size":22.0,"iv":0.1434,"open_interest":5953.0,"volume":2.0,"delta":0.3573,"gamma":0.001,"vega":10.1766,"theta":-1.2331,"rho":3.7363,"theo":91.1276,"change":7.6,"open":103.1,"high":103.1,"low":94.45,"tick":"down","last_trade_price":94.45,"last_trade_time":"2026-02-18T14:36:32","percent_change":8.75072,"prev_day_close":93.9500007629394},{"option":"SPXW260417P07050000","bid":246.6,"bid_size":2.0,"ask":248.1,"ask_size":2.0,"iv":0.1433,"open_interest":355.0,"volume":0.0,"delta":-0.6428,"gamma":0.001,"vega":10.1766,"theta":-1.1737,"rho":-7.3933,"theo":247.6581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.02,"last_trade_time":"2026-01-27T13:51:05","percent_change":0.0,"prev_day_close":235.550003051758},{"option":"SPXW260417C07055000","bid":88.4,"bid_size":7.0,"ask":89.7,"ask_size":7.0,"iv":0.1428,"open_interest":31.0,"volume":7.0,"delta":0.352,"gamma":0.001,"vega":10.1258,"theta":-1.222,"rho":3.6822,"theo":88.8872,"change":1.65,"open":100.6,"high":100.6,"low":92.19,"tick":"down","last_trade_price":92.19,"last_trade_time":"2026-02-18T14:36:32","percent_change":1.80033,"prev_day_close":91.6500015258789},{"option":"SPXW260417P07055000","bid":249.0,"bid_size":2.0,"ask":250.8,"ask_size":2.0,"iv":0.1428,"open_interest":3.0,"volume":0.0,"delta":-0.6481,"gamma":0.001,"vega":10.1258,"theta":-1.1607,"rho":-7.4553,"theo":250.3845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.8,"last_trade_time":"2026-02-12T13:51:50","percent_change":0.0,"prev_day_close":238.200004577637},{"option":"SPXW260417C07060000","bid":86.2,"bid_size":14.0,"ask":87.5,"ask_size":14.0,"iv":0.1423,"open_interest":55.0,"volume":3.0,"delta":0.3467,"gamma":0.001,"vega":10.0735,"theta":-1.2107,"rho":3.6284,"theo":86.6812,"change":16.17,"open":81.8,"high":99.32,"low":81.8,"tick":"down","last_trade_price":98.72,"last_trade_time":"2026-02-18T13:09:04","percent_change":19.5881,"prev_day_close":89.3499984741211},{"option":"SPXW260417P07060000","bid":252.0,"bid_size":2.0,"ask":253.7,"ask_size":2.0,"iv":0.1422,"open_interest":34.0,"volume":0.0,"delta":-0.6533,"gamma":0.001,"vega":10.0735,"theta":-1.1476,"rho":-7.517,"theo":253.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.5,"last_trade_time":"2026-02-02T10:04:38","percent_change":0.0,"prev_day_close":240.900001525879},{"option":"SPXW260417C07065000","bid":84.0,"bid_size":7.0,"ask":85.3,"ask_size":8.0,"iv":0.1417,"open_interest":79.0,"volume":1.0,"delta":0.3415,"gamma":0.001,"vega":10.0197,"theta":-1.1993,"rho":3.5749,"theo":84.5093,"change":15.97,"open":96.37,"high":96.37,"low":96.37,"tick":"up","last_trade_price":96.37,"last_trade_time":"2026-02-18T13:09:04","percent_change":19.8632,"prev_day_close":87.0499992370606},{"option":"SPXW260417P07065000","bid":254.6,"bid_size":1.0,"ask":256.5,"ask_size":1.0,"iv":0.1416,"open_interest":13.0,"volume":0.0,"delta":-0.6586,"gamma":0.001,"vega":10.0197,"theta":-1.1343,"rho":-7.5784,"theo":255.9402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.9,"last_trade_time":"2026-01-26T12:38:33","percent_change":0.0,"prev_day_close":243.650001525879},{"option":"SPXW260417C07070000","bid":81.9,"bid_size":14.0,"ask":83.1,"ask_size":8.0,"iv":0.1411,"open_interest":43.0,"volume":11.0,"delta":0.3362,"gamma":0.001,"vega":9.9641,"theta":-1.1877,"rho":3.5214,"theo":82.3718,"change":16.17,"open":91.6,"high":94.57,"low":91.6,"tick":"up","last_trade_price":94.57,"last_trade_time":"2026-02-18T13:05:48","percent_change":20.625,"prev_day_close":84.8999977111816},{"option":"SPXW260417P07070000","bid":257.4,"bid_size":1.0,"ask":259.2,"ask_size":1.0,"iv":0.141,"open_interest":87.0,"volume":0.0,"delta":-0.6639,"gamma":0.001,"vega":9.9641,"theta":-1.1208,"rho":-7.6397,"theo":258.7694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.27,"last_trade_time":"2026-02-04T12:54:10","percent_change":0.0,"prev_day_close":246.349998474121},{"option":"SPXW260417C07075000","bid":79.8,"bid_size":14.0,"ask":80.9,"ask_size":8.0,"iv":0.1406,"open_interest":55.0,"volume":12.0,"delta":0.3309,"gamma":0.001,"vega":9.9068,"theta":-1.176,"rho":3.4679,"theo":80.2685,"change":10.35,"open":91.2,"high":91.2,"low":86.7,"tick":"no_change","last_trade_price":86.7,"last_trade_time":"2026-02-18T13:51:38","percent_change":13.556,"prev_day_close":82.6500015258789},{"option":"SPXW260417P07075000","bid":260.2,"bid_size":1.0,"ask":262.1,"ask_size":1.0,"iv":0.1405,"open_interest":18.0,"volume":1.0,"delta":-0.6692,"gamma":0.001,"vega":9.9068,"theta":-1.1072,"rho":-7.7011,"theo":261.6329,"change":-6.22,"open":262.23,"high":262.23,"low":262.23,"tick":"down","last_trade_price":262.23,"last_trade_time":"2026-02-18T09:32:16","percent_change":-2.317,"prev_day_close":249.099998474121},{"option":"SPXW260417C07080000","bid":77.7,"bid_size":14.0,"ask":78.8,"ask_size":8.0,"iv":0.14,"open_interest":95.0,"volume":17.0,"delta":0.3256,"gamma":0.0009,"vega":9.8476,"theta":-1.1641,"rho":3.4142,"theo":78.1997,"change":13.6,"open":88.8,"high":88.8,"low":87.9,"tick":"down","last_trade_price":87.9,"last_trade_time":"2026-02-18T11:55:27","percent_change":18.3042,"prev_day_close":80.5499992370606},{"option":"SPXW260417P07080000","bid":263.0,"bid_size":1.0,"ask":265.0,"ask_size":1.0,"iv":0.1399,"open_interest":61.0,"volume":0.0,"delta":-0.6744,"gamma":0.0009,"vega":9.8476,"theta":-1.0934,"rho":-7.7627,"theo":264.5309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":295.11,"last_trade_time":"2026-02-13T15:41:23","percent_change":0.0,"prev_day_close":251.949996948242},{"option":"SPXW260417C07085000","bid":75.7,"bid_size":7.0,"ask":76.9,"ask_size":8.0,"iv":0.1394,"open_interest":38.0,"volume":4.0,"delta":0.3204,"gamma":0.0009,"vega":9.7862,"theta":-1.1521,"rho":3.36,"theo":76.1654,"change":9.35,"open":81.8,"high":81.8,"low":81.8,"tick":"up","last_trade_price":81.8,"last_trade_time":"2026-02-18T14:13:53","percent_change":12.9055,"prev_day_close":78.4500007629394},{"option":"SPXW260417P07085000","bid":266.3,"bid_size":1.0,"ask":267.9,"ask_size":1.0,"iv":0.1394,"open_interest":1.0,"volume":0.0,"delta":-0.6797,"gamma":0.0009,"vega":9.7862,"theta":-1.0795,"rho":-7.8248,"theo":267.4635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.16,"last_trade_time":"2026-02-13T15:41:23","percent_change":0.0,"prev_day_close":254.799995422363},{"option":"SPXW260417C07090000","bid":73.7,"bid_size":15.0,"ask":74.9,"ask_size":15.0,"iv":0.1389,"open_interest":68.0,"volume":34.0,"delta":0.3151,"gamma":0.0009,"vega":9.7225,"theta":-1.14,"rho":3.3055,"theo":74.166,"change":9.7,"open":82.7,"high":82.7,"low":78.8,"tick":"down","last_trade_price":80.1,"last_trade_time":"2026-02-18T14:22:34","percent_change":13.7784,"prev_day_close":76.3999977111816},{"option":"SPXW260417P07090000","bid":269.3,"bid_size":1.0,"ask":270.9,"ask_size":1.0,"iv":0.1388,"open_interest":74.0,"volume":0.0,"delta":-0.685,"gamma":0.0009,"vega":9.7225,"theta":-1.0655,"rho":-7.8872,"theo":270.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.0,"last_trade_time":"2026-01-28T13:09:39","percent_change":0.0,"prev_day_close":257.699996948242},{"option":"SPXW260417C07095000","bid":71.7,"bid_size":23.0,"ask":72.8,"ask_size":15.0,"iv":0.1383,"open_interest":27.0,"volume":9.0,"delta":0.3098,"gamma":0.0009,"vega":9.6564,"theta":-1.1276,"rho":3.2506,"theo":72.2015,"change":1.5,"open":81.5,"high":81.7,"low":78.3,"tick":"down","last_trade_price":78.3,"last_trade_time":"2026-02-18T14:22:21","percent_change":2.01884,"prev_day_close":74.2999992370606},{"option":"SPXW260417P07095000","bid":272.1,"bid_size":1.0,"ask":273.9,"ask_size":1.0,"iv":0.1383,"open_interest":12.0,"volume":0.0,"delta":-0.6902,"gamma":0.0009,"vega":9.6564,"theta":-1.0513,"rho":-7.95,"theo":273.4331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":258.2,"last_trade_time":"2026-01-29T11:19:43","percent_change":0.0,"prev_day_close":260.600006103516},{"option":"SPXW260417C07100000","bid":69.8,"bid_size":25.0,"ask":70.7,"ask_size":15.0,"iv":0.1378,"open_interest":1164.0,"volume":215.0,"delta":0.3046,"gamma":0.0009,"vega":9.588,"theta":-1.1152,"rho":3.1956,"theo":70.272,"change":8.89,"open":78.3,"high":79.6,"low":70.9,"tick":"up","last_trade_price":75.59,"last_trade_time":"2026-02-18T15:58:30","percent_change":13.3283,"prev_day_close":72.2999992370606},{"option":"SPXW260417P07100000","bid":275.4,"bid_size":1.0,"ask":276.9,"ask_size":1.0,"iv":0.1377,"open_interest":135.0,"volume":2.0,"delta":-0.6955,"gamma":0.0009,"vega":9.588,"theta":-1.037,"rho":-8.0128,"theo":276.4705,"change":-36.33,"open":277.81,"high":277.81,"low":247.12,"tick":"down","last_trade_price":247.12,"last_trade_time":"2026-02-18T12:04:33","percent_change":-12.8171,"prev_day_close":263.5},{"option":"SPXW260417C07105000","bid":67.8,"bid_size":8.0,"ask":68.9,"ask_size":9.0,"iv":0.1373,"open_interest":71.0,"volume":7.0,"delta":0.2994,"gamma":0.0009,"vega":9.5175,"theta":-1.1026,"rho":3.1407,"theo":68.3775,"change":9.35,"open":76.5,"high":76.5,"low":74.2,"tick":"no_change","last_trade_price":74.2,"last_trade_time":"2026-02-18T14:22:21","percent_change":14.4179,"prev_day_close":70.2999992370606},{"option":"SPXW260417P07105000","bid":273.6,"bid_size":6.0,"ask":285.4,"ask_size":6.0,"iv":0.1376,"open_interest":16.0,"volume":0.0,"delta":-0.7007,"gamma":0.0009,"vega":9.5175,"theta":-1.0225,"rho":-8.0757,"theo":279.5428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":288.28,"last_trade_time":"2026-02-12T15:41:21","percent_change":0.0,"prev_day_close":266.550003051758},{"option":"SPXW260417C07110000","bid":66.0,"bid_size":16.0,"ask":67.1,"ask_size":9.0,"iv":0.1367,"open_interest":78.0,"volume":3.0,"delta":0.2942,"gamma":0.0009,"vega":9.4451,"theta":-1.0899,"rho":3.0861,"theo":66.5178,"change":1.4,"open":72.2,"high":72.2,"low":72.2,"tick":"up","last_trade_price":72.2,"last_trade_time":"2026-02-18T14:22:21","percent_change":2.04679,"prev_day_close":68.3999977111816},{"option":"SPXW260417P07110000","bid":280.3,"bid_size":1.0,"ask":286.1,"ask_size":4.0,"iv":0.1374,"open_interest":15.0,"volume":0.0,"delta":-0.7059,"gamma":0.0009,"vega":9.4451,"theta":-1.0079,"rho":-8.1381,"theo":282.6499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":291.28,"last_trade_time":"2026-02-12T15:41:21","percent_change":0.0,"prev_day_close":269.350006103516},{"option":"SPXW260417C07115000","bid":64.1,"bid_size":8.0,"ask":65.2,"ask_size":9.0,"iv":0.1362,"open_interest":19.0,"volume":0.0,"delta":0.289,"gamma":0.0009,"vega":9.371,"theta":-1.077,"rho":3.032,"theo":64.6926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.7,"last_trade_time":"2026-02-17T11:05:04","percent_change":0.0,"prev_day_close":66.5},{"option":"SPXW260417P07115000","bid":279.8,"bid_size":6.0,"ask":291.4,"ask_size":2.0,"iv":0.1364,"open_interest":7.0,"volume":0.0,"delta":-0.7111,"gamma":0.0009,"vega":9.371,"theta":-0.9932,"rho":-8.2001,"theo":285.7915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.9,"last_trade_time":"2026-02-09T15:45:23","percent_change":0.0,"prev_day_close":272.25},{"option":"SPXW260417C07120000","bid":62.3,"bid_size":16.0,"ask":63.4,"ask_size":9.0,"iv":0.1357,"open_interest":44.0,"volume":0.0,"delta":0.2838,"gamma":0.0009,"vega":9.2956,"theta":-1.0641,"rho":2.9785,"theo":62.9015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.37,"last_trade_time":"2026-02-17T12:09:40","percent_change":0.0,"prev_day_close":64.6000022888184},{"option":"SPXW260417P07120000","bid":286.6,"bid_size":3.0,"ask":292.4,"ask_size":3.0,"iv":0.1364,"open_interest":30.0,"volume":0.0,"delta":-0.7163,"gamma":0.0009,"vega":9.2956,"theta":-0.9783,"rho":-8.2615,"theo":288.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":277.8,"last_trade_time":"2026-02-03T13:14:59","percent_change":0.0,"prev_day_close":275.299987792969},{"option":"SPXW260417C07125000","bid":60.6,"bid_size":17.0,"ask":61.7,"ask_size":17.0,"iv":0.1351,"open_interest":105.0,"volume":23.0,"delta":0.2786,"gamma":0.0009,"vega":9.2189,"theta":-1.051,"rho":2.9255,"theo":61.1442,"change":7.1,"open":69.2,"high":70.19,"low":65.0,"tick":"down","last_trade_price":65.0,"last_trade_time":"2026-02-18T15:59:23","percent_change":12.2625,"prev_day_close":62.7999992370606},{"option":"SPXW260417P07125000","bid":289.2,"bid_size":4.0,"ask":295.6,"ask_size":4.0,"iv":0.1359,"open_interest":13.0,"volume":0.0,"delta":-0.7215,"gamma":0.0009,"vega":9.2189,"theta":-0.9633,"rho":-8.3224,"theo":292.1766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.7,"last_trade_time":"2026-01-09T12:05:29","percent_change":0.0,"prev_day_close":278.599990844727},{"option":"SPXW260417C07130000","bid":58.8,"bid_size":17.0,"ask":59.9,"ask_size":9.0,"iv":0.1347,"open_interest":51.0,"volume":19.0,"delta":0.2735,"gamma":0.0009,"vega":9.141,"theta":-1.0378,"rho":2.8729,"theo":59.4203,"change":8.35,"open":67.4,"high":67.4,"low":64.6,"tick":"down","last_trade_price":64.6,"last_trade_time":"2026-02-18T14:22:21","percent_change":14.8444,"prev_day_close":61.0},{"option":"SPXW260417P07130000","bid":293.0,"bid_size":3.0,"ask":298.9,"ask_size":3.0,"iv":0.1354,"open_interest":42.0,"volume":1.0,"delta":-0.7266,"gamma":0.0009,"vega":9.141,"theta":-0.9483,"rho":-8.3829,"theo":295.4195,"change":-36.95,"open":265.2,"high":265.2,"low":265.2,"tick":"up","last_trade_price":265.2,"last_trade_time":"2026-02-18T12:04:33","percent_change":-12.229,"prev_day_close":281.800003051758},{"option":"SPXW260417C07135000","bid":57.1,"bid_size":8.0,"ask":58.2,"ask_size":9.0,"iv":0.1342,"open_interest":71.0,"volume":0.0,"delta":0.2684,"gamma":0.0009,"vega":9.0618,"theta":-1.0245,"rho":2.8204,"theo":57.7296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.2,"last_trade_time":"2026-02-17T16:02:28","percent_change":0.0,"prev_day_close":59.25},{"option":"SPXW260417P07135000","bid":292.6,"bid_size":6.0,"ask":304.4,"ask_size":6.0,"iv":0.1347,"open_interest":14.0,"volume":0.0,"delta":-0.7317,"gamma":0.0009,"vega":9.0618,"theta":-0.9331,"rho":-8.4433,"theo":298.6956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.4,"last_trade_time":"2026-02-02T09:37:08","percent_change":0.0,"prev_day_close":284.800003051758},{"option":"SPXW260417C07140000","bid":55.5,"bid_size":17.0,"ask":56.6,"ask_size":17.0,"iv":0.1336,"open_interest":144.0,"volume":0.0,"delta":0.2632,"gamma":0.0009,"vega":8.981,"theta":-1.0111,"rho":2.7679,"theo":56.072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.1,"last_trade_time":"2026-02-17T11:12:55","percent_change":0.0,"prev_day_close":57.4499988555908},{"option":"SPXW260417P07140000","bid":299.5,"bid_size":1.0,"ask":305.5,"ask_size":4.0,"iv":0.1344,"open_interest":20.0,"volume":0.0,"delta":-0.7368,"gamma":0.0009,"vega":8.981,"theta":-0.9178,"rho":-8.5036,"theo":302.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.62,"last_trade_time":"2026-02-12T10:45:33","percent_change":0.0,"prev_day_close":288.349990844727},{"option":"SPXW260417C07145000","bid":53.8,"bid_size":8.0,"ask":55.0,"ask_size":17.0,"iv":0.1332,"open_interest":83.0,"volume":0.0,"delta":0.2582,"gamma":0.0009,"vega":8.8983,"theta":-0.9976,"rho":2.7153,"theo":54.4474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.1,"last_trade_time":"2026-02-17T16:02:28","percent_change":0.0,"prev_day_close":55.7999992370606},{"option":"SPXW260417P07145000","bid":299.3,"bid_size":6.0,"ask":311.1,"ask_size":6.0,"iv":0.1336,"open_interest":21.0,"volume":0.0,"delta":-0.7419,"gamma":0.0009,"vega":8.8983,"theta":-0.9024,"rho":-8.5641,"theo":305.3471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.7,"last_trade_time":"2026-02-10T12:31:06","percent_change":0.0,"prev_day_close":290.800003051758},{"option":"SPXW260417C07150000","bid":52.3,"bid_size":17.0,"ask":53.3,"ask_size":8.0,"iv":0.1328,"open_interest":209.0,"volume":7.0,"delta":0.2531,"gamma":0.0009,"vega":8.8136,"theta":-0.984,"rho":2.6625,"theo":52.856,"change":1.95,"open":58.09,"high":61.27,"low":51.9,"tick":"down","last_trade_price":51.9,"last_trade_time":"2026-02-18T15:13:31","percent_change":3.9039,"prev_day_close":54.1000003814697},{"option":"SPXW260417P07150000","bid":306.2,"bid_size":3.0,"ask":312.2,"ask_size":3.0,"iv":0.1334,"open_interest":107.0,"volume":1.0,"delta":-0.7469,"gamma":0.0009,"vega":8.8136,"theta":-0.887,"rho":-8.6248,"theo":308.7224,"change":-37.95,"open":278.45,"high":278.45,"low":278.45,"tick":"up","last_trade_price":278.45,"last_trade_time":"2026-02-18T13:38:58","percent_change":-11.9943,"prev_day_close":294.699996948242},{"option":"SPXW260417C07155000","bid":50.7,"bid_size":8.0,"ask":51.8,"ask_size":18.0,"iv":0.1322,"open_interest":19.0,"volume":1.0,"delta":0.2481,"gamma":0.0009,"vega":8.7267,"theta":-0.9704,"rho":2.6096,"theo":51.2977,"change":8.05,"open":56.5,"high":56.5,"low":56.5,"tick":"up","last_trade_price":56.5,"last_trade_time":"2026-02-18T13:46:48","percent_change":16.6151,"prev_day_close":52.5499992370606},{"option":"SPXW260417P07155000","bid":306.0,"bid_size":6.0,"ask":317.8,"ask_size":6.0,"iv":0.1327,"open_interest":26.0,"volume":1.0,"delta":-0.752,"gamma":0.0009,"vega":8.7267,"theta":-0.8714,"rho":-8.6856,"theo":312.1309,"change":-37.5,"open":281.75,"high":281.75,"low":281.75,"tick":"up","last_trade_price":281.75,"last_trade_time":"2026-02-18T13:38:58","percent_change":-11.7463,"prev_day_close":297.550003051758},{"option":"SPXW260417C07160000","bid":49.2,"bid_size":18.0,"ask":50.2,"ask_size":8.0,"iv":0.1318,"open_interest":30.0,"volume":26.0,"delta":0.2431,"gamma":0.0009,"vega":8.6378,"theta":-0.9566,"rho":2.5569,"theo":49.7724,"change":7.05,"open":57.43,"high":57.45,"low":54.0,"tick":"down","last_trade_price":54.0,"last_trade_time":"2026-02-18T14:22:26","percent_change":15.016,"prev_day_close":50.9500007629394},{"option":"SPXW260417P07160000","bid":313.0,"bid_size":3.0,"ask":319.1,"ask_size":3.0,"iv":0.1325,"open_interest":10.0,"volume":0.0,"delta":-0.7569,"gamma":0.0009,"vega":8.6378,"theta":-0.8558,"rho":-8.7462,"theo":315.5724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.29,"last_trade_time":"2026-01-12T10:17:09","percent_change":0.0,"prev_day_close":301.649993896484},{"option":"SPXW260417C07170000","bid":46.2,"bid_size":18.0,"ask":47.2,"ask_size":8.0,"iv":0.1308,"open_interest":47.0,"volume":1.0,"delta":0.2333,"gamma":0.0009,"vega":8.4546,"theta":-0.9289,"rho":2.4528,"theo":46.8198,"change":9.85,"open":54.05,"high":54.05,"low":54.05,"tick":"up","last_trade_price":54.05,"last_trade_time":"2026-02-18T11:16:58","percent_change":22.2851,"prev_day_close":47.8499984741211},{"option":"SPXW260417P07170000","bid":319.9,"bid_size":1.0,"ask":326.1,"ask_size":4.0,"iv":0.1316,"open_interest":39.0,"volume":0.0,"delta":-0.7668,"gamma":0.0009,"vega":8.4546,"theta":-0.8243,"rho":-8.8661,"theo":322.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.6,"last_trade_time":"2026-02-11T14:38:47","percent_change":0.0,"prev_day_close":308.399993896484},{"option":"SPXW260417C07175000","bid":44.8,"bid_size":20.0,"ask":45.8,"ask_size":19.0,"iv":0.1305,"open_interest":80.0,"volume":1.0,"delta":0.2284,"gamma":0.0008,"vega":8.3611,"theta":-0.915,"rho":2.4018,"theo":45.3918,"change":9.7,"open":52.45,"high":52.45,"low":52.45,"tick":"up","last_trade_price":52.45,"last_trade_time":"2026-02-18T11:16:58","percent_change":22.6901,"prev_day_close":46.3999996185303},{"option":"SPXW260417P07175000","bid":323.4,"bid_size":4.0,"ask":329.6,"ask_size":4.0,"iv":0.1311,"open_interest":24.0,"volume":0.0,"delta":-0.7717,"gamma":0.0008,"vega":8.3611,"theta":-0.8085,"rho":-8.925,"theo":326.0922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":291.8,"last_trade_time":"2026-02-06T14:00:26","percent_change":0.0,"prev_day_close":311.699996948242},{"option":"SPXW260417C07180000","bid":43.4,"bid_size":20.0,"ask":44.4,"ask_size":19.0,"iv":0.1301,"open_interest":150.0,"volume":0.0,"delta":0.2236,"gamma":0.0008,"vega":8.2667,"theta":-0.901,"rho":2.3516,"theo":43.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.46,"last_trade_time":"2026-02-17T12:09:40","percent_change":0.0,"prev_day_close":44.8999996185303},{"option":"SPXW260417P07180000","bid":326.9,"bid_size":1.0,"ask":333.2,"ask_size":4.0,"iv":0.1306,"open_interest":21.0,"volume":0.0,"delta":-0.7765,"gamma":0.0008,"vega":8.2667,"theta":-0.7926,"rho":-8.983,"theo":329.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.0,"last_trade_time":"2026-02-11T09:34:51","percent_change":0.0,"prev_day_close":315.199996948242},{"option":"SPXW260417C07190000","bid":40.7,"bid_size":20.0,"ask":41.7,"ask_size":9.0,"iv":0.1292,"open_interest":32.0,"volume":0.0,"delta":0.214,"gamma":0.0008,"vega":8.0762,"theta":-0.8729,"rho":2.2531,"theo":41.2958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.1,"last_trade_time":"2026-02-17T11:13:28","percent_change":0.0,"prev_day_close":42.1000003814697},{"option":"SPXW260417P07190000","bid":334.1,"bid_size":1.0,"ask":340.5,"ask_size":4.0,"iv":0.1298,"open_interest":27.0,"volume":0.0,"delta":-0.7861,"gamma":0.0008,"vega":8.0762,"theta":-0.7608,"rho":-9.0974,"theo":336.8967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.6,"last_trade_time":"2026-02-11T14:37:16","percent_change":0.0,"prev_day_close":322.450012207031},{"option":"SPXW260417C07200000","bid":38.1,"bid_size":21.0,"ask":39.1,"ask_size":9.0,"iv":0.1282,"open_interest":768.0,"volume":91.0,"delta":0.2046,"gamma":0.0008,"vega":7.8823,"theta":-0.8447,"rho":2.1556,"theo":38.7191,"change":3.41,"open":38.0,"high":45.5,"low":37.0,"tick":"up","last_trade_price":39.86,"last_trade_time":"2026-02-18T15:46:24","percent_change":9.35528,"prev_day_close":39.5},{"option":"SPXW260417P07200000","bid":341.4,"bid_size":4.0,"ask":347.8,"ask_size":4.0,"iv":0.1289,"open_interest":21.0,"volume":0.0,"delta":-0.7955,"gamma":0.0008,"vega":7.8823,"theta":-0.7288,"rho":-9.2106,"theo":344.2535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.8,"last_trade_time":"2026-02-10T12:20:37","percent_change":0.0,"prev_day_close":329.599990844727},{"option":"SPXW260417C07210000","bid":35.7,"bid_size":21.0,"ask":36.6,"ask_size":9.0,"iv":0.1274,"open_interest":76.0,"volume":2.0,"delta":0.1954,"gamma":0.0008,"vega":7.683,"theta":-0.8164,"rho":2.0584,"theo":36.2645,"change":6.2,"open":41.64,"high":41.64,"low":40.3,"tick":"down","last_trade_price":40.3,"last_trade_time":"2026-02-18T13:32:01","percent_change":18.1818,"prev_day_close":36.8999996185303},{"option":"SPXW260417P07210000","bid":348.9,"bid_size":4.0,"ask":355.3,"ask_size":4.0,"iv":0.1281,"open_interest":16.0,"volume":0.0,"delta":-0.8047,"gamma":0.0008,"vega":7.683,"theta":-0.6967,"rho":-9.3236,"theo":351.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.8,"last_trade_time":"2026-01-26T11:19:52","percent_change":0.0,"prev_day_close":337.150009155273},{"option":"SPXW260417C07220000","bid":33.3,"bid_size":22.0,"ask":34.3,"ask_size":20.0,"iv":0.1267,"open_interest":52.0,"volume":1.0,"delta":0.1864,"gamma":0.0008,"vega":7.4777,"theta":-0.7882,"rho":1.9626,"theo":33.9313,"change":7.09,"open":39.04,"high":39.04,"low":39.04,"tick":"up","last_trade_price":39.04,"last_trade_time":"2026-02-18T11:28:31","percent_change":22.1909,"prev_day_close":34.5499992370606},{"option":"SPXW260417P07220000","bid":356.4,"bid_size":1.0,"ask":363.0,"ask_size":4.0,"iv":0.1274,"open_interest":6.0,"volume":0.0,"delta":-0.8137,"gamma":0.0008,"vega":7.4777,"theta":-0.6647,"rho":-9.4352,"theo":359.333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.8,"last_trade_time":"2026-02-02T10:36:10","percent_change":0.0,"prev_day_close":344.849990844727},{"option":"SPXW260417C07225000","bid":32.2,"bid_size":23.0,"ask":33.2,"ask_size":10.0,"iv":0.1262,"open_interest":91.0,"volume":0.0,"delta":0.182,"gamma":0.0008,"vega":7.3732,"theta":-0.7741,"rho":1.9158,"theo":32.8095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.62,"last_trade_time":"2026-02-17T14:50:41","percent_change":0.0,"prev_day_close":33.3499984741211},{"option":"SPXW260417P07225000","bid":360.3,"bid_size":1.0,"ask":366.8,"ask_size":4.0,"iv":0.127,"open_interest":16.0,"volume":0.0,"delta":-0.8181,"gamma":0.0008,"vega":7.3732,"theta":-0.6488,"rho":-9.4899,"theo":363.178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.5,"last_trade_time":"2026-01-09T10:32:38","percent_change":0.0,"prev_day_close":348.550003051758},{"option":"SPXW260417C07230000","bid":31.2,"bid_size":24.0,"ask":32.1,"ask_size":10.0,"iv":0.1258,"open_interest":85.0,"volume":5.0,"delta":0.1776,"gamma":0.0008,"vega":7.2682,"theta":-0.76,"rho":1.8699,"theo":31.717,"change":2.2,"open":32.0,"high":32.0,"low":32.0,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-18T14:55:27","percent_change":7.38255,"prev_day_close":32.1999998092651},{"option":"SPXW260417P07230000","bid":364.1,"bid_size":1.0,"ask":370.7,"ask_size":4.0,"iv":0.1266,"open_interest":14.0,"volume":0.0,"delta":-0.8225,"gamma":0.0008,"vega":7.2682,"theta":-0.6328,"rho":-9.5437,"theo":367.0522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.2,"last_trade_time":"2026-01-16T14:19:10","percent_change":0.0,"prev_day_close":352.349990844727},{"option":"SPXW260417C07240000","bid":29.1,"bid_size":25.0,"ask":30.0,"ask_size":10.0,"iv":0.1252,"open_interest":29.0,"volume":0.0,"delta":0.169,"gamma":0.0007,"vega":7.0576,"theta":-0.732,"rho":1.7808,"theo":29.6177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.19,"last_trade_time":"2026-02-17T10:04:27","percent_change":0.0,"prev_day_close":30.0999994277954},{"option":"SPXW260417P07240000","bid":371.9,"bid_size":1.0,"ask":378.6,"ask_size":4.0,"iv":0.1259,"open_interest":7.0,"volume":0.0,"delta":-0.831,"gamma":0.0007,"vega":7.0576,"theta":-0.601,"rho":-9.6485,"theo":374.8865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.200012207031},{"option":"SPXW260417C07250000","bid":27.1,"bid_size":27.0,"ask":28.0,"ask_size":21.0,"iv":0.1245,"open_interest":185.0,"volume":11.0,"delta":0.1607,"gamma":0.0007,"vega":6.8476,"theta":-0.7042,"rho":1.6943,"theo":27.6301,"change":3.79,"open":31.5,"high":31.5,"low":26.91,"tick":"up","last_trade_price":29.79,"last_trade_time":"2026-02-18T15:54:28","percent_change":14.5769,"prev_day_close":28.0499992370605},{"option":"SPXW260417P07250000","bid":379.8,"bid_size":3.0,"ask":386.6,"ask_size":3.0,"iv":0.1252,"open_interest":9.0,"volume":0.0,"delta":-0.8394,"gamma":0.0007,"vega":6.8476,"theta":-0.5695,"rho":-9.7508,"theo":382.8326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.2,"last_trade_time":"2026-01-09T13:35:32","percent_change":0.0,"prev_day_close":368.050003051758},{"option":"SPXW260417C07260000","bid":25.3,"bid_size":26.0,"ask":26.1,"ask_size":10.0,"iv":0.1238,"open_interest":72.0,"volume":2.0,"delta":0.1526,"gamma":0.0007,"vega":6.6368,"theta":-0.6768,"rho":1.609,"theo":25.7523,"change":3.5,"open":30.1,"high":30.1,"low":27.8,"tick":"down","last_trade_price":27.8,"last_trade_time":"2026-02-18T15:54:28","percent_change":14.4033,"prev_day_close":26.1499996185303},{"option":"SPXW260417P07260000","bid":387.9,"bid_size":3.0,"ask":394.6,"ask_size":3.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.8475,"gamma":0.0007,"vega":6.6368,"theta":-0.5382,"rho":-9.8518,"theo":390.8883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.850006103516},{"option":"SPXW260417C07270000","bid":23.5,"bid_size":28.0,"ask":24.4,"ask_size":41.0,"iv":0.1231,"open_interest":42.0,"volume":2.0,"delta":0.1447,"gamma":0.0007,"vega":6.4234,"theta":-0.6497,"rho":1.5254,"theo":23.9826,"change":4.35,"open":27.27,"high":27.27,"low":27.0,"tick":"down","last_trade_price":27.0,"last_trade_time":"2026-02-18T10:12:32","percent_change":19.2053,"prev_day_close":24.3000001907349},{"option":"SPXW260417P07270000","bid":396.0,"bid_size":1.0,"ask":402.9,"ask_size":3.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.8553,"gamma":0.0007,"vega":6.4234,"theta":-0.5074,"rho":-9.9512,"theo":399.0523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.350006103516},{"option":"SPXW260417C07275000","bid":22.7,"bid_size":30.0,"ask":23.5,"ask_size":11.0,"iv":0.1229,"open_interest":436.0,"volume":3.0,"delta":0.1409,"gamma":0.0007,"vega":6.3159,"theta":-0.6363,"rho":1.4846,"theo":23.1376,"change":2.62,"open":26.37,"high":27.29,"low":24.47,"tick":"down","last_trade_price":24.47,"last_trade_time":"2026-02-18T14:32:22","percent_change":11.9908,"prev_day_close":23.5},{"option":"SPXW260417P07275000","bid":400.2,"bid_size":1.0,"ask":407.0,"ask_size":3.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":-0.8592,"gamma":0.0007,"vega":6.3159,"theta":-0.4921,"rho":-9.9999,"theo":403.174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.099990844727},{"option":"SPXW260417C07280000","bid":21.9,"bid_size":30.0,"ask":22.7,"ask_size":11.0,"iv":0.1226,"open_interest":76.0,"volume":8.0,"delta":0.1372,"gamma":0.0007,"vega":6.208,"theta":-0.623,"rho":1.4448,"theo":22.3184,"change":2.9,"open":26.3,"high":26.3,"low":22.6,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-18T15:54:38","percent_change":13.7441,"prev_day_close":22.5999994277954},{"option":"SPXW260417P07280000","bid":404.3,"bid_size":1.0,"ask":411.2,"ask_size":3.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.8629,"gamma":0.0007,"vega":6.208,"theta":-0.477,"rho":-10.0476,"theo":407.3216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.5},{"option":"SPXW260417C07290000","bid":20.3,"bid_size":38.0,"ask":21.2,"ask_size":46.0,"iv":0.1219,"open_interest":88.0,"volume":18.0,"delta":0.1299,"gamma":0.0006,"vega":5.9933,"theta":-0.5969,"rho":1.3683,"theo":20.7553,"change":4.99,"open":24.19,"high":24.64,"low":23.86,"tick":"no_change","last_trade_price":24.64,"last_trade_time":"2026-02-18T13:01:37","percent_change":25.3944,"prev_day_close":21.0499992370605},{"option":"SPXW260417P07290000","bid":412.6,"bid_size":1.0,"ask":419.6,"ask_size":3.0,"iv":0.1227,"open_interest":1.0,"volume":0.0,"delta":-0.8702,"gamma":0.0006,"vega":5.9933,"theta":-0.447,"rho":-10.1399,"theo":415.6921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":355.65,"last_trade_time":"2026-01-29T13:58:07","percent_change":0.0,"prev_day_close":400.899993896484},{"option":"SPXW260417C07300000","bid":18.9,"bid_size":34.0,"ask":19.7,"ask_size":32.0,"iv":0.1215,"open_interest":230.0,"volume":32.0,"delta":0.1228,"gamma":0.0006,"vega":5.7819,"theta":-0.5713,"rho":1.2952,"theo":19.2888,"change":2.24,"open":22.2,"high":22.95,"low":20.47,"tick":"up","last_trade_price":20.54,"last_trade_time":"2026-02-18T15:58:30","percent_change":12.2404,"prev_day_close":19.5499992370605},{"option":"SPXW260417P07300000","bid":421.1,"bid_size":1.0,"ask":428.1,"ask_size":3.0,"iv":0.1222,"open_interest":11.0,"volume":0.0,"delta":-0.8772,"gamma":0.0006,"vega":5.7819,"theta":-0.4176,"rho":-10.2287,"theo":424.1593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":326.0,"last_trade_time":"2026-02-10T12:50:03","percent_change":0.0,"prev_day_close":409.549987792969},{"option":"SPXW260417C07310000","bid":17.5,"bid_size":42.0,"ask":18.3,"ask_size":12.0,"iv":0.1209,"open_interest":26.0,"volume":2.0,"delta":0.1161,"gamma":0.0006,"vega":5.5738,"theta":-0.5463,"rho":1.2243,"theo":17.9157,"change":3.53,"open":20.53,"high":20.53,"low":20.53,"tick":"no_change","last_trade_price":20.53,"last_trade_time":"2026-02-18T11:21:10","percent_change":20.7647,"prev_day_close":18.1499996185303},{"option":"SPXW260417P07310000","bid":429.6,"bid_size":1.0,"ask":436.7,"ask_size":3.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.884,"gamma":0.0006,"vega":5.5738,"theta":-0.3889,"rho":-10.3154,"theo":432.7197,"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":418.099990844727},{"option":"SPXW260417C07320000","bid":16.3,"bid_size":37.0,"ask":17.0,"ask_size":12.0,"iv":0.1204,"open_interest":59.0,"volume":0.0,"delta":0.1096,"gamma":0.0006,"vega":5.3677,"theta":-0.522,"rho":1.1553,"theo":16.6331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.7,"last_trade_time":"2026-02-17T12:28:02","percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"SPXW260417P07320000","bid":438.2,"bid_size":3.0,"ask":445.4,"ask_size":3.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":-0.8905,"gamma":0.0006,"vega":5.3677,"theta":-0.3608,"rho":-10.4001,"theo":441.3707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.300003051758},{"option":"SPXW260417C07325000","bid":15.7,"bid_size":37.0,"ask":16.4,"ask_size":12.0,"iv":0.1202,"open_interest":76.0,"volume":7.0,"delta":0.1065,"gamma":0.0006,"vega":5.2651,"theta":-0.5101,"rho":1.1218,"theo":16.0248,"change":1.75,"open":19.0,"high":19.02,"low":17.0,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-18T13:52:56","percent_change":11.4754,"prev_day_close":16.25},{"option":"SPXW260417P07325000","bid":442.6,"bid_size":1.0,"ask":449.8,"ask_size":3.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.8936,"gamma":0.0006,"vega":5.2651,"theta":-0.347,"rho":-10.4415,"theo":445.7292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":431.099990844727},{"option":"SPXW260417C07330000","bid":15.1,"bid_size":45.0,"ask":15.8,"ask_size":13.0,"iv":0.12,"open_interest":45.0,"volume":6.0,"delta":0.1034,"gamma":0.0006,"vega":5.1628,"theta":-0.4984,"rho":1.0892,"theo":15.4378,"change":2.87,"open":17.52,"high":17.52,"low":17.52,"tick":"up","last_trade_price":17.52,"last_trade_time":"2026-02-18T13:29:53","percent_change":19.5904,"prev_day_close":15.6499996185303},{"option":"SPXW260417P07330000","bid":447.0,"bid_size":1.0,"ask":454.2,"ask_size":3.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.8966,"gamma":0.0006,"vega":5.1628,"theta":-0.3334,"rho":-10.482,"theo":450.1091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":435.0},{"option":"SPXW260417C07340000","bid":14.0,"bid_size":47.0,"ask":14.7,"ask_size":39.0,"iv":0.1195,"open_interest":59.0,"volume":0.0,"delta":0.0975,"gamma":0.0005,"vega":4.9605,"theta":-0.4755,"rho":1.027,"theo":14.3254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.02,"last_trade_time":"2026-02-17T15:07:34","percent_change":0.0,"prev_day_close":14.5500001907349},{"option":"SPXW260417P07340000","bid":455.3,"bid_size":3.0,"ask":463.1,"ask_size":3.0,"iv":0.1208,"open_interest":1.0,"volume":0.0,"delta":-0.9025,"gamma":0.0005,"vega":4.9605,"theta":-0.3068,"rho":-10.56,"theo":458.9302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":402.5,"last_trade_time":"2026-01-07T15:25:30","percent_change":0.0,"prev_day_close":443.850006103516},{"option":"SPXW260417C07350000","bid":13.0,"bid_size":42.0,"ask":13.7,"ask_size":40.0,"iv":0.1192,"open_interest":332.0,"volume":3.0,"delta":0.0919,"gamma":0.0005,"vega":4.7631,"theta":-0.4534,"rho":0.9686,"theo":13.2908,"change":2.86,"open":15.8,"high":15.8,"low":15.56,"tick":"no_change","last_trade_price":15.56,"last_trade_time":"2026-02-18T10:53:21","percent_change":22.5197,"prev_day_close":13.5},{"option":"SPXW260417P07350000","bid":464.6,"bid_size":1.0,"ask":472.0,"ask_size":3.0,"iv":0.1201,"open_interest":5.0,"volume":0.0,"delta":-0.9082,"gamma":0.0005,"vega":4.7631,"theta":-0.281,"rho":-10.6342,"theo":467.8293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.27,"last_trade_time":"2026-01-12T10:17:09","percent_change":0.0,"prev_day_close":452.800003051758},{"option":"SPXW260417C07360000","bid":12.0,"bid_size":50.0,"ask":12.7,"ask_size":43.0,"iv":0.1188,"open_interest":137.0,"volume":0.0,"delta":0.0866,"gamma":0.0005,"vega":4.5717,"theta":-0.4321,"rho":0.9128,"theo":12.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.48,"last_trade_time":"2026-02-12T12:44:35","percent_change":0.0,"prev_day_close":12.5},{"option":"SPXW260417P07360000","bid":473.6,"bid_size":3.0,"ask":481.0,"ask_size":3.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.9135,"gamma":0.0005,"vega":4.5717,"theta":-0.2559,"rho":-10.7057,"theo":476.8019,"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":461.75},{"option":"SPXW260417C07370000","bid":11.2,"bid_size":45.0,"ask":11.8,"ask_size":45.0,"iv":0.1185,"open_interest":106.0,"volume":5.0,"delta":0.0815,"gamma":0.0005,"vega":4.3858,"theta":-0.4117,"rho":0.8591,"theo":11.4391,"change":2.65,"open":13.46,"high":13.6,"low":13.46,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-18T12:17:38","percent_change":24.2009,"prev_day_close":11.5999999046326},{"option":"SPXW260417P07370000","bid":482.6,"bid_size":3.0,"ask":490.0,"ask_size":3.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.9185,"gamma":0.0005,"vega":4.3858,"theta":-0.2317,"rho":-10.7752,"theo":485.8447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.75},{"option":"SPXW260417C07375000","bid":10.8,"bid_size":46.0,"ask":11.4,"ask_size":78.0,"iv":0.1184,"open_interest":50.0,"volume":2.0,"delta":0.0791,"gamma":0.0005,"vega":4.2946,"theta":-0.4018,"rho":0.8332,"theo":11.019,"change":2.45,"open":13.0,"high":13.0,"low":13.0,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-18T11:37:56","percent_change":23.2228,"prev_day_close":11.0999999046326},{"option":"SPXW260417P07375000","bid":487.1,"bid_size":1.0,"ask":494.6,"ask_size":3.0,"iv":0.1194,"open_interest":0.0,"volume":0.0,"delta":-0.921,"gamma":0.0005,"vega":4.2946,"theta":-0.2199,"rho":-10.8091,"theo":490.3914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":501.01,"last_trade_time":"2026-02-06T09:32:54","percent_change":0.0,"prev_day_close":475.100006103516},{"option":"SPXW260417C07380000","bid":10.4,"bid_size":53.0,"ask":11.0,"ask_size":80.0,"iv":0.1183,"open_interest":246.0,"volume":0.0,"delta":0.0768,"gamma":0.0004,"vega":4.2044,"theta":-0.3921,"rho":0.8079,"theo":10.6151,"change":1.13,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.05,"last_trade_time":"2026-02-17T13:25:13","percent_change":11.133,"prev_day_close":10.6999998092651},{"option":"SPXW260417P07380000","bid":491.2,"bid_size":3.0,"ask":499.2,"ask_size":3.0,"iv":0.1196,"open_interest":2.0,"volume":0.0,"delta":-0.9233,"gamma":0.0004,"vega":4.2044,"theta":-0.2083,"rho":-10.8422,"theo":494.9543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":415.0,"last_trade_time":"2026-01-13T10:24:20","percent_change":0.0,"prev_day_close":479.699996948242},{"option":"SPXW260417C07390000","bid":9.6,"bid_size":92.0,"ask":10.2,"ask_size":84.0,"iv":0.118,"open_interest":101.0,"volume":0.0,"delta":0.0722,"gamma":0.0004,"vega":4.0274,"theta":-0.3733,"rho":0.7598,"theo":9.8538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.45,"last_trade_time":"2026-02-10T15:12:37","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"SPXW260417P07390000","bid":500.8,"bid_size":3.0,"ask":508.3,"ask_size":3.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9278,"gamma":0.0004,"vega":4.0274,"theta":-0.1858,"rho":-10.9061,"theo":504.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.900009155273},{"option":"SPXW260417C07400000","bid":8.9,"bid_size":95.0,"ask":9.5,"ask_size":88.0,"iv":0.1178,"open_interest":361.0,"volume":23.0,"delta":0.068,"gamma":0.0004,"vega":3.8556,"theta":-0.3554,"rho":0.7152,"theo":9.1506,"change":1.63,"open":10.58,"high":10.84,"low":10.38,"tick":"down","last_trade_price":10.38,"last_trade_time":"2026-02-18T12:42:45","percent_change":18.6286,"prev_day_close":9.25},{"option":"SPXW260417P07400000","bid":510.0,"bid_size":3.0,"ask":517.6,"ask_size":3.0,"iv":0.1189,"open_interest":4.0,"volume":0.0,"delta":-0.9321,"gamma":0.0004,"vega":3.8556,"theta":-0.1641,"rho":-10.9665,"theo":513.357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":451.41,"last_trade_time":"2026-01-30T12:22:44","percent_change":0.0,"prev_day_close":498.199996948242},{"option":"SPXW260417C07410000","bid":8.2,"bid_size":106.0,"ask":8.9,"ask_size":93.0,"iv":0.1176,"open_interest":115.0,"volume":3.0,"delta":0.064,"gamma":0.0004,"vega":3.6906,"theta":-0.3383,"rho":0.6734,"theo":8.5012,"change":1.0,"open":9.8,"high":9.8,"low":9.78,"tick":"no_change","last_trade_price":9.78,"last_trade_time":"2026-02-18T11:21:10","percent_change":12.2699,"prev_day_close":8.5499997138977},{"option":"SPXW260417P07410000","bid":519.3,"bid_size":3.0,"ask":526.9,"ask_size":3.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9361,"gamma":0.0004,"vega":3.6906,"theta":-0.1433,"rho":-11.024,"theo":522.6412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.399993896484},{"option":"SPXW260417C07420000","bid":7.6,"bid_size":110.0,"ask":8.2,"ask_size":96.0,"iv":0.1173,"open_interest":51.0,"volume":1.0,"delta":0.0602,"gamma":0.0004,"vega":3.5324,"theta":-0.322,"rho":0.6338,"theo":7.902,"change":0.6,"open":8.15,"high":8.15,"low":8.15,"tick":"up","last_trade_price":8.15,"last_trade_time":"2026-02-18T14:52:57","percent_change":7.94702,"prev_day_close":7.90000009536743},{"option":"SPXW260417P07420000","bid":528.6,"bid_size":3.0,"ask":536.2,"ask_size":3.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9399,"gamma":0.0004,"vega":3.5324,"theta":-0.1232,"rho":-11.0794,"theo":531.9757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.299987792969},{"option":"SPXW260417C07425000","bid":7.4,"bid_size":63.0,"ask":8.0,"ask_size":98.0,"iv":0.1175,"open_interest":81.0,"volume":0.0,"delta":0.0584,"gamma":0.0004,"vega":3.4558,"theta":-0.3142,"rho":0.6146,"theo":7.6203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.54,"last_trade_time":"2026-02-17T14:58:11","percent_change":0.0,"prev_day_close":7.65000009536743},{"option":"SPXW260417P07425000","bid":533.3,"bid_size":3.0,"ask":540.4,"ask_size":3.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9417,"gamma":0.0004,"vega":3.4558,"theta":-0.1135,"rho":-11.1065,"theo":536.6608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.349975585938},{"option":"SPXW260417C07430000","bid":7.1,"bid_size":107.0,"ask":7.7,"ask_size":100.0,"iv":0.1174,"open_interest":81.0,"volume":1.0,"delta":0.0566,"gamma":0.0004,"vega":3.3807,"theta":-0.3066,"rho":0.596,"theo":7.35,"change":0.56,"open":7.61,"high":7.61,"low":7.61,"tick":"down","last_trade_price":7.61,"last_trade_time":"2026-02-18T14:52:57","percent_change":7.94326,"prev_day_close":7.34999990463257},{"option":"SPXW260417P07430000","bid":538.0,"bid_size":3.0,"ask":545.6,"ask_size":3.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9434,"gamma":0.0004,"vega":3.3807,"theta":-0.104,"rho":-11.133,"theo":541.3572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.75},{"option":"SPXW260417C07440000","bid":6.6,"bid_size":112.0,"ask":7.2,"ask_size":135.0,"iv":0.1173,"open_interest":63.0,"volume":0.0,"delta":0.0533,"gamma":0.0003,"vega":3.2346,"theta":-0.2919,"rho":0.5604,"theo":6.8418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-13T13:18:33","percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"SPXW260417P07440000","bid":547.3,"bid_size":3.0,"ask":555.0,"ask_size":3.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.9467,"gamma":0.0003,"vega":3.2346,"theta":-0.0856,"rho":-11.1844,"theo":550.7827,"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":536.100006103516},{"option":"SPXW260417C07450000","bid":6.1,"bid_size":148.0,"ask":6.7,"ask_size":139.0,"iv":0.1172,"open_interest":347.0,"volume":3.0,"delta":0.0502,"gamma":0.0003,"vega":3.094,"theta":-0.278,"rho":0.5273,"theo":6.3742,"change":1.39,"open":7.3,"high":7.54,"low":7.3,"tick":"no_change","last_trade_price":7.54,"last_trade_time":"2026-02-18T12:21:30","percent_change":22.6016,"prev_day_close":6.34999990463257},{"option":"SPXW260417P07450000","bid":556.8,"bid_size":3.0,"ask":564.5,"ask_size":3.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9498,"gamma":0.0003,"vega":3.094,"theta":-0.0679,"rho":-11.2332,"theo":560.2486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.950012207031},{"option":"SPXW260417C07460000","bid":5.7,"bid_size":117.0,"ask":6.2,"ask_size":134.0,"iv":0.1171,"open_interest":71.0,"volume":0.0,"delta":0.0473,"gamma":0.0003,"vega":2.959,"theta":-0.2649,"rho":0.4968,"theo":5.9435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-17T14:36:41","percent_change":0.0,"prev_day_close":5.89999985694885},{"option":"SPXW260417P07460000","bid":566.3,"bid_size":3.0,"ask":574.0,"ask_size":3.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9528,"gamma":0.0003,"vega":2.959,"theta":-0.051,"rho":-11.2795,"theo":569.7515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.399993896484},{"option":"SPXW260417C07470000","bid":5.4,"bid_size":10.0,"ask":5.8,"ask_size":137.0,"iv":0.1173,"open_interest":104.0,"volume":0.0,"delta":0.0446,"gamma":0.0003,"vega":2.8302,"theta":-0.2524,"rho":0.4684,"theo":5.5465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-13T15:59:00","percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260417P07470000","bid":575.8,"bid_size":2.0,"ask":583.6,"ask_size":2.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.9555,"gamma":0.0003,"vega":2.8302,"theta":-0.0347,"rho":-11.3237,"theo":579.2881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.850006103516},{"option":"SPXW260417C07475000","bid":5.2,"bid_size":10.0,"ask":5.6,"ask_size":144.0,"iv":0.1173,"open_interest":315.0,"volume":0.0,"delta":0.0433,"gamma":0.0003,"vega":2.7681,"theta":-0.2464,"rho":0.4548,"theo":5.3598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.35,"last_trade_time":"2026-02-17T14:58:11","percent_change":0.0,"prev_day_close":5.29999995231628},{"option":"SPXW260417P07475000","bid":580.6,"bid_size":2.0,"ask":588.4,"ask_size":2.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.9568,"gamma":0.0003,"vega":2.7681,"theta":-0.0269,"rho":-11.3452,"theo":584.0682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.350006103516},{"option":"SPXW260417C07480000","bid":5.0,"bid_size":72.0,"ask":5.4,"ask_size":148.0,"iv":0.1173,"open_interest":62.0,"volume":0.0,"delta":0.042,"gamma":0.0003,"vega":2.7076,"theta":-0.2406,"rho":0.4416,"theo":5.1806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.34,"last_trade_time":"2026-02-11T14:22:44","percent_change":0.0,"prev_day_close":5.10000014305115},{"option":"SPXW260417P07480000","bid":585.3,"bid_size":2.0,"ask":593.1,"ask_size":2.0,"iv":0.1186,"open_interest":3.0,"volume":3.0,"delta":-0.9581,"gamma":0.0003,"vega":2.7076,"theta":-0.0192,"rho":-11.3663,"theo":588.8558,"change":-53.04,"open":545.16,"high":545.16,"low":545.16,"tick":"no_change","last_trade_price":545.16,"last_trade_time":"2026-02-18T13:16:07","percent_change":-8.8666,"prev_day_close":573.550018310547},{"option":"SPXW260417C07490000","bid":4.7,"bid_size":10.0,"ask":5.1,"ask_size":154.0,"iv":0.1175,"open_interest":76.0,"volume":6.0,"delta":0.0396,"gamma":0.0003,"vega":2.591,"theta":-0.2295,"rho":0.4161,"theo":4.8434,"change":0.8,"open":5.5,"high":5.53,"low":5.45,"tick":"no_change","last_trade_price":5.45,"last_trade_time":"2026-02-18T13:25:14","percent_change":17.2043,"prev_day_close":4.75},{"option":"SPXW260417P07490000","bid":594.9,"bid_size":2.0,"ask":602.7,"ask_size":2.0,"iv":0.1188,"open_interest":3.0,"volume":3.0,"delta":-0.9604,"gamma":0.0003,"vega":2.591,"theta":-0.0043,"rho":-11.4075,"theo":598.4522,"change":-53.25,"open":554.45,"high":554.45,"low":554.45,"tick":"no_change","last_trade_price":554.45,"last_trade_time":"2026-02-18T13:16:07","percent_change":-8.76255,"prev_day_close":583.149993896484},{"option":"SPXW260417C07500000","bid":4.3,"bid_size":132.0,"ask":4.7,"ask_size":105.0,"iv":0.1172,"open_interest":531.0,"volume":11.0,"delta":0.0374,"gamma":0.0002,"vega":2.4798,"theta":-0.219,"rho":0.3922,"theo":4.5327,"change":0.75,"open":5.17,"high":5.35,"low":5.1,"tick":"no_change","last_trade_price":5.1,"last_trade_time":"2026-02-18T13:25:14","percent_change":17.2414,"prev_day_close":4.45000004768372},{"option":"SPXW260417P07500000","bid":604.5,"bid_size":2.0,"ask":612.4,"ask_size":2.0,"iv":0.1191,"open_interest":17.0,"volume":0.0,"delta":-0.9627,"gamma":0.0002,"vega":2.4798,"theta":0.0,"rho":-11.4472,"theo":608.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.58,"last_trade_time":"2026-02-03T10:31:06","percent_change":0.0,"prev_day_close":592.75},{"option":"SPXW260417C07525000","bid":3.6,"bid_size":148.0,"ask":4.0,"ask_size":181.0,"iv":0.1175,"open_interest":36.0,"volume":4.0,"delta":0.0324,"gamma":0.0002,"vega":2.223,"theta":-0.1951,"rho":0.3396,"theo":3.8572,"change":0.25,"open":3.9,"high":3.9,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:58:01","percent_change":6.84932,"prev_day_close":3.75},{"option":"SPXW260417P07525000","bid":628.6,"bid_size":2.0,"ask":636.6,"ask_size":2.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9676,"gamma":0.0002,"vega":2.223,"theta":0.0,"rho":-11.5392,"theo":632.2337,"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":617.149993896484},{"option":"SPXW260417C07550000","bid":3.0,"bid_size":228.0,"ask":3.4,"ask_size":179.0,"iv":0.1178,"open_interest":167.0,"volume":2.0,"delta":0.0282,"gamma":0.0002,"vega":1.9953,"theta":-0.1743,"rho":0.2956,"theo":3.3013,"change":0.7,"open":3.8,"high":3.8,"low":3.8,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:21:30","percent_change":22.5806,"prev_day_close":3.14999997615814},{"option":"SPXW260417P07550000","bid":652.9,"bid_size":2.0,"ask":660.9,"ask_size":2.0,"iv":0.1206,"open_interest":2.0,"volume":0.0,"delta":-0.9719,"gamma":0.0002,"vega":1.9953,"theta":0.0,"rho":-11.6227,"theo":656.5118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":898.06,"last_trade_time":"2025-11-20T14:15:43","percent_change":0.0,"prev_day_close":641.050018310547},{"option":"SPXW260417C07575000","bid":2.6,"bid_size":69.0,"ask":2.9,"ask_size":182.0,"iv":0.1185,"open_interest":78.0,"volume":2.0,"delta":0.0246,"gamma":0.0002,"vega":1.7945,"theta":-0.1562,"rho":0.2574,"theo":2.8413,"change":0.3,"open":2.95,"high":2.95,"low":2.95,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-18T14:41:14","percent_change":11.3208,"prev_day_close":2.69999992847443},{"option":"SPXW260417P07575000","bid":677.0,"bid_size":2.0,"ask":685.3,"ask_size":2.0,"iv":0.1208,"open_interest":0.0,"volume":0.0,"delta":-0.9754,"gamma":0.0002,"vega":1.7945,"theta":0.0,"rho":-11.7003,"theo":680.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.350006103516},{"option":"SPXW260417C07600000","bid":2.2,"bid_size":170.0,"ask":2.5,"ask_size":192.0,"iv":0.1191,"open_interest":408.0,"volume":5.0,"delta":0.0216,"gamma":0.0002,"vega":1.6162,"theta":-0.1404,"rho":0.2251,"theo":2.4585,"change":0.2,"open":2.76,"high":2.76,"low":2.5,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T14:45:24","percent_change":8.69565,"prev_day_close":2.30000007152557},{"option":"SPXW260417P07600000","bid":701.6,"bid_size":2.0,"ask":709.7,"ask_size":2.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.9785,"gamma":0.0002,"vega":1.6162,"theta":0.0,"rho":-11.772,"theo":705.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":689.950012207031},{"option":"SPXW260417C07650000","bid":1.6,"bid_size":179.0,"ask":1.9,"ask_size":205.0,"iv":0.1206,"open_interest":196.0,"volume":1.0,"delta":0.0167,"gamma":0.0001,"vega":1.3168,"theta":-0.1143,"rho":0.1741,"theo":1.8658,"change":0.27,"open":1.97,"high":1.97,"low":1.97,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-18T10:25:37","percent_change":15.8824,"prev_day_close":1.69999998807907},{"option":"SPXW260417P07650000","bid":750.0,"bid_size":2.0,"ask":758.8,"ask_size":2.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0001,"vega":1.3168,"theta":0.0,"rho":-11.9019,"theo":754.4122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.0},{"option":"SPXW260417C07700000","bid":1.15,"bid_size":255.0,"ask":1.45,"ask_size":216.0,"iv":0.1221,"open_interest":42.0,"volume":1.0,"delta":0.0131,"gamma":0.0001,"vega":1.0802,"theta":-0.0939,"rho":0.1361,"theo":1.4403,"change":0.19,"open":1.49,"high":1.49,"low":1.49,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-18T10:25:37","percent_change":14.6154,"prev_day_close":1.27500003576279},{"option":"SPXW260417P07700000","bid":799.1,"bid_size":2.0,"ask":807.4,"ask_size":2.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.987,"gamma":0.0001,"vega":1.0802,"theta":0.0,"rho":-12.0188,"theo":803.6548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.399993896484},{"option":"SPXW260417C07750000","bid":0.9,"bid_size":163.0,"ask":1.15,"ask_size":226.0,"iv":0.1245,"open_interest":103.0,"volume":0.0,"delta":0.0104,"gamma":0.0001,"vega":0.8923,"theta":-0.0779,"rho":0.1077,"theo":1.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.12,"last_trade_time":"2026-02-12T10:04:04","percent_change":0.0,"prev_day_close":1.0},{"option":"SPXW260417P07750000","bid":848.4,"bid_size":2.0,"ask":856.7,"ask_size":2.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.9897,"gamma":0.0001,"vega":0.8923,"theta":0.0,"rho":-12.126,"theo":853.0122,"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":837.799987792969},{"option":"SPXW260417C07800000","bid":0.65,"bid_size":215.0,"ask":0.95,"ask_size":237.0,"iv":0.1267,"open_interest":65.0,"volume":0.0,"delta":0.0083,"gamma":0.0001,"vega":0.7438,"theta":-0.0654,"rho":0.0863,"theo":0.9017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-10T15:38:16","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPXW260417P07800000","bid":898.6,"bid_size":2.0,"ask":906.3,"ask_size":2.0,"iv":0.135,"open_interest":11.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.7438,"theta":0.0,"rho":-12.2263,"theo":902.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":920.36,"last_trade_time":"2026-01-21T12:07:26","percent_change":0.0,"prev_day_close":886.799987792969},{"option":"SPXW260417C07850000","bid":0.5,"bid_size":225.0,"ask":0.8,"ask_size":247.0,"iv":0.1294,"open_interest":11.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":0.6263,"theta":-0.0556,"rho":0.0704,"theo":0.733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-02T09:30:29","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260417P07850000","bid":948.1,"bid_size":2.0,"ask":955.8,"ask_size":2.0,"iv":0.1387,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0,"vega":0.6263,"theta":0.0,"rho":-12.3211,"theo":951.9515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.799987792969},{"option":"SPXW260417C07900000","bid":0.4,"bid_size":225.0,"ask":0.65,"ask_size":247.0,"iv":0.1319,"open_interest":34.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":0.5336,"theta":-0.048,"rho":0.0581,"theo":0.6078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-09T12:06:56","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260417P07900000","bid":996.9,"bid_size":2.0,"ask":1005.4,"ask_size":2.0,"iv":0.145,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":0.5336,"theta":0.0,"rho":-12.4122,"theo":1001.4943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.850006103516},{"option":"SPXW260417C07950000","bid":0.35,"bid_size":191.0,"ask":0.6,"ask_size":289.0,"iv":0.1358,"open_interest":12.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.4604,"theta":-0.042,"rho":0.0489,"theo":0.5141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.33,"last_trade_time":"2026-01-29T12:13:30","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260417P07950000","bid":1046.5,"bid_size":2.0,"ask":1055.1,"ask_size":2.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":0.4604,"theta":0.0,"rho":-12.5002,"theo":1051.0686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.5},{"option":"SPXW260417C08000000","bid":0.25,"bid_size":230.0,"ask":0.55,"ask_size":293.0,"iv":0.1387,"open_interest":90.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":0.4022,"theta":-0.0373,"rho":0.0419,"theo":0.443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-17T10:36:06","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260417P08000000","bid":1096.8,"bid_size":2.0,"ask":1105.4,"ask_size":2.0,"iv":0.1508,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.4022,"theta":0.0,"rho":-12.5862,"theo":1100.6655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.09997558594},{"option":"SPXW260417C08100000","bid":0.2,"bid_size":45.0,"ask":0.45,"ask_size":147.0,"iv":0.1461,"open_interest":43.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.3173,"theta":-0.0306,"rho":0.0319,"theo":0.3457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-17T11:48:55","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260417P08100000","bid":1194.0,"bid_size":1.0,"ask":1205.8,"ask_size":1.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.3176,"theta":0.0,"rho":-12.7539,"theo":1199.9046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.29998779297},{"option":"SPXW260417C08200000","bid":0.15,"bid_size":47.0,"ask":0.4,"ask_size":154.0,"iv":0.1536,"open_interest":27.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.2602,"theta":-0.0263,"rho":0.0256,"theo":0.2846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-10T15:02:43","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260417P08200000","bid":1293.3,"bid_size":1.0,"ask":1305.1,"ask_size":1.0,"iv":0.1721,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.2602,"theta":0.0,"rho":-12.9179,"theo":1299.1791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1285.79998779297},{"option":"SPXW260417C08300000","bid":0.1,"bid_size":53.0,"ask":0.35,"ask_size":151.0,"iv":0.1602,"open_interest":8.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2184,"theta":-0.023,"rho":0.021,"theo":0.2412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-01-28T11:42:45","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260417P08300000","bid":1392.6,"bid_size":1.0,"ask":1404.4,"ask_size":1.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2187,"theta":0.0,"rho":-13.0802,"theo":1398.4724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1384.79998779297},{"option":"SPXW260417C08400000","bid":0.1,"bid_size":50.0,"ask":0.35,"ask_size":165.0,"iv":0.1695,"open_interest":404.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1868,"theta":-0.0206,"rho":0.0177,"theo":0.2095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-03T15:41:29","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260417P08400000","bid":1491.9,"bid_size":1.0,"ask":1503.7,"ask_size":1.0,"iv":0.1912,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.187,"theta":0.0,"rho":-13.2412,"theo":1497.7764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1484.25},{"option":"SPXW260417C08500000","bid":0.05,"bid_size":63.0,"ask":0.3,"ask_size":152.0,"iv":0.175,"open_interest":1.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.161,"theta":-0.0185,"rho":0.0151,"theo":0.1835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.87,"last_trade_time":"2025-12-12T11:30:17","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260417P08500000","bid":1591.2,"bid_size":1.0,"ask":1603.0,"ask_size":1.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1614,"theta":0.0,"rho":-13.4015,"theo":1597.0866,"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":1583.65002441406},{"option":"SPXW260417C08600000","bid":0.1,"bid_size":2.0,"ask":0.3,"ask_size":160.0,"iv":0.1859,"open_interest":11.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.14,"theta":-0.0168,"rho":0.013,"theo":0.1619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-26T13:41:35","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260417P08600000","bid":1690.6,"bid_size":1.0,"ask":1702.4,"ask_size":1.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1403,"theta":0.0,"rho":-13.5614,"theo":1696.401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1682.44995117188},{"option":"SPXW260417C08800000","bid":0.05,"bid_size":57.0,"ask":0.25,"ask_size":155.0,"iv":0.1984,"open_interest":1.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1076,"theta":-0.0138,"rho":0.0097,"theo":0.1278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-09T09:30:03","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260417P08800000","bid":1889.2,"bid_size":1.0,"ask":1901.0,"ask_size":1.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1075,"theta":0.0,"rho":-13.8801,"theo":1895.0384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.0},{"option":"SPXW260417C09000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":164.0,"iv":0.212,"open_interest":127.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0832,"theta":-0.0114,"rho":0.0074,"theo":0.101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-01-29T13:16:19","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260417P09000000","bid":2087.9,"bid_size":1.0,"ask":2099.7,"ask_size":1.0,"iv":0.2486,"open_interest":2.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0833,"theta":0.0,"rho":-14.1979,"theo":2093.6838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2079.25},{"option":"SPXW260417C09200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":177.0,"iv":0.228,"open_interest":4.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0649,"theta":-0.0094,"rho":0.0056,"theo":0.0801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-12T09:30:02","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260417P09200000","bid":2286.6,"bid_size":1.0,"ask":2298.4,"ask_size":1.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0651,"theta":0.0,"rho":-14.5151,"theo":2292.335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2278.90002441406},{"option":"SPXW260417C09600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":171.0,"iv":0.2541,"open_interest":3.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0405,"theta":-0.0064,"rho":0.0034,"theo":0.0512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-10T15:01:19","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417P09600000","bid":2683.9,"bid_size":1.0,"ask":2695.7,"ask_size":1.0,"iv":0.3008,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":-15.1483,"theo":2689.6499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2583.7,"last_trade_time":"2026-02-10T14:35:12","percent_change":0.0,"prev_day_close":2676.20007324219},{"option":"SPXW260417C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":89.0,"iv":0.277,"open_interest":20.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0257,"theta":-0.0044,"rho":0.0021,"theo":0.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-01-16T11:41:38","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417P10000000","bid":3081.3,"bid_size":1.0,"ask":3093.1,"ask_size":1.0,"iv":0.3358,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0257,"theta":0.0,"rho":-15.7805,"theo":3086.9757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2963.17,"last_trade_time":"2026-01-16T11:41:38","percent_change":0.0,"prev_day_close":3073.55004882812},{"option":"SPXW260417C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":74.0,"iv":0.3038,"open_interest":17.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0166,"theta":-0.003,"rho":0.0013,"theo":0.0215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-12T14:54:53","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417P10400000","bid":3478.7,"bid_size":1.0,"ask":3490.5,"ask_size":1.0,"iv":0.3693,"open_interest":15.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":-16.4122,"theo":3484.3082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3328.93,"last_trade_time":"2026-01-12T15:36:49","percent_change":0.0,"prev_day_close":3470.05004882812},{"option":"SPXW260417C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":88.0,"iv":0.3293,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.011,"theta":-0.0021,"rho":0.0008,"theo":0.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2025-12-05T15:45:03","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417P10800000","bid":3876.0,"bid_size":1.0,"ask":3887.8,"ask_size":1.0,"iv":0.3973,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-17.0436,"theo":3881.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3746.94,"last_trade_time":"2026-01-07T09:55:40","percent_change":0.0,"prev_day_close":3867.34997558594},{"option":"SPXW260417C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":100.0,"iv":0.3537,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0073,"theta":-0.0015,"rho":0.0005,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-20T11:08:08","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417P11200000","bid":4273.4,"bid_size":1.0,"ask":4285.2,"ask_size":1.0,"iv":0.4283,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":-17.6748,"theo":4278.9842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4173.3,"last_trade_time":"2026-01-07T15:38:41","percent_change":0.0,"prev_day_close":4264.7001953125},{"option":"SPXW260417C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":0.3674,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.005,"theta":-0.001,"rho":0.0004,"theo":0.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-05T15:39:44","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417P11600000","bid":4670.8,"bid_size":1.0,"ask":4682.6,"ask_size":1.0,"iv":0.4582,"open_interest":23.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":-18.3059,"theo":4676.3252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4532.56,"last_trade_time":"2026-01-13T11:24:00","percent_change":0.0,"prev_day_close":4662.0},{"option":"SPXW260417C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":71.0,"iv":0.3894,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0035,"theta":-0.0008,"rho":0.0002,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-09T11:37:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260417P12000000","bid":5068.2,"bid_size":1.0,"ask":5080.0,"ask_size":1.0,"iv":0.4871,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":-18.9369,"theo":5073.6673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4992.85,"last_trade_time":"2026-01-02T09:55:56","percent_change":0.0,"prev_day_close":5059.55004882812},{"option":"SPXW260417C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":77.0,"iv":0.4106,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0025,"theta":-0.0006,"rho":0.0002,"theo":0.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260417P12400000","bid":5465.6,"bid_size":1.0,"ask":5477.4,"ask_size":1.0,"iv":0.5151,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-19.5679,"theo":5471.01,"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":5456.69995117188},{"option":"SPXW260424C02800000","bid":4062.0,"bid_size":1.0,"ask":4073.9,"ask_size":1.0,"iv":0.7814,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.142,"theta":0.0,"rho":4.9371,"theo":4067.6392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4081.25},{"option":"SPXW260424P02800000","bid":0.75,"bid_size":210.0,"ask":1.0,"ask_size":216.0,"iv":0.7566,"open_interest":1.0,"volume":1.0,"delta":-0.0015,"gamma":0.0,"vega":0.142,"theta":-0.0781,"rho":-0.0193,"theo":0.9689,"change":-0.075,"open":0.8,"high":0.8,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T10:01:02","percent_change":-8.57143,"prev_day_close":0.799999982118606},{"option":"SPXW260424C03000000","bid":3864.0,"bid_size":1.0,"ask":3875.6,"ask_size":1.0,"iv":0.7363,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1742,"theta":0.0,"rho":5.2857,"theo":3869.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3883.0},{"option":"SPXW260424P03000000","bid":1.0,"bid_size":210.0,"ask":1.25,"ask_size":199.0,"iv":0.7184,"open_interest":0.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.1742,"theta":-0.0904,"rho":-0.024,"theo":1.1589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"SPXW260424C03200000","bid":3665.8,"bid_size":1.0,"ask":3677.4,"ask_size":1.0,"iv":0.6964,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.217,"theta":0.0,"rho":5.6325,"theo":3671.059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3685.44995117188},{"option":"SPXW260424P03200000","bid":1.3,"bid_size":60.0,"ask":1.55,"ask_size":199.0,"iv":0.6816,"open_interest":0.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.217,"theta":-0.1063,"rho":-0.0305,"theo":1.4155,"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":1.30000001192093},{"option":"SPXW260424C03400000","bid":3467.6,"bid_size":1.0,"ask":3479.2,"ask_size":1.0,"iv":0.6563,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.2723,"theta":0.0,"rho":5.9771,"theo":3472.8914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3488.75},{"option":"SPXW260424P03400000","bid":1.7,"bid_size":60.0,"ask":1.9,"ask_size":202.0,"iv":0.6466,"open_interest":8.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.2723,"theta":-0.1268,"rho":-0.0391,"theo":1.7607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-17T10:33:30","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"SPXW260424C03600000","bid":3269.3,"bid_size":3.0,"ask":3281.1,"ask_size":2.0,"iv":0.622,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.3454,"theta":0.0,"rho":6.3187,"theo":3274.8352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3290.70007324219},{"option":"SPXW260424P03600000","bid":2.2,"bid_size":60.0,"ask":2.4,"ask_size":203.0,"iv":0.614,"open_interest":10.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.3454,"theta":-0.1524,"rho":-0.0508,"theo":2.2185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.05,"last_trade_time":"2026-02-17T10:33:30","percent_change":0.0,"prev_day_close":2.10000002384186},{"option":"SPXW260424C03800000","bid":3071.8,"bid_size":2.0,"ask":3083.1,"ask_size":2.0,"iv":0.5919,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.4379,"theta":0.0,"rho":6.6565,"theo":3076.9158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3092.5},{"option":"SPXW260424P03800000","bid":2.8,"bid_size":60.0,"ask":3.0,"ask_size":186.0,"iv":0.5819,"open_interest":16.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.4379,"theta":-0.1838,"rho":-0.0662,"theo":2.8125,"change":-0.2,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-17T15:51:52","percent_change":-7.14286,"prev_day_close":2.625},{"option":"SPXW260424C04000000","bid":2873.8,"bid_size":1.0,"ask":2885.1,"ask_size":2.0,"iv":0.5521,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.5547,"theta":0.0,"rho":6.9898,"theo":2879.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2894.69995117188},{"option":"SPXW260424P04000000","bid":3.5,"bid_size":59.0,"ask":3.8,"ask_size":250.0,"iv":0.5509,"open_interest":4.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":0.5547,"theta":-0.2208,"rho":-0.0862,"theo":3.5632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.32,"last_trade_time":"2026-02-11T10:09:00","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"SPXW260424C04200000","bid":2676.1,"bid_size":1.0,"ask":2687.7,"ask_size":1.0,"iv":0.5214,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.6983,"theta":0.0,"rho":7.3172,"theo":2681.5709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2697.0},{"option":"SPXW260424P04200000","bid":4.4,"bid_size":58.0,"ask":4.7,"ask_size":236.0,"iv":0.5204,"open_interest":2.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":0.6981,"theta":-0.2634,"rho":-0.1119,"theo":4.4927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.02,"last_trade_time":"2026-02-11T10:09:00","percent_change":0.0,"prev_day_close":4.15000009536743},{"option":"SPXW260424C04400000","bid":2478.7,"bid_size":1.0,"ask":2489.7,"ask_size":2.0,"iv":0.4896,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":0.8736,"theta":0.0,"rho":7.6382,"theo":2484.1888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2499.34997558594},{"option":"SPXW260424P04400000","bid":5.5,"bid_size":57.0,"ask":5.8,"ask_size":164.0,"iv":0.4904,"open_interest":0.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":0.8734,"theta":-0.3114,"rho":-0.1442,"theo":5.6235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.15000009536743},{"option":"SPXW260424C04600000","bid":2281.7,"bid_size":3.0,"ask":2292.4,"ask_size":3.0,"iv":0.4608,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":1.0855,"theta":0.0,"rho":7.9503,"theo":2287.04,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2302.09997558594},{"option":"SPXW260424P04600000","bid":6.8,"bid_size":55.0,"ask":7.1,"ask_size":152.0,"iv":0.4602,"open_interest":1.0,"volume":0.0,"delta":-0.0146,"gamma":0.0,"vega":1.0857,"theta":-0.3646,"rho":-0.1854,"theo":6.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.52,"last_trade_time":"2026-02-17T14:02:57","percent_change":0.0,"prev_day_close":6.40000009536743},{"option":"SPXW260424C04800000","bid":2085.0,"bid_size":3.0,"ask":2095.2,"ask_size":3.0,"iv":0.4309,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":1.3429,"theta":0.0,"rho":8.2519,"theo":2090.1712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2105.89990234375},{"option":"SPXW260424P04800000","bid":8.5,"bid_size":53.0,"ask":8.8,"ask_size":139.0,"iv":0.4315,"open_interest":2.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":1.343,"theta":-0.4231,"rho":-0.237,"theo":8.6351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-13T09:49:52","percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"SPXW260424C05000000","bid":1888.7,"bid_size":3.0,"ask":1898.5,"ask_size":3.0,"iv":0.4019,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":1.6569,"theta":0.0,"rho":8.5384,"theo":1893.6799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1909.09997558594},{"option":"SPXW260424P05000000","bid":10.5,"bid_size":50.0,"ask":10.9,"ask_size":168.0,"iv":0.4026,"open_interest":1.0,"volume":0.0,"delta":-0.0239,"gamma":0.0,"vega":1.6573,"theta":-0.4883,"rho":-0.3039,"theo":10.659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.7999997138977},{"option":"SPXW260424C05200000","bid":1692.9,"bid_size":3.0,"ask":1702.3,"ask_size":3.0,"iv":0.3732,"open_interest":275.0,"volume":0.0,"delta":0.9693,"gamma":0.0001,"vega":2.052,"theta":0.0,"rho":8.8037,"theo":1697.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1712.39996337891},{"option":"SPXW260424P05200000","bid":13.0,"bid_size":64.0,"ask":13.5,"ask_size":130.0,"iv":0.374,"open_interest":1.0,"volume":0.0,"delta":-0.0308,"gamma":0.0001,"vega":2.052,"theta":-0.5625,"rho":-0.3917,"theo":13.2235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.44,"last_trade_time":"2026-02-17T13:58:07","percent_change":0.0,"prev_day_close":12.2000002861023},{"option":"SPXW260424C05300000","bid":1595.3,"bid_size":3.0,"ask":1604.5,"ask_size":3.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.9649,"gamma":0.0001,"vega":2.2866,"theta":-0.0684,"rho":8.9249,"theo":1600.0581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1614.40002441406},{"option":"SPXW260424P05300000","bid":14.6,"bid_size":61.0,"ask":15.1,"ask_size":117.0,"iv":0.3601,"open_interest":0.0,"volume":0.0,"delta":-0.0352,"gamma":0.0001,"vega":2.2866,"theta":-0.6045,"rho":-0.4471,"theo":14.8044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.6500000953674},{"option":"SPXW260424C05400000","bid":1498.6,"bid_size":2.0,"ask":1507.6,"ask_size":3.0,"iv":0.3442,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":2.5528,"theta":-0.1481,"rho":9.0372,"theo":1502.648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.25},{"option":"SPXW260424P05400000","bid":16.4,"bid_size":57.0,"ask":17.0,"ask_size":104.0,"iv":0.3464,"open_interest":39.0,"volume":37.0,"delta":-0.0403,"gamma":0.0001,"vega":2.5528,"theta":-0.6506,"rho":-0.5114,"theo":16.651,"change":-1.4,"open":14.16,"high":15.05,"low":14.16,"tick":"up","last_trade_price":15.05,"last_trade_time":"2026-02-18T15:54:10","percent_change":-8.51064,"prev_day_close":15.3499999046326},{"option":"SPXW260424C05500000","bid":1401.1,"bid_size":3.0,"ask":1409.9,"ask_size":3.0,"iv":0.3325,"open_interest":0.0,"volume":0.0,"delta":0.9537,"gamma":0.0001,"vega":2.8621,"theta":-0.2327,"rho":9.1361,"theo":1405.5754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1419.84997558594},{"option":"SPXW260424P05500000","bid":18.6,"bid_size":52.0,"ask":19.2,"ask_size":92.0,"iv":0.333,"open_interest":68.0,"volume":25.0,"delta":-0.0464,"gamma":0.0001,"vega":2.8621,"theta":-0.7017,"rho":-0.5892,"theo":18.8351,"change":-1.65,"open":17.0,"high":17.0,"low":17.0,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T15:54:10","percent_change":-8.84718,"prev_day_close":17.4000005722046},{"option":"SPXW260424C05550000","bid":1353.3,"bid_size":2.0,"ask":1362.0,"ask_size":3.0,"iv":0.3245,"open_interest":0.0,"volume":0.0,"delta":0.9502,"gamma":0.0001,"vega":3.0318,"theta":-0.2771,"rho":9.1797,"theo":1357.195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1371.29998779297},{"option":"SPXW260424P05550000","bid":19.9,"bid_size":16.0,"ask":20.5,"ask_size":86.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":-0.0498,"gamma":0.0001,"vega":3.0318,"theta":-0.7293,"rho":-0.6338,"theo":20.083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.5999994277954},{"option":"SPXW260424C05600000","bid":1304.6,"bid_size":3.0,"ask":1313.2,"ask_size":3.0,"iv":0.3197,"open_interest":0.0,"volume":0.0,"delta":0.9464,"gamma":0.0001,"vega":3.2115,"theta":-0.323,"rho":9.2198,"theo":1308.9346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1323.25},{"option":"SPXW260424P05600000","bid":21.2,"bid_size":48.0,"ask":21.9,"ask_size":96.0,"iv":0.3201,"open_interest":1.0,"volume":0.0,"delta":-0.0536,"gamma":0.0001,"vega":3.2115,"theta":-0.7584,"rho":-0.6821,"theo":21.4509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.72,"last_trade_time":"2026-02-17T14:02:57","percent_change":0.0,"prev_day_close":19.8500003814697},{"option":"SPXW260424C05650000","bid":1256.9,"bid_size":3.0,"ask":1265.6,"ask_size":3.0,"iv":0.3121,"open_interest":0.0,"volume":0.0,"delta":0.9422,"gamma":0.0001,"vega":3.4045,"theta":-0.3705,"rho":9.2556,"theo":1260.8067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1275.04998779297},{"option":"SPXW260424P05650000","bid":22.7,"bid_size":47.0,"ask":23.4,"ask_size":91.0,"iv":0.3137,"open_interest":42.0,"volume":4.0,"delta":-0.0578,"gamma":0.0001,"vega":3.4045,"theta":-0.7891,"rho":-0.7346,"theo":22.9513,"change":-0.15,"open":22.6,"high":22.6,"low":22.6,"tick":"no_change","last_trade_price":22.6,"last_trade_time":"2026-02-18T15:21:55","percent_change":-0.659341,"prev_day_close":21.25},{"option":"SPXW260424C05700000","bid":1208.6,"bid_size":3.0,"ask":1217.0,"ask_size":3.0,"iv":0.307,"open_interest":0.0,"volume":0.0,"delta":0.9377,"gamma":0.0001,"vega":3.6139,"theta":-0.4196,"rho":9.2857,"theo":1212.8267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1227.05004882812},{"option":"SPXW260424P05700000","bid":24.3,"bid_size":86.0,"ask":25.0,"ask_size":77.0,"iv":0.3074,"open_interest":2.0,"volume":0.0,"delta":-0.0624,"gamma":0.0001,"vega":3.6139,"theta":-0.8214,"rho":-0.7928,"theo":24.5997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.26,"last_trade_time":"2026-02-17T14:49:11","percent_change":0.0,"prev_day_close":22.8000001907349},{"option":"SPXW260424C05750000","bid":1160.8,"bid_size":3.0,"ask":1169.1,"ask_size":3.0,"iv":0.3007,"open_interest":1.0,"volume":1.0,"delta":0.9326,"gamma":0.0001,"vega":3.8392,"theta":-0.4703,"rho":9.309,"theo":1165.0137,"change":48.68,"open":1203.23,"high":1203.23,"low":1203.23,"tick":"up","last_trade_price":1203.23,"last_trade_time":"2026-02-18T12:26:51","percent_change":4.21636,"prev_day_close":1178.70001220703},{"option":"SPXW260424P05750000","bid":26.1,"bid_size":82.0,"ask":26.9,"ask_size":82.0,"iv":0.3012,"open_interest":2.0,"volume":0.0,"delta":-0.0674,"gamma":0.0001,"vega":3.8392,"theta":-0.8554,"rho":-0.8578,"theo":26.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.06,"last_trade_time":"2026-02-17T14:49:11","percent_change":0.0,"prev_day_close":24.5},{"option":"SPXW260424C05800000","bid":1113.2,"bid_size":3.0,"ask":1121.4,"ask_size":3.0,"iv":0.2945,"open_interest":0.0,"volume":0.0,"delta":0.9271,"gamma":0.0002,"vega":4.077,"theta":-0.5227,"rho":9.326,"theo":1117.3872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1131.25},{"option":"SPXW260424P05800000","bid":28.1,"bid_size":83.0,"ask":28.9,"ask_size":83.0,"iv":0.2951,"open_interest":9.0,"volume":0.0,"delta":-0.073,"gamma":0.0002,"vega":4.077,"theta":-0.891,"rho":-0.9291,"theo":28.4168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.29,"last_trade_time":"2026-02-17T13:58:07","percent_change":0.0,"prev_day_close":26.3500003814697},{"option":"SPXW260424C05850000","bid":1066.4,"bid_size":2.0,"ask":1074.6,"ask_size":3.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.921,"gamma":0.0002,"vega":4.3279,"theta":-0.5768,"rho":9.3371,"theo":1069.9646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1083.25},{"option":"SPXW260424P05850000","bid":30.3,"bid_size":72.0,"ask":31.1,"ask_size":73.0,"iv":0.2889,"open_interest":14.0,"volume":0.0,"delta":-0.0791,"gamma":0.0002,"vega":4.3279,"theta":-0.9282,"rho":-1.0063,"theo":30.6226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.9,"last_trade_time":"2026-02-17T10:23:41","percent_change":0.0,"prev_day_close":28.4500007629394},{"option":"SPXW260424C05900000","bid":1019.3,"bid_size":2.0,"ask":1027.3,"ask_size":3.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0002,"vega":4.5974,"theta":-0.6323,"rho":9.3407,"theo":1022.764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.79998779297},{"option":"SPXW260424P05900000","bid":32.7,"bid_size":42.0,"ask":33.6,"ask_size":64.0,"iv":0.283,"open_interest":2.0,"volume":0.0,"delta":-0.0858,"gamma":0.0002,"vega":4.5974,"theta":-0.967,"rho":-1.091,"theo":33.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.23,"last_trade_time":"2026-02-12T13:38:24","percent_change":0.0,"prev_day_close":30.6499996185303},{"option":"SPXW260424C05950000","bid":972.4,"bid_size":2.0,"ask":980.3,"ask_size":3.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0002,"vega":4.8873,"theta":-0.6892,"rho":9.3344,"theo":975.8095,"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":988.799987792969},{"option":"SPXW260424P05950000","bid":35.4,"bid_size":12.0,"ask":36.2,"ask_size":39.0,"iv":0.277,"open_interest":4.0,"volume":4.0,"delta":-0.0931,"gamma":0.0002,"vega":4.8873,"theta":-1.0071,"rho":-1.1857,"theo":35.7241,"change":-0.65,"open":34.9,"high":35.0,"low":34.9,"tick":"down","last_trade_price":34.9,"last_trade_time":"2026-02-18T15:21:47","percent_change":-1.82841,"prev_day_close":33.2000007629394},{"option":"SPXW260424C06000000","bid":925.6,"bid_size":3.0,"ask":932.9,"ask_size":3.0,"iv":0.2704,"open_interest":179.0,"volume":0.0,"delta":0.8988,"gamma":0.0002,"vega":5.192,"theta":-0.7473,"rho":9.318,"theo":929.1284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":941.800018310547},{"option":"SPXW260424P06000000","bid":38.3,"bid_size":37.0,"ask":39.2,"ask_size":55.0,"iv":0.271,"open_interest":436.0,"volume":501.0,"delta":-0.1012,"gamma":0.0002,"vega":5.192,"theta":-1.0484,"rho":-1.2903,"theo":38.6714,"change":-2.3,"open":37.3,"high":37.3,"low":36.15,"tick":"down","last_trade_price":36.15,"last_trade_time":"2026-02-18T15:40:26","percent_change":-5.9818,"prev_day_close":35.8499984741211},{"option":"SPXW260424C06050000","bid":878.8,"bid_size":3.0,"ask":887.0,"ask_size":3.0,"iv":0.2647,"open_interest":5.0,"volume":0.0,"delta":0.8899,"gamma":0.0002,"vega":5.509,"theta":-0.8063,"rho":9.2934,"theo":882.7434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.050018310547},{"option":"SPXW260424P06050000","bid":41.5,"bid_size":34.0,"ask":42.4,"ask_size":34.0,"iv":0.2652,"open_interest":12.0,"volume":1.0,"delta":-0.1101,"gamma":0.0002,"vega":5.509,"theta":-1.0907,"rho":-1.4033,"theo":41.9147,"change":-2.5,"open":39.15,"high":39.15,"low":39.15,"tick":"down","last_trade_price":39.15,"last_trade_time":"2026-02-18T15:40:26","percent_change":-6.0024,"prev_day_close":38.8500003814697},{"option":"SPXW260424C06100000","bid":833.4,"bid_size":2.0,"ask":840.9,"ask_size":3.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.8802,"gamma":0.0003,"vega":5.8457,"theta":-0.866,"rho":9.258,"theo":836.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.699981689453},{"option":"SPXW260424P06100000","bid":45.0,"bid_size":32.0,"ask":46.0,"ask_size":48.0,"iv":0.2594,"open_interest":2.0,"volume":1.0,"delta":-0.1199,"gamma":0.0003,"vega":5.8457,"theta":-1.1336,"rho":-1.527,"theo":45.4761,"change":-1.13,"open":44.07,"high":44.07,"low":44.07,"tick":"down","last_trade_price":44.07,"last_trade_time":"2026-02-18T09:50:51","percent_change":-2.5,"prev_day_close":42.1499996185303},{"option":"SPXW260424C06150000","bid":787.2,"bid_size":3.0,"ask":794.5,"ask_size":3.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.8695,"gamma":0.0003,"vega":6.203,"theta":-0.926,"rho":9.208,"theo":790.9608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.100006103516},{"option":"SPXW260424P06150000","bid":48.9,"bid_size":29.0,"ask":49.9,"ask_size":29.0,"iv":0.2536,"open_interest":21.0,"volume":1.0,"delta":-0.1306,"gamma":0.0003,"vega":6.203,"theta":-1.1768,"rho":-1.6653,"theo":49.3888,"change":-1.28,"open":47.87,"high":47.87,"low":47.87,"tick":"down","last_trade_price":47.87,"last_trade_time":"2026-02-18T09:50:51","percent_change":-2.60428,"prev_day_close":45.7999992370606},{"option":"SPXW260424C06200000","bid":742.5,"bid_size":2.0,"ask":749.7,"ask_size":3.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8578,"gamma":0.0003,"vega":6.5708,"theta":-0.9859,"rho":9.1452,"theo":745.6325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.600006103516},{"option":"SPXW260424P06200000","bid":53.2,"bid_size":27.0,"ask":54.2,"ask_size":27.0,"iv":0.2478,"open_interest":905.0,"volume":612.0,"delta":-0.1423,"gamma":0.0003,"vega":6.5708,"theta":-1.2199,"rho":-1.8164,"theo":53.6888,"change":-2.5,"open":48.32,"high":52.0,"low":45.73,"tick":"no_change","last_trade_price":51.0,"last_trade_time":"2026-02-18T15:34:55","percent_change":-4.6729,"prev_day_close":49.7999992370606},{"option":"SPXW260424C06250000","bid":697.1,"bid_size":3.0,"ask":704.1,"ask_size":3.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.8449,"gamma":0.0003,"vega":6.9502,"theta":-1.0451,"rho":9.0706,"theo":700.7202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.75},{"option":"SPXW260424P06250000","bid":57.9,"bid_size":26.0,"ask":59.0,"ask_size":38.0,"iv":0.242,"open_interest":30.0,"volume":2.0,"delta":-0.1551,"gamma":0.0003,"vega":6.9502,"theta":-1.2623,"rho":-1.9793,"theo":58.4048,"change":-6.53,"open":51.72,"high":51.72,"low":51.72,"tick":"down","last_trade_price":51.72,"last_trade_time":"2026-02-18T09:57:57","percent_change":-11.2103,"prev_day_close":54.25},{"option":"SPXW260424C06300000","bid":652.8,"bid_size":4.0,"ask":659.7,"ask_size":4.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.8309,"gamma":0.0004,"vega":7.3496,"theta":-1.1032,"rho":8.9779,"theo":656.2627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":667.0},{"option":"SPXW260424P06300000","bid":63.1,"bid_size":15.0,"ask":64.2,"ask_size":24.0,"iv":0.2362,"open_interest":19.0,"volume":11.0,"delta":-0.1692,"gamma":0.0004,"vega":7.3496,"theta":-1.3037,"rho":-2.1603,"theo":63.5757,"change":-3.68,"open":57.42,"high":60.68,"low":54.38,"tick":"up","last_trade_price":60.68,"last_trade_time":"2026-02-18T14:50:53","percent_change":-6.22674,"prev_day_close":59.1000003814697},{"option":"SPXW260424C06325000","bid":630.8,"bid_size":4.0,"ask":637.6,"ask_size":4.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":0.8234,"gamma":0.0004,"vega":7.5538,"theta":-1.1316,"rho":8.9241,"theo":634.2223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.900024414062},{"option":"SPXW260424P06325000","bid":65.8,"bid_size":34.0,"ask":67.0,"ask_size":34.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":-0.1767,"gamma":0.0004,"vega":7.5538,"theta":-1.3237,"rho":-2.2583,"theo":66.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.75},{"option":"SPXW260424C06350000","bid":608.9,"bid_size":4.0,"ask":615.7,"ask_size":4.0,"iv":0.2302,"open_interest":1.0,"volume":0.0,"delta":0.8155,"gamma":0.0004,"vega":7.7582,"theta":-1.1596,"rho":8.8663,"theo":612.3161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.5,"last_trade_time":"2026-02-12T09:30:08","percent_change":0.0,"prev_day_close":622.799987792969},{"option":"SPXW260424P06350000","bid":68.7,"bid_size":24.0,"ask":69.9,"ask_size":22.0,"iv":0.2304,"open_interest":16.0,"volume":12.0,"delta":-0.1846,"gamma":0.0004,"vega":7.7582,"theta":-1.3432,"rho":-2.3602,"theo":69.2574,"change":-10.69,"open":58.56,"high":58.56,"low":58.56,"tick":"no_change","last_trade_price":58.56,"last_trade_time":"2026-02-18T11:20:43","percent_change":-15.4368,"prev_day_close":64.5},{"option":"SPXW260424C06375000","bid":587.2,"bid_size":4.0,"ask":593.9,"ask_size":4.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.8072,"gamma":0.0004,"vega":7.963,"theta":-1.1869,"rho":8.8051,"theo":590.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.050018310547},{"option":"SPXW260424P06375000","bid":71.8,"bid_size":32.0,"ask":73.0,"ask_size":22.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":-0.1929,"gamma":0.0004,"vega":7.963,"theta":-1.3621,"rho":-2.4656,"theo":72.3049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.3499984741211},{"option":"SPXW260424C06400000","bid":566.2,"bid_size":3.0,"ask":572.8,"ask_size":4.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.7986,"gamma":0.0004,"vega":8.1699,"theta":-1.2135,"rho":8.7397,"theo":568.9279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.0},{"option":"SPXW260424P06400000","bid":75.0,"bid_size":31.0,"ask":76.2,"ask_size":21.0,"iv":0.2246,"open_interest":1204.0,"volume":7.0,"delta":-0.2015,"gamma":0.0004,"vega":8.1699,"theta":-1.3804,"rho":-2.5752,"theo":75.4975,"change":-4.38,"open":63.03,"high":72.3,"low":63.03,"tick":"up","last_trade_price":72.3,"last_trade_time":"2026-02-18T15:31:49","percent_change":-6.22159,"prev_day_close":70.3999977111816},{"option":"SPXW260424C06425000","bid":544.2,"bid_size":4.0,"ask":551.3,"ask_size":4.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.7895,"gamma":0.0004,"vega":8.3807,"theta":-1.2394,"rho":8.6682,"theo":547.4599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":557.700012207031},{"option":"SPXW260424P06425000","bid":78.2,"bid_size":30.0,"ask":79.6,"ask_size":20.0,"iv":0.2216,"open_interest":1.0,"volume":0.0,"delta":-0.2105,"gamma":0.0004,"vega":8.3807,"theta":-1.3978,"rho":-2.6908,"theo":78.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.55,"last_trade_time":"2026-02-12T09:55:45","percent_change":0.0,"prev_day_close":73.6000022888184},{"option":"SPXW260424C06450000","bid":523.0,"bid_size":4.0,"ask":530.0,"ask_size":4.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.7801,"gamma":0.0005,"vega":8.5946,"theta":-1.2643,"rho":8.5896,"theo":526.1565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.0},{"option":"SPXW260424P06450000","bid":81.8,"bid_size":21.0,"ask":83.1,"ask_size":19.0,"iv":0.2186,"open_interest":8.0,"volume":0.0,"delta":-0.22,"gamma":0.0005,"vega":8.5946,"theta":-1.4144,"rho":-2.8136,"theo":82.3545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.09,"last_trade_time":"2026-02-12T13:56:26","percent_change":0.0,"prev_day_close":76.8999977111816},{"option":"SPXW260424C06475000","bid":502.3,"bid_size":4.0,"ask":508.8,"ask_size":3.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.7702,"gamma":0.0005,"vega":8.8084,"theta":-1.2882,"rho":8.5045,"theo":505.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.699981689453},{"option":"SPXW260424P06475000","bid":85.5,"bid_size":29.0,"ask":86.8,"ask_size":19.0,"iv":0.2157,"open_interest":7.0,"volume":0.0,"delta":-0.2299,"gamma":0.0005,"vega":8.8084,"theta":-1.4299,"rho":-2.9428,"theo":86.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":87.26,"last_trade_time":"2026-02-17T13:39:18","percent_change":0.0,"prev_day_close":80.3999977111816},{"option":"SPXW260424C06500000","bid":481.1,"bid_size":4.0,"ask":487.3,"ask_size":4.0,"iv":0.2126,"open_interest":1.0,"volume":1.0,"delta":0.7598,"gamma":0.0005,"vega":9.0192,"theta":-1.311,"rho":8.4147,"theo":484.0879,"change":33.05,"open":507.55,"high":507.55,"low":507.55,"tick":"up","last_trade_price":507.55,"last_trade_time":"2026-02-18T13:41:03","percent_change":6.96523,"prev_day_close":493.850006103516},{"option":"SPXW260424P06500000","bid":89.4,"bid_size":20.0,"ask":90.7,"ask_size":18.0,"iv":0.2127,"open_interest":8.0,"volume":0.0,"delta":-0.2403,"gamma":0.0005,"vega":9.0192,"theta":-1.4444,"rho":-3.0768,"theo":89.9142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.48,"last_trade_time":"2026-02-13T11:19:32","percent_change":0.0,"prev_day_close":84.1000022888184},{"option":"SPXW260424C06525000","bid":460.4,"bid_size":4.0,"ask":466.6,"ask_size":4.0,"iv":0.2096,"open_interest":1.0,"volume":1.0,"delta":0.7489,"gamma":0.0005,"vega":9.2275,"theta":-1.3326,"rho":8.3204,"theo":463.3402,"change":32.69,"open":486.59,"high":486.59,"low":486.59,"tick":"up","last_trade_price":486.59,"last_trade_time":"2026-02-18T13:41:03","percent_change":7.20202,"prev_day_close":472.600006103516},{"option":"SPXW260424P06525000","bid":93.5,"bid_size":19.0,"ask":94.8,"ask_size":18.0,"iv":0.2097,"open_interest":11.0,"volume":0.0,"delta":-0.2512,"gamma":0.0005,"vega":9.2275,"theta":-1.4575,"rho":-3.2152,"theo":93.9807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.1,"last_trade_time":"2026-02-17T15:33:34","percent_change":0.0,"prev_day_close":88.0},{"option":"SPXW260424C06550000","bid":440.2,"bid_size":7.0,"ask":446.5,"ask_size":6.0,"iv":0.2063,"open_interest":0.0,"volume":0.0,"delta":0.7375,"gamma":0.0006,"vega":9.4357,"theta":-1.3529,"rho":8.2195,"theo":442.7962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.850006103516},{"option":"SPXW260424P06550000","bid":97.9,"bid_size":18.0,"ask":99.1,"ask_size":17.0,"iv":0.2067,"open_interest":9.0,"volume":0.0,"delta":-0.2625,"gamma":0.0006,"vega":9.4357,"theta":-1.4694,"rho":-3.3603,"theo":98.2508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.1,"last_trade_time":"2026-02-17T15:18:25","percent_change":0.0,"prev_day_close":92.1000022888184},{"option":"SPXW260424C06575000","bid":419.9,"bid_size":7.0,"ask":426.0,"ask_size":7.0,"iv":0.2032,"open_interest":1.0,"volume":0.0,"delta":0.7256,"gamma":0.0006,"vega":9.6444,"theta":-1.3716,"rho":8.1096,"theo":422.4701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.43,"last_trade_time":"2026-02-17T15:59:31","percent_change":0.0,"prev_day_close":431.400009155273},{"option":"SPXW260424P06575000","bid":102.3,"bid_size":18.0,"ask":103.6,"ask_size":17.0,"iv":0.2037,"open_interest":26.0,"volume":0.0,"delta":-0.2744,"gamma":0.0006,"vega":9.6444,"theta":-1.4797,"rho":-3.5143,"theo":102.7389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.4,"last_trade_time":"2026-02-13T15:39:36","percent_change":0.0,"prev_day_close":96.3499984741211},{"option":"SPXW260424C06600000","bid":399.6,"bid_size":7.0,"ask":405.5,"ask_size":7.0,"iv":0.2005,"open_interest":3.0,"volume":0.0,"delta":0.7132,"gamma":0.0006,"vega":9.8501,"theta":-1.3886,"rho":7.9909,"theo":402.3789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.71,"last_trade_time":"2026-02-17T15:59:31","percent_change":0.0,"prev_day_close":411.0},{"option":"SPXW260424P06600000","bid":107.0,"bid_size":17.0,"ask":108.3,"ask_size":16.0,"iv":0.2006,"open_interest":503.0,"volume":3.0,"delta":-0.2869,"gamma":0.0006,"vega":9.8501,"theta":-1.4884,"rho":-3.6772,"theo":107.4619,"change":-14.54,"open":100.0,"high":100.0,"low":92.21,"tick":"up","last_trade_price":94.11,"last_trade_time":"2026-02-18T13:28:55","percent_change":-13.3824,"prev_day_close":100.849998474121},{"option":"SPXW260424C06625000","bid":380.1,"bid_size":7.0,"ask":385.9,"ask_size":7.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":0.7001,"gamma":0.0006,"vega":10.0488,"theta":-1.4038,"rho":7.8658,"theo":382.5369,"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":391.0},{"option":"SPXW260424P06625000","bid":112.0,"bid_size":17.0,"ask":113.1,"ask_size":7.0,"iv":0.1976,"open_interest":0.0,"volume":0.0,"delta":-0.3,"gamma":0.0006,"vega":10.0488,"theta":-1.4951,"rho":-3.8464,"theo":112.434,"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":105.550003051758},{"option":"SPXW260424C06650000","bid":362.7,"bid_size":1.0,"ask":364.5,"ask_size":1.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":0.6864,"gamma":0.0006,"vega":10.2397,"theta":-1.417,"rho":7.7355,"theo":362.9546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.699996948242},{"option":"SPXW260424P06650000","bid":117.2,"bid_size":8.0,"ask":118.5,"ask_size":15.0,"iv":0.1945,"open_interest":2.0,"volume":0.0,"delta":-0.3136,"gamma":0.0006,"vega":10.2397,"theta":-1.4999,"rho":-4.0209,"theo":117.6659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.13,"last_trade_time":"2026-02-11T10:07:00","percent_change":0.0,"prev_day_close":110.550003051758},{"option":"SPXW260424C06675000","bid":343.4,"bid_size":1.0,"ask":345.8,"ask_size":1.0,"iv":0.1914,"open_interest":2.0,"volume":0.0,"delta":0.6722,"gamma":0.0006,"vega":10.4249,"theta":-1.428,"rho":7.5968,"theo":343.6452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.7,"last_trade_time":"2026-02-17T10:35:46","percent_change":0.0,"prev_day_close":351.399993896484},{"option":"SPXW260424P06675000","bid":122.6,"bid_size":15.0,"ask":124.0,"ask_size":14.0,"iv":0.1913,"open_interest":20.0,"volume":0.0,"delta":-0.3279,"gamma":0.0006,"vega":10.4249,"theta":-1.5025,"rho":-4.2038,"theo":123.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.74,"last_trade_time":"2026-02-17T14:37:39","percent_change":0.0,"prev_day_close":115.799999237061},{"option":"SPXW260424C06700000","bid":324.3,"bid_size":1.0,"ask":326.1,"ask_size":1.0,"iv":0.1883,"open_interest":2.0,"volume":0.0,"delta":0.6572,"gamma":0.0007,"vega":10.6041,"theta":-1.4365,"rho":7.4464,"theo":324.6289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.050003051758},{"option":"SPXW260424P06700000","bid":128.4,"bid_size":15.0,"ask":129.6,"ask_size":7.0,"iv":0.1882,"open_interest":17.0,"volume":3.0,"delta":-0.3429,"gamma":0.0007,"vega":10.6041,"theta":-1.5027,"rho":-4.3984,"theo":128.9685,"change":-4.15,"open":111.17,"high":127.0,"low":111.17,"tick":"down","last_trade_price":126.6,"last_trade_time":"2026-02-18T15:28:38","percent_change":-3.174,"prev_day_close":121.299999237061},{"option":"SPXW260424C06710000","bid":316.8,"bid_size":2.0,"ask":318.5,"ask_size":5.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.651,"gamma":0.0007,"vega":10.6732,"theta":-1.4392,"rho":7.3832,"theo":317.1095,"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":324.449996948242},{"option":"SPXW260424P06710000","bid":130.8,"bid_size":7.0,"ask":132.2,"ask_size":14.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":-0.349,"gamma":0.0007,"vega":10.6732,"theta":-1.5021,"rho":-4.4792,"theo":131.3748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":123.600002288818},{"option":"SPXW260424C06720000","bid":309.3,"bid_size":2.0,"ask":311.0,"ask_size":5.0,"iv":0.1858,"open_interest":0.0,"volume":0.0,"delta":0.6448,"gamma":0.0007,"vega":10.7401,"theta":-1.4415,"rho":7.3187,"theo":309.6418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.849990844727},{"option":"SPXW260424P06720000","bid":133.2,"bid_size":14.0,"ask":134.6,"ask_size":14.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":-0.3553,"gamma":0.0007,"vega":10.7401,"theta":-1.501,"rho":-4.5613,"theo":133.8328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.899997711182},{"option":"SPXW260424C06725000","bid":305.6,"bid_size":2.0,"ask":307.4,"ask_size":5.0,"iv":0.1851,"open_interest":5.0,"volume":0.0,"delta":0.6416,"gamma":0.0007,"vega":10.7727,"theta":-1.4425,"rho":7.2861,"theo":305.9276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.74,"last_trade_time":"2026-02-17T10:35:46","percent_change":0.0,"prev_day_close":312.850006103516},{"option":"SPXW260424P06725000","bid":134.4,"bid_size":21.0,"ask":135.7,"ask_size":7.0,"iv":0.1851,"open_interest":15.0,"volume":4.0,"delta":-0.3585,"gamma":0.0007,"vega":10.7727,"theta":-1.5002,"rho":-4.6027,"theo":135.0814,"change":-13.35,"open":128.34,"high":128.34,"low":123.7,"tick":"no_change","last_trade_price":123.7,"last_trade_time":"2026-02-18T15:58:36","percent_change":-9.74097,"prev_day_close":127.100002288818},{"option":"SPXW260424C06730000","bid":301.9,"bid_size":2.0,"ask":303.7,"ask_size":5.0,"iv":0.1845,"open_interest":0.0,"volume":0.0,"delta":0.6384,"gamma":0.0007,"vega":10.8047,"theta":-1.4433,"rho":7.2533,"theo":302.2267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.299987792969},{"option":"SPXW260424P06730000","bid":135.7,"bid_size":13.0,"ask":137.1,"ask_size":13.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":-0.3617,"gamma":0.0007,"vega":10.8047,"theta":-1.4994,"rho":-4.6444,"theo":136.3433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":128.300003051758},{"option":"SPXW260424C06740000","bid":294.5,"bid_size":2.0,"ask":296.3,"ask_size":5.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":0.6319,"gamma":0.0007,"vega":10.8668,"theta":-1.4447,"rho":7.1871,"theo":294.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.799987792969},{"option":"SPXW260424P06740000","bid":138.1,"bid_size":12.0,"ask":139.7,"ask_size":12.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":-0.3682,"gamma":0.0007,"vega":10.8668,"theta":-1.4974,"rho":-4.7283,"theo":138.9073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.75},{"option":"SPXW260424C06750000","bid":287.2,"bid_size":2.0,"ask":288.9,"ask_size":6.0,"iv":0.182,"open_interest":2.0,"volume":0.0,"delta":0.6252,"gamma":0.0007,"vega":10.9266,"theta":-1.4456,"rho":7.1199,"theo":287.5574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.67,"last_trade_time":"2026-02-17T15:31:02","percent_change":0.0,"prev_day_close":294.399993896484},{"option":"SPXW260424P06750000","bid":140.8,"bid_size":13.0,"ask":142.3,"ask_size":12.0,"iv":0.1819,"open_interest":26.0,"volume":1.0,"delta":-0.3748,"gamma":0.0007,"vega":10.9266,"theta":-1.495,"rho":-4.8131,"theo":141.5254,"change":-7.27,"open":136.43,"high":136.43,"low":136.43,"tick":"down","last_trade_price":136.43,"last_trade_time":"2026-02-18T14:45:22","percent_change":-5.05915,"prev_day_close":133.25},{"option":"SPXW260424C06760000","bid":279.9,"bid_size":2.0,"ask":281.2,"ask_size":5.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.6185,"gamma":0.0007,"vega":10.984,"theta":-1.446,"rho":7.0516,"theo":280.305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.0},{"option":"SPXW260424P06760000","bid":143.5,"bid_size":13.0,"ask":144.8,"ask_size":6.0,"iv":0.1807,"open_interest":0.0,"volume":0.0,"delta":-0.3816,"gamma":0.0007,"vega":10.984,"theta":-1.492,"rho":-4.8991,"theo":144.1987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.849998474121},{"option":"SPXW260424C06770000","bid":272.7,"bid_size":2.0,"ask":274.0,"ask_size":5.0,"iv":0.1793,"open_interest":0.0,"volume":0.0,"delta":0.6117,"gamma":0.0007,"vega":11.0392,"theta":-1.4459,"rho":6.9816,"theo":273.1091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.850006103516},{"option":"SPXW260424P06770000","bid":146.2,"bid_size":12.0,"ask":147.5,"ask_size":6.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":-0.3884,"gamma":0.0007,"vega":11.0392,"theta":-1.4885,"rho":-4.9867,"theo":146.9284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":138.450004577637},{"option":"SPXW260424C06775000","bid":269.1,"bid_size":2.0,"ask":270.4,"ask_size":5.0,"iv":0.1786,"open_interest":0.0,"volume":0.0,"delta":0.6082,"gamma":0.0007,"vega":11.066,"theta":-1.4456,"rho":6.9459,"theo":269.5328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.0},{"option":"SPXW260424P06775000","bid":147.6,"bid_size":12.0,"ask":148.9,"ask_size":6.0,"iv":0.1788,"open_interest":5.0,"volume":1.0,"delta":-0.3919,"gamma":0.0007,"vega":11.066,"theta":-1.4866,"rho":-5.0313,"theo":148.3149,"change":-20.5,"open":130.25,"high":130.25,"low":130.25,"tick":"down","last_trade_price":130.25,"last_trade_time":"2026-02-18T10:30:02","percent_change":-13.5987,"prev_day_close":139.75},{"option":"SPXW260424C06780000","bid":265.5,"bid_size":2.0,"ask":266.8,"ask_size":5.0,"iv":0.178,"open_interest":0.0,"volume":0.0,"delta":0.6047,"gamma":0.0008,"vega":11.0922,"theta":-1.4452,"rho":6.9096,"theo":265.9713,"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":272.349990844727},{"option":"SPXW260424P06780000","bid":149.0,"bid_size":12.0,"ask":150.3,"ask_size":6.0,"iv":0.1782,"open_interest":0.0,"volume":0.0,"delta":-0.3954,"gamma":0.0008,"vega":11.0922,"theta":-1.4846,"rho":-5.0764,"theo":149.7162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.099998474121},{"option":"SPXW260424C06790000","bid":258.4,"bid_size":2.0,"ask":259.8,"ask_size":5.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":0.5976,"gamma":0.0008,"vega":11.143,"theta":-1.4441,"rho":6.8353,"theo":258.8935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.150009155273},{"option":"SPXW260424P06790000","bid":151.8,"bid_size":12.0,"ask":153.3,"ask_size":12.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":-0.4025,"gamma":0.0008,"vega":11.143,"theta":-1.4801,"rho":-5.1684,"theo":152.5641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.799995422363},{"option":"SPXW260424C06800000","bid":251.4,"bid_size":2.0,"ask":252.7,"ask_size":5.0,"iv":0.1754,"open_interest":4.0,"volume":0.0,"delta":0.5904,"gamma":0.0008,"vega":11.1911,"theta":-1.4424,"rho":6.7586,"theo":251.8779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.02,"last_trade_time":"2026-02-17T15:31:02","percent_change":0.0,"prev_day_close":258.0},{"option":"SPXW260424P06800000","bid":154.7,"bid_size":18.0,"ask":156.1,"ask_size":6.0,"iv":0.1756,"open_interest":399.0,"volume":3.0,"delta":-0.4097,"gamma":0.0008,"vega":11.1911,"theta":-1.475,"rho":-5.2627,"theo":155.4742,"change":-13.92,"open":147.73,"high":147.73,"low":144.23,"tick":"down","last_trade_price":144.23,"last_trade_time":"2026-02-18T14:20:09","percent_change":-8.80177,"prev_day_close":146.599998474121},{"option":"SPXW260424C06810000","bid":244.4,"bid_size":2.0,"ask":245.8,"ask_size":5.0,"iv":0.1742,"open_interest":1.0,"volume":0.0,"delta":0.5831,"gamma":0.0008,"vega":11.2362,"theta":-1.4401,"rho":6.6799,"theo":244.9266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.89,"last_trade_time":"2026-02-17T11:40:54","percent_change":0.0,"prev_day_close":251.0},{"option":"SPXW260424P06810000","bid":157.7,"bid_size":6.0,"ask":159.2,"ask_size":12.0,"iv":0.1744,"open_interest":11.0,"volume":1.0,"delta":-0.417,"gamma":0.0008,"vega":11.2362,"theta":-1.4694,"rho":-5.3591,"theo":158.4486,"change":-14.4,"open":146.8,"high":146.8,"low":146.8,"tick":"down","last_trade_price":146.8,"last_trade_time":"2026-02-18T15:47:20","percent_change":-8.933,"prev_day_close":149.5},{"option":"SPXW260424C06820000","bid":237.5,"bid_size":2.0,"ask":239.0,"ask_size":4.0,"iv":0.173,"open_interest":2.0,"volume":0.0,"delta":0.5756,"gamma":0.0008,"vega":11.278,"theta":-1.4373,"rho":6.5997,"theo":238.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.65,"last_trade_time":"2026-02-17T13:16:51","percent_change":0.0,"prev_day_close":244.0},{"option":"SPXW260424P06820000","bid":160.7,"bid_size":17.0,"ask":162.3,"ask_size":17.0,"iv":0.1731,"open_interest":1.0,"volume":0.0,"delta":-0.4244,"gamma":0.0008,"vega":11.278,"theta":-1.4631,"rho":-5.4569,"theo":161.4888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.04,"last_trade_time":"2026-02-12T14:27:36","percent_change":0.0,"prev_day_close":152.400001525879},{"option":"SPXW260424C06825000","bid":234.1,"bid_size":2.0,"ask":235.4,"ask_size":6.0,"iv":0.1723,"open_interest":9.0,"volume":2.0,"delta":0.5718,"gamma":0.0008,"vega":11.2976,"theta":-1.4356,"rho":6.5593,"theo":234.6237,"change":27.24,"open":253.89,"high":253.89,"low":253.89,"tick":"up","last_trade_price":253.89,"last_trade_time":"2026-02-18T12:38:12","percent_change":12.0185,"prev_day_close":240.449996948242},{"option":"SPXW260424P06825000","bid":162.2,"bid_size":17.0,"ask":163.8,"ask_size":17.0,"iv":0.1725,"open_interest":14.0,"volume":1.0,"delta":-0.4282,"gamma":0.0008,"vega":11.2976,"theta":-1.4598,"rho":-5.5062,"theo":163.0342,"change":-25.25,"open":140.65,"high":140.65,"low":140.65,"tick":"down","last_trade_price":140.65,"last_trade_time":"2026-02-18T12:47:59","percent_change":-15.22,"prev_day_close":153.900001525879},{"option":"SPXW260424C06830000","bid":230.7,"bid_size":2.0,"ask":232.0,"ask_size":6.0,"iv":0.1716,"open_interest":1.0,"volume":0.0,"delta":0.568,"gamma":0.0008,"vega":11.3162,"theta":-1.4338,"rho":6.5186,"theo":231.2232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.7,"last_trade_time":"2026-02-13T10:32:15","percent_change":0.0,"prev_day_close":236.949996948242},{"option":"SPXW260424P06830000","bid":163.8,"bid_size":17.0,"ask":165.4,"ask_size":17.0,"iv":0.1719,"open_interest":1.0,"volume":0.0,"delta":-0.432,"gamma":0.0008,"vega":11.3162,"theta":-1.4563,"rho":-5.5557,"theo":164.5965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.29,"last_trade_time":"2026-02-17T14:49:58","percent_change":0.0,"prev_day_close":155.400001525879},{"option":"SPXW260424C06840000","bid":223.9,"bid_size":2.0,"ask":225.4,"ask_size":4.0,"iv":0.1704,"open_interest":4.0,"volume":2.0,"delta":0.5603,"gamma":0.0008,"vega":11.3506,"theta":-1.4297,"rho":6.4367,"theo":224.4737,"change":24.45,"open":241.2,"high":241.2,"low":241.2,"tick":"up","last_trade_price":241.2,"last_trade_time":"2026-02-18T10:35:50","percent_change":11.2803,"prev_day_close":230.199996948242},{"option":"SPXW260424P06840000","bid":167.0,"bid_size":10.0,"ask":168.4,"ask_size":5.0,"iv":0.1705,"open_interest":14.0,"volume":0.0,"delta":-0.4397,"gamma":0.0008,"vega":11.3506,"theta":-1.4489,"rho":-5.6553,"theo":167.7727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.2,"last_trade_time":"2026-02-17T15:51:36","percent_change":0.0,"prev_day_close":158.449996948242},{"option":"SPXW260424C06850000","bid":217.2,"bid_size":2.0,"ask":218.6,"ask_size":6.0,"iv":0.1691,"open_interest":4.0,"volume":1.0,"delta":0.5525,"gamma":0.0008,"vega":11.3811,"theta":-1.425,"rho":6.3539,"theo":217.794,"change":25.59,"open":235.79,"high":235.79,"low":235.79,"tick":"up","last_trade_price":235.79,"last_trade_time":"2026-02-18T10:37:56","percent_change":12.1741,"prev_day_close":223.399993896484},{"option":"SPXW260424P06850000","bid":170.2,"bid_size":10.0,"ask":171.7,"ask_size":10.0,"iv":0.1693,"open_interest":10.0,"volume":0.0,"delta":-0.4476,"gamma":0.0008,"vega":11.3811,"theta":-1.4409,"rho":-5.7558,"theo":171.0187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":176.04,"last_trade_time":"2026-02-17T15:31:24","percent_change":0.0,"prev_day_close":161.599998474121},{"option":"SPXW260424C06860000","bid":210.6,"bid_size":2.0,"ask":212.0,"ask_size":6.0,"iv":0.1678,"open_interest":21.0,"volume":0.0,"delta":0.5446,"gamma":0.0008,"vega":11.4078,"theta":-1.4197,"rho":6.2696,"theo":211.1858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.0,"last_trade_time":"2026-02-12T14:20:11","percent_change":0.0,"prev_day_close":216.650001525879},{"option":"SPXW260424P06860000","bid":173.5,"bid_size":16.0,"ask":175.0,"ask_size":5.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":-0.4555,"gamma":0.0008,"vega":11.4078,"theta":-1.4322,"rho":-5.8577,"theo":174.3361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.799995422363},{"option":"SPXW260424C06870000","bid":204.0,"bid_size":7.0,"ask":205.5,"ask_size":6.0,"iv":0.1666,"open_interest":25.0,"volume":0.0,"delta":0.5365,"gamma":0.0008,"vega":11.4306,"theta":-1.4138,"rho":6.1833,"theo":204.6513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.0,"last_trade_time":"2026-02-12T14:48:21","percent_change":0.0,"prev_day_close":209.949996948242},{"option":"SPXW260424P06870000","bid":177.0,"bid_size":10.0,"ask":178.5,"ask_size":6.0,"iv":0.1668,"open_interest":2.0,"volume":0.0,"delta":-0.4636,"gamma":0.0008,"vega":11.4306,"theta":-1.4229,"rho":-5.9616,"theo":177.7272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.0,"last_trade_time":"2026-02-17T10:55:56","percent_change":0.0,"prev_day_close":168.099998474121},{"option":"SPXW260424C06875000","bid":200.8,"bid_size":2.0,"ask":202.3,"ask_size":10.0,"iv":0.166,"open_interest":25.0,"volume":0.0,"delta":0.5324,"gamma":0.0008,"vega":11.4404,"theta":-1.4106,"rho":6.1393,"theo":201.4124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.5,"last_trade_time":"2026-02-12T14:50:06","percent_change":0.0,"prev_day_close":206.650001525879},{"option":"SPXW260424P06875000","bid":178.7,"bid_size":10.0,"ask":180.3,"ask_size":16.0,"iv":0.1662,"open_interest":6.0,"volume":1.0,"delta":-0.4677,"gamma":0.0008,"vega":11.4404,"theta":-1.418,"rho":-6.0145,"theo":179.4512,"change":-27.67,"open":155.48,"high":155.48,"low":155.48,"tick":"down","last_trade_price":155.48,"last_trade_time":"2026-02-18T11:37:04","percent_change":-15.1078,"prev_day_close":169.799995422363},{"option":"SPXW260424C06880000","bid":197.6,"bid_size":2.0,"ask":199.2,"ask_size":10.0,"iv":0.1654,"open_interest":0.0,"volume":0.0,"delta":0.5283,"gamma":0.0008,"vega":11.4492,"theta":-1.4072,"rho":6.0945,"theo":198.1931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.5},{"option":"SPXW260424P06880000","bid":180.5,"bid_size":10.0,"ask":182.0,"ask_size":6.0,"iv":0.1655,"open_interest":1.0,"volume":1.0,"delta":-0.4718,"gamma":0.0008,"vega":11.4492,"theta":-1.4129,"rho":-6.0681,"theo":181.1948,"change":-27.92,"open":157.03,"high":157.03,"low":157.03,"tick":"down","last_trade_price":157.03,"last_trade_time":"2026-02-18T11:37:04","percent_change":-15.096,"prev_day_close":171.449996948242},{"option":"SPXW260424C06890000","bid":191.2,"bid_size":2.0,"ask":192.7,"ask_size":6.0,"iv":0.1641,"open_interest":0.0,"volume":0.0,"delta":0.5199,"gamma":0.0008,"vega":11.4633,"theta":-1.3999,"rho":6.003,"theo":191.8146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.0},{"option":"SPXW260424P06890000","bid":183.9,"bid_size":11.0,"ask":185.5,"ask_size":6.0,"iv":0.1642,"open_interest":0.0,"volume":0.0,"delta":-0.4801,"gamma":0.0008,"vega":11.4633,"theta":-1.4023,"rho":-6.1773,"theo":184.7419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.900001525879},{"option":"SPXW260424C06900000","bid":184.9,"bid_size":13.0,"ask":186.6,"ask_size":12.0,"iv":0.1629,"open_interest":4.0,"volume":0.0,"delta":0.5115,"gamma":0.0008,"vega":11.4728,"theta":-1.392,"rho":5.9092,"theo":185.5188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.05,"last_trade_time":"2026-02-13T12:18:47","percent_change":0.0,"prev_day_close":190.550003051758},{"option":"SPXW260424P06900000","bid":187.4,"bid_size":11.0,"ask":189.2,"ask_size":11.0,"iv":0.1629,"open_interest":15.0,"volume":0.0,"delta":-0.4886,"gamma":0.0008,"vega":11.4728,"theta":-1.391,"rho":-6.2888,"theo":188.3718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.54,"last_trade_time":"2026-02-13T12:19:38","percent_change":0.0,"prev_day_close":178.449996948242},{"option":"SPXW260424C06910000","bid":178.7,"bid_size":13.0,"ask":180.3,"ask_size":12.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":0.5029,"gamma":0.0008,"vega":11.4773,"theta":-1.3833,"rho":5.8139,"theo":179.3085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.199996948242},{"option":"SPXW260424P06910000","bid":191.0,"bid_size":11.0,"ask":192.9,"ask_size":6.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":-0.4972,"gamma":0.0008,"vega":11.4773,"theta":-1.379,"rho":-6.4017,"theo":192.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.100006103516},{"option":"SPXW260424C06920000","bid":172.6,"bid_size":13.0,"ask":174.2,"ask_size":12.0,"iv":0.1604,"open_interest":0.0,"volume":0.0,"delta":0.4942,"gamma":0.0009,"vega":11.4767,"theta":-1.374,"rho":5.7178,"theo":173.186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.0},{"option":"SPXW260424P06920000","bid":194.8,"bid_size":10.0,"ask":196.7,"ask_size":10.0,"iv":0.1604,"open_interest":4.0,"volume":0.0,"delta":-0.5058,"gamma":0.0009,"vega":11.4767,"theta":-1.3663,"rho":-6.5155,"theo":195.8903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.97,"last_trade_time":"2026-02-11T15:24:06","percent_change":0.0,"prev_day_close":185.800003051758},{"option":"SPXW260424C06925000","bid":169.6,"bid_size":13.0,"ask":171.2,"ask_size":18.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":0.4898,"gamma":0.0009,"vega":11.4745,"theta":-1.369,"rho":5.6696,"theo":170.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.949996948242},{"option":"SPXW260424P06925000","bid":196.7,"bid_size":6.0,"ask":198.6,"ask_size":2.0,"iv":0.1598,"open_interest":1.0,"volume":0.0,"delta":-0.5102,"gamma":0.0009,"vega":11.4745,"theta":-1.3597,"rho":-6.5725,"theo":197.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.7,"last_trade_time":"2026-02-17T11:22:05","percent_change":0.0,"prev_day_close":187.650001525879},{"option":"SPXW260424C06930000","bid":166.6,"bid_size":13.0,"ask":168.2,"ask_size":18.0,"iv":0.1592,"open_interest":26.0,"volume":0.0,"delta":0.4854,"gamma":0.0009,"vega":11.4709,"theta":-1.3639,"rho":5.6213,"theo":167.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.3,"last_trade_time":"2026-02-12T10:45:51","percent_change":0.0,"prev_day_close":171.849998474121},{"option":"SPXW260424P06930000","bid":198.7,"bid_size":6.0,"ask":200.6,"ask_size":2.0,"iv":0.1592,"open_interest":13.0,"volume":0.0,"delta":-0.5147,"gamma":0.0009,"vega":11.4709,"theta":-1.3529,"rho":-6.6297,"theo":199.7831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.2,"last_trade_time":"2026-02-17T11:21:50","percent_change":0.0,"prev_day_close":189.550003051758},{"option":"SPXW260424C06940000","bid":160.7,"bid_size":13.0,"ask":162.3,"ask_size":18.0,"iv":0.158,"open_interest":26.0,"volume":0.0,"delta":0.4765,"gamma":0.0009,"vega":11.4598,"theta":-1.3532,"rho":5.5239,"theo":161.2123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.63,"last_trade_time":"2026-02-11T15:30:19","percent_change":0.0,"prev_day_close":165.800003051758},{"option":"SPXW260424P06940000","bid":202.7,"bid_size":6.0,"ask":204.6,"ask_size":2.0,"iv":0.158,"open_interest":1.0,"volume":0.0,"delta":-0.5236,"gamma":0.0009,"vega":11.4598,"theta":-1.3388,"rho":-6.7447,"theo":203.7679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.3,"last_trade_time":"2026-02-12T11:24:28","percent_change":0.0,"prev_day_close":193.449996948242},{"option":"SPXW260424C06950000","bid":154.9,"bid_size":13.0,"ask":156.4,"ask_size":18.0,"iv":0.1567,"open_interest":27.0,"volume":0.0,"delta":0.4674,"gamma":0.0009,"vega":11.4431,"theta":-1.3418,"rho":5.4249,"theo":155.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.4,"last_trade_time":"2026-02-17T15:42:33","percent_change":0.0,"prev_day_close":159.849998474121},{"option":"SPXW260424P06950000","bid":206.8,"bid_size":6.0,"ask":208.7,"ask_size":6.0,"iv":0.1567,"open_interest":20.0,"volume":0.0,"delta":-0.5326,"gamma":0.0009,"vega":11.4431,"theta":-1.324,"rho":-6.8614,"theo":207.8473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.2,"last_trade_time":"2026-02-17T11:22:05","percent_change":0.0,"prev_day_close":197.399993896484},{"option":"SPXW260424C06960000","bid":149.2,"bid_size":12.0,"ask":150.7,"ask_size":11.0,"iv":0.1555,"open_interest":5.0,"volume":0.0,"delta":0.4582,"gamma":0.0009,"vega":11.4202,"theta":-1.3296,"rho":5.3234,"theo":149.6181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.5,"last_trade_time":"2026-02-16T11:23:13","percent_change":0.0,"prev_day_close":154.0},{"option":"SPXW260424P06960000","bid":211.1,"bid_size":6.0,"ask":212.9,"ask_size":6.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":-0.5418,"gamma":0.0009,"vega":11.4202,"theta":-1.3085,"rho":-6.9805,"theo":212.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.5},{"option":"SPXW260424C06970000","bid":143.6,"bid_size":13.0,"ask":145.2,"ask_size":12.0,"iv":0.1543,"open_interest":12.0,"volume":0.0,"delta":0.449,"gamma":0.0009,"vega":11.3908,"theta":-1.3168,"rho":5.2192,"theo":143.9726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.1,"last_trade_time":"2026-02-17T15:38:00","percent_change":0.0,"prev_day_close":148.199996948242},{"option":"SPXW260424P06970000","bid":214.6,"bid_size":6.0,"ask":217.1,"ask_size":2.0,"iv":0.1542,"open_interest":2.0,"volume":0.0,"delta":-0.5511,"gamma":0.0009,"vega":11.3908,"theta":-1.2924,"rho":-7.1024,"theo":216.3052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.5,"last_trade_time":"2026-02-13T10:50:00","percent_change":0.0,"prev_day_close":205.650001525879},{"option":"SPXW260424C06975000","bid":140.8,"bid_size":13.0,"ask":142.3,"ask_size":18.0,"iv":0.1537,"open_interest":11.0,"volume":0.0,"delta":0.4443,"gamma":0.0009,"vega":11.3736,"theta":-1.3101,"rho":5.1662,"theo":141.1896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.8,"last_trade_time":"2026-02-17T15:35:30","percent_change":0.0,"prev_day_close":145.399993896484},{"option":"SPXW260424P06975000","bid":217.4,"bid_size":6.0,"ask":219.4,"ask_size":6.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":-0.5558,"gamma":0.0009,"vega":11.3736,"theta":-1.284,"rho":-7.1642,"theo":218.485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.75},{"option":"SPXW260424C06980000","bid":138.1,"bid_size":12.0,"ask":139.5,"ask_size":6.0,"iv":0.153,"open_interest":4.0,"volume":0.0,"delta":0.4396,"gamma":0.0009,"vega":11.3548,"theta":-1.3033,"rho":5.1128,"theo":138.4337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.2,"last_trade_time":"2026-02-17T10:38:58","percent_change":0.0,"prev_day_close":142.600006103516},{"option":"SPXW260424P06980000","bid":219.6,"bid_size":6.0,"ask":221.6,"ask_size":6.0,"iv":0.153,"open_interest":0.0,"volume":0.0,"delta":-0.5604,"gamma":0.0009,"vega":11.3548,"theta":-1.2755,"rho":-7.2265,"theo":220.692,"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":209.899993896484},{"option":"SPXW260424C06990000","bid":132.7,"bid_size":12.0,"ask":134.1,"ask_size":6.0,"iv":0.1519,"open_interest":5.0,"volume":0.0,"delta":0.4302,"gamma":0.0009,"vega":11.3121,"theta":-1.2891,"rho":5.0051,"theo":133.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.3,"last_trade_time":"2026-02-17T10:47:41","percent_change":0.0,"prev_day_close":137.050003051758},{"option":"SPXW260424P06990000","bid":224.2,"bid_size":6.0,"ask":226.1,"ask_size":2.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.5699,"gamma":0.0009,"vega":11.3121,"theta":-1.2579,"rho":-7.3518,"theo":225.1887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.300003051758},{"option":"SPXW260424C07000000","bid":127.4,"bid_size":12.0,"ask":128.8,"ask_size":6.0,"iv":0.1507,"open_interest":8.0,"volume":0.0,"delta":0.4206,"gamma":0.0009,"vega":11.2632,"theta":-1.2741,"rho":4.8973,"theo":127.6883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.52,"last_trade_time":"2026-02-17T11:13:25","percent_change":0.0,"prev_day_close":131.600006103516},{"option":"SPXW260424P07000000","bid":228.2,"bid_size":7.0,"ask":230.6,"ask_size":2.0,"iv":0.1506,"open_interest":2.0,"volume":0.0,"delta":-0.5795,"gamma":0.0009,"vega":11.2632,"theta":-1.2396,"rho":-7.4773,"theo":229.798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.26,"last_trade_time":"2026-02-12T15:40:32","percent_change":0.0,"prev_day_close":218.800003051758},{"option":"SPXW260424C07010000","bid":122.2,"bid_size":13.0,"ask":123.6,"ask_size":12.0,"iv":0.1496,"open_interest":2.0,"volume":0.0,"delta":0.411,"gamma":0.0009,"vega":11.2081,"theta":-1.2586,"rho":4.7897,"theo":122.4862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.48,"last_trade_time":"2026-02-12T15:43:16","percent_change":0.0,"prev_day_close":126.25},{"option":"SPXW260424P07010000","bid":233.5,"bid_size":6.0,"ask":235.4,"ask_size":2.0,"iv":0.1495,"open_interest":6.0,"volume":0.0,"delta":-0.5891,"gamma":0.0009,"vega":11.2081,"theta":-1.2207,"rho":-7.6026,"theo":234.5215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.0,"last_trade_time":"2026-02-16T10:37:31","percent_change":0.0,"prev_day_close":223.349998474121},{"option":"SPXW260424C07025000","bid":114.6,"bid_size":13.0,"ask":116.0,"ask_size":6.0,"iv":0.1478,"open_interest":18.0,"volume":0.0,"delta":0.3964,"gamma":0.0009,"vega":11.1132,"theta":-1.234,"rho":4.627,"theo":114.9016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.27,"last_trade_time":"2026-02-17T11:13:25","percent_change":0.0,"prev_day_close":118.5},{"option":"SPXW260424P07025000","bid":240.8,"bid_size":6.0,"ask":242.6,"ask_size":2.0,"iv":0.1477,"open_interest":13.0,"volume":0.0,"delta":-0.6037,"gamma":0.0009,"vega":11.1132,"theta":-1.191,"rho":-7.7917,"theo":241.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":251.4,"last_trade_time":"2026-02-17T15:52:30","percent_change":0.0,"prev_day_close":230.5},{"option":"SPXW260424C07050000","bid":102.5,"bid_size":13.0,"ask":103.9,"ask_size":7.0,"iv":0.145,"open_interest":24.0,"volume":0.0,"delta":0.3718,"gamma":0.0009,"vega":10.9165,"theta":-1.1898,"rho":4.3461,"theo":102.8679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.07,"last_trade_time":"2026-02-12T14:48:56","percent_change":0.0,"prev_day_close":106.049999237061},{"option":"SPXW260424P07050000","bid":253.0,"bid_size":7.0,"ask":255.3,"ask_size":2.0,"iv":0.1449,"open_interest":7.0,"volume":0.0,"delta":-0.6282,"gamma":0.0009,"vega":10.9165,"theta":-1.1385,"rho":-8.1168,"theo":254.6059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.75,"last_trade_time":"2026-02-17T10:55:20","percent_change":0.0,"prev_day_close":242.899993896484},{"option":"SPXW260424C07075000","bid":91.2,"bid_size":15.0,"ask":92.6,"ask_size":14.0,"iv":0.1422,"open_interest":21.0,"volume":0.0,"delta":0.347,"gamma":0.0009,"vega":10.6722,"theta":-1.1418,"rho":4.0609,"theo":91.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.26,"last_trade_time":"2026-02-17T12:44:33","percent_change":0.0,"prev_day_close":94.4500007629394},{"option":"SPXW260424P07075000","bid":266.9,"bid_size":2.0,"ask":269.0,"ask_size":2.0,"iv":0.1421,"open_interest":3.0,"volume":0.0,"delta":-0.653,"gamma":0.0009,"vega":10.6722,"theta":-1.0821,"rho":-8.4461,"theo":268.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.81,"last_trade_time":"2026-02-17T15:59:31","percent_change":0.0,"prev_day_close":256.100006103516},{"option":"SPXW260424C07100000","bid":80.7,"bid_size":14.0,"ask":81.9,"ask_size":8.0,"iv":0.1396,"open_interest":46.0,"volume":73.0,"delta":0.3222,"gamma":0.0009,"vega":10.3878,"theta":-1.0904,"rho":3.779,"theo":81.1785,"change":10.65,"open":78.7,"high":93.6,"low":78.7,"tick":"up","last_trade_price":88.2,"last_trade_time":"2026-02-18T13:44:22","percent_change":13.7331,"prev_day_close":83.5999984741211},{"option":"SPXW260424P07100000","bid":281.4,"bid_size":1.0,"ask":283.2,"ask_size":1.0,"iv":0.1394,"open_interest":1.0,"volume":0.0,"delta":-0.6779,"gamma":0.0009,"vega":10.3878,"theta":-1.0223,"rho":-8.7722,"theo":282.5448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.79,"last_trade_time":"2026-02-17T15:59:31","percent_change":0.0,"prev_day_close":270.0},{"option":"SPXW260424C07125000","bid":71.0,"bid_size":16.0,"ask":72.2,"ask_size":9.0,"iv":0.137,"open_interest":13.0,"volume":0.0,"delta":0.2975,"gamma":0.0009,"vega":10.053,"theta":-1.0357,"rho":3.4909,"theo":71.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.46,"last_trade_time":"2026-02-12T15:10:46","percent_change":0.0,"prev_day_close":73.5499992370606},{"option":"SPXW260424P07125000","bid":295.4,"bid_size":1.0,"ask":301.1,"ask_size":4.0,"iv":0.1376,"open_interest":1.0,"volume":1.0,"delta":-0.7026,"gamma":0.0009,"vega":10.053,"theta":-0.9592,"rho":-9.1045,"theo":297.7108,"change":-34.0,"open":270.65,"high":270.65,"low":270.65,"tick":"down","last_trade_price":270.65,"last_trade_time":"2026-02-18T13:41:03","percent_change":-11.1604,"prev_day_close":284.799987792969},{"option":"SPXW260424C07150000","bid":62.1,"bid_size":17.0,"ask":63.3,"ask_size":17.0,"iv":0.1347,"open_interest":2.0,"volume":1.0,"delta":0.2732,"gamma":0.0008,"vega":9.6765,"theta":-0.9783,"rho":3.2099,"theo":62.6757,"change":12.86,"open":72.46,"high":72.46,"low":72.46,"tick":"up","last_trade_price":72.46,"last_trade_time":"2026-02-18T10:18:16","percent_change":21.5772,"prev_day_close":64.2999992370606},{"option":"SPXW260424P07150000","bid":311.2,"bid_size":1.0,"ask":317.1,"ask_size":4.0,"iv":0.1352,"open_interest":8.0,"volume":1.0,"delta":-0.7269,"gamma":0.0008,"vega":9.6765,"theta":-0.8934,"rho":-9.4296,"theo":313.6703,"change":-35.01,"open":286.04,"high":286.04,"low":286.04,"tick":"down","last_trade_price":286.04,"last_trade_time":"2026-02-18T13:41:03","percent_change":-10.9048,"prev_day_close":300.0},{"option":"SPXW260424C07175000","bid":54.0,"bid_size":19.0,"ask":55.1,"ask_size":8.0,"iv":0.1324,"open_interest":3.0,"volume":0.0,"delta":0.2493,"gamma":0.0008,"vega":9.2642,"theta":-0.9185,"rho":2.9328,"theo":54.5895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.0,"last_trade_time":"2026-02-17T10:03:55","percent_change":0.0,"prev_day_close":55.8999996185303},{"option":"SPXW260424P07175000","bid":327.8,"bid_size":1.0,"ask":333.9,"ask_size":4.0,"iv":0.133,"open_interest":6.0,"volume":0.0,"delta":-0.7508,"gamma":0.0008,"vega":9.2642,"theta":-0.8253,"rho":-9.7509,"theo":330.3983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.199996948242},{"option":"SPXW260424C07200000","bid":46.6,"bid_size":21.0,"ask":47.7,"ask_size":9.0,"iv":0.1302,"open_interest":40.0,"volume":1.0,"delta":0.2261,"gamma":0.0008,"vega":8.8077,"theta":-0.857,"rho":2.66,"theo":47.264,"change":7.68,"open":52.48,"high":52.48,"low":52.48,"tick":"up","last_trade_price":52.48,"last_trade_time":"2026-02-18T13:30:38","percent_change":17.1429,"prev_day_close":48.3000011444092},{"option":"SPXW260424P07200000","bid":345.0,"bid_size":4.0,"ask":351.2,"ask_size":4.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.774,"gamma":0.0008,"vega":8.8077,"theta":-0.7553,"rho":-10.0678,"theo":347.8869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.75},{"option":"SPXW260424C07250000","bid":34.2,"bid_size":24.0,"ask":35.3,"ask_size":10.0,"iv":0.1264,"open_interest":19.0,"volume":1.0,"delta":0.1824,"gamma":0.0007,"vega":7.8198,"theta":-0.7316,"rho":2.1484,"theo":34.7895,"change":2.68,"open":35.68,"high":35.68,"low":35.68,"tick":"up","last_trade_price":35.68,"last_trade_time":"2026-02-18T14:50:53","percent_change":8.12121,"prev_day_close":35.5},{"option":"SPXW260424P07250000","bid":382.2,"bid_size":1.0,"ask":388.8,"ask_size":4.0,"iv":0.127,"open_interest":0.0,"volume":0.0,"delta":-0.8177,"gamma":0.0007,"vega":7.8198,"theta":-0.6131,"rho":-10.6677,"theo":385.0408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.050003051758},{"option":"SPXW260424C07300000","bid":24.6,"bid_size":36.0,"ask":25.6,"ask_size":33.0,"iv":0.1231,"open_interest":14.0,"volume":2.0,"delta":0.1434,"gamma":0.0006,"vega":6.7653,"theta":-0.6086,"rho":1.6915,"theo":25.0435,"change":4.18,"open":28.89,"high":28.89,"low":28.08,"tick":"down","last_trade_price":28.08,"last_trade_time":"2026-02-18T13:30:38","percent_change":17.4895,"prev_day_close":25.5999994277954},{"option":"SPXW260424P07300000","bid":422.0,"bid_size":1.0,"ask":428.9,"ask_size":3.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.8566,"gamma":0.0006,"vega":6.7653,"theta":-0.4734,"rho":-11.213,"theo":424.9231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.5},{"option":"SPXW260424C07350000","bid":17.5,"bid_size":40.0,"ask":18.3,"ask_size":34.0,"iv":0.1207,"open_interest":12.0,"volume":1.0,"delta":0.1103,"gamma":0.0005,"vega":5.7105,"theta":-0.4948,"rho":1.3017,"theo":17.7267,"change":1.4,"open":18.45,"high":18.45,"low":18.45,"tick":"up","last_trade_price":18.45,"last_trade_time":"2026-02-18T14:50:53","percent_change":8.21115,"prev_day_close":18.1999998092651},{"option":"SPXW260424P07350000","bid":464.3,"bid_size":1.0,"ask":471.4,"ask_size":3.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.8897,"gamma":0.0005,"vega":5.7105,"theta":-0.3428,"rho":-11.691,"theo":467.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.800003051758},{"option":"SPXW260424C07400000","bid":12.3,"bid_size":51.0,"ask":13.0,"ask_size":44.0,"iv":0.1188,"open_interest":537.0,"volume":3.0,"delta":0.0835,"gamma":0.0004,"vega":4.7227,"theta":-0.3956,"rho":0.985,"theo":12.4465,"change":2.5,"open":14.5,"high":14.6,"low":14.5,"tick":"up","last_trade_price":14.6,"last_trade_time":"2026-02-18T11:24:25","percent_change":20.6612,"prev_day_close":12.9000000953674},{"option":"SPXW260424P07400000","bid":508.5,"bid_size":3.0,"ask":515.9,"ask_size":3.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9166,"gamma":0.0004,"vega":4.7227,"theta":-0.2268,"rho":-12.0961,"theo":511.5828,"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":496.900009155273},{"option":"SPXW260424C07450000","bid":8.6,"bid_size":106.0,"ask":9.3,"ask_size":93.0,"iv":0.1177,"open_interest":46.0,"volume":25.0,"delta":0.0627,"gamma":0.0004,"vega":3.8529,"theta":-0.3136,"rho":0.7388,"theo":8.7615,"change":0.8,"open":9.4,"high":9.4,"low":9.4,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T15:54:10","percent_change":9.30233,"prev_day_close":9.0},{"option":"SPXW260424P07450000","bid":554.1,"bid_size":3.0,"ask":561.9,"ask_size":3.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9374,"gamma":0.0004,"vega":3.8529,"theta":-0.128,"rho":-12.4306,"theo":557.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.850006103516},{"option":"SPXW260424C07500000","bid":6.1,"bid_size":87.0,"ask":6.7,"ask_size":115.0,"iv":0.1174,"open_interest":25.0,"volume":25.0,"delta":0.0471,"gamma":0.0003,"vega":3.1254,"theta":-0.2487,"rho":0.5539,"theo":6.2446,"change":0.55,"open":6.65,"high":6.65,"low":6.65,"tick":"up","last_trade_price":6.65,"last_trade_time":"2026-02-18T15:54:10","percent_change":9.01639,"prev_day_close":6.29999995231628},{"option":"SPXW260424P07500000","bid":601.2,"bid_size":3.0,"ask":609.1,"ask_size":3.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.953,"gamma":0.0003,"vega":3.1254,"theta":-0.0463,"rho":-12.7038,"theo":604.6376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.849975585938},{"option":"SPXW260424C07550000","bid":4.4,"bid_size":82.0,"ask":4.8,"ask_size":93.0,"iv":0.1175,"open_interest":16.0,"volume":0.0,"delta":0.0357,"gamma":0.0002,"vega":2.5358,"theta":-0.1985,"rho":0.4187,"theo":4.5352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.22,"last_trade_time":"2026-02-17T15:59:23","percent_change":0.0,"prev_day_close":4.5},{"option":"SPXW260424P07550000","bid":648.3,"bid_size":2.0,"ask":656.3,"ask_size":2.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9644,"gamma":0.0002,"vega":2.5358,"theta":0.0,"rho":-12.9273,"theo":652.5565,"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":637.049987792969},{"option":"SPXW260424C07600000","bid":3.1,"bid_size":196.0,"ask":3.6,"ask_size":172.0,"iv":0.1181,"open_interest":17.0,"volume":1.0,"delta":0.0273,"gamma":0.0002,"vega":2.0643,"theta":-0.16,"rho":0.3208,"theo":3.3636,"change":0.07,"open":3.32,"high":3.32,"low":3.32,"tick":"up","last_trade_price":3.32,"last_trade_time":"2026-02-18T09:41:06","percent_change":2.15385,"prev_day_close":3.29999995231628},{"option":"SPXW260424P07600000","bid":697.2,"bid_size":2.0,"ask":705.5,"ask_size":2.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9727,"gamma":0.0002,"vega":2.0643,"theta":0.0,"rho":-13.1135,"theo":701.0132,"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":685.649993896484},{"option":"SPXW260424C07700000","bid":1.7,"bid_size":178.0,"ask":2.05,"ask_size":201.0,"iv":0.1204,"open_interest":7.0,"volume":1.0,"delta":0.0166,"gamma":0.0001,"vega":1.3914,"theta":-0.107,"rho":0.1941,"theo":1.9562,"change":-0.005,"open":1.87,"high":1.87,"low":1.87,"tick":"up","last_trade_price":1.87,"last_trade_time":"2026-02-18T09:41:06","percent_change":-0.266667,"prev_day_close":1.82500004768372},{"option":"SPXW260424P07700000","bid":794.3,"bid_size":2.0,"ask":802.6,"ask_size":2.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0001,"vega":1.3914,"theta":0.0,"rho":-13.4168,"theo":798.8625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.399993896484},{"option":"SPXW260424C07800000","bid":0.95,"bid_size":225.0,"ask":1.25,"ask_size":159.0,"iv":0.1236,"open_interest":7.0,"volume":0.0,"delta":0.0106,"gamma":0.0001,"vega":0.9599,"theta":-0.0741,"rho":0.1227,"theo":1.2095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-12T13:53:53","percent_change":0.0,"prev_day_close":1.07500001788139},{"option":"SPXW260424P07800000","bid":893.5,"bid_size":2.0,"ask":901.8,"ask_size":2.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.9895,"gamma":0.0001,"vega":0.9599,"theta":0.0,"rho":-13.6648,"theo":897.3725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":881.75},{"option":"SPXW260424C08000000","bid":0.35,"bid_size":189.0,"ask":0.65,"ask_size":267.0,"iv":0.1334,"open_interest":2.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":0.5044,"theta":-0.0404,"rho":0.0568,"theo":0.5578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.92,"last_trade_time":"2026-02-12T09:30:05","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260424P08000000","bid":1090.6,"bid_size":2.0,"ask":1099.3,"ask_size":2.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.5044,"theta":0.0,"rho":-14.084,"theo":1095.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1079.5},{"option":"SPXW260424C08200000","bid":0.15,"bid_size":52.0,"ask":0.4,"ask_size":44.0,"iv":0.1445,"open_interest":2.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.311,"theta":-0.0266,"rho":0.0326,"theo":0.3309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-12T09:30:05","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPXW260424P08200000","bid":1287.5,"bid_size":1.0,"ask":1299.3,"ask_size":1.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.3112,"theta":0.0,"rho":-14.4614,"theo":1293.5207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1279.89996337891},{"option":"SPXW260424C08400000","bid":0.1,"bid_size":51.0,"ask":0.35,"ask_size":64.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.2161,"theta":-0.02,"rho":0.0216,"theo":0.2316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPXW260424P08400000","bid":1485.9,"bid_size":1.0,"ask":1497.7,"ask_size":1.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.2158,"theta":0.0,"rho":-14.8257,"theo":1491.9343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1477.84997558594},{"option":"SPXW260424C08600000","bid":0.05,"bid_size":65.0,"ask":0.3,"ask_size":62.0,"iv":0.173,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1589,"theta":-0.0159,"rho":0.0155,"theo":0.174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260424P08600000","bid":1684.4,"bid_size":1.0,"ask":1696.2,"ask_size":1.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1588,"theta":0.0,"rho":-15.185,"theo":1690.3901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1676.14996337891},{"option":"SPXW260424C08800000","bid":0.05,"bid_size":57.0,"ask":0.3,"ask_size":146.0,"iv":0.1893,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1204,"theta":-0.0129,"rho":0.0114,"theo":0.1346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260424P08800000","bid":1883.0,"bid_size":1.0,"ask":1894.8,"ask_size":1.0,"iv":0.2137,"open_interest":3.0,"volume":2.0,"delta":-0.999,"gamma":0.0,"vega":0.1203,"theta":0.0,"rho":-15.5424,"theo":1888.8641,"change":-53.89,"open":1847.32,"high":1847.32,"low":1845.46,"tick":"down","last_trade_price":1845.46,"last_trade_time":"2026-02-18T11:31:29","percent_change":-2.83729,"prev_day_close":1873.69995117188},{"option":"SPXW260424C09000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":65.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0927,"theta":-0.0106,"rho":0.0086,"theo":0.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260424P09000000","bid":2081.5,"bid_size":1.0,"ask":2093.3,"ask_size":1.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0926,"theta":0.0,"rho":-15.8984,"theo":2087.3486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2073.05004882812},{"option":"SPXW260430C02800000","bid":4063.3,"bid_size":1.0,"ask":4074.9,"ask_size":1.0,"iv":0.7659,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1613,"theta":0.0,"rho":5.236,"theo":4068.4166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4064.65,"last_trade_time":"2026-01-21T10:27:19","percent_change":0.0,"prev_day_close":4083.75},{"option":"SPXW260430P02800000","bid":0.95,"bid_size":210.0,"ask":1.15,"ask_size":211.0,"iv":0.7364,"open_interest":4390.0,"volume":760.0,"delta":-0.0016,"gamma":0.0,"vega":0.1613,"theta":-0.0785,"rho":-0.0225,"theo":1.0823,"change":-0.17,"open":0.87,"high":0.88,"low":0.85,"tick":"no_change","last_trade_price":0.88,"last_trade_time":"2026-02-18T11:01:21","percent_change":-16.1905,"prev_day_close":0.974999964237213},{"option":"SPXW260430C03000000","bid":3864.9,"bid_size":1.0,"ask":3876.8,"ask_size":1.0,"iv":0.7243,"open_interest":218.0,"volume":1.0,"delta":0.998,"gamma":0.0,"vega":0.2016,"theta":0.0,"rho":5.6048,"theo":3870.2383,"change":51.28,"open":3911.33,"high":3911.33,"low":3911.33,"tick":"up","last_trade_price":3911.33,"last_trade_time":"2026-02-18T11:28:24","percent_change":1.32848,"prev_day_close":3884.65002441406},{"option":"SPXW260430P03000000","bid":1.25,"bid_size":60.0,"ask":1.45,"ask_size":194.0,"iv":0.6999,"open_interest":57.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.2016,"theta":-0.0927,"rho":-0.0286,"theo":1.3265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-13T14:50:23","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260430C03200000","bid":3667.1,"bid_size":1.0,"ask":3678.7,"ask_size":1.0,"iv":0.683,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.2544,"theta":0.0,"rho":5.9713,"theo":3672.1462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3688.04992675781},{"option":"SPXW260430P03200000","bid":1.6,"bid_size":60.0,"ask":1.85,"ask_size":203.0,"iv":0.6652,"open_interest":138.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.2543,"theta":-0.1111,"rho":-0.0369,"theo":1.6571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.12,"last_trade_time":"2026-02-13T09:31:57","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260430C03400000","bid":3469.1,"bid_size":1.0,"ask":3480.7,"ask_size":1.0,"iv":0.645,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.3228,"theta":0.0,"rho":6.3351,"theo":3474.1612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3490.25},{"option":"SPXW260430P03400000","bid":2.1,"bid_size":60.0,"ask":2.3,"ask_size":247.0,"iv":0.6323,"open_interest":3042.0,"volume":387.0,"delta":-0.0035,"gamma":0.0,"vega":0.3227,"theta":-0.1341,"rho":-0.0478,"theo":2.0948,"change":-0.325,"open":1.82,"high":1.82,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-18T11:05:08","percent_change":-15.2941,"prev_day_close":1.99999994039536},{"option":"SPXW260430C03600000","bid":3271.2,"bid_size":1.0,"ask":3282.8,"ask_size":1.0,"iv":0.6092,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.4109,"theta":0.0,"rho":6.6952,"theo":3276.3064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3292.0},{"option":"SPXW260430P03600000","bid":2.65,"bid_size":110.0,"ask":2.9,"ask_size":299.0,"iv":0.6002,"open_interest":6223.0,"volume":209.0,"delta":-0.0046,"gamma":0.0,"vega":0.4108,"theta":-0.1623,"rho":-0.0626,"theo":2.6627,"change":-0.425,"open":2.57,"high":2.57,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T10:58:58","percent_change":-15.8878,"prev_day_close":2.52499997615814},{"option":"SPXW260430C03800000","bid":3073.2,"bid_size":1.0,"ask":3084.7,"ask_size":2.0,"iv":0.574,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.52,"theta":0.0,"rho":7.0512,"theo":3078.6016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3094.30004882812},{"option":"SPXW260430P03800000","bid":3.3,"bid_size":88.0,"ask":3.6,"ask_size":229.0,"iv":0.5686,"open_interest":243.0,"volume":200.0,"delta":-0.006,"gamma":0.0,"vega":0.5199,"theta":-0.1956,"rho":-0.0814,"theo":3.3805,"change":-0.52,"open":2.83,"high":2.83,"low":2.83,"tick":"no_change","last_trade_price":2.83,"last_trade_time":"2026-02-18T11:01:21","percent_change":-15.5224,"prev_day_close":3.19999992847443},{"option":"SPXW260430C04000000","bid":2875.6,"bid_size":1.0,"ask":2887.2,"ask_size":2.0,"iv":0.543,"open_interest":1.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.6559,"theta":0.0,"rho":7.4017,"theo":2881.0656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2977.37,"last_trade_time":"2026-01-07T10:30:29","percent_change":0.0,"prev_day_close":2896.80004882812},{"option":"SPXW260430P04000000","bid":4.2,"bid_size":58.0,"ask":4.5,"ask_size":222.0,"iv":0.539,"open_interest":241.0,"volume":9.0,"delta":-0.0078,"gamma":0.0,"vega":0.656,"theta":-0.2341,"rho":-0.1057,"theo":4.2686,"change":-0.25,"open":3.94,"high":3.94,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T09:48:24","percent_change":-6.0241,"prev_day_close":3.94999992847443},{"option":"SPXW260430C04100000","bid":2777.1,"bid_size":1.0,"ask":2788.3,"ask_size":2.0,"iv":0.5258,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":0.7331,"theta":0.0,"rho":7.5748,"theo":2782.3673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2797.90002441406},{"option":"SPXW260430P04100000","bid":4.7,"bid_size":58.0,"ask":5.0,"ask_size":227.0,"iv":0.5242,"open_interest":95.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":0.7332,"theta":-0.2551,"rho":-0.12,"theo":4.7818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-17T15:32:09","percent_change":0.0,"prev_day_close":4.40000009536743},{"option":"SPXW260430C04200000","bid":2678.4,"bid_size":1.0,"ask":2689.6,"ask_size":2.0,"iv":0.5104,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.8184,"theta":0.0,"rho":7.7464,"theo":2683.7177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2699.05004882812},{"option":"SPXW260430P04200000","bid":5.2,"bid_size":57.0,"ask":5.5,"ask_size":174.0,"iv":0.5089,"open_interest":47.0,"volume":0.0,"delta":-0.01,"gamma":0.0,"vega":0.8181,"theta":-0.2772,"rho":-0.1358,"theo":5.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-12T13:30:05","percent_change":0.0,"prev_day_close":4.90000009536743},{"option":"SPXW260430C04300000","bid":2580.3,"bid_size":2.0,"ask":2590.8,"ask_size":2.0,"iv":0.4992,"open_interest":1.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":0.9131,"theta":0.0,"rho":7.9158,"theo":2585.1201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2586.91,"last_trade_time":"2026-01-21T10:28:17","percent_change":0.0,"prev_day_close":2600.30004882812},{"option":"SPXW260430P04300000","bid":5.8,"bid_size":107.0,"ask":6.2,"ask_size":266.0,"iv":0.4948,"open_interest":5234.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":0.9132,"theta":-0.3006,"rho":-0.1538,"theo":5.9574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.25,"last_trade_time":"2026-02-17T11:28:26","percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260430C04400000","bid":2481.2,"bid_size":1.0,"ask":2492.3,"ask_size":2.0,"iv":0.4812,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":1.0164,"theta":0.0,"rho":8.083,"theo":2486.5796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2501.75},{"option":"SPXW260430P04400000","bid":6.5,"bid_size":56.0,"ask":6.8,"ask_size":209.0,"iv":0.4802,"open_interest":116.0,"volume":1.0,"delta":-0.0128,"gamma":0.0,"vega":1.0165,"theta":-0.325,"rho":-0.174,"theo":6.6284,"change":-0.9,"open":5.5,"high":5.5,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T10:42:30","percent_change":-14.0625,"prev_day_close":6.04999995231628},{"option":"SPXW260430C04500000","bid":2382.7,"bid_size":2.0,"ask":2393.4,"ask_size":3.0,"iv":0.4646,"open_interest":7.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.1278,"theta":0.0,"rho":8.2481,"theo":2388.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2391.73,"last_trade_time":"2026-01-21T10:07:03","percent_change":0.0,"prev_day_close":2402.64990234375},{"option":"SPXW260430P04500000","bid":7.2,"bid_size":55.0,"ask":7.5,"ask_size":139.0,"iv":0.4654,"open_interest":181.0,"volume":0.0,"delta":-0.0144,"gamma":0.0,"vega":1.128,"theta":-0.3505,"rho":-0.1963,"theo":7.3619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.45,"last_trade_time":"2026-02-13T14:15:01","percent_change":0.0,"prev_day_close":6.75},{"option":"SPXW260430C04600000","bid":2284.3,"bid_size":2.0,"ask":2294.9,"ask_size":3.0,"iv":0.4501,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":1.2502,"theta":0.0,"rho":8.4108,"theo":2289.688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2304.29992675781},{"option":"SPXW260430P04600000","bid":8.0,"bid_size":54.0,"ask":8.3,"ask_size":139.0,"iv":0.4511,"open_interest":315.0,"volume":0.0,"delta":-0.0163,"gamma":0.0,"vega":1.2505,"theta":-0.3772,"rho":-0.221,"theo":8.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-17T14:25:06","percent_change":0.0,"prev_day_close":7.5},{"option":"SPXW260430C04700000","bid":2186.2,"bid_size":3.0,"ask":2196.7,"ask_size":3.0,"iv":0.4377,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0,"vega":1.3865,"theta":0.0,"rho":8.5702,"theo":2191.3509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2205.69995117188},{"option":"SPXW260430P04700000","bid":8.9,"bid_size":53.0,"ask":9.2,"ask_size":189.0,"iv":0.437,"open_interest":152.0,"volume":3.0,"delta":-0.0184,"gamma":0.0,"vega":1.3869,"theta":-0.405,"rho":-0.2491,"theo":9.0354,"change":-0.14,"open":8.61,"high":8.61,"low":8.61,"tick":"down","last_trade_price":8.61,"last_trade_time":"2026-02-18T09:44:43","percent_change":-1.6,"prev_day_close":8.34999990463257},{"option":"SPXW260430C04800000","bid":2087.8,"bid_size":3.0,"ask":2098.0,"ask_size":3.0,"iv":0.4213,"open_interest":1.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":1.5361,"theta":0.0,"rho":8.7257,"theo":2093.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2106.63,"last_trade_time":"2026-01-21T10:31:18","percent_change":0.0,"prev_day_close":2108.29992675781},{"option":"SPXW260430P04800000","bid":9.8,"bid_size":52.0,"ask":10.2,"ask_size":182.0,"iv":0.4227,"open_interest":361.0,"volume":0.0,"delta":-0.0207,"gamma":0.0,"vega":1.5363,"theta":-0.4342,"rho":-0.281,"theo":9.9979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.2,"last_trade_time":"2026-02-17T10:26:14","percent_change":0.0,"prev_day_close":9.25},{"option":"SPXW260430C04900000","bid":1989.9,"bid_size":3.0,"ask":2000.0,"ask_size":3.0,"iv":0.4085,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":1.6989,"theta":0.0,"rho":8.8775,"theo":1994.9601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1825.21,"last_trade_time":"2025-11-20T13:24:41","percent_change":0.0,"prev_day_close":2010.09997558594},{"option":"SPXW260430P04900000","bid":10.9,"bid_size":50.0,"ask":11.2,"ask_size":19.0,"iv":0.4087,"open_interest":264.0,"volume":0.0,"delta":-0.0234,"gamma":0.0,"vega":1.6993,"theta":-0.4652,"rho":-0.3166,"theo":11.0681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.55,"last_trade_time":"2026-02-17T11:28:26","percent_change":0.0,"prev_day_close":10.25},{"option":"SPXW260430C04950000","bid":1940.9,"bid_size":3.0,"ask":1950.9,"ask_size":3.0,"iv":0.4013,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0,"vega":1.787,"theta":0.0,"rho":8.9518,"theo":1945.9336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1960.14996337891},{"option":"SPXW260430P04950000","bid":11.4,"bid_size":49.0,"ask":11.8,"ask_size":108.0,"iv":0.4015,"open_interest":162.0,"volume":0.0,"delta":-0.0248,"gamma":0.0,"vega":1.7874,"theta":-0.4813,"rho":-0.336,"theo":11.6475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.9,"last_trade_time":"2026-02-12T13:01:39","percent_change":0.0,"prev_day_close":10.75},{"option":"SPXW260430C05000000","bid":1892.0,"bid_size":3.0,"ask":1901.9,"ask_size":3.0,"iv":0.3946,"open_interest":2000.0,"volume":0.0,"delta":0.9737,"gamma":0.0,"vega":1.8807,"theta":0.0,"rho":9.0247,"theo":1896.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1911.09997558594},{"option":"SPXW260430P05000000","bid":12.0,"bid_size":86.0,"ask":12.5,"ask_size":200.0,"iv":0.3944,"open_interest":2855.0,"volume":45.0,"delta":-0.0264,"gamma":0.0,"vega":1.8811,"theta":-0.4979,"rho":-0.3568,"theo":12.261,"change":-1.2,"open":10.51,"high":10.8,"low":10.2,"tick":"up","last_trade_price":10.8,"last_trade_time":"2026-02-18T12:00:43","percent_change":-10.0,"prev_day_close":11.3499999046326},{"option":"SPXW260430C05050000","bid":1843.1,"bid_size":3.0,"ask":1852.9,"ask_size":3.0,"iv":0.3876,"open_interest":2.0,"volume":0.0,"delta":0.972,"gamma":0.0,"vega":1.9806,"theta":0.0,"rho":9.0959,"theo":1847.9871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1947.08,"last_trade_time":"2026-01-30T10:23:28","percent_change":0.0,"prev_day_close":1861.90002441406},{"option":"SPXW260430P05050000","bid":12.7,"bid_size":47.0,"ask":13.1,"ask_size":104.0,"iv":0.3878,"open_interest":103.0,"volume":0.0,"delta":-0.028,"gamma":0.0,"vega":1.9806,"theta":-0.5151,"rho":-0.3793,"theo":12.9095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.89,"last_trade_time":"2026-02-17T09:56:39","percent_change":0.0,"prev_day_close":11.9500002861023},{"option":"SPXW260430C05100000","bid":1794.2,"bid_size":3.0,"ask":1803.9,"ask_size":3.0,"iv":0.3805,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0001,"vega":2.0865,"theta":0.0,"rho":9.1651,"theo":1799.076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1813.04998779297},{"option":"SPXW260430P05100000","bid":13.4,"bid_size":46.0,"ask":13.9,"ask_size":157.0,"iv":0.3809,"open_interest":653.0,"volume":40.0,"delta":-0.0298,"gamma":0.0001,"vega":2.0865,"theta":-0.5329,"rho":-0.4037,"theo":13.6042,"change":-1.6,"open":11.64,"high":11.75,"low":11.64,"tick":"up","last_trade_price":11.75,"last_trade_time":"2026-02-18T11:27:05","percent_change":-11.985,"prev_day_close":12.6500000953674},{"option":"SPXW260430C05150000","bid":1745.4,"bid_size":3.0,"ask":1755.0,"ask_size":3.0,"iv":0.3737,"open_interest":2.0,"volume":0.0,"delta":0.9683,"gamma":0.0001,"vega":2.198,"theta":-0.0145,"rho":9.2325,"theo":1750.2134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1764.34997558594},{"option":"SPXW260430P05150000","bid":14.1,"bid_size":45.0,"ask":14.6,"ask_size":147.0,"iv":0.3738,"open_interest":73.0,"volume":3.0,"delta":-0.0317,"gamma":0.0001,"vega":2.198,"theta":-0.5515,"rho":-0.43,"theo":14.3473,"change":-0.5,"open":13.67,"high":13.67,"low":13.55,"tick":"down","last_trade_price":13.55,"last_trade_time":"2026-02-18T09:48:24","percent_change":-3.55872,"prev_day_close":13.3000001907349},{"option":"SPXW260430C05175000","bid":1721.1,"bid_size":3.0,"ask":1730.6,"ask_size":3.0,"iv":0.3706,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":2.2559,"theta":-0.0317,"rho":9.2655,"theo":1725.802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1739.79998779297},{"option":"SPXW260430P05175000","bid":14.5,"bid_size":44.0,"ask":15.0,"ask_size":144.0,"iv":0.3704,"open_interest":25.0,"volume":0.0,"delta":-0.0328,"gamma":0.0001,"vega":2.2559,"theta":-0.5611,"rho":-0.4439,"theo":14.7387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.95,"last_trade_time":"2026-02-13T14:29:36","percent_change":0.0,"prev_day_close":13.6500000953674},{"option":"SPXW260430C05200000","bid":1696.7,"bid_size":3.0,"ask":1706.1,"ask_size":3.0,"iv":0.367,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0001,"vega":2.3152,"theta":-0.0492,"rho":9.298,"theo":1701.4047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1715.5},{"option":"SPXW260430P05200000","bid":14.9,"bid_size":94.0,"ask":15.4,"ask_size":171.0,"iv":0.367,"open_interest":1849.0,"volume":0.0,"delta":-0.0338,"gamma":0.0001,"vega":2.3152,"theta":-0.5708,"rho":-0.4582,"theo":15.1443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.3,"last_trade_time":"2026-02-13T15:47:14","percent_change":0.0,"prev_day_close":14.0499997138977},{"option":"SPXW260430C05225000","bid":1672.3,"bid_size":3.0,"ask":1681.7,"ask_size":3.0,"iv":0.3635,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.0001,"vega":2.3761,"theta":-0.0669,"rho":9.3301,"theo":1677.0224,"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":1691.04998779297},{"option":"SPXW260430P05225000","bid":15.3,"bid_size":60.0,"ask":15.8,"ask_size":117.0,"iv":0.3635,"open_interest":8.0,"volume":0.0,"delta":-0.0349,"gamma":0.0001,"vega":2.3761,"theta":-0.5808,"rho":-0.473,"theo":15.5648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-13T15:40:41","percent_change":0.0,"prev_day_close":14.4500002861023},{"option":"SPXW260430C05250000","bid":1648.0,"bid_size":3.0,"ask":1657.3,"ask_size":3.0,"iv":0.3602,"open_interest":5.0,"volume":0.0,"delta":0.964,"gamma":0.0001,"vega":2.4389,"theta":-0.0847,"rho":9.3617,"theo":1652.6556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1693.01,"last_trade_time":"2025-12-02T09:37:33","percent_change":0.0,"prev_day_close":1666.5},{"option":"SPXW260430P05250000","bid":15.7,"bid_size":59.0,"ask":16.3,"ask_size":134.0,"iv":0.3602,"open_interest":319.0,"volume":0.0,"delta":-0.036,"gamma":0.0001,"vega":2.4389,"theta":-0.591,"rho":-0.4883,"theo":16.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.42,"last_trade_time":"2026-02-06T09:41:35","percent_change":0.0,"prev_day_close":14.8499999046326},{"option":"SPXW260430C05275000","bid":1623.7,"bid_size":3.0,"ask":1633.0,"ask_size":3.0,"iv":0.3571,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0001,"vega":2.5037,"theta":-0.1028,"rho":9.3927,"theo":1628.3054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1642.20001220703},{"option":"SPXW260430P05275000","bid":16.2,"bid_size":57.0,"ask":16.7,"ask_size":110.0,"iv":0.3569,"open_interest":229.0,"volume":0.0,"delta":-0.0372,"gamma":0.0001,"vega":2.5037,"theta":-0.6015,"rho":-0.5041,"theo":16.4535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.1,"last_trade_time":"2026-02-13T09:56:50","percent_change":0.0,"prev_day_close":15.25},{"option":"SPXW260430C05300000","bid":1599.3,"bid_size":3.0,"ask":1608.6,"ask_size":3.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.9616,"gamma":0.0001,"vega":2.5709,"theta":-0.1212,"rho":9.423,"theo":1603.9726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1617.75},{"option":"SPXW260430P05300000","bid":16.7,"bid_size":41.0,"ask":17.2,"ask_size":108.0,"iv":0.3536,"open_interest":79.0,"volume":0.0,"delta":-0.0385,"gamma":0.0001,"vega":2.5709,"theta":-0.6122,"rho":-0.5206,"theo":16.9236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.7,"last_trade_time":"2026-02-13T09:56:50","percent_change":0.0,"prev_day_close":15.6999998092651},{"option":"SPXW260430C05325000","bid":1575.0,"bid_size":3.0,"ask":1584.3,"ask_size":3.0,"iv":0.3502,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0001,"vega":2.6407,"theta":-0.1398,"rho":9.4526,"theo":1579.6583,"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":1593.5},{"option":"SPXW260430P05325000","bid":17.2,"bid_size":40.0,"ask":17.7,"ask_size":105.0,"iv":0.3504,"open_interest":5.0,"volume":0.0,"delta":-0.0398,"gamma":0.0001,"vega":2.6407,"theta":-0.6231,"rho":-0.5379,"theo":17.4121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.45,"last_trade_time":"2026-02-09T15:30:04","percent_change":0.0,"prev_day_close":16.1499996185303},{"option":"SPXW260430C05350000","bid":1550.8,"bid_size":3.0,"ask":1559.9,"ask_size":3.0,"iv":0.3469,"open_interest":2.0,"volume":0.0,"delta":0.9589,"gamma":0.0001,"vega":2.7131,"theta":-0.1587,"rho":9.4814,"theo":1555.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1636.49,"last_trade_time":"2026-01-14T15:54:03","percent_change":0.0,"prev_day_close":1569.20001220703},{"option":"SPXW260430P05350000","bid":17.7,"bid_size":55.0,"ask":18.2,"ask_size":102.0,"iv":0.347,"open_interest":99.0,"volume":0.0,"delta":-0.0411,"gamma":0.0001,"vega":2.7131,"theta":-0.6343,"rho":-0.5559,"theo":17.9203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.9,"last_trade_time":"2026-02-17T15:54:32","percent_change":0.0,"prev_day_close":16.6499996185303},{"option":"SPXW260430C05360000","bid":1541.1,"bid_size":3.0,"ask":1550.2,"ask_size":3.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0001,"vega":2.7429,"theta":-0.1663,"rho":9.4927,"theo":1545.6515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.39996337891},{"option":"SPXW260430P05360000","bid":17.9,"bid_size":55.0,"ask":18.4,"ask_size":101.0,"iv":0.3457,"open_interest":0.0,"volume":0.0,"delta":-0.0417,"gamma":0.0001,"vega":2.7429,"theta":-0.6388,"rho":-0.5634,"theo":18.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"SPXW260430C05370000","bid":1531.4,"bid_size":3.0,"ask":1540.5,"ask_size":3.0,"iv":0.3443,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0001,"vega":2.773,"theta":-0.174,"rho":9.5038,"theo":1535.9428,"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":1549.70001220703},{"option":"SPXW260430P05370000","bid":18.1,"bid_size":54.0,"ask":18.7,"ask_size":115.0,"iv":0.3445,"open_interest":29.0,"volume":0.0,"delta":-0.0422,"gamma":0.0001,"vega":2.773,"theta":-0.6434,"rho":-0.571,"theo":18.3418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.35,"last_trade_time":"2026-02-03T11:15:35","percent_change":0.0,"prev_day_close":17.0500001907349},{"option":"SPXW260430C05375000","bid":1526.5,"bid_size":3.0,"ask":1535.6,"ask_size":3.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":0.9576,"gamma":0.0001,"vega":2.7882,"theta":-0.1778,"rho":9.5093,"theo":1531.0898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1544.94995117188},{"option":"SPXW260430P05375000","bid":18.2,"bid_size":54.0,"ask":18.8,"ask_size":115.0,"iv":0.3438,"open_interest":56.0,"volume":0.0,"delta":-0.0425,"gamma":0.0001,"vega":2.7882,"theta":-0.6457,"rho":-0.5749,"theo":18.4494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.29,"last_trade_time":"2026-02-13T14:15:01","percent_change":0.0,"prev_day_close":17.1499996185303},{"option":"SPXW260430C05380000","bid":1521.7,"bid_size":3.0,"ask":1530.8,"ask_size":3.0,"iv":0.343,"open_interest":0.0,"volume":0.0,"delta":0.9573,"gamma":0.0001,"vega":2.8036,"theta":-0.1817,"rho":9.5148,"theo":1526.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1540.0},{"option":"SPXW260430P05380000","bid":18.3,"bid_size":53.0,"ask":18.9,"ask_size":113.0,"iv":0.3432,"open_interest":1.0,"volume":0.0,"delta":-0.0428,"gamma":0.0001,"vega":2.8036,"theta":-0.6481,"rho":-0.5788,"theo":18.5578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.25},{"option":"SPXW260430C05390000","bid":1512.0,"bid_size":3.0,"ask":1521.1,"ask_size":3.0,"iv":0.3417,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0001,"vega":2.8346,"theta":-0.1894,"rho":9.5256,"theo":1516.5362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1530.29998779297},{"option":"SPXW260430P05390000","bid":18.5,"bid_size":54.0,"ask":19.1,"ask_size":97.0,"iv":0.3418,"open_interest":3.0,"volume":0.0,"delta":-0.0434,"gamma":0.0001,"vega":2.8346,"theta":-0.6528,"rho":-0.5867,"theo":18.7774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.45,"last_trade_time":"2026-02-17T15:29:17","percent_change":0.0,"prev_day_close":17.4499998092651},{"option":"SPXW260430C05400000","bid":1502.3,"bid_size":3.0,"ask":1511.4,"ask_size":3.0,"iv":0.3404,"open_interest":2.0,"volume":0.0,"delta":0.9561,"gamma":0.0001,"vega":2.866,"theta":-0.1972,"rho":9.5363,"theo":1506.8383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1588.47,"last_trade_time":"2026-01-14T15:54:03","percent_change":0.0,"prev_day_close":1520.60003662109},{"option":"SPXW260430P05400000","bid":18.7,"bid_size":53.0,"ask":19.3,"ask_size":96.0,"iv":0.3406,"open_interest":541.0,"volume":0.0,"delta":-0.044,"gamma":0.0001,"vega":2.866,"theta":-0.6575,"rho":-0.5948,"theo":19.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.04,"last_trade_time":"2026-02-17T14:25:06","percent_change":0.0,"prev_day_close":17.6499996185303},{"option":"SPXW260430C05410000","bid":1493.1,"bid_size":3.0,"ask":1502.2,"ask_size":3.0,"iv":0.3393,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0001,"vega":2.8977,"theta":-0.2051,"rho":9.5468,"theo":1497.1442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1510.75},{"option":"SPXW260430P05410000","bid":19.0,"bid_size":52.0,"ask":19.6,"ask_size":110.0,"iv":0.3393,"open_interest":4.0,"volume":0.0,"delta":-0.0446,"gamma":0.0001,"vega":2.8977,"theta":-0.6623,"rho":-0.603,"theo":19.2278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.9000005722046},{"option":"SPXW260430C05420000","bid":1482.9,"bid_size":3.0,"ask":1491.9,"ask_size":3.0,"iv":0.3376,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0001,"vega":2.9299,"theta":-0.213,"rho":9.5571,"theo":1487.4541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1501.29998779297},{"option":"SPXW260430P05420000","bid":19.2,"bid_size":52.0,"ask":19.8,"ask_size":94.0,"iv":0.3379,"open_interest":10.0,"volume":0.0,"delta":-0.0452,"gamma":0.0001,"vega":2.9299,"theta":-0.6671,"rho":-0.6114,"theo":19.4588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.7,"last_trade_time":"2026-02-05T09:50:53","percent_change":0.0,"prev_day_close":18.0999994277954},{"option":"SPXW260430C05425000","bid":1478.1,"bid_size":3.0,"ask":1487.1,"ask_size":3.0,"iv":0.3371,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0001,"vega":2.9461,"theta":-0.2169,"rho":9.5623,"theo":1482.6105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1496.39996337891},{"option":"SPXW260430P05425000","bid":19.3,"bid_size":52.0,"ask":19.9,"ask_size":94.0,"iv":0.3372,"open_interest":41.0,"volume":0.0,"delta":-0.0455,"gamma":0.0001,"vega":2.9461,"theta":-0.6695,"rho":-0.6156,"theo":19.5757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.9,"last_trade_time":"2026-02-13T09:51:33","percent_change":0.0,"prev_day_close":18.1999998092651},{"option":"SPXW260430C05430000","bid":1473.3,"bid_size":3.0,"ask":1482.3,"ask_size":3.0,"iv":0.3366,"open_interest":0.0,"volume":0.0,"delta":0.9543,"gamma":0.0001,"vega":2.9624,"theta":-0.2209,"rho":9.5673,"theo":1477.7679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1491.44995117188},{"option":"SPXW260430P05430000","bid":19.4,"bid_size":53.0,"ask":20.0,"ask_size":92.0,"iv":0.3367,"open_interest":9.0,"volume":0.0,"delta":-0.0458,"gamma":0.0001,"vega":2.9624,"theta":-0.672,"rho":-0.6199,"theo":19.6937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.85,"last_trade_time":"2026-02-11T13:21:53","percent_change":0.0,"prev_day_close":18.3000001907349},{"option":"SPXW260430C05440000","bid":1463.6,"bid_size":3.0,"ask":1472.6,"ask_size":3.0,"iv":0.3353,"open_interest":0.0,"volume":0.0,"delta":0.9536,"gamma":0.0001,"vega":2.9953,"theta":-0.2289,"rho":9.5774,"theo":1468.0857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.75},{"option":"SPXW260430P05440000","bid":19.7,"bid_size":51.0,"ask":20.3,"ask_size":106.0,"iv":0.3354,"open_interest":19.0,"volume":0.0,"delta":-0.0464,"gamma":0.0001,"vega":2.9953,"theta":-0.6769,"rho":-0.6286,"theo":19.9327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-13T09:53:14","percent_change":0.0,"prev_day_close":18.5},{"option":"SPXW260430C05450000","bid":1454.0,"bid_size":3.0,"ask":1462.9,"ask_size":3.0,"iv":0.3341,"open_interest":22.0,"volume":0.0,"delta":0.953,"gamma":0.0001,"vega":3.0285,"theta":-0.2369,"rho":9.5874,"theo":1458.4077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1353.18,"last_trade_time":"2025-11-19T10:53:47","percent_change":0.0,"prev_day_close":1472.05004882812},{"option":"SPXW260430P05450000","bid":19.9,"bid_size":51.0,"ask":20.5,"ask_size":91.0,"iv":0.3342,"open_interest":535.0,"volume":0.0,"delta":-0.0471,"gamma":0.0001,"vega":3.0285,"theta":-0.6819,"rho":-0.6374,"theo":20.1758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.25,"last_trade_time":"2026-02-11T13:21:53","percent_change":0.0,"prev_day_close":18.75},{"option":"SPXW260430C05460000","bid":1444.3,"bid_size":3.0,"ask":1453.2,"ask_size":3.0,"iv":0.3327,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0001,"vega":3.0621,"theta":-0.245,"rho":9.5971,"theo":1448.734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.34997558594},{"option":"SPXW260430P05460000","bid":20.2,"bid_size":50.0,"ask":20.8,"ask_size":104.0,"iv":0.3329,"open_interest":6.0,"volume":0.0,"delta":-0.0477,"gamma":0.0001,"vega":3.0621,"theta":-0.6869,"rho":-0.6464,"theo":20.4232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.5,"last_trade_time":"2026-02-13T09:53:14","percent_change":0.0,"prev_day_close":19.0},{"option":"SPXW260430C05470000","bid":1434.6,"bid_size":3.0,"ask":1443.5,"ask_size":3.0,"iv":0.3313,"open_interest":0.0,"volume":0.0,"delta":0.9517,"gamma":0.0001,"vega":3.096,"theta":-0.2532,"rho":9.6068,"theo":1439.0645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.90002441406},{"option":"SPXW260430P05470000","bid":20.4,"bid_size":50.0,"ask":21.0,"ask_size":88.0,"iv":0.3316,"open_interest":13.0,"volume":0.0,"delta":-0.0484,"gamma":0.0001,"vega":3.096,"theta":-0.692,"rho":-0.6555,"theo":20.6749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-06T09:32:10","percent_change":0.0,"prev_day_close":19.1999998092651},{"option":"SPXW260430C05475000","bid":1429.8,"bid_size":3.0,"ask":1438.7,"ask_size":3.0,"iv":0.3308,"open_interest":1.0,"volume":0.0,"delta":0.9513,"gamma":0.0001,"vega":3.1131,"theta":-0.2573,"rho":9.6115,"theo":1434.2314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1302.22,"last_trade_time":"2025-11-21T12:12:56","percent_change":0.0,"prev_day_close":1448.04998779297},{"option":"SPXW260430P05475000","bid":20.6,"bid_size":15.0,"ask":21.2,"ask_size":103.0,"iv":0.331,"open_interest":201.0,"volume":0.0,"delta":-0.0487,"gamma":0.0001,"vega":3.1131,"theta":-0.6945,"rho":-0.6601,"theo":20.8024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.24,"last_trade_time":"2026-02-11T09:30:18","percent_change":0.0,"prev_day_close":19.3500003814697},{"option":"SPXW260430C05480000","bid":1424.9,"bid_size":3.0,"ask":1433.8,"ask_size":3.0,"iv":0.3299,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0001,"vega":3.1303,"theta":-0.2614,"rho":9.6163,"theo":1429.3994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1443.10003662109},{"option":"SPXW260430P05480000","bid":20.7,"bid_size":50.0,"ask":21.3,"ask_size":87.0,"iv":0.3303,"open_interest":19.0,"volume":0.0,"delta":-0.0491,"gamma":0.0001,"vega":3.1303,"theta":-0.6971,"rho":-0.6647,"theo":20.931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.4,"last_trade_time":"2026-02-06T09:32:10","percent_change":0.0,"prev_day_close":19.5},{"option":"SPXW260430C05490000","bid":1415.3,"bid_size":3.0,"ask":1424.2,"ask_size":3.0,"iv":0.3288,"open_interest":0.0,"volume":0.0,"delta":0.9503,"gamma":0.0001,"vega":3.1649,"theta":-0.2696,"rho":9.6256,"theo":1419.7389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1433.25},{"option":"SPXW260430P05490000","bid":20.9,"bid_size":50.0,"ask":21.6,"ask_size":101.0,"iv":0.3292,"open_interest":32.0,"volume":0.0,"delta":-0.0498,"gamma":0.0001,"vega":3.1649,"theta":-0.7023,"rho":-0.6741,"theo":21.1916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.05,"last_trade_time":"2026-02-10T10:39:24","percent_change":0.0,"prev_day_close":19.6999998092651},{"option":"SPXW260430C05500000","bid":1405.7,"bid_size":3.0,"ask":1414.5,"ask_size":3.0,"iv":0.3276,"open_interest":1508.0,"volume":1.0,"delta":0.9496,"gamma":0.0001,"vega":3.1999,"theta":-0.2779,"rho":9.6349,"theo":1410.0829,"change":45.75,"open":1444.9,"high":1444.9,"low":1444.9,"tick":"up","last_trade_price":1444.9,"last_trade_time":"2026-02-18T10:07:18","percent_change":3.26985,"prev_day_close":1423.54998779297},{"option":"SPXW260430P05500000","bid":21.2,"bid_size":77.0,"ask":21.8,"ask_size":114.0,"iv":0.3277,"open_interest":1286.0,"volume":11.0,"delta":-0.0505,"gamma":0.0001,"vega":3.1999,"theta":-0.7075,"rho":-0.6836,"theo":21.4567,"change":-0.35,"open":20.2,"high":20.9,"low":18.35,"tick":"up","last_trade_price":20.9,"last_trade_time":"2026-02-18T14:56:55","percent_change":-1.64706,"prev_day_close":20.0},{"option":"SPXW260430C05510000","bid":1396.0,"bid_size":3.0,"ask":1404.9,"ask_size":3.0,"iv":0.3263,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0001,"vega":3.2353,"theta":-0.2863,"rho":9.644,"theo":1400.4316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1414.15002441406},{"option":"SPXW260430P05510000","bid":21.5,"bid_size":47.0,"ask":22.1,"ask_size":83.0,"iv":0.3265,"open_interest":37.0,"volume":0.0,"delta":-0.0512,"gamma":0.0001,"vega":3.2353,"theta":-0.7128,"rho":-0.6932,"theo":21.7265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.7,"last_trade_time":"2026-02-06T10:09:13","percent_change":0.0,"prev_day_close":20.1999998092651},{"option":"SPXW260430C05520000","bid":1386.4,"bid_size":3.0,"ask":1395.2,"ask_size":3.0,"iv":0.3251,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0001,"vega":3.2712,"theta":-0.2947,"rho":9.6529,"theo":1390.785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1404.45001220703},{"option":"SPXW260430P05520000","bid":21.7,"bid_size":48.0,"ask":22.4,"ask_size":96.0,"iv":0.3253,"open_interest":13.0,"volume":0.0,"delta":-0.0519,"gamma":0.0001,"vega":3.2712,"theta":-0.7181,"rho":-0.703,"theo":22.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-06T10:09:13","percent_change":0.0,"prev_day_close":20.5},{"option":"SPXW260430C05525000","bid":1382.1,"bid_size":2.0,"ask":1390.9,"ask_size":3.0,"iv":0.3232,"open_interest":0.0,"volume":0.0,"delta":0.9478,"gamma":0.0001,"vega":3.2892,"theta":-0.2989,"rho":9.6573,"theo":1385.9635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1399.44995117188},{"option":"SPXW260430P05525000","bid":21.9,"bid_size":47.0,"ask":22.5,"ask_size":82.0,"iv":0.3246,"open_interest":217.0,"volume":0.0,"delta":-0.0523,"gamma":0.0001,"vega":3.2892,"theta":-0.7208,"rho":-0.708,"theo":22.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.8,"last_trade_time":"2026-02-13T15:39:00","percent_change":0.0,"prev_day_close":20.5999994277954},{"option":"SPXW260430C05530000","bid":1376.7,"bid_size":3.0,"ask":1385.5,"ask_size":3.0,"iv":0.3236,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0001,"vega":3.3074,"theta":-0.3031,"rho":9.6617,"theo":1381.1432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1394.95001220703},{"option":"SPXW260430P05530000","bid":22.0,"bid_size":47.0,"ask":22.7,"ask_size":96.0,"iv":0.3241,"open_interest":16.0,"volume":0.0,"delta":-0.0526,"gamma":0.0001,"vega":3.3074,"theta":-0.7235,"rho":-0.7129,"theo":22.2805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-06T10:10:07","percent_change":0.0,"prev_day_close":20.6999998092651},{"option":"SPXW260430C05540000","bid":1367.1,"bid_size":3.0,"ask":1375.9,"ask_size":3.0,"iv":0.3225,"open_interest":0.0,"volume":0.0,"delta":0.9467,"gamma":0.0001,"vega":3.3442,"theta":-0.3116,"rho":9.6704,"theo":1371.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1385.0},{"option":"SPXW260430P05540000","bid":22.3,"bid_size":47.0,"ask":22.9,"ask_size":81.0,"iv":0.3226,"open_interest":15.0,"volume":0.0,"delta":-0.0534,"gamma":0.0001,"vega":3.3442,"theta":-0.7289,"rho":-0.723,"theo":22.5648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-02-13T15:39:01","percent_change":0.0,"prev_day_close":21.0},{"option":"SPXW260430C05550000","bid":1357.5,"bid_size":3.0,"ask":1366.3,"ask_size":3.0,"iv":0.3213,"open_interest":1.0,"volume":0.0,"delta":0.9459,"gamma":0.0001,"vega":3.3815,"theta":-0.3202,"rho":9.6789,"theo":1361.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1231.74,"last_trade_time":"2025-11-18T16:12:42","percent_change":0.0,"prev_day_close":1375.45001220703},{"option":"SPXW260430P05550000","bid":22.6,"bid_size":47.0,"ask":23.2,"ask_size":80.0,"iv":0.3214,"open_interest":244.0,"volume":2.0,"delta":-0.0542,"gamma":0.0001,"vega":3.3815,"theta":-0.7344,"rho":-0.7333,"theo":22.8541,"change":-2.38,"open":20.27,"high":20.27,"low":20.27,"tick":"down","last_trade_price":20.27,"last_trade_time":"2026-02-18T13:48:55","percent_change":-10.5077,"prev_day_close":21.25},{"option":"SPXW260430C05560000","bid":1347.9,"bid_size":3.0,"ask":1356.6,"ask_size":3.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":0.9451,"gamma":0.0001,"vega":3.4193,"theta":-0.3288,"rho":9.6872,"theo":1352.2479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.79998779297},{"option":"SPXW260430P05560000","bid":22.9,"bid_size":47.0,"ask":23.5,"ask_size":80.0,"iv":0.3202,"open_interest":20.0,"volume":0.0,"delta":-0.0549,"gamma":0.0001,"vega":3.4193,"theta":-0.74,"rho":-0.7437,"theo":23.1485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":24.8,"last_trade_time":"2026-02-06T09:38:52","percent_change":0.0,"prev_day_close":21.5},{"option":"SPXW260430C05570000","bid":1338.8,"bid_size":2.0,"ask":1347.5,"ask_size":3.0,"iv":0.3176,"open_interest":0.0,"volume":0.0,"delta":0.9443,"gamma":0.0001,"vega":3.4576,"theta":-0.3375,"rho":9.6953,"theo":1342.6264,"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":1356.20001220703},{"option":"SPXW260430P05570000","bid":23.2,"bid_size":46.0,"ask":23.8,"ask_size":78.0,"iv":0.3189,"open_interest":17.0,"volume":0.0,"delta":-0.0557,"gamma":0.0001,"vega":3.4576,"theta":-0.7456,"rho":-0.7543,"theo":23.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.01,"last_trade_time":"2026-02-12T13:40:40","percent_change":0.0,"prev_day_close":21.8000001907349},{"option":"SPXW260430C05575000","bid":1334.0,"bid_size":2.0,"ask":1342.7,"ask_size":3.0,"iv":0.317,"open_interest":0.0,"volume":0.0,"delta":0.9439,"gamma":0.0001,"vega":3.477,"theta":-0.3419,"rho":9.6993,"theo":1337.8176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1351.45001220703},{"option":"SPXW260430P05575000","bid":23.3,"bid_size":47.0,"ask":24.0,"ask_size":78.0,"iv":0.3184,"open_interest":97.0,"volume":0.0,"delta":-0.0561,"gamma":0.0001,"vega":3.477,"theta":-0.7484,"rho":-0.7597,"theo":23.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.1,"last_trade_time":"2026-02-06T15:36:07","percent_change":0.0,"prev_day_close":21.9500007629395},{"option":"SPXW260430C05580000","bid":1329.2,"bid_size":2.0,"ask":1337.9,"ask_size":3.0,"iv":0.3164,"open_interest":0.0,"volume":0.0,"delta":0.9435,"gamma":0.0001,"vega":3.4966,"theta":-0.3462,"rho":9.7033,"theo":1333.0102,"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":1346.34997558594},{"option":"SPXW260430P05580000","bid":23.5,"bid_size":46.0,"ask":24.1,"ask_size":77.0,"iv":0.3177,"open_interest":86.0,"volume":0.0,"delta":-0.0565,"gamma":0.0001,"vega":3.4966,"theta":-0.7513,"rho":-0.7651,"theo":23.7532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-02-06T09:31:25","percent_change":0.0,"prev_day_close":22.0999994277954},{"option":"SPXW260430C05590000","bid":1319.6,"bid_size":2.0,"ask":1328.2,"ask_size":3.0,"iv":0.3151,"open_interest":0.0,"volume":0.0,"delta":0.9427,"gamma":0.0001,"vega":3.5362,"theta":-0.355,"rho":9.711,"theo":1323.3995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1336.94995117188},{"option":"SPXW260430P05590000","bid":23.8,"bid_size":46.0,"ask":24.5,"ask_size":91.0,"iv":0.3165,"open_interest":1.0,"volume":0.0,"delta":-0.0574,"gamma":0.0001,"vega":3.5362,"theta":-0.757,"rho":-0.7761,"theo":24.0636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.8,"last_trade_time":"2026-02-06T09:38:35","percent_change":0.0,"prev_day_close":22.4000005722046},{"option":"SPXW260430C05600000","bid":1310.0,"bid_size":2.0,"ask":1318.6,"ask_size":3.0,"iv":0.3139,"open_interest":8.0,"volume":0.0,"delta":0.9418,"gamma":0.0001,"vega":3.5764,"theta":-0.3639,"rho":9.7186,"theo":1313.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1293.82,"last_trade_time":"2026-02-13T15:59:35","percent_change":0.0,"prev_day_close":1327.25},{"option":"SPXW260430P05600000","bid":24.1,"bid_size":73.0,"ask":24.8,"ask_size":117.0,"iv":0.3154,"open_interest":1834.0,"volume":20.0,"delta":-0.0582,"gamma":0.0001,"vega":3.5764,"theta":-0.7627,"rho":-0.7873,"theo":24.3796,"change":-3.05,"open":20.92,"high":21.1,"low":20.92,"tick":"up","last_trade_price":21.1,"last_trade_time":"2026-02-18T10:31:15","percent_change":-12.6294,"prev_day_close":22.6999998092651},{"option":"SPXW260430C05610000","bid":1300.4,"bid_size":2.0,"ask":1309.0,"ask_size":3.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.941,"gamma":0.0001,"vega":3.6173,"theta":-0.3728,"rho":9.7258,"theo":1304.195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1317.54998779297},{"option":"SPXW260430P05610000","bid":24.4,"bid_size":89.0,"ask":25.1,"ask_size":75.0,"iv":0.3141,"open_interest":0.0,"volume":0.0,"delta":-0.059,"gamma":0.0001,"vega":3.6173,"theta":-0.7686,"rho":-0.7988,"theo":24.7013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.0},{"option":"SPXW260430C05620000","bid":1290.3,"bid_size":3.0,"ask":1298.9,"ask_size":3.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.9401,"gamma":0.0001,"vega":3.6588,"theta":-0.3817,"rho":9.7329,"theo":1294.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1307.95001220703},{"option":"SPXW260430P05620000","bid":24.8,"bid_size":44.0,"ask":25.4,"ask_size":74.0,"iv":0.3128,"open_interest":19.0,"volume":8.0,"delta":-0.0599,"gamma":0.0001,"vega":3.6588,"theta":-0.7744,"rho":-0.8104,"theo":25.0289,"change":-3.6,"open":21.2,"high":21.2,"low":21.2,"tick":"up","last_trade_price":21.2,"last_trade_time":"2026-02-18T10:43:52","percent_change":-14.5161,"prev_day_close":23.3000001907349},{"option":"SPXW260430C05625000","bid":1285.5,"bid_size":3.0,"ask":1294.1,"ask_size":3.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":0.9397,"gamma":0.0001,"vega":3.6798,"theta":-0.3862,"rho":9.7363,"theo":1289.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1303.15002441406},{"option":"SPXW260430P05625000","bid":24.9,"bid_size":44.0,"ask":25.6,"ask_size":73.0,"iv":0.3123,"open_interest":27.0,"volume":0.0,"delta":-0.0604,"gamma":0.0001,"vega":3.6798,"theta":-0.7774,"rho":-0.8164,"theo":25.1949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.68,"last_trade_time":"2026-01-29T10:25:41","percent_change":0.0,"prev_day_close":23.4500007629395},{"option":"SPXW260430C05630000","bid":1280.8,"bid_size":3.0,"ask":1289.3,"ask_size":3.0,"iv":0.3115,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0001,"vega":3.7009,"theta":-0.3907,"rho":9.7397,"theo":1285.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1298.44995117188},{"option":"SPXW260430P05630000","bid":25.1,"bid_size":44.0,"ask":25.8,"ask_size":86.0,"iv":0.3116,"open_interest":21.0,"volume":0.0,"delta":-0.0608,"gamma":0.0001,"vega":3.7009,"theta":-0.7804,"rho":-0.8224,"theo":25.3624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.25,"last_trade_time":"2026-02-02T15:40:00","percent_change":0.0,"prev_day_close":23.5999994277954},{"option":"SPXW260430C05640000","bid":1271.2,"bid_size":3.0,"ask":1279.7,"ask_size":3.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":0.9384,"gamma":0.0001,"vega":3.7437,"theta":-0.3998,"rho":9.7462,"theo":1275.4322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1288.95001220703},{"option":"SPXW260430P05640000","bid":25.4,"bid_size":85.0,"ask":26.1,"ask_size":72.0,"iv":0.3104,"open_interest":5.0,"volume":0.0,"delta":-0.0617,"gamma":0.0001,"vega":3.7437,"theta":-0.7864,"rho":-0.8346,"theo":25.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-10T10:06:39","percent_change":0.0,"prev_day_close":23.9000005722046},{"option":"SPXW260430C05650000","bid":1262.1,"bid_size":2.0,"ask":1270.6,"ask_size":3.0,"iv":0.3078,"open_interest":17.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":3.7871,"theta":-0.4089,"rho":9.7525,"theo":1265.857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1292.09,"last_trade_time":"2025-11-10T10:56:48","percent_change":0.0,"prev_day_close":1279.40002441406},{"option":"SPXW260430P05650000","bid":25.8,"bid_size":44.0,"ask":26.5,"ask_size":85.0,"iv":0.3092,"open_interest":177.0,"volume":3.0,"delta":-0.0626,"gamma":0.0001,"vega":3.7871,"theta":-0.7924,"rho":-0.8471,"theo":26.0479,"change":-0.25,"open":25.6,"high":25.6,"low":25.6,"tick":"no_change","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:21:16","percent_change":-0.967119,"prev_day_close":24.25},{"option":"SPXW260430C05660000","bid":1252.0,"bid_size":3.0,"ask":1260.5,"ask_size":3.0,"iv":0.3076,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0001,"vega":3.8311,"theta":-0.4181,"rho":9.7585,"theo":1256.2881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1269.79998779297},{"option":"SPXW260430P05660000","bid":26.1,"bid_size":44.0,"ask":26.8,"ask_size":71.0,"iv":0.308,"open_interest":11.0,"volume":0.0,"delta":-0.0635,"gamma":0.0001,"vega":3.8311,"theta":-0.7985,"rho":-0.8598,"theo":26.4002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.3,"last_trade_time":"2026-02-06T09:38:46","percent_change":0.0,"prev_day_close":24.5999994277954},{"option":"SPXW260430C05670000","bid":1243.0,"bid_size":2.0,"ask":1251.5,"ask_size":3.0,"iv":0.3055,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0001,"vega":3.8757,"theta":-0.4273,"rho":9.7642,"theo":1246.7258,"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":1260.10003662109},{"option":"SPXW260430P05670000","bid":26.5,"bid_size":43.0,"ask":27.2,"ask_size":83.0,"iv":0.3067,"open_interest":12.0,"volume":0.0,"delta":-0.0645,"gamma":0.0001,"vega":3.8757,"theta":-0.8047,"rho":-0.8728,"theo":26.7591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.68,"last_trade_time":"2026-02-17T09:56:39","percent_change":0.0,"prev_day_close":24.9000005722046},{"option":"SPXW260430C05675000","bid":1238.3,"bid_size":2.0,"ask":1246.7,"ask_size":3.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":0.9351,"gamma":0.0001,"vega":3.8981,"theta":-0.4319,"rho":9.767,"theo":1241.9472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1208.58,"last_trade_time":"2025-11-07T15:39:29","percent_change":0.0,"prev_day_close":1255.45001220703},{"option":"SPXW260430P05675000","bid":26.7,"bid_size":43.0,"ask":27.4,"ask_size":82.0,"iv":0.3062,"open_interest":83.0,"volume":0.0,"delta":-0.065,"gamma":0.0001,"vega":3.8981,"theta":-0.8078,"rho":-0.8794,"theo":26.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.74,"last_trade_time":"2026-02-17T14:24:38","percent_change":0.0,"prev_day_close":25.0999994277954},{"option":"SPXW260430C05680000","bid":1232.9,"bid_size":3.0,"ask":1241.4,"ask_size":3.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.9346,"gamma":0.0001,"vega":3.9208,"theta":-0.4366,"rho":9.7697,"theo":1237.1703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1250.65002441406},{"option":"SPXW260430P05680000","bid":26.9,"bid_size":43.0,"ask":27.5,"ask_size":69.0,"iv":0.3055,"open_interest":7.0,"volume":0.0,"delta":-0.0654,"gamma":0.0001,"vega":3.9208,"theta":-0.8109,"rho":-0.886,"theo":27.1246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.2,"last_trade_time":"2026-02-05T11:57:41","percent_change":0.0,"prev_day_close":25.25},{"option":"SPXW260430C05690000","bid":1223.9,"bid_size":2.0,"ask":1232.4,"ask_size":3.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0001,"vega":3.9664,"theta":-0.4459,"rho":9.775,"theo":1227.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1240.89996337891},{"option":"SPXW260430P05690000","bid":27.2,"bid_size":43.0,"ask":27.9,"ask_size":68.0,"iv":0.3044,"open_interest":37.0,"volume":20.0,"delta":-0.0664,"gamma":0.0001,"vega":3.9664,"theta":-0.8172,"rho":-0.8996,"theo":27.497,"change":-3.8,"open":23.28,"high":23.5,"low":23.28,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-18T11:27:05","percent_change":-13.9194,"prev_day_close":25.5999994277954},{"option":"SPXW260430C05700000","bid":1213.9,"bid_size":3.0,"ask":1222.3,"ask_size":3.0,"iv":0.3029,"open_interest":0.0,"volume":0.0,"delta":0.9326,"gamma":0.0001,"vega":4.0124,"theta":-0.4553,"rho":9.7799,"theo":1218.0798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1231.45001220703},{"option":"SPXW260430P05700000","bid":27.6,"bid_size":43.0,"ask":28.3,"ask_size":81.0,"iv":0.3031,"open_interest":181.0,"volume":22.0,"delta":-0.0674,"gamma":0.0001,"vega":4.0124,"theta":-0.8235,"rho":-0.9134,"theo":27.8764,"change":-1.5,"open":24.5,"high":27.5,"low":23.0,"tick":"up","last_trade_price":27.5,"last_trade_time":"2026-02-18T14:57:26","percent_change":-5.41516,"prev_day_close":25.9500007629395},{"option":"SPXW260430C05710000","bid":1204.3,"bid_size":3.0,"ask":1212.7,"ask_size":3.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9316,"gamma":0.0001,"vega":4.059,"theta":-0.4648,"rho":9.7847,"theo":1208.5452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1221.60003662109},{"option":"SPXW260430P05710000","bid":28.0,"bid_size":43.0,"ask":28.7,"ask_size":80.0,"iv":0.3019,"open_interest":4.0,"volume":0.0,"delta":-0.0684,"gamma":0.0001,"vega":4.059,"theta":-0.8299,"rho":-0.9273,"theo":28.263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.73,"last_trade_time":"2026-02-13T15:35:45","percent_change":0.0,"prev_day_close":26.3000001907349},{"option":"SPXW260430C05720000","bid":1195.4,"bid_size":3.0,"ask":1203.8,"ask_size":3.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":0.9306,"gamma":0.0001,"vega":4.1059,"theta":-0.4743,"rho":9.7892,"theo":1199.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1212.34997558594},{"option":"SPXW260430P05720000","bid":28.4,"bid_size":42.0,"ask":29.1,"ask_size":78.0,"iv":0.3007,"open_interest":27.0,"volume":1.0,"delta":-0.0695,"gamma":0.0001,"vega":4.1059,"theta":-0.8364,"rho":-0.9416,"theo":28.6567,"change":-3.25,"open":25.2,"high":25.2,"low":25.2,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-18T10:01:36","percent_change":-11.4235,"prev_day_close":26.6999998092651},{"option":"SPXW260430C05725000","bid":1190.1,"bid_size":3.0,"ask":1198.4,"ask_size":3.0,"iv":0.2999,"open_interest":0.0,"volume":0.0,"delta":0.93,"gamma":0.0001,"vega":4.1296,"theta":-0.4791,"rho":9.7913,"theo":1194.2569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.40002441406},{"option":"SPXW260430P05725000","bid":28.6,"bid_size":42.0,"ask":29.3,"ask_size":78.0,"iv":0.3001,"open_interest":403.0,"volume":1.0,"delta":-0.07,"gamma":0.0001,"vega":4.1296,"theta":-0.8396,"rho":-0.9488,"theo":28.8564,"change":-4.49,"open":24.16,"high":24.16,"low":24.16,"tick":"down","last_trade_price":24.16,"last_trade_time":"2026-02-18T11:16:40","percent_change":-15.6719,"prev_day_close":26.9000005722046},{"option":"SPXW260430C05730000","bid":1185.9,"bid_size":3.0,"ask":1194.3,"ask_size":3.0,"iv":0.2986,"open_interest":1.0,"volume":0.0,"delta":0.9295,"gamma":0.0001,"vega":4.1533,"theta":-0.4839,"rho":9.7934,"theo":1189.4978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1318.74,"last_trade_time":"2026-01-28T11:34:37","percent_change":0.0,"prev_day_close":1202.65002441406},{"option":"SPXW260430P05730000","bid":28.8,"bid_size":42.0,"ask":29.5,"ask_size":78.0,"iv":0.2995,"open_interest":20.0,"volume":0.0,"delta":-0.0706,"gamma":0.0001,"vega":4.1533,"theta":-0.8429,"rho":-0.9561,"theo":29.0579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.75,"last_trade_time":"2026-02-13T10:35:33","percent_change":0.0,"prev_day_close":27.0499992370605},{"option":"SPXW260430C05740000","bid":1176.4,"bid_size":2.0,"ask":1184.8,"ask_size":2.0,"iv":0.2973,"open_interest":1.0,"volume":0.0,"delta":0.9284,"gamma":0.0001,"vega":4.2012,"theta":-0.4935,"rho":9.7974,"theo":1179.9854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1275.68,"last_trade_time":"2026-01-30T14:26:57","percent_change":0.0,"prev_day_close":1193.29998779297},{"option":"SPXW260430P05740000","bid":29.2,"bid_size":42.0,"ask":29.9,"ask_size":77.0,"iv":0.2983,"open_interest":15.0,"volume":0.0,"delta":-0.0716,"gamma":0.0001,"vega":4.2012,"theta":-0.8494,"rho":-0.9708,"theo":29.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.37,"last_trade_time":"2026-02-17T14:21:21","percent_change":0.0,"prev_day_close":27.4500007629395},{"option":"SPXW260430C05750000","bid":1166.9,"bid_size":2.0,"ask":1175.3,"ask_size":2.0,"iv":0.2961,"open_interest":37.0,"volume":0.0,"delta":0.9273,"gamma":0.0001,"vega":4.2495,"theta":-0.5032,"rho":9.8013,"theo":1170.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1301.58,"last_trade_time":"2026-01-28T11:27:28","percent_change":0.0,"prev_day_close":1183.54998779297},{"option":"SPXW260430P05750000","bid":29.6,"bid_size":41.0,"ask":30.3,"ask_size":64.0,"iv":0.2971,"open_interest":104.0,"volume":0.0,"delta":-0.0727,"gamma":0.0001,"vega":4.2495,"theta":-0.8561,"rho":-0.9857,"theo":29.8828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.08,"last_trade_time":"2026-02-13T14:37:24","percent_change":0.0,"prev_day_close":27.8000001907349},{"option":"SPXW260430C05760000","bid":1157.4,"bid_size":2.0,"ask":1165.7,"ask_size":2.0,"iv":0.295,"open_interest":1.0,"volume":0.0,"delta":0.9262,"gamma":0.0002,"vega":4.2983,"theta":-0.513,"rho":9.8049,"theo":1160.9834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1292.29,"last_trade_time":"2026-01-28T11:25:02","percent_change":0.0,"prev_day_close":1174.09997558594},{"option":"SPXW260430P05760000","bid":30.0,"bid_size":40.0,"ask":30.7,"ask_size":62.0,"iv":0.2958,"open_interest":18.0,"volume":0.0,"delta":-0.0738,"gamma":0.0002,"vega":4.2983,"theta":-0.8627,"rho":-1.0008,"theo":30.3069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.71,"last_trade_time":"2026-02-13T09:51:58","percent_change":0.0,"prev_day_close":28.1999998092651},{"option":"SPXW260430C05770000","bid":1147.9,"bid_size":2.0,"ask":1156.2,"ask_size":2.0,"iv":0.2938,"open_interest":19.0,"volume":0.0,"delta":0.9251,"gamma":0.0002,"vega":4.3476,"theta":-0.5228,"rho":9.8083,"theo":1151.4941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1280.36,"last_trade_time":"2026-01-28T11:38:28","percent_change":0.0,"prev_day_close":1164.60003662109},{"option":"SPXW260430P05770000","bid":30.4,"bid_size":74.0,"ask":31.2,"ask_size":74.0,"iv":0.2948,"open_interest":15.0,"volume":0.0,"delta":-0.075,"gamma":0.0002,"vega":4.3476,"theta":-0.8695,"rho":-1.0162,"theo":30.7387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.77,"last_trade_time":"2026-02-13T10:59:26","percent_change":0.0,"prev_day_close":28.5999994277954},{"option":"SPXW260430C05775000","bid":1142.6,"bid_size":3.0,"ask":1150.9,"ask_size":3.0,"iv":0.294,"open_interest":1.0,"volume":0.0,"delta":0.9245,"gamma":0.0002,"vega":4.3724,"theta":-0.5277,"rho":9.8099,"theo":1146.7524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1277.72,"last_trade_time":"2026-01-28T11:25:19","percent_change":0.0,"prev_day_close":1159.79998779297},{"option":"SPXW260430P05775000","bid":30.7,"bid_size":28.0,"ask":31.4,"ask_size":73.0,"iv":0.2942,"open_interest":48.0,"volume":0.0,"delta":-0.0756,"gamma":0.0002,"vega":4.3724,"theta":-0.8729,"rho":-1.0239,"theo":30.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.9,"last_trade_time":"2026-02-17T14:18:53","percent_change":0.0,"prev_day_close":28.8000001907349},{"option":"SPXW260430C05780000","bid":1137.9,"bid_size":3.0,"ask":1146.1,"ask_size":3.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":0.9239,"gamma":0.0002,"vega":4.3974,"theta":-0.5326,"rho":9.8114,"theo":1142.0128,"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":1155.0},{"option":"SPXW260430P05780000","bid":30.9,"bid_size":40.0,"ask":31.6,"ask_size":61.0,"iv":0.2935,"open_interest":15.0,"volume":0.0,"delta":-0.0761,"gamma":0.0002,"vega":4.3974,"theta":-0.8763,"rho":-1.0318,"theo":31.1786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-17T15:24:10","percent_change":0.0,"prev_day_close":29.0499992370606},{"option":"SPXW260430C05790000","bid":1128.4,"bid_size":3.0,"ask":1136.6,"ask_size":3.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0002,"vega":4.4479,"theta":-0.5425,"rho":9.8143,"theo":1132.5396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1145.90002441406},{"option":"SPXW260430P05790000","bid":31.3,"bid_size":73.0,"ask":32.0,"ask_size":28.0,"iv":0.2924,"open_interest":10.0,"volume":0.0,"delta":-0.0773,"gamma":0.0002,"vega":4.4479,"theta":-0.8831,"rho":-1.0476,"theo":31.6265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.6,"last_trade_time":"2026-02-13T09:59:54","percent_change":0.0,"prev_day_close":29.4500007629394},{"option":"SPXW260430C05800000","bid":1119.5,"bid_size":3.0,"ask":1127.8,"ask_size":3.0,"iv":0.2903,"open_interest":1.0,"volume":0.0,"delta":0.9215,"gamma":0.0002,"vega":4.499,"theta":-0.5525,"rho":9.817,"theo":1123.0746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1185.08,"last_trade_time":"2026-01-05T09:41:18","percent_change":0.0,"prev_day_close":1136.0},{"option":"SPXW260430P05800000","bid":31.8,"bid_size":64.0,"ask":32.5,"ask_size":84.0,"iv":0.2912,"open_interest":1415.0,"volume":0.0,"delta":-0.0785,"gamma":0.0002,"vega":4.499,"theta":-0.89,"rho":-1.0637,"theo":32.0826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.47,"last_trade_time":"2026-02-17T09:35:50","percent_change":0.0,"prev_day_close":29.9000005722046},{"option":"SPXW260430C05810000","bid":1109.5,"bid_size":3.0,"ask":1117.7,"ask_size":3.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.9203,"gamma":0.0002,"vega":4.5509,"theta":-0.5625,"rho":9.8194,"theo":1113.618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1126.5},{"option":"SPXW260430P05810000","bid":32.2,"bid_size":71.0,"ask":33.0,"ask_size":71.0,"iv":0.29,"open_interest":85.0,"volume":0.0,"delta":-0.0797,"gamma":0.0002,"vega":4.5509,"theta":-0.8969,"rho":-1.08,"theo":32.5472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.6,"last_trade_time":"2026-02-12T13:44:48","percent_change":0.0,"prev_day_close":30.3000001907349},{"option":"SPXW260430C05820000","bid":1100.5,"bid_size":3.0,"ask":1108.9,"ask_size":3.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.9191,"gamma":0.0002,"vega":4.6035,"theta":-0.5726,"rho":9.8214,"theo":1104.1699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1116.85003662109},{"option":"SPXW260430P05820000","bid":32.7,"bid_size":39.0,"ask":33.4,"ask_size":58.0,"iv":0.2888,"open_interest":3.0,"volume":0.0,"delta":-0.081,"gamma":0.0002,"vega":4.6035,"theta":-0.9039,"rho":-1.0967,"theo":33.0202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.7,"last_trade_time":"2026-02-06T09:34:18","percent_change":0.0,"prev_day_close":30.75},{"option":"SPXW260430C05825000","bid":1095.8,"bid_size":3.0,"ask":1104.1,"ask_size":3.0,"iv":0.2874,"open_interest":1.0,"volume":0.0,"delta":0.9184,"gamma":0.0002,"vega":4.6301,"theta":-0.5776,"rho":9.8224,"theo":1099.4491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1133.66,"last_trade_time":"2026-01-20T10:34:33","percent_change":0.0,"prev_day_close":1112.39996337891},{"option":"SPXW260430P05825000","bid":32.9,"bid_size":70.0,"ask":33.7,"ask_size":58.0,"iv":0.2883,"open_interest":221.0,"volume":0.0,"delta":-0.0816,"gamma":0.0002,"vega":4.6301,"theta":-0.9074,"rho":-1.1052,"theo":33.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.8,"last_trade_time":"2026-02-13T15:19:21","percent_change":0.0,"prev_day_close":31.0},{"option":"SPXW260430C05830000","bid":1090.7,"bid_size":3.0,"ask":1098.8,"ask_size":3.0,"iv":0.2876,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0002,"vega":4.6569,"theta":-0.5827,"rho":9.8232,"theo":1094.7305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1107.54998779297},{"option":"SPXW260430P05830000","bid":33.2,"bid_size":12.0,"ask":34.0,"ask_size":64.0,"iv":0.2877,"open_interest":19.0,"volume":0.0,"delta":-0.0822,"gamma":0.0002,"vega":4.6569,"theta":-0.911,"rho":-1.1137,"theo":33.502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":34.5,"last_trade_time":"2026-02-12T13:44:48","percent_change":0.0,"prev_day_close":31.1999998092651},{"option":"SPXW260430C05840000","bid":1081.2,"bid_size":3.0,"ask":1089.4,"ask_size":3.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9165,"gamma":0.0002,"vega":4.7111,"theta":-0.5928,"rho":9.8246,"theo":1085.2999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1098.9,"last_trade_time":"2026-02-12T11:33:42","percent_change":0.0,"prev_day_close":1098.0},{"option":"SPXW260430P05840000","bid":33.7,"bid_size":12.0,"ask":34.5,"ask_size":63.0,"iv":0.2866,"open_interest":4.0,"volume":0.0,"delta":-0.0835,"gamma":0.0002,"vega":4.7111,"theta":-0.9181,"rho":-1.1311,"theo":33.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.9,"last_trade_time":"2026-02-17T13:01:27","percent_change":0.0,"prev_day_close":31.6499996185303},{"option":"SPXW260430C05850000","bid":1071.8,"bid_size":3.0,"ask":1079.9,"ask_size":3.0,"iv":0.2851,"open_interest":0.0,"volume":0.0,"delta":0.9152,"gamma":0.0002,"vega":4.7661,"theta":-0.603,"rho":9.8256,"theo":1075.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1089.09997558594},{"option":"SPXW260430P05850000","bid":34.2,"bid_size":12.0,"ask":35.0,"ask_size":64.0,"iv":0.2854,"open_interest":648.0,"volume":0.0,"delta":-0.0848,"gamma":0.0002,"vega":4.7661,"theta":-0.9252,"rho":-1.1488,"theo":34.4922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.6,"last_trade_time":"2026-02-17T14:35:49","percent_change":0.0,"prev_day_close":32.0999994277954},{"option":"SPXW260430C05860000","bid":1062.9,"bid_size":3.0,"ask":1071.1,"ask_size":2.0,"iv":0.2834,"open_interest":1.0,"volume":0.0,"delta":0.9139,"gamma":0.0002,"vega":4.8219,"theta":-0.6133,"rho":9.8262,"theo":1066.4661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1080.05,"last_trade_time":"2026-02-12T11:33:42","percent_change":0.0,"prev_day_close":1079.19995117188},{"option":"SPXW260430P05860000","bid":34.7,"bid_size":12.0,"ask":35.5,"ask_size":61.0,"iv":0.2843,"open_interest":2.0,"volume":0.0,"delta":-0.0862,"gamma":0.0002,"vega":4.8219,"theta":-0.9324,"rho":-1.1669,"theo":35.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.15,"last_trade_time":"2026-02-17T13:37:40","percent_change":0.0,"prev_day_close":32.6500015258789},{"option":"SPXW260430C05870000","bid":1053.5,"bid_size":3.0,"ask":1061.7,"ask_size":3.0,"iv":0.2823,"open_interest":0.0,"volume":0.0,"delta":0.9125,"gamma":0.0002,"vega":4.8786,"theta":-0.6236,"rho":9.8264,"theo":1057.0633,"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":1069.84997558594},{"option":"SPXW260430P05870000","bid":35.2,"bid_size":11.0,"ask":36.0,"ask_size":40.0,"iv":0.2831,"open_interest":6.0,"volume":0.0,"delta":-0.0875,"gamma":0.0002,"vega":4.8786,"theta":-0.9396,"rho":-1.1854,"theo":35.5194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.5,"last_trade_time":"2026-02-17T13:01:41","percent_change":0.0,"prev_day_close":33.1500015258789},{"option":"SPXW260430C05875000","bid":1048.3,"bid_size":3.0,"ask":1056.4,"ask_size":3.0,"iv":0.2823,"open_interest":0.0,"volume":0.0,"delta":0.9118,"gamma":0.0002,"vega":4.9072,"theta":-0.6288,"rho":9.8264,"theo":1052.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.09997558594},{"option":"SPXW260430P05875000","bid":35.4,"bid_size":40.0,"ask":36.3,"ask_size":61.0,"iv":0.2825,"open_interest":27.0,"volume":0.0,"delta":-0.0882,"gamma":0.0002,"vega":4.9072,"theta":-0.9433,"rho":-1.1948,"theo":35.7821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.6,"last_trade_time":"2026-02-17T15:24:10","percent_change":0.0,"prev_day_close":33.3999996185303},{"option":"SPXW260430C05880000","bid":1043.6,"bid_size":3.0,"ask":1051.7,"ask_size":3.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":0.9111,"gamma":0.0002,"vega":4.936,"theta":-0.634,"rho":9.8262,"theo":1047.6701,"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":1060.30004882812},{"option":"SPXW260430P05880000","bid":35.7,"bid_size":39.0,"ask":36.6,"ask_size":60.0,"iv":0.2818,"open_interest":11.0,"volume":0.0,"delta":-0.0889,"gamma":0.0002,"vega":4.936,"theta":-0.9469,"rho":-1.2043,"theo":36.0473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.9,"last_trade_time":"2026-02-06T09:34:18","percent_change":0.0,"prev_day_close":33.5499992370606},{"option":"SPXW260430C05890000","bid":1034.3,"bid_size":3.0,"ask":1042.3,"ask_size":3.0,"iv":0.2806,"open_interest":0.0,"volume":0.0,"delta":0.9097,"gamma":0.0002,"vega":4.9941,"theta":-0.6444,"rho":9.8256,"theo":1038.2868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1051.29998779297},{"option":"SPXW260430P05890000","bid":36.2,"bid_size":39.0,"ask":37.1,"ask_size":60.0,"iv":0.2807,"open_interest":48.0,"volume":0.0,"delta":-0.0903,"gamma":0.0002,"vega":4.9941,"theta":-0.9542,"rho":-1.2237,"theo":36.5851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.65,"last_trade_time":"2026-02-10T09:32:02","percent_change":0.0,"prev_day_close":34.0499992370606},{"option":"SPXW260430C05900000","bid":1024.9,"bid_size":3.0,"ask":1032.9,"ask_size":3.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.9083,"gamma":0.0002,"vega":5.0528,"theta":-0.6548,"rho":9.8246,"theo":1028.9136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1041.59997558594},{"option":"SPXW260430P05900000","bid":36.8,"bid_size":11.0,"ask":37.6,"ask_size":58.0,"iv":0.2796,"open_interest":878.0,"volume":0.0,"delta":-0.0918,"gamma":0.0002,"vega":5.0528,"theta":-0.9616,"rho":-1.2434,"theo":37.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.1,"last_trade_time":"2026-02-17T14:35:49","percent_change":0.0,"prev_day_close":34.6000003814697},{"option":"SPXW260430C05910000","bid":1015.5,"bid_size":3.0,"ask":1023.5,"ask_size":3.0,"iv":0.2782,"open_interest":0.0,"volume":0.0,"delta":0.9068,"gamma":0.0002,"vega":5.1121,"theta":-0.6653,"rho":9.8232,"theo":1019.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1032.54998779297},{"option":"SPXW260430P05910000","bid":37.3,"bid_size":38.0,"ask":38.2,"ask_size":58.0,"iv":0.2784,"open_interest":3.0,"volume":0.0,"delta":-0.0932,"gamma":0.0002,"vega":5.1121,"theta":-0.969,"rho":-1.2636,"theo":37.6912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.9,"last_trade_time":"2026-02-17T13:00:23","percent_change":0.0,"prev_day_close":35.1500015258789},{"option":"SPXW260430C05920000","bid":1006.6,"bid_size":3.0,"ask":1014.7,"ask_size":3.0,"iv":0.2765,"open_interest":0.0,"volume":0.0,"delta":0.9053,"gamma":0.0002,"vega":5.172,"theta":-0.6758,"rho":9.8214,"theo":1010.1981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.10000610352},{"option":"SPXW260430P05920000","bid":37.9,"bid_size":38.0,"ask":38.8,"ask_size":57.0,"iv":0.2773,"open_interest":55.0,"volume":0.0,"delta":-0.0947,"gamma":0.0002,"vega":5.172,"theta":-0.9765,"rho":-1.2841,"theo":38.2598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.4,"last_trade_time":"2026-02-17T13:00:17","percent_change":0.0,"prev_day_close":35.6500015258789},{"option":"SPXW260430C05925000","bid":1002.0,"bid_size":3.0,"ask":1010.1,"ask_size":3.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":0.9046,"gamma":0.0002,"vega":5.2021,"theta":-0.6811,"rho":9.8204,"theo":1005.5258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1018.39999389648},{"option":"SPXW260430P05925000","bid":38.2,"bid_size":26.0,"ask":38.9,"ask_size":41.0,"iv":0.2766,"open_interest":1426.0,"volume":0.0,"delta":-0.0955,"gamma":0.0002,"vega":5.2021,"theta":-0.9802,"rho":-1.2946,"theo":38.5481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.35,"last_trade_time":"2026-02-17T09:37:45","percent_change":0.0,"prev_day_close":35.8499984741211},{"option":"SPXW260430C05930000","bid":996.9,"bid_size":3.0,"ask":1004.8,"ask_size":3.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.9038,"gamma":0.0002,"vega":5.2323,"theta":-0.6864,"rho":9.8193,"theo":1000.8562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.25},{"option":"SPXW260430P05930000","bid":38.5,"bid_size":11.0,"ask":39.3,"ask_size":56.0,"iv":0.2761,"open_interest":4.0,"volume":0.0,"delta":-0.0962,"gamma":0.0002,"vega":5.2323,"theta":-0.984,"rho":-1.305,"theo":38.8391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.3,"last_trade_time":"2026-02-06T14:50:59","percent_change":0.0,"prev_day_close":36.1500015258789},{"option":"SPXW260430C05940000","bid":988.0,"bid_size":3.0,"ask":996.0,"ask_size":3.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.0002,"vega":5.2931,"theta":-0.697,"rho":9.8168,"theo":991.5252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.25},{"option":"SPXW260430P05940000","bid":39.0,"bid_size":38.0,"ask":39.9,"ask_size":56.0,"iv":0.2749,"open_interest":30.0,"volume":0.0,"delta":-0.0978,"gamma":0.0002,"vega":5.2931,"theta":-0.9915,"rho":-1.3263,"theo":39.4292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.1,"last_trade_time":"2026-02-13T15:37:40","percent_change":0.0,"prev_day_close":36.75},{"option":"SPXW260430C05950000","bid":978.2,"bid_size":3.0,"ask":986.1,"ask_size":3.0,"iv":0.2736,"open_interest":0.0,"volume":0.0,"delta":0.9007,"gamma":0.0002,"vega":5.3543,"theta":-0.7076,"rho":9.8139,"theo":982.2051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.549987792969},{"option":"SPXW260430P05950000","bid":39.6,"bid_size":37.0,"ask":40.5,"ask_size":54.0,"iv":0.2738,"open_interest":93.0,"volume":0.0,"delta":-0.0993,"gamma":0.0002,"vega":5.3543,"theta":-0.9991,"rho":-1.3479,"theo":40.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.02,"last_trade_time":"2026-02-13T14:37:39","percent_change":0.0,"prev_day_close":37.25},{"option":"SPXW260430C05960000","bid":969.5,"bid_size":2.0,"ask":977.4,"ask_size":3.0,"iv":0.2721,"open_interest":0.0,"volume":0.0,"delta":0.8991,"gamma":0.0002,"vega":5.4158,"theta":-0.7183,"rho":9.8108,"theo":972.8961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.149993896484},{"option":"SPXW260430P05960000","bid":40.2,"bid_size":37.0,"ask":41.1,"ask_size":54.0,"iv":0.2726,"open_interest":6.0,"volume":0.0,"delta":-0.101,"gamma":0.0002,"vega":5.4158,"theta":-1.0067,"rho":-1.3698,"theo":40.6425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-06T09:34:15","percent_change":0.0,"prev_day_close":37.8499984741211},{"option":"SPXW260430C05970000","bid":959.7,"bid_size":3.0,"ask":967.5,"ask_size":3.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.8975,"gamma":0.0002,"vega":5.4779,"theta":-0.729,"rho":9.8073,"theo":963.5985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.0},{"option":"SPXW260430P05970000","bid":40.9,"bid_size":11.0,"ask":41.7,"ask_size":18.0,"iv":0.2716,"open_interest":2.0,"volume":0.0,"delta":-0.1026,"gamma":0.0002,"vega":5.4779,"theta":-1.0143,"rho":-1.3919,"theo":41.2659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.0,"last_trade_time":"2026-02-17T13:00:35","percent_change":0.0,"prev_day_close":38.4500007629394},{"option":"SPXW260430C05975000","bid":955.0,"bid_size":3.0,"ask":963.4,"ask_size":3.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.8966,"gamma":0.0002,"vega":5.509,"theta":-0.7344,"rho":9.8055,"theo":958.9539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.199981689453},{"option":"SPXW260430P05975000","bid":41.2,"bid_size":11.0,"ask":42.1,"ask_size":54.0,"iv":0.271,"open_interest":816.0,"volume":3.0,"delta":-0.1034,"gamma":0.0002,"vega":5.509,"theta":-1.0182,"rho":-1.4031,"theo":41.5819,"change":-0.7,"open":40.7,"high":40.7,"low":40.7,"tick":"no_change","last_trade_price":40.7,"last_trade_time":"2026-02-18T15:21:32","percent_change":-1.69082,"prev_day_close":38.7000007629394},{"option":"SPXW260430C05980000","bid":950.4,"bid_size":3.0,"ask":958.2,"ask_size":3.0,"iv":0.2703,"open_interest":0.0,"volume":0.0,"delta":0.8958,"gamma":0.0002,"vega":5.5404,"theta":-0.7397,"rho":9.8036,"theo":954.3122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.649993896484},{"option":"SPXW260430P05980000","bid":41.5,"bid_size":35.0,"ask":42.4,"ask_size":53.0,"iv":0.2704,"open_interest":5.0,"volume":0.0,"delta":-0.1042,"gamma":0.0002,"vega":5.5404,"theta":-1.022,"rho":-1.4144,"theo":41.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.7,"last_trade_time":"2026-02-10T10:09:58","percent_change":0.0,"prev_day_close":39.0},{"option":"SPXW260430C05990000","bid":941.1,"bid_size":3.0,"ask":949.4,"ask_size":3.0,"iv":0.2688,"open_interest":0.0,"volume":0.0,"delta":0.8941,"gamma":0.0002,"vega":5.6034,"theta":-0.7505,"rho":9.7995,"theo":945.0374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.299987792969},{"option":"SPXW260430P05990000","bid":42.1,"bid_size":35.0,"ask":43.0,"ask_size":53.0,"iv":0.2692,"open_interest":18.0,"volume":0.0,"delta":-0.1059,"gamma":0.0002,"vega":5.6034,"theta":-1.0297,"rho":-1.4373,"theo":42.5472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.27,"last_trade_time":"2026-02-13T14:52:23","percent_change":0.0,"prev_day_close":39.6000003814697},{"option":"SPXW260430C06000000","bid":934.6,"bid_size":15.0,"ask":938.3,"ask_size":15.0,"iv":0.2684,"open_interest":2329.0,"volume":0.0,"delta":0.8924,"gamma":0.0002,"vega":5.6671,"theta":-0.7613,"rho":9.7951,"theo":935.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":919.86,"last_trade_time":"2026-02-05T11:36:08","percent_change":0.0,"prev_day_close":947.899993896484},{"option":"SPXW260430P06000000","bid":42.8,"bid_size":25.0,"ask":43.5,"ask_size":38.0,"iv":0.268,"open_interest":3447.0,"volume":6.0,"delta":-0.1076,"gamma":0.0002,"vega":5.6671,"theta":-1.0374,"rho":-1.4604,"theo":43.2053,"change":-2.72,"open":37.4,"high":40.28,"low":37.4,"tick":"up","last_trade_price":40.28,"last_trade_time":"2026-02-18T16:10:02","percent_change":-6.32558,"prev_day_close":40.2000007629394},{"option":"SPXW260430C06010000","bid":922.6,"bid_size":3.0,"ask":930.3,"ask_size":3.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.8907,"gamma":0.0002,"vega":5.7314,"theta":-0.7721,"rho":9.7903,"theo":926.5232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.700012207031},{"option":"SPXW260430P06010000","bid":43.4,"bid_size":33.0,"ask":44.3,"ask_size":17.0,"iv":0.267,"open_interest":25.0,"volume":0.0,"delta":-0.1094,"gamma":0.0002,"vega":5.7314,"theta":-1.0452,"rho":-1.4839,"theo":43.8752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.9,"last_trade_time":"2026-02-13T15:31:14","percent_change":0.0,"prev_day_close":40.8499984741211},{"option":"SPXW260430C06020000","bid":913.2,"bid_size":3.0,"ask":921.6,"ask_size":3.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.8889,"gamma":0.0002,"vega":5.7965,"theta":-0.783,"rho":9.7851,"theo":917.284,"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":929.350006103516},{"option":"SPXW260430P06020000","bid":44.1,"bid_size":32.0,"ask":45.0,"ask_size":49.0,"iv":0.2658,"open_interest":8.0,"volume":0.0,"delta":-0.1112,"gamma":0.0002,"vega":5.7965,"theta":-1.053,"rho":-1.5078,"theo":44.5572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.0,"last_trade_time":"2026-02-13T12:56:24","percent_change":0.0,"prev_day_close":41.5},{"option":"SPXW260430C06025000","bid":909.4,"bid_size":2.0,"ask":917.0,"ask_size":3.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0002,"vega":5.8294,"theta":-0.7884,"rho":9.7823,"theo":912.669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":924.899993896484},{"option":"SPXW260430P06025000","bid":44.5,"bid_size":10.0,"ask":45.4,"ask_size":49.0,"iv":0.2653,"open_interest":121.0,"volume":0.0,"delta":-0.1121,"gamma":0.0002,"vega":5.8294,"theta":-1.0568,"rho":-1.52,"theo":44.9027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.26,"last_trade_time":"2026-02-11T14:33:33","percent_change":0.0,"prev_day_close":41.7999992370606},{"option":"SPXW260430C06030000","bid":904.8,"bid_size":2.0,"ask":912.4,"ask_size":3.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.8871,"gamma":0.0002,"vega":5.8625,"theta":-0.7938,"rho":9.7795,"theo":908.057,"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":920.050018310547},{"option":"SPXW260430P06030000","bid":44.8,"bid_size":32.0,"ask":45.7,"ask_size":48.0,"iv":0.2647,"open_interest":4.0,"volume":0.0,"delta":-0.113,"gamma":0.0002,"vega":5.8625,"theta":-1.0608,"rho":-1.5322,"theo":45.2514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.0,"last_trade_time":"2026-01-27T15:24:14","percent_change":0.0,"prev_day_close":42.1500015258789},{"option":"SPXW260430C06040000","bid":895.6,"bid_size":2.0,"ask":903.2,"ask_size":3.0,"iv":0.2631,"open_interest":0.0,"volume":0.0,"delta":0.8852,"gamma":0.0002,"vega":5.9293,"theta":-0.8047,"rho":9.7734,"theo":898.8425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.950012207031},{"option":"SPXW260430P06040000","bid":45.5,"bid_size":32.0,"ask":46.4,"ask_size":48.0,"iv":0.2635,"open_interest":8.0,"volume":0.0,"delta":-0.1148,"gamma":0.0002,"vega":5.9293,"theta":-1.0686,"rho":-1.557,"theo":45.958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.1,"last_trade_time":"2026-02-09T10:33:36","percent_change":0.0,"prev_day_close":42.7999992370606},{"option":"SPXW260430C06050000","bid":886.4,"bid_size":2.0,"ask":894.0,"ask_size":3.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":0.8834,"gamma":0.0002,"vega":5.997,"theta":-0.8156,"rho":9.7668,"theo":889.6407,"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":901.350006103516},{"option":"SPXW260430P06050000","bid":46.2,"bid_size":31.0,"ask":47.1,"ask_size":47.0,"iv":0.2624,"open_interest":93.0,"volume":20.0,"delta":-0.1167,"gamma":0.0002,"vega":5.997,"theta":-1.0764,"rho":-1.5824,"theo":46.6773,"change":-3.9,"open":38.99,"high":42.68,"low":38.99,"tick":"down","last_trade_price":42.5,"last_trade_time":"2026-02-18T15:49:28","percent_change":-8.40517,"prev_day_close":43.4500007629394},{"option":"SPXW260430C06060000","bid":876.7,"bid_size":3.0,"ask":884.2,"ask_size":3.0,"iv":0.2613,"open_interest":0.0,"volume":0.0,"delta":0.8814,"gamma":0.0002,"vega":6.0656,"theta":-0.8265,"rho":9.7596,"theo":880.4519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.550018310547},{"option":"SPXW260430P06060000","bid":46.9,"bid_size":31.0,"ask":47.9,"ask_size":47.0,"iv":0.2614,"open_interest":5.0,"volume":0.0,"delta":-0.1186,"gamma":0.0002,"vega":6.0656,"theta":-1.0842,"rho":-1.6083,"theo":47.4096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.8,"last_trade_time":"2026-02-06T09:34:18","percent_change":0.0,"prev_day_close":44.1500015258789},{"option":"SPXW260430C06070000","bid":867.5,"bid_size":3.0,"ask":875.0,"ask_size":3.0,"iv":0.2601,"open_interest":0.0,"volume":0.0,"delta":0.8795,"gamma":0.0003,"vega":6.1351,"theta":-0.8375,"rho":9.7518,"theo":871.2763,"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":883.200012207031},{"option":"SPXW260430P06070000","bid":47.7,"bid_size":31.0,"ask":48.6,"ask_size":47.0,"iv":0.2602,"open_interest":12.0,"volume":0.0,"delta":-0.1206,"gamma":0.0003,"vega":6.1351,"theta":-1.0921,"rho":-1.6348,"theo":48.1551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.91,"last_trade_time":"2026-02-13T10:33:03","percent_change":0.0,"prev_day_close":44.8499984741211},{"option":"SPXW260430C06075000","bid":862.9,"bid_size":3.0,"ask":870.4,"ask_size":2.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":0.8785,"gamma":0.0003,"vega":6.1701,"theta":-0.8429,"rho":9.7477,"theo":866.6935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":878.600006103516},{"option":"SPXW260430P06075000","bid":48.1,"bid_size":10.0,"ask":49.0,"ask_size":46.0,"iv":0.2596,"open_interest":87.0,"volume":4.0,"delta":-0.1215,"gamma":0.0003,"vega":6.1701,"theta":-1.096,"rho":-1.6483,"theo":48.533,"change":-5.57,"open":42.68,"high":42.68,"low":42.68,"tick":"down","last_trade_price":42.68,"last_trade_time":"2026-02-18T13:48:55","percent_change":-11.544,"prev_day_close":45.2000007629394},{"option":"SPXW260430C06080000","bid":858.1,"bid_size":3.0,"ask":866.4,"ask_size":3.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":0.8775,"gamma":0.0003,"vega":6.2054,"theta":-0.8484,"rho":9.7434,"theo":862.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.899993896484},{"option":"SPXW260430P06080000","bid":48.4,"bid_size":30.0,"ask":49.4,"ask_size":45.0,"iv":0.259,"open_interest":13.0,"volume":1.0,"delta":-0.1225,"gamma":0.0003,"vega":6.2054,"theta":-1.1,"rho":-1.662,"theo":48.9142,"change":-6.35,"open":42.3,"high":42.3,"low":42.3,"tick":"down","last_trade_price":42.3,"last_trade_time":"2026-02-18T10:25:15","percent_change":-13.0524,"prev_day_close":45.5499992370606},{"option":"SPXW260430C06090000","bid":849.2,"bid_size":3.0,"ask":856.7,"ask_size":3.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.8755,"gamma":0.0003,"vega":6.2763,"theta":-0.8593,"rho":9.7345,"theo":852.9659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":864.700012207031},{"option":"SPXW260430P06090000","bid":49.2,"bid_size":30.0,"ask":50.1,"ask_size":15.0,"iv":0.2579,"open_interest":26.0,"volume":0.0,"delta":-0.1246,"gamma":0.0003,"vega":6.2763,"theta":-1.1078,"rho":-1.6896,"theo":49.6871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.45,"last_trade_time":"2026-02-09T11:27:21","percent_change":0.0,"prev_day_close":46.2999992370606},{"option":"SPXW260430C06100000","bid":839.9,"bid_size":3.0,"ask":848.1,"ask_size":3.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":0.8734,"gamma":0.0003,"vega":6.3479,"theta":-0.8703,"rho":9.7249,"theo":843.8318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.600006103516},{"option":"SPXW260430P06100000","bid":50.0,"bid_size":45.0,"ask":50.8,"ask_size":35.0,"iv":0.2567,"open_interest":1953.0,"volume":41.0,"delta":-0.1266,"gamma":0.0003,"vega":6.3479,"theta":-1.1157,"rho":-1.7179,"theo":50.4741,"change":-3.87,"open":43.69,"high":46.38,"low":43.69,"tick":"up","last_trade_price":46.38,"last_trade_time":"2026-02-18T15:59:36","percent_change":-7.70149,"prev_day_close":46.9500007629394},{"option":"SPXW260430C06110000","bid":831.0,"bid_size":3.0,"ask":838.4,"ask_size":2.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.8714,"gamma":0.0003,"vega":6.42,"theta":-0.8812,"rho":9.7148,"theo":834.7121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.349975585938},{"option":"SPXW260430P06110000","bid":50.8,"bid_size":29.0,"ask":51.7,"ask_size":43.0,"iv":0.2556,"open_interest":28.0,"volume":0.0,"delta":-0.1287,"gamma":0.0003,"vega":6.42,"theta":-1.1236,"rho":-1.7468,"theo":51.2756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":51.17,"last_trade_time":"2026-02-13T11:40:07","percent_change":0.0,"prev_day_close":47.75},{"option":"SPXW260430C06120000","bid":821.9,"bid_size":3.0,"ask":829.3,"ask_size":3.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":0.8692,"gamma":0.0003,"vega":6.4925,"theta":-0.8922,"rho":9.7042,"theo":825.6071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":837.399993896484},{"option":"SPXW260430P06120000","bid":51.6,"bid_size":29.0,"ask":52.6,"ask_size":43.0,"iv":0.2546,"open_interest":29.0,"volume":0.0,"delta":-0.1308,"gamma":0.0003,"vega":6.4925,"theta":-1.1314,"rho":-1.7762,"theo":52.0917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.0,"last_trade_time":"2026-02-17T12:59:58","percent_change":0.0,"prev_day_close":48.5},{"option":"SPXW260430C06125000","bid":817.1,"bid_size":3.0,"ask":825.3,"ask_size":3.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0003,"vega":6.5289,"theta":-0.8976,"rho":9.6987,"theo":821.0601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.700012207031},{"option":"SPXW260430P06125000","bid":52.0,"bid_size":29.0,"ask":53.0,"ask_size":43.0,"iv":0.254,"open_interest":529.0,"volume":10.0,"delta":-0.1319,"gamma":0.0003,"vega":6.5289,"theta":-1.1354,"rho":-1.791,"theo":52.5053,"change":-4.99,"open":49.52,"high":49.52,"low":43.45,"tick":"no_change","last_trade_price":47.31,"last_trade_time":"2026-02-18T15:55:55","percent_change":-9.54111,"prev_day_close":48.8999996185303},{"option":"SPXW260430C06130000","bid":813.3,"bid_size":2.0,"ask":820.7,"ask_size":3.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.8671,"gamma":0.0003,"vega":6.5654,"theta":-0.9031,"rho":9.6931,"theo":816.5169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":828.149993896484},{"option":"SPXW260430P06130000","bid":52.4,"bid_size":29.0,"ask":53.4,"ask_size":43.0,"iv":0.2534,"open_interest":7.0,"volume":0.0,"delta":-0.133,"gamma":0.0003,"vega":6.5654,"theta":-1.1393,"rho":-1.806,"theo":52.9226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.84,"last_trade_time":"2026-02-11T10:24:51","percent_change":0.0,"prev_day_close":49.2999992370606},{"option":"SPXW260430C06140000","bid":803.8,"bid_size":3.0,"ask":811.1,"ask_size":2.0,"iv":0.2523,"open_interest":0.0,"volume":0.0,"delta":0.8649,"gamma":0.0003,"vega":6.6385,"theta":-0.914,"rho":9.6815,"theo":807.4419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.950012207031},{"option":"SPXW260430P06140000","bid":53.3,"bid_size":27.0,"ask":54.2,"ask_size":41.0,"iv":0.2523,"open_interest":37.0,"volume":1.0,"delta":-0.1352,"gamma":0.0003,"vega":6.6385,"theta":-1.1472,"rho":-1.8363,"theo":53.7688,"change":-3.77,"open":49.78,"high":49.78,"low":49.78,"tick":"down","last_trade_price":49.78,"last_trade_time":"2026-02-18T16:00:32","percent_change":-7.04015,"prev_day_close":50.1000003814697},{"option":"SPXW260430C06150000","bid":794.5,"bid_size":3.0,"ask":802.6,"ask_size":2.0,"iv":0.2508,"open_interest":10.0,"volume":0.0,"delta":0.8626,"gamma":0.0003,"vega":6.7118,"theta":-0.9249,"rho":9.6696,"theo":798.3822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":784.86,"last_trade_time":"2026-02-05T11:36:08","percent_change":0.0,"prev_day_close":809.949981689453},{"option":"SPXW260430P06150000","bid":54.1,"bid_size":27.0,"ask":55.1,"ask_size":40.0,"iv":0.2511,"open_interest":929.0,"volume":17.0,"delta":-0.1374,"gamma":0.0003,"vega":6.7118,"theta":-1.155,"rho":-1.867,"theo":54.6302,"change":-4.37,"open":53.19,"high":53.19,"low":49.98,"tick":"no_change","last_trade_price":49.98,"last_trade_time":"2026-02-18T15:48:28","percent_change":-8.04048,"prev_day_close":50.8999996185303},{"option":"SPXW260430C06160000","bid":786.2,"bid_size":2.0,"ask":793.5,"ask_size":3.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8604,"gamma":0.0003,"vega":6.7855,"theta":-0.9358,"rho":9.6572,"theo":789.338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.700012207031},{"option":"SPXW260430P06160000","bid":55.0,"bid_size":27.0,"ask":56.0,"ask_size":40.0,"iv":0.25,"open_interest":12.0,"volume":1.0,"delta":-0.1397,"gamma":0.0003,"vega":6.7855,"theta":-1.1628,"rho":-1.8981,"theo":55.5071,"change":-8.73,"open":46.52,"high":46.52,"low":46.52,"tick":"down","last_trade_price":46.52,"last_trade_time":"2026-02-18T10:48:48","percent_change":-15.8009,"prev_day_close":51.7000007629394},{"option":"SPXW260430C06170000","bid":776.7,"bid_size":3.0,"ask":783.9,"ask_size":2.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.858,"gamma":0.0003,"vega":6.8595,"theta":-0.9467,"rho":9.6444,"theo":780.3095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.650024414062},{"option":"SPXW260430P06170000","bid":55.9,"bid_size":26.0,"ask":56.9,"ask_size":39.0,"iv":0.2489,"open_interest":8.0,"volume":4.0,"delta":-0.142,"gamma":0.0003,"vega":6.8595,"theta":-1.1707,"rho":-1.9296,"theo":56.3998,"change":-3.87,"open":48.27,"high":52.28,"low":46.7,"tick":"up","last_trade_price":52.28,"last_trade_time":"2026-02-18T16:00:32","percent_change":-6.89226,"prev_day_close":52.6000003814697},{"option":"SPXW260430C06175000","bid":772.2,"bid_size":3.0,"ask":779.4,"ask_size":2.0,"iv":0.2484,"open_interest":0.0,"volume":0.0,"delta":0.8569,"gamma":0.0003,"vega":6.8966,"theta":-0.9522,"rho":9.6379,"theo":775.8011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":787.200012207031},{"option":"SPXW260430P06175000","bid":56.3,"bid_size":26.0,"ask":57.3,"ask_size":39.0,"iv":0.2484,"open_interest":78.0,"volume":0.0,"delta":-0.1432,"gamma":0.0003,"vega":6.8966,"theta":-1.1746,"rho":-1.9456,"theo":56.852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.1,"last_trade_time":"2026-02-13T15:38:06","percent_change":0.0,"prev_day_close":53.0},{"option":"SPXW260430C06180000","bid":767.7,"bid_size":3.0,"ask":774.9,"ask_size":3.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8557,"gamma":0.0003,"vega":6.9339,"theta":-0.9576,"rho":9.6312,"theo":771.2968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.600006103516},{"option":"SPXW260430P06180000","bid":56.8,"bid_size":26.0,"ask":57.8,"ask_size":38.0,"iv":0.2478,"open_interest":3.0,"volume":7.0,"delta":-0.1444,"gamma":0.0003,"vega":6.9339,"theta":-1.1785,"rho":-1.9616,"theo":57.3083,"change":-5.34,"open":53.92,"high":53.92,"low":48.9,"tick":"no_change","last_trade_price":51.71,"last_trade_time":"2026-02-18T15:55:55","percent_change":-9.36021,"prev_day_close":53.3999996185303},{"option":"SPXW260430C06190000","bid":758.7,"bid_size":3.0,"ask":765.9,"ask_size":2.0,"iv":0.2467,"open_interest":1.0,"volume":0.0,"delta":0.8533,"gamma":0.0003,"vega":7.0089,"theta":-0.9684,"rho":9.6176,"theo":762.3003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":877.1,"last_trade_time":"2026-02-02T11:22:59","percent_change":0.0,"prev_day_close":773.5},{"option":"SPXW260430P06190000","bid":57.7,"bid_size":26.0,"ask":58.7,"ask_size":38.0,"iv":0.2466,"open_interest":49.0,"volume":0.0,"delta":-0.1468,"gamma":0.0003,"vega":7.0089,"theta":-1.1862,"rho":-1.994,"theo":58.2329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.2,"last_trade_time":"2026-02-13T11:30:40","percent_change":0.0,"prev_day_close":54.2999992370606},{"option":"SPXW260430C06200000","bid":749.5,"bid_size":3.0,"ask":757.5,"ask_size":3.0,"iv":0.2452,"open_interest":9.0,"volume":0.0,"delta":0.8508,"gamma":0.0003,"vega":7.0844,"theta":-0.9792,"rho":9.6034,"theo":753.32,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":863.75,"last_trade_time":"2026-02-02T11:46:24","percent_change":0.0,"prev_day_close":764.5},{"option":"SPXW260430P06200000","bid":58.7,"bid_size":41.0,"ask":59.6,"ask_size":32.0,"iv":0.2455,"open_interest":4654.0,"volume":45.0,"delta":-0.1492,"gamma":0.0003,"vega":7.0844,"theta":-1.194,"rho":-2.0269,"theo":59.1738,"change":-1.6,"open":50.55,"high":57.4,"low":49.6,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T14:38:31","percent_change":-2.71186,"prev_day_close":55.1500015258789},{"option":"SPXW260430C06210000","bid":740.8,"bid_size":3.0,"ask":747.9,"ask_size":2.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8484,"gamma":0.0003,"vega":7.1608,"theta":-0.99,"rho":9.5886,"theo":744.3564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":755.600006103516},{"option":"SPXW260430P06210000","bid":59.6,"bid_size":25.0,"ask":60.6,"ask_size":37.0,"iv":0.2444,"open_interest":7.0,"volume":2.0,"delta":-0.1517,"gamma":0.0003,"vega":7.1608,"theta":-1.2017,"rho":-2.0604,"theo":60.1313,"change":-2.26,"open":53.08,"high":57.64,"low":53.08,"tick":"up","last_trade_price":57.64,"last_trade_time":"2026-02-18T14:36:17","percent_change":-3.77295,"prev_day_close":56.1000003814697},{"option":"SPXW260430C06220000","bid":731.9,"bid_size":3.0,"ask":739.0,"ask_size":2.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":0.8458,"gamma":0.0003,"vega":7.2379,"theta":-1.0008,"rho":9.5732,"theo":735.4097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.600006103516},{"option":"SPXW260430P06220000","bid":60.6,"bid_size":25.0,"ask":61.6,"ask_size":37.0,"iv":0.2433,"open_interest":30.0,"volume":0.0,"delta":-0.1542,"gamma":0.0003,"vega":7.2379,"theta":-1.2094,"rho":-2.0945,"theo":61.1057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.1,"last_trade_time":"2026-02-17T10:31:27","percent_change":0.0,"prev_day_close":57.0},{"option":"SPXW260430C06225000","bid":727.4,"bid_size":3.0,"ask":734.5,"ask_size":2.0,"iv":0.2427,"open_interest":2.0,"volume":0.0,"delta":0.8445,"gamma":0.0003,"vega":7.2768,"theta":-1.0062,"rho":9.5652,"theo":730.9428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.81,"last_trade_time":"2026-02-02T11:22:45","percent_change":0.0,"prev_day_close":742.100006103516},{"option":"SPXW260430P06225000","bid":61.1,"bid_size":25.0,"ask":62.1,"ask_size":37.0,"iv":0.2427,"open_interest":140.0,"volume":1.0,"delta":-0.1555,"gamma":0.0003,"vega":7.2768,"theta":-1.2132,"rho":-2.1119,"theo":61.5994,"change":-1.05,"open":60.35,"high":60.35,"low":60.35,"tick":"down","last_trade_price":60.35,"last_trade_time":"2026-02-18T09:30:32","percent_change":-1.7101,"prev_day_close":57.5},{"option":"SPXW260430C06230000","bid":723.0,"bid_size":3.0,"ask":730.0,"ask_size":2.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.8432,"gamma":0.0003,"vega":7.3159,"theta":-1.0115,"rho":9.5571,"theo":726.4803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.700012207031},{"option":"SPXW260430P06230000","bid":61.6,"bid_size":25.0,"ask":62.6,"ask_size":37.0,"iv":0.2422,"open_interest":6.0,"volume":1.0,"delta":-0.1568,"gamma":0.0003,"vega":7.3159,"theta":-1.217,"rho":-2.1294,"theo":62.0975,"change":-7.07,"open":54.88,"high":54.88,"low":54.88,"tick":"down","last_trade_price":54.88,"last_trade_time":"2026-02-18T10:02:14","percent_change":-11.4124,"prev_day_close":57.8999996185303},{"option":"SPXW260430C06240000","bid":713.9,"bid_size":3.0,"ask":721.7,"ask_size":3.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0003,"vega":7.3948,"theta":-1.0222,"rho":9.5402,"theo":717.5686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.649993896484},{"option":"SPXW260430P06240000","bid":62.6,"bid_size":24.0,"ask":63.6,"ask_size":35.0,"iv":0.241,"open_interest":55.0,"volume":0.0,"delta":-0.1594,"gamma":0.0003,"vega":7.3948,"theta":-1.2246,"rho":-2.165,"theo":63.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.19,"last_trade_time":"2026-02-17T10:28:20","percent_change":0.0,"prev_day_close":58.8999996185303},{"option":"SPXW260430C06250000","bid":705.7,"bid_size":4.0,"ask":712.8,"ask_size":4.0,"iv":0.2397,"open_interest":18.0,"volume":0.0,"delta":0.838,"gamma":0.0003,"vega":7.4744,"theta":-1.0328,"rho":9.5225,"theo":708.675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":818.05,"last_trade_time":"2026-02-02T11:47:04","percent_change":0.0,"prev_day_close":719.599975585938},{"option":"SPXW260430P06250000","bid":63.6,"bid_size":24.0,"ask":64.7,"ask_size":35.0,"iv":0.2399,"open_interest":803.0,"volume":39.0,"delta":-0.1621,"gamma":0.0003,"vega":7.4744,"theta":-1.2322,"rho":-2.2015,"theo":64.1344,"change":-9.25,"open":54.7,"high":54.7,"low":54.7,"tick":"down","last_trade_price":54.7,"last_trade_time":"2026-02-18T11:25:26","percent_change":-14.4644,"prev_day_close":59.8999996185303},{"option":"SPXW260430C06260000","bid":696.4,"bid_size":4.0,"ask":703.9,"ask_size":4.0,"iv":0.2388,"open_interest":2.0,"volume":0.0,"delta":0.8352,"gamma":0.0003,"vega":7.5548,"theta":-1.0434,"rho":9.5039,"theo":699.8,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":806.28,"last_trade_time":"2026-02-02T10:09:01","percent_change":0.0,"prev_day_close":710.5},{"option":"SPXW260430P06260000","bid":64.7,"bid_size":24.0,"ask":65.7,"ask_size":35.0,"iv":0.2389,"open_interest":16.0,"volume":0.0,"delta":-0.1648,"gamma":0.0003,"vega":7.5548,"theta":-1.2397,"rho":-2.2388,"theo":65.1806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.98,"last_trade_time":"2026-02-09T11:13:38","percent_change":0.0,"prev_day_close":60.8999996185303},{"option":"SPXW260430C06270000","bid":688.0,"bid_size":3.0,"ask":695.0,"ask_size":4.0,"iv":0.2375,"open_interest":2.0,"volume":0.0,"delta":0.8325,"gamma":0.0004,"vega":7.6357,"theta":-1.0539,"rho":9.4846,"theo":690.944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":797.18,"last_trade_time":"2026-02-02T10:09:01","percent_change":0.0,"prev_day_close":702.100006103516},{"option":"SPXW260430P06270000","bid":65.6,"bid_size":24.0,"ask":66.8,"ask_size":35.0,"iv":0.2377,"open_interest":13.0,"volume":0.0,"delta":-0.1676,"gamma":0.0004,"vega":7.6357,"theta":-1.2471,"rho":-2.2769,"theo":66.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.05,"last_trade_time":"2026-02-09T10:15:23","percent_change":0.0,"prev_day_close":61.8999996185303},{"option":"SPXW260430C06275000","bid":683.1,"bid_size":4.0,"ask":690.6,"ask_size":4.0,"iv":0.2371,"open_interest":0.0,"volume":0.0,"delta":0.8311,"gamma":0.0004,"vega":7.6763,"theta":-1.0591,"rho":9.4746,"theo":686.5233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.800018310547},{"option":"SPXW260430P06275000","bid":66.3,"bid_size":24.0,"ask":67.4,"ask_size":35.0,"iv":0.2372,"open_interest":702.0,"volume":2.0,"delta":-0.169,"gamma":0.0004,"vega":7.6763,"theta":-1.2508,"rho":-2.2963,"theo":66.7856,"change":-9.62,"open":65.6,"high":65.6,"low":57.03,"tick":"down","last_trade_price":57.03,"last_trade_time":"2026-02-18T10:18:05","percent_change":-14.4336,"prev_day_close":62.3999996185303},{"option":"SPXW260430C06280000","bid":679.2,"bid_size":3.0,"ask":686.2,"ask_size":4.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.8297,"gamma":0.0004,"vega":7.717,"theta":-1.0643,"rho":9.4644,"theo":682.1075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.050018310547},{"option":"SPXW260430P06280000","bid":66.8,"bid_size":22.0,"ask":67.9,"ask_size":22.0,"iv":0.2366,"open_interest":8.0,"volume":0.0,"delta":-0.1704,"gamma":0.0004,"vega":7.717,"theta":-1.2545,"rho":-2.3158,"theo":67.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.48,"last_trade_time":"2026-02-12T13:41:53","percent_change":0.0,"prev_day_close":62.8999996185303},{"option":"SPXW260430C06290000","bid":669.9,"bid_size":4.0,"ask":677.4,"ask_size":4.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.8268,"gamma":0.0004,"vega":7.7985,"theta":-1.0747,"rho":9.4435,"theo":673.2909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.199981689453},{"option":"SPXW260430P06290000","bid":67.9,"bid_size":22.0,"ask":69.0,"ask_size":22.0,"iv":0.2355,"open_interest":19.0,"volume":0.0,"delta":-0.1732,"gamma":0.0004,"vega":7.7985,"theta":-1.2619,"rho":-2.3555,"theo":68.4349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.91,"last_trade_time":"2026-02-06T11:41:30","percent_change":0.0,"prev_day_close":63.9500007629394},{"option":"SPXW260430C06300000","bid":663.6,"bid_size":15.0,"ask":666.7,"ask_size":15.0,"iv":0.2346,"open_interest":1503.0,"volume":0.0,"delta":0.8239,"gamma":0.0004,"vega":7.8802,"theta":-1.0851,"rho":9.422,"theo":664.4946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":758.42,"last_trade_time":"2026-02-09T10:58:53","percent_change":0.0,"prev_day_close":675.549987792969},{"option":"SPXW260430P06300000","bid":69.2,"bid_size":15.0,"ask":70.1,"ask_size":37.0,"iv":0.2344,"open_interest":4091.0,"volume":14.0,"delta":-0.1761,"gamma":0.0004,"vega":7.8802,"theta":-1.2691,"rho":-2.3957,"theo":69.5597,"change":-2.76,"open":64.45,"high":66.74,"low":58.33,"tick":"up","last_trade_price":66.74,"last_trade_time":"2026-02-18T14:36:17","percent_change":-3.97122,"prev_day_close":65.0},{"option":"SPXW260430C06310000","bid":652.4,"bid_size":4.0,"ask":659.2,"ask_size":3.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":0.821,"gamma":0.0004,"vega":7.9619,"theta":-1.0953,"rho":9.3998,"theo":655.7189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":666.699981689453},{"option":"SPXW260430P06310000","bid":70.2,"bid_size":22.0,"ask":71.3,"ask_size":33.0,"iv":0.2332,"open_interest":3.0,"volume":0.0,"delta":-0.1791,"gamma":0.0004,"vega":7.9619,"theta":-1.2763,"rho":-2.4366,"theo":70.7052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.47,"last_trade_time":"2026-02-09T10:16:40","percent_change":0.0,"prev_day_close":66.1000022888184},{"option":"SPXW260430C06320000","bid":644.2,"bid_size":3.0,"ask":651.0,"ask_size":4.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.8179,"gamma":0.0004,"vega":8.0435,"theta":-1.1055,"rho":9.3771,"theo":646.9642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.799987792969},{"option":"SPXW260430P06320000","bid":71.4,"bid_size":21.0,"ask":72.5,"ask_size":32.0,"iv":0.2321,"open_interest":12.0,"volume":0.0,"delta":-0.1821,"gamma":0.0004,"vega":8.0435,"theta":-1.2834,"rho":-2.478,"theo":71.8716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-13T15:40:17","percent_change":0.0,"prev_day_close":67.2000007629394},{"option":"SPXW260430C06325000","bid":639.3,"bid_size":4.0,"ask":646.1,"ask_size":4.0,"iv":0.2316,"open_interest":3.0,"volume":0.0,"delta":0.8164,"gamma":0.0004,"vega":8.0844,"theta":-1.1106,"rho":9.3656,"theo":642.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":750.4,"last_trade_time":"2026-02-02T11:47:04","percent_change":0.0,"prev_day_close":653.399993896484},{"option":"SPXW260430P06325000","bid":72.0,"bid_size":21.0,"ask":73.1,"ask_size":32.0,"iv":0.2315,"open_interest":657.0,"volume":3.0,"delta":-0.1836,"gamma":0.0004,"vega":8.0844,"theta":-1.287,"rho":-2.499,"theo":72.4628,"change":-8.41,"open":61.85,"high":64.04,"low":61.85,"tick":"up","last_trade_price":64.04,"last_trade_time":"2026-02-18T13:48:55","percent_change":-11.608,"prev_day_close":67.7999992370606},{"option":"SPXW260430C06330000","bid":634.9,"bid_size":4.0,"ask":642.3,"ask_size":4.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.8149,"gamma":0.0004,"vega":8.1252,"theta":-1.1156,"rho":9.3539,"theo":638.2307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":649.0},{"option":"SPXW260430P06330000","bid":72.6,"bid_size":13.0,"ask":73.7,"ask_size":32.0,"iv":0.231,"open_interest":52.0,"volume":0.0,"delta":-0.1852,"gamma":0.0004,"vega":8.1252,"theta":-1.2905,"rho":-2.52,"theo":73.0593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.45,"last_trade_time":"2026-02-17T10:28:20","percent_change":0.0,"prev_day_close":68.3499984741211},{"option":"SPXW260430C06340000","bid":626.8,"bid_size":3.0,"ask":633.6,"ask_size":4.0,"iv":0.2297,"open_interest":1.0,"volume":1.0,"delta":0.8117,"gamma":0.0004,"vega":8.2069,"theta":-1.1256,"rho":9.3302,"theo":629.5187,"change":29.85,"open":649.6,"high":649.6,"low":649.6,"tick":"up","last_trade_price":649.6,"last_trade_time":"2026-02-18T15:53:10","percent_change":4.81646,"prev_day_close":639.950012207031},{"option":"SPXW260430P06340000","bid":73.8,"bid_size":21.0,"ask":74.9,"ask_size":32.0,"iv":0.2299,"open_interest":53.0,"volume":0.0,"delta":-0.1883,"gamma":0.0004,"vega":8.2069,"theta":-1.2974,"rho":-2.5625,"theo":74.2685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.8,"last_trade_time":"2026-02-13T15:51:04","percent_change":0.0,"prev_day_close":69.5},{"option":"SPXW260430C06350000","bid":617.6,"bid_size":4.0,"ask":624.3,"ask_size":3.0,"iv":0.2287,"open_interest":45.0,"volume":0.0,"delta":0.8086,"gamma":0.0004,"vega":8.2888,"theta":-1.1356,"rho":9.3059,"theo":620.8286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":756.82,"last_trade_time":"2026-01-28T09:40:34","percent_change":0.0,"prev_day_close":631.25},{"option":"SPXW260430P06350000","bid":75.0,"bid_size":31.0,"ask":76.2,"ask_size":31.0,"iv":0.2288,"open_interest":389.0,"volume":1.0,"delta":-0.1915,"gamma":0.0004,"vega":8.2888,"theta":-1.3043,"rho":-2.6055,"theo":75.4995,"change":-6.83,"open":68.72,"high":68.72,"low":68.72,"tick":"down","last_trade_price":68.72,"last_trade_time":"2026-02-18T15:58:23","percent_change":-9.04037,"prev_day_close":70.6500015258789},{"option":"SPXW260430C06360000","bid":609.5,"bid_size":3.0,"ask":616.2,"ask_size":4.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.8053,"gamma":0.0004,"vega":8.371,"theta":-1.1454,"rho":9.281,"theo":612.1607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.450012207031},{"option":"SPXW260430P06360000","bid":76.3,"bid_size":12.0,"ask":77.4,"ask_size":21.0,"iv":0.2276,"open_interest":22.0,"volume":0.0,"delta":-0.1947,"gamma":0.0004,"vega":8.371,"theta":-1.3111,"rho":-2.6492,"theo":76.7527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":82.3,"last_trade_time":"2026-02-12T15:35:22","percent_change":0.0,"prev_day_close":71.8499984741211},{"option":"SPXW260430C06370000","bid":600.8,"bid_size":3.0,"ask":607.5,"ask_size":4.0,"iv":0.2263,"open_interest":13.0,"volume":0.0,"delta":0.802,"gamma":0.0004,"vega":8.4537,"theta":-1.1552,"rho":9.2553,"theo":603.5154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":710.01,"last_trade_time":"2026-02-02T11:46:51","percent_change":0.0,"prev_day_close":614.25},{"option":"SPXW260430P06370000","bid":77.5,"bid_size":22.0,"ask":78.7,"ask_size":30.0,"iv":0.2265,"open_interest":7.0,"volume":0.0,"delta":-0.198,"gamma":0.0004,"vega":8.4537,"theta":-1.3177,"rho":-2.6936,"theo":78.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.4,"last_trade_time":"2026-02-13T15:40:17","percent_change":0.0,"prev_day_close":73.0499992370606},{"option":"SPXW260430C06375000","bid":596.5,"bid_size":3.0,"ask":603.2,"ask_size":4.0,"iv":0.2257,"open_interest":3.0,"volume":0.0,"delta":0.8004,"gamma":0.0004,"vega":8.4952,"theta":-1.16,"rho":9.2422,"theo":599.2014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":696.16,"last_trade_time":"2026-01-06T12:43:55","percent_change":0.0,"prev_day_close":609.599975585938},{"option":"SPXW260430P06375000","bid":78.2,"bid_size":20.0,"ask":79.4,"ask_size":30.0,"iv":0.2259,"open_interest":154.0,"volume":0.0,"delta":-0.1997,"gamma":0.0004,"vega":8.4952,"theta":-1.321,"rho":-2.7161,"theo":78.6751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.43,"last_trade_time":"2026-02-12T13:34:39","percent_change":0.0,"prev_day_close":73.7000007629394},{"option":"SPXW260430C06380000","bid":592.2,"bid_size":3.0,"ask":598.9,"ask_size":4.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.7987,"gamma":0.0004,"vega":8.5369,"theta":-1.1648,"rho":9.2288,"theo":594.8932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.049987792969},{"option":"SPXW260430P06380000","bid":78.7,"bid_size":30.0,"ask":80.0,"ask_size":20.0,"iv":0.2254,"open_interest":89.0,"volume":0.0,"delta":-0.2014,"gamma":0.0004,"vega":8.5369,"theta":-1.3243,"rho":-2.7388,"theo":79.3275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.73,"last_trade_time":"2026-02-12T13:41:53","percent_change":0.0,"prev_day_close":74.2999992370606},{"option":"SPXW260430C06390000","bid":583.2,"bid_size":4.0,"ask":589.8,"ask_size":4.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.7953,"gamma":0.0004,"vega":8.6208,"theta":-1.1744,"rho":9.2013,"theo":586.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.5},{"option":"SPXW260430P06390000","bid":80.2,"bid_size":20.0,"ask":81.4,"ask_size":30.0,"iv":0.2242,"open_interest":19.0,"volume":0.0,"delta":-0.2048,"gamma":0.0004,"vega":8.6208,"theta":-1.3308,"rho":-2.785,"theo":80.6501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.2,"last_trade_time":"2026-02-12T15:41:41","percent_change":0.0,"prev_day_close":75.5499992370606},{"option":"SPXW260430C06395000","bid":577.1,"bid_size":1.0,"ask":588.4,"ask_size":1.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.7936,"gamma":0.0004,"vega":8.663,"theta":-1.1791,"rho":9.1872,"theo":582.0045,"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":592.550018310547},{"option":"SPXW260430P06395000","bid":80.7,"bid_size":18.0,"ask":82.0,"ask_size":8.0,"iv":0.2236,"open_interest":10.0,"volume":2.0,"delta":-0.2065,"gamma":0.0004,"vega":8.663,"theta":-1.334,"rho":-2.8085,"theo":81.3205,"change":-14.0,"open":67.55,"high":67.55,"low":67.55,"tick":"down","last_trade_price":67.55,"last_trade_time":"2026-02-18T11:07:41","percent_change":-17.1674,"prev_day_close":76.2000007629394},{"option":"SPXW260430C06400000","bid":575.0,"bid_size":4.0,"ask":581.8,"ask_size":3.0,"iv":0.2228,"open_interest":18.0,"volume":1.0,"delta":0.7918,"gamma":0.0004,"vega":8.7053,"theta":-1.1838,"rho":9.1728,"theo":577.7204,"change":40.25,"open":607.6,"high":607.6,"low":607.6,"tick":"up","last_trade_price":607.6,"last_trade_time":"2026-02-18T13:24:05","percent_change":7.09439,"prev_day_close":587.850006103516},{"option":"SPXW260430P06400000","bid":81.7,"bid_size":15.0,"ask":82.6,"ask_size":27.0,"iv":0.2231,"open_interest":2585.0,"volume":16.0,"delta":-0.2082,"gamma":0.0004,"vega":8.7053,"theta":-1.3371,"rho":-2.8323,"theo":81.997,"change":-8.74,"open":76.3,"high":76.3,"low":69.08,"tick":"up","last_trade_price":73.46,"last_trade_time":"2026-02-18T13:42:47","percent_change":-10.6326,"prev_day_close":76.8999977111816},{"option":"SPXW260430C06405000","bid":568.5,"bid_size":1.0,"ask":579.8,"ask_size":1.0,"iv":0.2229,"open_interest":1.0,"volume":1.0,"delta":0.7901,"gamma":0.0004,"vega":8.7478,"theta":-1.1884,"rho":9.1581,"theo":573.4426,"change":19.58,"open":583.23,"high":583.23,"low":583.23,"tick":"down","last_trade_price":583.23,"last_trade_time":"2026-02-18T09:56:50","percent_change":3.47379,"prev_day_close":583.850006103516},{"option":"SPXW260430P06405000","bid":82.2,"bid_size":10.0,"ask":83.4,"ask_size":18.0,"iv":0.2226,"open_interest":10.0,"volume":1.0,"delta":-0.21,"gamma":0.0004,"vega":8.7478,"theta":-1.3403,"rho":-2.8563,"theo":82.6798,"change":-6.5,"open":76.45,"high":76.45,"low":76.45,"tick":"down","last_trade_price":76.45,"last_trade_time":"2026-02-18T09:56:50","percent_change":-7.83604,"prev_day_close":77.5},{"option":"SPXW260430C06410000","bid":566.1,"bid_size":4.0,"ask":572.7,"ask_size":4.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.7883,"gamma":0.0004,"vega":8.7904,"theta":-1.1931,"rho":9.1432,"theo":569.1712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.25},{"option":"SPXW260430P06410000","bid":82.8,"bid_size":29.0,"ask":84.1,"ask_size":29.0,"iv":0.222,"open_interest":8.0,"volume":0.0,"delta":-0.2118,"gamma":0.0004,"vega":8.7904,"theta":-1.3434,"rho":-2.8807,"theo":83.3689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.64,"last_trade_time":"2026-02-13T15:38:44","percent_change":0.0,"prev_day_close":78.1500015258789},{"option":"SPXW260430C06415000","bid":560.0,"bid_size":1.0,"ask":571.3,"ask_size":1.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.7865,"gamma":0.0004,"vega":8.8332,"theta":-1.1977,"rho":9.1279,"theo":564.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.25},{"option":"SPXW260430P06415000","bid":83.6,"bid_size":8.0,"ask":84.8,"ask_size":18.0,"iv":0.2214,"open_interest":13.0,"volume":4.0,"delta":-0.2136,"gamma":0.0004,"vega":8.8332,"theta":-1.3464,"rho":-2.9053,"theo":84.0644,"change":-3.45,"open":80.9,"high":80.9,"low":80.9,"tick":"down","last_trade_price":80.9,"last_trade_time":"2026-02-18T09:41:10","percent_change":-4.0901,"prev_day_close":78.8499984741211},{"option":"SPXW260430C06420000","bid":557.6,"bid_size":4.0,"ask":564.1,"ask_size":3.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.7847,"gamma":0.0004,"vega":8.8759,"theta":-1.2023,"rho":9.1124,"theo":560.6476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.600006103516},{"option":"SPXW260430P06420000","bid":84.3,"bid_size":21.0,"ask":85.5,"ask_size":19.0,"iv":0.2208,"open_interest":33.0,"volume":0.0,"delta":-0.2154,"gamma":0.0004,"vega":8.8759,"theta":-1.3495,"rho":-2.9302,"theo":84.7664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.54,"last_trade_time":"2026-02-12T12:53:36","percent_change":0.0,"prev_day_close":79.5},{"option":"SPXW260430C06425000","bid":553.7,"bid_size":4.0,"ask":560.4,"ask_size":3.0,"iv":0.22,"open_interest":3.0,"volume":0.0,"delta":0.7829,"gamma":0.0004,"vega":8.9188,"theta":-1.2068,"rho":9.0966,"theo":556.3956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.86,"last_trade_time":"2025-12-22T10:01:02","percent_change":0.0,"prev_day_close":566.350006103516},{"option":"SPXW260430P06425000","bid":84.9,"bid_size":29.0,"ask":86.2,"ask_size":19.0,"iv":0.2202,"open_interest":154.0,"volume":3.0,"delta":-0.2172,"gamma":0.0004,"vega":8.9188,"theta":-1.3525,"rho":-2.9554,"theo":85.475,"change":-14.65,"open":81.25,"high":81.25,"low":71.15,"tick":"down","last_trade_price":71.15,"last_trade_time":"2026-02-18T11:07:41","percent_change":-17.0746,"prev_day_close":80.1500015258789},{"option":"SPXW260430C06430000","bid":549.1,"bid_size":4.0,"ask":555.6,"ask_size":4.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.781,"gamma":0.0004,"vega":8.9617,"theta":-1.2113,"rho":9.0805,"theo":552.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":624.66,"last_trade_time":"2026-02-12T10:08:15","percent_change":0.0,"prev_day_close":562.0},{"option":"SPXW260430P06430000","bid":85.6,"bid_size":29.0,"ask":86.9,"ask_size":19.0,"iv":0.2197,"open_interest":10.0,"volume":0.0,"delta":-0.219,"gamma":0.0004,"vega":8.9617,"theta":-1.3554,"rho":-2.9808,"theo":86.1904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.6,"last_trade_time":"2026-02-12T15:44:27","percent_change":0.0,"prev_day_close":80.8499984741211},{"option":"SPXW260430C06435000","bid":543.0,"bid_size":1.0,"ask":554.3,"ask_size":1.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":0.7792,"gamma":0.0004,"vega":9.0045,"theta":-1.2158,"rho":9.0642,"theo":547.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.200012207031},{"option":"SPXW260430P06435000","bid":86.5,"bid_size":18.0,"ask":87.7,"ask_size":18.0,"iv":0.2191,"open_interest":15.0,"volume":0.0,"delta":-0.2209,"gamma":0.0004,"vega":9.0045,"theta":-1.3584,"rho":-3.0065,"theo":86.9125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.88,"last_trade_time":"2026-02-17T10:08:12","percent_change":0.0,"prev_day_close":81.5499992370606},{"option":"SPXW260430C06440000","bid":540.6,"bid_size":4.0,"ask":547.6,"ask_size":4.0,"iv":0.2184,"open_interest":1.0,"volume":0.0,"delta":0.7773,"gamma":0.0004,"vega":9.0474,"theta":-1.2202,"rho":9.0476,"theo":543.6803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":626.89,"last_trade_time":"2026-01-29T13:43:12","percent_change":0.0,"prev_day_close":553.549987792969},{"option":"SPXW260430P06440000","bid":87.2,"bid_size":19.0,"ask":88.4,"ask_size":19.0,"iv":0.2185,"open_interest":3.0,"volume":0.0,"delta":-0.2227,"gamma":0.0004,"vega":9.0474,"theta":-1.3613,"rho":-3.0325,"theo":87.6414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.16,"last_trade_time":"2026-01-29T13:43:12","percent_change":0.0,"prev_day_close":82.25},{"option":"SPXW260430C06445000","bid":534.6,"bid_size":1.0,"ask":545.9,"ask_size":1.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.7754,"gamma":0.0005,"vega":9.0902,"theta":-1.2246,"rho":9.0308,"theo":539.4556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.600006103516},{"option":"SPXW260430P06445000","bid":87.8,"bid_size":18.0,"ask":89.1,"ask_size":8.0,"iv":0.218,"open_interest":4.0,"volume":0.0,"delta":-0.2246,"gamma":0.0005,"vega":9.0902,"theta":-1.3642,"rho":-3.0586,"theo":88.3773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.37,"last_trade_time":"2026-02-16T10:33:57","percent_change":0.0,"prev_day_close":82.9500007629394},{"option":"SPXW260430C06450000","bid":532.6,"bid_size":4.0,"ask":539.2,"ask_size":4.0,"iv":0.2171,"open_interest":12.0,"volume":0.0,"delta":0.7735,"gamma":0.0005,"vega":9.1329,"theta":-1.229,"rho":9.0138,"theo":535.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":626.14,"last_trade_time":"2026-02-09T11:18:00","percent_change":0.0,"prev_day_close":545.149993896484},{"option":"SPXW260430P06450000","bid":88.8,"bid_size":26.0,"ask":89.8,"ask_size":26.0,"iv":0.2174,"open_interest":1727.0,"volume":11.0,"delta":-0.2265,"gamma":0.0005,"vega":9.1329,"theta":-1.367,"rho":-3.085,"theo":89.1201,"change":-2.34,"open":84.8,"high":87.21,"low":84.8,"tick":"up","last_trade_price":87.21,"last_trade_time":"2026-02-18T15:10:13","percent_change":-2.61307,"prev_day_close":83.75},{"option":"SPXW260430C06455000","bid":526.2,"bid_size":1.0,"ask":537.5,"ask_size":1.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.7716,"gamma":0.0005,"vega":9.1755,"theta":-1.2333,"rho":8.9965,"theo":531.0272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.0},{"option":"SPXW260430P06455000","bid":89.3,"bid_size":17.0,"ask":90.6,"ask_size":7.0,"iv":0.2168,"open_interest":28.0,"volume":0.0,"delta":-0.2284,"gamma":0.0005,"vega":9.1755,"theta":-1.3698,"rho":-3.1116,"theo":89.87,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.8,"last_trade_time":"2026-02-09T15:36:36","percent_change":0.0,"prev_day_close":84.3499984741211},{"option":"SPXW260430C06460000","bid":523.9,"bid_size":4.0,"ask":530.3,"ask_size":4.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.7697,"gamma":0.0005,"vega":9.218,"theta":-1.2376,"rho":8.9792,"theo":526.8237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.449981689453},{"option":"SPXW260430P06460000","bid":90.2,"bid_size":17.0,"ask":91.4,"ask_size":17.0,"iv":0.2162,"open_interest":39.0,"volume":0.0,"delta":-0.2304,"gamma":0.0005,"vega":9.218,"theta":-1.3725,"rho":-3.1384,"theo":90.6271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.65,"last_trade_time":"2026-02-13T14:19:00","percent_change":0.0,"prev_day_close":85.1000022888184},{"option":"SPXW260430C06465000","bid":517.8,"bid_size":1.0,"ask":529.1,"ask_size":1.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.7677,"gamma":0.0005,"vega":9.2604,"theta":-1.2418,"rho":8.9616,"theo":522.6273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":532.600006103516},{"option":"SPXW260430P06465000","bid":91.0,"bid_size":10.0,"ask":92.2,"ask_size":7.0,"iv":0.2157,"open_interest":31.0,"volume":0.0,"delta":-0.2323,"gamma":0.0005,"vega":9.2604,"theta":-1.3752,"rho":-3.1653,"theo":91.3913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.3,"last_trade_time":"2026-02-12T15:41:33","percent_change":0.0,"prev_day_close":85.8999977111816},{"option":"SPXW260430C06470000","bid":515.9,"bid_size":4.0,"ask":522.4,"ask_size":4.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.7658,"gamma":0.0005,"vega":9.3026,"theta":-1.246,"rho":8.9438,"theo":518.4382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.200012207031},{"option":"SPXW260430P06470000","bid":91.7,"bid_size":20.0,"ask":92.8,"ask_size":7.0,"iv":0.2151,"open_interest":12.0,"volume":0.0,"delta":-0.2343,"gamma":0.0005,"vega":9.3026,"theta":-1.3779,"rho":-3.1924,"theo":92.1628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.0,"last_trade_time":"2026-02-12T11:21:00","percent_change":0.0,"prev_day_close":86.5499992370606},{"option":"SPXW260430C06475000","bid":511.3,"bid_size":4.0,"ask":517.7,"ask_size":4.0,"iv":0.2145,"open_interest":14.0,"volume":1.0,"delta":0.7638,"gamma":0.0005,"vega":9.3447,"theta":-1.2502,"rho":8.9259,"theo":514.2564,"change":38.4,"open":542.8,"high":542.8,"low":542.8,"tick":"up","last_trade_price":542.8,"last_trade_time":"2026-02-18T13:24:05","percent_change":7.61301,"prev_day_close":523.849975585938},{"option":"SPXW260430P06475000","bid":92.6,"bid_size":10.0,"ask":93.7,"ask_size":17.0,"iv":0.2145,"open_interest":216.0,"volume":5.0,"delta":-0.2363,"gamma":0.0005,"vega":9.3447,"theta":-1.3805,"rho":-3.2197,"theo":92.9416,"change":-14.15,"open":83.25,"high":83.25,"low":79.3,"tick":"no_change","last_trade_price":79.3,"last_trade_time":"2026-02-18T12:21:05","percent_change":-15.1418,"prev_day_close":87.2999992370606},{"option":"SPXW260430C06480000","bid":507.5,"bid_size":4.0,"ask":514.0,"ask_size":4.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.7618,"gamma":0.0005,"vega":9.3867,"theta":-1.2543,"rho":8.9079,"theo":510.082,"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":519.699981689453},{"option":"SPXW260430P06480000","bid":93.3,"bid_size":17.0,"ask":94.5,"ask_size":17.0,"iv":0.214,"open_interest":75.0,"volume":0.0,"delta":-0.2383,"gamma":0.0005,"vega":9.3867,"theta":-1.3831,"rho":-3.2472,"theo":93.7277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.1,"last_trade_time":"2026-02-12T10:48:34","percent_change":0.0,"prev_day_close":88.0499992370606},{"option":"SPXW260430C06485000","bid":501.1,"bid_size":1.0,"ask":512.4,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.7597,"gamma":0.0005,"vega":9.4286,"theta":-1.2584,"rho":8.8896,"theo":505.915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.799987792969},{"option":"SPXW260430P06485000","bid":94.0,"bid_size":10.0,"ask":95.3,"ask_size":7.0,"iv":0.2134,"open_interest":13.0,"volume":0.0,"delta":-0.2403,"gamma":0.0005,"vega":9.4286,"theta":-1.3857,"rho":-3.2747,"theo":94.5212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-12T15:46:01","percent_change":0.0,"prev_day_close":88.7999992370606},{"option":"SPXW260430C06490000","bid":499.2,"bid_size":4.0,"ask":505.7,"ask_size":4.0,"iv":0.2126,"open_interest":11.0,"volume":0.0,"delta":0.7577,"gamma":0.0005,"vega":9.4704,"theta":-1.2624,"rho":8.8712,"theo":501.7554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.46,"last_trade_time":"2026-02-12T10:04:16","percent_change":0.0,"prev_day_close":511.5},{"option":"SPXW260430P06490000","bid":94.9,"bid_size":17.0,"ask":96.1,"ask_size":17.0,"iv":0.2128,"open_interest":20.0,"volume":0.0,"delta":-0.2424,"gamma":0.0005,"vega":9.4704,"theta":-1.3882,"rho":-3.3025,"theo":95.3222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.0,"last_trade_time":"2026-02-12T15:46:07","percent_change":0.0,"prev_day_close":89.5499992370606},{"option":"SPXW260430C06495000","bid":492.8,"bid_size":1.0,"ask":504.1,"ask_size":1.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7556,"gamma":0.0005,"vega":9.5121,"theta":-1.2664,"rho":8.8527,"theo":497.6033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.450012207031},{"option":"SPXW260430P06495000","bid":95.7,"bid_size":7.0,"ask":96.9,"ask_size":7.0,"iv":0.2122,"open_interest":21.0,"volume":0.0,"delta":-0.2444,"gamma":0.0005,"vega":9.5121,"theta":-1.3906,"rho":-3.3304,"theo":96.1308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.4,"last_trade_time":"2026-02-12T15:45:53","percent_change":0.0,"prev_day_close":90.3499984741211},{"option":"SPXW260430C06500000","bid":490.6,"bid_size":4.0,"ask":496.9,"ask_size":3.0,"iv":0.2116,"open_interest":85.0,"volume":0.0,"delta":0.7536,"gamma":0.0005,"vega":9.5538,"theta":-1.2704,"rho":8.8339,"theo":493.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.17,"last_trade_time":"2026-02-12T16:04:34","percent_change":0.0,"prev_day_close":503.100006103516},{"option":"SPXW260430P06500000","bid":96.5,"bid_size":20.0,"ask":97.6,"ask_size":7.0,"iv":0.2116,"open_interest":804.0,"volume":29.0,"delta":-0.2465,"gamma":0.0005,"vega":9.5538,"theta":-1.3931,"rho":-3.3586,"theo":96.9469,"change":-12.64,"open":92.2,"high":92.2,"low":82.6,"tick":"up","last_trade_price":84.96,"last_trade_time":"2026-02-18T13:37:02","percent_change":-12.9508,"prev_day_close":91.2000007629394},{"option":"SPXW260430C06505000","bid":484.5,"bid_size":1.0,"ask":495.8,"ask_size":1.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7515,"gamma":0.0005,"vega":9.5954,"theta":-1.2743,"rho":8.8149,"theo":489.3221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.050003051758},{"option":"SPXW260430P06505000","bid":97.3,"bid_size":7.0,"ask":98.6,"ask_size":7.0,"iv":0.2111,"open_interest":20.0,"volume":1.0,"delta":-0.2486,"gamma":0.0005,"vega":9.5954,"theta":-1.3954,"rho":-3.3869,"theo":97.7706,"change":-13.25,"open":85.2,"high":85.2,"low":85.2,"tick":"down","last_trade_price":85.2,"last_trade_time":"2026-02-18T10:15:39","percent_change":-13.4586,"prev_day_close":91.8999977111816},{"option":"SPXW260430C06510000","bid":482.7,"bid_size":4.0,"ask":489.1,"ask_size":3.0,"iv":0.2102,"open_interest":1.0,"volume":0.0,"delta":0.7494,"gamma":0.0005,"vega":9.637,"theta":-1.2782,"rho":8.7957,"theo":485.193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.11,"last_trade_time":"2026-01-30T11:14:35","percent_change":0.0,"prev_day_close":494.599990844727},{"option":"SPXW260430P06510000","bid":98.1,"bid_size":19.0,"ask":99.4,"ask_size":17.0,"iv":0.2104,"open_interest":8.0,"volume":0.0,"delta":-0.2507,"gamma":0.0005,"vega":9.637,"theta":-1.3978,"rho":-3.4155,"theo":98.6021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.3,"last_trade_time":"2026-02-12T11:26:07","percent_change":0.0,"prev_day_close":92.7000007629394},{"option":"SPXW260430C06515000","bid":476.2,"bid_size":1.0,"ask":487.6,"ask_size":1.0,"iv":0.2103,"open_interest":0.0,"volume":3.0,"delta":0.7472,"gamma":0.0005,"vega":9.6786,"theta":-1.282,"rho":8.7763,"theo":481.0718,"change":37.66,"open":509.81,"high":509.81,"low":509.81,"tick":"up","last_trade_price":509.81,"last_trade_time":"2026-02-18T10:17:01","percent_change":7.97628,"prev_day_close":490.699996948242},{"option":"SPXW260430P06515000","bid":99.0,"bid_size":9.0,"ask":100.3,"ask_size":7.0,"iv":0.2099,"open_interest":7.0,"volume":0.0,"delta":-0.2528,"gamma":0.0005,"vega":9.6786,"theta":-1.4,"rho":-3.4443,"theo":99.4415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.2,"last_trade_time":"2026-02-12T15:53:01","percent_change":0.0,"prev_day_close":93.5},{"option":"SPXW260430C06520000","bid":474.5,"bid_size":4.0,"ask":480.8,"ask_size":4.0,"iv":0.2091,"open_interest":0.0,"volume":3.0,"delta":0.7451,"gamma":0.0005,"vega":9.7202,"theta":-1.2858,"rho":8.7565,"theo":476.9584,"change":37.53,"open":505.63,"high":505.63,"low":505.63,"tick":"up","last_trade_price":505.63,"last_trade_time":"2026-02-18T10:17:01","percent_change":8.01752,"prev_day_close":486.399993896484},{"option":"SPXW260430P06520000","bid":99.8,"bid_size":25.0,"ask":101.1,"ask_size":16.0,"iv":0.2092,"open_interest":227.0,"volume":0.0,"delta":-0.255,"gamma":0.0005,"vega":9.7202,"theta":-1.4023,"rho":-3.4735,"theo":100.2887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.5,"last_trade_time":"2026-02-13T15:28:11","percent_change":0.0,"prev_day_close":94.2999992370606},{"option":"SPXW260430C06525000","bid":470.4,"bid_size":7.0,"ask":476.7,"ask_size":6.0,"iv":0.2084,"open_interest":17.0,"volume":0.0,"delta":0.7429,"gamma":0.0005,"vega":9.7619,"theta":-1.2895,"rho":8.7365,"theo":472.8531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":590.81,"last_trade_time":"2026-01-28T14:31:32","percent_change":0.0,"prev_day_close":482.149993896484},{"option":"SPXW260430P06525000","bid":100.7,"bid_size":18.0,"ask":102.0,"ask_size":16.0,"iv":0.2088,"open_interest":455.0,"volume":0.0,"delta":-0.2571,"gamma":0.0005,"vega":9.7619,"theta":-1.4045,"rho":-3.5029,"theo":101.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.2,"last_trade_time":"2026-02-12T15:46:07","percent_change":0.0,"prev_day_close":95.2000007629394},{"option":"SPXW260430C06530000","bid":466.3,"bid_size":7.0,"ask":472.6,"ask_size":7.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.7407,"gamma":0.0005,"vega":9.8036,"theta":-1.2931,"rho":8.7161,"theo":468.7559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.0},{"option":"SPXW260430P06530000","bid":101.5,"bid_size":18.0,"ask":102.7,"ask_size":7.0,"iv":0.2081,"open_interest":8.0,"volume":0.0,"delta":-0.2593,"gamma":0.0005,"vega":9.8036,"theta":-1.4066,"rho":-3.5326,"theo":102.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.3,"last_trade_time":"2026-02-12T15:53:05","percent_change":0.0,"prev_day_close":95.9500007629394},{"option":"SPXW260430C06535000","bid":459.8,"bid_size":1.0,"ask":471.2,"ask_size":1.0,"iv":0.2079,"open_interest":1.0,"volume":0.0,"delta":0.7385,"gamma":0.0005,"vega":9.8454,"theta":-1.2968,"rho":8.6954,"theo":464.6669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":501.2,"last_trade_time":"2026-01-20T10:49:50","percent_change":0.0,"prev_day_close":474.149993896484},{"option":"SPXW260430P06535000","bid":102.4,"bid_size":9.0,"ask":103.7,"ask_size":7.0,"iv":0.2076,"open_interest":4.0,"volume":0.0,"delta":-0.2615,"gamma":0.0005,"vega":9.8454,"theta":-1.4087,"rho":-3.5627,"theo":102.8789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.6,"last_trade_time":"2026-02-12T11:25:42","percent_change":0.0,"prev_day_close":96.7999992370606},{"option":"SPXW260430C06540000","bid":457.8,"bid_size":7.0,"ask":464.4,"ask_size":7.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.7363,"gamma":0.0005,"vega":9.8871,"theta":-1.3003,"rho":8.6743,"theo":460.5863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.050003051758},{"option":"SPXW260430P06540000","bid":103.4,"bid_size":18.0,"ask":104.6,"ask_size":16.0,"iv":0.207,"open_interest":9.0,"volume":5.0,"delta":-0.2638,"gamma":0.0005,"vega":9.8871,"theta":-1.4107,"rho":-3.5931,"theo":103.7589,"change":-4.18,"open":100.47,"high":100.47,"low":100.47,"tick":"no_change","last_trade_price":100.47,"last_trade_time":"2026-02-18T15:30:56","percent_change":-3.99427,"prev_day_close":97.6500015258789},{"option":"SPXW260430C06545000","bid":451.7,"bid_size":1.0,"ask":463.0,"ask_size":1.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.734,"gamma":0.0005,"vega":9.9289,"theta":-1.3038,"rho":8.6529,"theo":456.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.050003051758},{"option":"SPXW260430P06545000","bid":104.1,"bid_size":7.0,"ask":105.5,"ask_size":7.0,"iv":0.2064,"open_interest":20.0,"volume":0.0,"delta":-0.266,"gamma":0.0005,"vega":9.9289,"theta":-1.4127,"rho":-3.6239,"theo":104.6473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.1,"last_trade_time":"2026-02-05T09:44:29","percent_change":0.0,"prev_day_close":98.5},{"option":"SPXW260430C06550000","bid":450.0,"bid_size":7.0,"ask":456.2,"ask_size":7.0,"iv":0.2056,"open_interest":34.0,"volume":0.0,"delta":0.7318,"gamma":0.0005,"vega":9.9707,"theta":-1.3073,"rho":8.6311,"theo":452.4506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.3,"last_trade_time":"2026-02-06T14:06:47","percent_change":0.0,"prev_day_close":461.550003051758},{"option":"SPXW260430P06550000","bid":105.2,"bid_size":18.0,"ask":106.4,"ask_size":16.0,"iv":0.2058,"open_interest":182.0,"volume":2.0,"delta":-0.2683,"gamma":0.0005,"vega":9.9707,"theta":-1.4146,"rho":-3.6551,"theo":105.5443,"change":-9.82,"open":96.63,"high":96.63,"low":96.63,"tick":"down","last_trade_price":96.63,"last_trade_time":"2026-02-18T15:58:23","percent_change":-9.22499,"prev_day_close":99.3999977111816},{"option":"SPXW260430C06555000","bid":443.6,"bid_size":1.0,"ask":454.9,"ask_size":1.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.7295,"gamma":0.0005,"vega":10.0125,"theta":-1.3107,"rho":8.6089,"theo":448.3958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.75},{"option":"SPXW260430P06555000","bid":106.0,"bid_size":9.0,"ask":107.3,"ask_size":7.0,"iv":0.2053,"open_interest":61.0,"volume":0.0,"delta":-0.2706,"gamma":0.0005,"vega":10.0125,"theta":-1.4165,"rho":-3.6867,"theo":106.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.4,"last_trade_time":"2026-02-17T12:29:49","percent_change":0.0,"prev_day_close":100.200000762939},{"option":"SPXW260430C06560000","bid":441.9,"bid_size":7.0,"ask":448.0,"ask_size":7.0,"iv":0.2044,"open_interest":1.0,"volume":0.0,"delta":0.7272,"gamma":0.0005,"vega":10.0542,"theta":-1.314,"rho":8.5863,"theo":444.3499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":469.42,"last_trade_time":"2026-02-06T11:01:44","percent_change":0.0,"prev_day_close":453.25},{"option":"SPXW260430P06560000","bid":106.9,"bid_size":18.0,"ask":108.2,"ask_size":16.0,"iv":0.2047,"open_interest":33.0,"volume":0.0,"delta":-0.2729,"gamma":0.0005,"vega":10.0542,"theta":-1.4183,"rho":-3.7186,"theo":107.3647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.8,"last_trade_time":"2026-02-12T15:46:06","percent_change":0.0,"prev_day_close":101.100002288818},{"option":"SPXW260430C06565000","bid":435.5,"bid_size":1.0,"ask":446.8,"ask_size":1.0,"iv":0.2045,"open_interest":5.0,"volume":0.0,"delta":0.7248,"gamma":0.0005,"vega":10.0958,"theta":-1.3173,"rho":8.5634,"theo":440.3129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.93,"last_trade_time":"2026-02-12T13:31:38","percent_change":0.0,"prev_day_close":449.599990844727},{"option":"SPXW260430P06565000","bid":107.8,"bid_size":9.0,"ask":109.0,"ask_size":7.0,"iv":0.204,"open_interest":28.0,"volume":0.0,"delta":-0.2752,"gamma":0.0005,"vega":10.0958,"theta":-1.42,"rho":-3.7509,"theo":108.2883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.1,"last_trade_time":"2026-02-12T15:44:06","percent_change":0.0,"prev_day_close":101.950000762939},{"option":"SPXW260430C06570000","bid":433.6,"bid_size":7.0,"ask":439.5,"ask_size":7.0,"iv":0.2035,"open_interest":5.0,"volume":0.0,"delta":0.7225,"gamma":0.0006,"vega":10.1373,"theta":-1.3206,"rho":8.5401,"theo":436.2851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":436.93,"last_trade_time":"2026-02-12T13:31:38","percent_change":0.0,"prev_day_close":445.25},{"option":"SPXW260430P06570000","bid":108.8,"bid_size":18.0,"ask":110.1,"ask_size":16.0,"iv":0.2035,"open_interest":56.0,"volume":0.0,"delta":-0.2776,"gamma":0.0006,"vega":10.1373,"theta":-1.4217,"rho":-3.7836,"theo":109.2211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.7,"last_trade_time":"2026-02-12T11:20:56","percent_change":0.0,"prev_day_close":102.849998474121},{"option":"SPXW260430C06575000","bid":429.8,"bid_size":3.0,"ask":435.9,"ask_size":7.0,"iv":0.2026,"open_interest":7.0,"volume":0.0,"delta":0.7201,"gamma":0.0006,"vega":10.1787,"theta":-1.3237,"rho":8.5165,"theo":432.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.75,"last_trade_time":"2026-02-06T14:06:47","percent_change":0.0,"prev_day_close":441.049987792969},{"option":"SPXW260430P06575000","bid":109.7,"bid_size":25.0,"ask":111.0,"ask_size":16.0,"iv":0.2029,"open_interest":461.0,"volume":1.0,"delta":-0.2799,"gamma":0.0006,"vega":10.1787,"theta":-1.4234,"rho":-3.8165,"theo":110.163,"change":-18.36,"open":92.84,"high":92.84,"low":92.84,"tick":"down","last_trade_price":92.84,"last_trade_time":"2026-02-18T11:05:21","percent_change":-16.5108,"prev_day_close":103.75},{"option":"SPXW260430C06580000","bid":425.8,"bid_size":7.0,"ask":431.8,"ask_size":7.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.7177,"gamma":0.0006,"vega":10.2198,"theta":-1.3268,"rho":8.4927,"theo":428.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.050003051758},{"option":"SPXW260430P06580000","bid":110.7,"bid_size":17.0,"ask":112.0,"ask_size":15.0,"iv":0.2023,"open_interest":113.0,"volume":0.0,"delta":-0.2823,"gamma":0.0006,"vega":10.2198,"theta":-1.4249,"rho":-3.8497,"theo":111.1143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.27,"last_trade_time":"2026-02-12T13:03:19","percent_change":0.0,"prev_day_close":104.650001525879},{"option":"SPXW260430C06585000","bid":419.4,"bid_size":1.0,"ask":430.8,"ask_size":1.0,"iv":0.2021,"open_interest":0.0,"volume":0.0,"delta":0.7153,"gamma":0.0006,"vega":10.2607,"theta":-1.3299,"rho":8.4685,"theo":424.2573,"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":433.350006103516},{"option":"SPXW260430P06585000","bid":111.6,"bid_size":9.0,"ask":112.9,"ask_size":7.0,"iv":0.2017,"open_interest":10.0,"volume":0.0,"delta":-0.2847,"gamma":0.0006,"vega":10.2607,"theta":-1.4264,"rho":-3.8833,"theo":112.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.71,"last_trade_time":"2026-02-17T15:07:04","percent_change":0.0,"prev_day_close":105.600002288818},{"option":"SPXW260430C06590000","bid":417.9,"bid_size":7.0,"ask":423.9,"ask_size":7.0,"iv":0.2008,"open_interest":1.0,"volume":0.0,"delta":0.7129,"gamma":0.0006,"vega":10.3013,"theta":-1.3328,"rho":8.4441,"theo":420.267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.7,"last_trade_time":"2026-01-28T10:10:29","percent_change":0.0,"prev_day_close":428.900009155273},{"option":"SPXW260430P06590000","bid":112.6,"bid_size":17.0,"ask":113.9,"ask_size":15.0,"iv":0.2012,"open_interest":11.0,"volume":0.0,"delta":-0.2872,"gamma":0.0006,"vega":10.3013,"theta":-1.4279,"rho":-3.9171,"theo":113.0452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.98,"last_trade_time":"2026-02-17T11:26:13","percent_change":0.0,"prev_day_close":106.5},{"option":"SPXW260430C06595000","bid":411.4,"bid_size":1.0,"ask":422.8,"ask_size":1.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":0.7104,"gamma":0.0006,"vega":10.3417,"theta":-1.3358,"rho":8.4194,"theo":416.2863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.300003051758},{"option":"SPXW260430P06595000","bid":113.6,"bid_size":9.0,"ask":114.9,"ask_size":7.0,"iv":0.2006,"open_interest":16.0,"volume":0.0,"delta":-0.2896,"gamma":0.0006,"vega":10.3417,"theta":-1.4293,"rho":-3.9511,"theo":114.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.93,"last_trade_time":"2026-02-13T10:45:40","percent_change":0.0,"prev_day_close":107.450000762939},{"option":"SPXW260430C06600000","bid":409.6,"bid_size":7.0,"ask":415.5,"ask_size":7.0,"iv":0.1999,"open_interest":47.0,"volume":0.0,"delta":0.708,"gamma":0.0006,"vega":10.3817,"theta":-1.3386,"rho":8.3946,"theo":412.3152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":489.93,"last_trade_time":"2026-02-10T13:58:43","percent_change":0.0,"prev_day_close":420.900009155273},{"option":"SPXW260430P06600000","bid":114.5,"bid_size":17.0,"ask":115.9,"ask_size":15.0,"iv":0.1999,"open_interest":820.0,"volume":2.0,"delta":-0.2921,"gamma":0.0006,"vega":10.3817,"theta":-1.4306,"rho":-3.9853,"theo":115.0146,"change":-19.13,"open":104.07,"high":104.07,"low":97.07,"tick":"down","last_trade_price":97.07,"last_trade_time":"2026-02-18T11:05:21","percent_change":-16.463,"prev_day_close":108.349998474121},{"option":"SPXW260430C06605000","bid":403.5,"bid_size":1.0,"ask":414.9,"ask_size":1.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":0.7055,"gamma":0.0006,"vega":10.4214,"theta":-1.3414,"rho":8.3696,"theo":408.3539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.300003051758},{"option":"SPXW260430P06605000","bid":115.5,"bid_size":9.0,"ask":116.9,"ask_size":7.0,"iv":0.1993,"open_interest":57.0,"volume":0.0,"delta":-0.2946,"gamma":0.0006,"vega":10.4214,"theta":-1.4318,"rho":-4.0197,"theo":116.0139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.8,"last_trade_time":"2026-02-10T13:04:24","percent_change":0.0,"prev_day_close":109.349998474121},{"option":"SPXW260430C06610000","bid":401.7,"bid_size":7.0,"ask":407.6,"ask_size":7.0,"iv":0.1988,"open_interest":20.0,"volume":0.0,"delta":0.703,"gamma":0.0006,"vega":10.4608,"theta":-1.3441,"rho":8.3443,"theo":404.4025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":351.78,"last_trade_time":"2025-11-20T15:43:57","percent_change":0.0,"prev_day_close":412.900009155273},{"option":"SPXW260430P06610000","bid":116.5,"bid_size":17.0,"ask":117.9,"ask_size":15.0,"iv":0.1988,"open_interest":58.0,"volume":0.0,"delta":-0.2971,"gamma":0.0006,"vega":10.4608,"theta":-1.433,"rho":-4.0543,"theo":117.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.0,"last_trade_time":"2026-02-12T15:46:07","percent_change":0.0,"prev_day_close":110.25},{"option":"SPXW260430C06615000","bid":395.6,"bid_size":1.0,"ask":407.0,"ask_size":1.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":0.7004,"gamma":0.0006,"vega":10.4999,"theta":-1.3467,"rho":8.3189,"theo":400.4609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.300003051758},{"option":"SPXW260430P06615000","bid":117.5,"bid_size":16.0,"ask":118.9,"ask_size":7.0,"iv":0.1982,"open_interest":50.0,"volume":4.0,"delta":-0.2996,"gamma":0.0006,"vega":10.4999,"theta":-1.4341,"rho":-4.0891,"theo":118.042,"change":-5.75,"open":113.5,"high":113.5,"low":113.5,"tick":"up","last_trade_price":113.5,"last_trade_time":"2026-02-18T09:41:23","percent_change":-4.8218,"prev_day_close":111.25},{"option":"SPXW260430C06620000","bid":393.8,"bid_size":7.0,"ask":399.7,"ask_size":6.0,"iv":0.1976,"open_interest":0.0,"volume":0.0,"delta":0.6978,"gamma":0.0006,"vega":10.5386,"theta":-1.3493,"rho":8.2933,"theo":396.5294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.19,"last_trade_time":"2025-11-03T10:43:26","percent_change":0.0,"prev_day_close":404.699996948242},{"option":"SPXW260430P06620000","bid":118.6,"bid_size":16.0,"ask":119.9,"ask_size":15.0,"iv":0.1976,"open_interest":243.0,"volume":3.0,"delta":-0.3022,"gamma":0.0006,"vega":10.5386,"theta":-1.4352,"rho":-4.1241,"theo":119.071,"change":-15.04,"open":104.26,"high":105.31,"low":102.12,"tick":"up","last_trade_price":105.31,"last_trade_time":"2026-02-18T13:39:49","percent_change":-12.4969,"prev_day_close":112.25},{"option":"SPXW260430C06625000","bid":389.9,"bid_size":7.0,"ask":395.7,"ask_size":7.0,"iv":0.1969,"open_interest":6.0,"volume":0.0,"delta":0.6953,"gamma":0.0006,"vega":10.5771,"theta":-1.3518,"rho":8.2675,"theo":392.6078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.7,"last_trade_time":"2025-12-17T10:43:54","percent_change":0.0,"prev_day_close":401.0},{"option":"SPXW260430P06625000","bid":119.6,"bid_size":16.0,"ask":121.0,"ask_size":23.0,"iv":0.197,"open_interest":76.0,"volume":0.0,"delta":-0.3048,"gamma":0.0006,"vega":10.5771,"theta":-1.4361,"rho":-4.1592,"theo":120.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.4,"last_trade_time":"2026-02-06T13:34:49","percent_change":0.0,"prev_day_close":113.25},{"option":"SPXW260430C06630000","bid":386.4,"bid_size":3.0,"ask":392.1,"ask_size":7.0,"iv":0.1961,"open_interest":1.0,"volume":0.0,"delta":0.6927,"gamma":0.0006,"vega":10.6153,"theta":-1.3543,"rho":8.2415,"theo":388.6964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.37,"last_trade_time":"2025-12-17T09:32:38","percent_change":0.0,"prev_day_close":397.0},{"option":"SPXW260430P06630000","bid":120.6,"bid_size":23.0,"ask":122.0,"ask_size":15.0,"iv":0.1964,"open_interest":79.0,"volume":0.0,"delta":-0.3074,"gamma":0.0006,"vega":10.6153,"theta":-1.437,"rho":-4.1946,"theo":121.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.4,"last_trade_time":"2026-02-13T09:49:06","percent_change":0.0,"prev_day_close":114.25},{"option":"SPXW260430C06635000","bid":384.6,"bid_size":1.0,"ask":386.3,"ask_size":1.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.69,"gamma":0.0006,"vega":10.6533,"theta":-1.3566,"rho":8.2152,"theo":384.7952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.449996948242},{"option":"SPXW260430P06635000","bid":121.7,"bid_size":8.0,"ask":123.1,"ask_size":15.0,"iv":0.1958,"open_interest":3.0,"volume":0.0,"delta":-0.31,"gamma":0.0006,"vega":10.6533,"theta":-1.4378,"rho":-4.2303,"theo":122.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.72,"last_trade_time":"2026-02-10T10:39:24","percent_change":0.0,"prev_day_close":115.25},{"option":"SPXW260430C06640000","bid":380.7,"bid_size":1.0,"ask":382.4,"ask_size":1.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":0.6874,"gamma":0.0006,"vega":10.691,"theta":-1.3589,"rho":8.1886,"theo":380.9043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.199996948242},{"option":"SPXW260430P06640000","bid":122.7,"bid_size":23.0,"ask":124.0,"ask_size":7.0,"iv":0.1952,"open_interest":106.0,"volume":2.0,"delta":-0.3127,"gamma":0.0006,"vega":10.691,"theta":-1.4386,"rho":-4.2662,"theo":123.2882,"change":-12.75,"open":111.9,"high":111.9,"low":111.9,"tick":"down","last_trade_price":111.9,"last_trade_time":"2026-02-18T13:56:12","percent_change":-10.2286,"prev_day_close":116.25},{"option":"SPXW260430C06645000","bid":376.8,"bid_size":1.0,"ask":378.4,"ask_size":1.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.6847,"gamma":0.0006,"vega":10.7286,"theta":-1.3611,"rho":8.1617,"theo":377.0238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.199996948242},{"option":"SPXW260430P06645000","bid":123.8,"bid_size":7.0,"ask":125.2,"ask_size":7.0,"iv":0.1946,"open_interest":101.0,"volume":0.0,"delta":-0.3154,"gamma":0.0006,"vega":10.7286,"theta":-1.4393,"rho":-4.3025,"theo":124.3684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":129.0,"last_trade_time":"2026-02-03T14:29:56","percent_change":0.0,"prev_day_close":117.299999237061},{"option":"SPXW260430C06650000","bid":372.9,"bid_size":1.0,"ask":374.6,"ask_size":1.0,"iv":0.1941,"open_interest":202.0,"volume":0.0,"delta":0.682,"gamma":0.0006,"vega":10.7659,"theta":-1.3632,"rho":8.1345,"theo":373.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.0,"last_trade_time":"2026-01-30T15:59:35","percent_change":0.0,"prev_day_close":381.199996948242},{"option":"SPXW260430P06650000","bid":124.9,"bid_size":15.0,"ask":126.3,"ask_size":14.0,"iv":0.194,"open_interest":825.0,"volume":2.0,"delta":-0.318,"gamma":0.0006,"vega":10.7659,"theta":-1.4399,"rho":-4.3392,"theo":125.459,"change":-18.49,"open":108.78,"high":108.78,"low":108.41,"tick":"down","last_trade_price":108.41,"last_trade_time":"2026-02-18T10:42:30","percent_change":-14.5705,"prev_day_close":118.349998474121},{"option":"SPXW260430C06655000","bid":369.1,"bid_size":1.0,"ask":370.7,"ask_size":1.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":0.6793,"gamma":0.0006,"vega":10.803,"theta":-1.3653,"rho":8.1068,"theo":369.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.150009155273},{"option":"SPXW260430P06655000","bid":126.0,"bid_size":8.0,"ask":127.4,"ask_size":15.0,"iv":0.1934,"open_interest":21.0,"volume":0.0,"delta":-0.3208,"gamma":0.0006,"vega":10.803,"theta":-1.4404,"rho":-4.3762,"theo":126.5604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.47,"last_trade_time":"2026-02-05T14:41:30","percent_change":0.0,"prev_day_close":119.399997711182},{"option":"SPXW260430C06660000","bid":365.2,"bid_size":1.0,"ask":366.9,"ask_size":1.0,"iv":0.1929,"open_interest":34.0,"volume":0.0,"delta":0.6765,"gamma":0.0006,"vega":10.84,"theta":-1.3673,"rho":8.0787,"theo":365.4463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.42,"last_trade_time":"2026-02-06T11:01:44","percent_change":0.0,"prev_day_close":373.25},{"option":"SPXW260430P06660000","bid":127.1,"bid_size":15.0,"ask":128.5,"ask_size":14.0,"iv":0.1928,"open_interest":31.0,"volume":0.0,"delta":-0.3235,"gamma":0.0006,"vega":10.84,"theta":-1.4408,"rho":-4.4136,"theo":127.6725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.8,"last_trade_time":"2026-02-06T13:25:11","percent_change":0.0,"prev_day_close":120.450000762939},{"option":"SPXW260430C06665000","bid":361.4,"bid_size":1.0,"ask":363.1,"ask_size":1.0,"iv":0.1924,"open_interest":0.0,"volume":0.0,"delta":0.6738,"gamma":0.0006,"vega":10.8768,"theta":-1.3692,"rho":8.0502,"theo":361.6089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.199996948242},{"option":"SPXW260430P06665000","bid":128.2,"bid_size":15.0,"ask":129.5,"ask_size":7.0,"iv":0.1922,"open_interest":6.0,"volume":0.0,"delta":-0.3263,"gamma":0.0006,"vega":10.8768,"theta":-1.4412,"rho":-4.4515,"theo":128.7957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.2,"last_trade_time":"2026-02-04T15:44:34","percent_change":0.0,"prev_day_close":121.5},{"option":"SPXW260430C06670000","bid":357.5,"bid_size":1.0,"ask":359.3,"ask_size":1.0,"iv":0.1918,"open_interest":4.0,"volume":0.0,"delta":0.671,"gamma":0.0006,"vega":10.9134,"theta":-1.371,"rho":8.0212,"theo":357.7827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":370.6,"last_trade_time":"2026-02-12T11:33:33","percent_change":0.0,"prev_day_close":365.600006103516},{"option":"SPXW260430P06670000","bid":129.3,"bid_size":14.0,"ask":130.8,"ask_size":22.0,"iv":0.1917,"open_interest":36.0,"volume":0.0,"delta":-0.3291,"gamma":0.0006,"vega":10.9134,"theta":-1.4415,"rho":-4.4899,"theo":129.9301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.3,"last_trade_time":"2026-02-12T12:53:11","percent_change":0.0,"prev_day_close":122.599998474121},{"option":"SPXW260430C06675000","bid":353.7,"bid_size":1.0,"ask":355.4,"ask_size":1.0,"iv":0.1912,"open_interest":8.0,"volume":0.0,"delta":0.6682,"gamma":0.0006,"vega":10.9497,"theta":-1.3727,"rho":7.9918,"theo":353.9678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":420.3,"last_trade_time":"2025-12-12T11:06:11","percent_change":0.0,"prev_day_close":361.650009155273},{"option":"SPXW260430P06675000","bid":130.5,"bid_size":22.0,"ask":131.9,"ask_size":22.0,"iv":0.1911,"open_interest":205.0,"volume":159.0,"delta":-0.3319,"gamma":0.0006,"vega":10.9497,"theta":-1.4417,"rho":-4.5287,"theo":131.0758,"change":-3.65,"open":116.18,"high":129.0,"low":116.18,"tick":"no_change","last_trade_price":129.0,"last_trade_time":"2026-02-18T15:26:38","percent_change":-2.7516,"prev_day_close":123.650001525879},{"option":"SPXW260430C06680000","bid":349.9,"bid_size":1.0,"ask":351.6,"ask_size":1.0,"iv":0.1906,"open_interest":39.0,"volume":31.0,"delta":0.6653,"gamma":0.0006,"vega":10.9858,"theta":-1.3744,"rho":7.9618,"theo":350.1644,"change":35.57,"open":347.0,"high":377.02,"low":347.0,"tick":"no_change","last_trade_price":376.42,"last_trade_time":"2026-02-18T12:24:26","percent_change":10.4357,"prev_day_close":357.75},{"option":"SPXW260430P06680000","bid":131.6,"bid_size":22.0,"ask":133.1,"ask_size":22.0,"iv":0.1905,"open_interest":28.0,"volume":0.0,"delta":-0.3347,"gamma":0.0006,"vega":10.9858,"theta":-1.4418,"rho":-4.568,"theo":132.2329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.91,"last_trade_time":"2026-02-09T12:16:47","percent_change":0.0,"prev_day_close":124.799999237061},{"option":"SPXW260430C06685000","bid":346.1,"bid_size":1.0,"ask":347.8,"ask_size":1.0,"iv":0.19,"open_interest":30.0,"volume":30.0,"delta":0.6625,"gamma":0.0006,"vega":11.0216,"theta":-1.3759,"rho":7.9314,"theo":346.3727,"change":35.27,"open":373.12,"high":373.12,"low":372.52,"tick":"no_change","last_trade_price":372.52,"last_trade_time":"2026-02-18T12:24:26","percent_change":10.4581,"prev_day_close":353.949996948242},{"option":"SPXW260430P06685000","bid":132.8,"bid_size":14.0,"ask":134.2,"ask_size":14.0,"iv":0.1899,"open_interest":39.0,"volume":0.0,"delta":-0.3376,"gamma":0.0006,"vega":11.0216,"theta":-1.4418,"rho":-4.6078,"theo":133.4018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.0,"last_trade_time":"2026-02-10T15:59:27","percent_change":0.0,"prev_day_close":125.900001525879},{"option":"SPXW260430C06690000","bid":342.3,"bid_size":1.0,"ask":344.0,"ask_size":1.0,"iv":0.1894,"open_interest":6.0,"volume":0.0,"delta":0.6596,"gamma":0.0006,"vega":11.057,"theta":-1.3774,"rho":7.9006,"theo":342.5929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.7,"last_trade_time":"2026-02-06T10:11:59","percent_change":0.0,"prev_day_close":350.050003051758},{"option":"SPXW260430P06690000","bid":134.0,"bid_size":21.0,"ask":135.4,"ask_size":13.0,"iv":0.1892,"open_interest":283.0,"volume":156.0,"delta":-0.3405,"gamma":0.0006,"vega":11.057,"theta":-1.4417,"rho":-4.648,"theo":134.5825,"change":-3.85,"open":132.4,"high":132.4,"low":132.4,"tick":"no_change","last_trade_price":132.4,"last_trade_time":"2026-02-18T15:26:38","percent_change":-2.82569,"prev_day_close":126.950000762939},{"option":"SPXW260430C06695000","bid":338.6,"bid_size":1.0,"ask":340.2,"ask_size":1.0,"iv":0.1887,"open_interest":0.0,"volume":0.0,"delta":0.6566,"gamma":0.0006,"vega":11.0921,"theta":-1.3787,"rho":7.8693,"theo":338.825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":346.25},{"option":"SPXW260430P06695000","bid":135.1,"bid_size":14.0,"ask":136.6,"ask_size":14.0,"iv":0.1887,"open_interest":16.0,"volume":0.0,"delta":-0.3434,"gamma":0.0006,"vega":11.0921,"theta":-1.4416,"rho":-4.6886,"theo":135.7752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":120.7,"last_trade_time":"2026-02-02T09:39:12","percent_change":0.0,"prev_day_close":128.200004577637},{"option":"SPXW260430C06700000","bid":334.8,"bid_size":2.0,"ask":336.4,"ask_size":5.0,"iv":0.1881,"open_interest":14.0,"volume":1.0,"delta":0.6537,"gamma":0.0006,"vega":11.1268,"theta":-1.38,"rho":7.8377,"theo":335.0693,"change":31.4,"open":357.4,"high":357.4,"low":357.4,"tick":"up","last_trade_price":357.4,"last_trade_time":"2026-02-18T10:28:23","percent_change":9.6319,"prev_day_close":342.449996948242},{"option":"SPXW260430P06700000","bid":136.4,"bid_size":22.0,"ask":137.5,"ask_size":22.0,"iv":0.188,"open_interest":1078.0,"volume":13.0,"delta":-0.3463,"gamma":0.0006,"vega":11.1268,"theta":-1.4413,"rho":-4.7296,"theo":136.9801,"change":-4.52,"open":124.47,"high":134.23,"low":118.64,"tick":"up","last_trade_price":134.23,"last_trade_time":"2026-02-18T15:10:13","percent_change":-3.25766,"prev_day_close":129.25},{"option":"SPXW260430C06705000","bid":331.0,"bid_size":2.0,"ask":332.7,"ask_size":2.0,"iv":0.1876,"open_interest":6.0,"volume":0.0,"delta":0.6508,"gamma":0.0006,"vega":11.1609,"theta":-1.3812,"rho":7.8057,"theo":331.3259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.1,"last_trade_time":"2026-02-17T09:34:02","percent_change":0.0,"prev_day_close":338.650009155273},{"option":"SPXW260430P06705000","bid":137.5,"bid_size":13.0,"ask":139.0,"ask_size":13.0,"iv":0.1875,"open_interest":18.0,"volume":0.0,"delta":-0.3493,"gamma":0.0006,"vega":11.1609,"theta":-1.4409,"rho":-4.771,"theo":138.1972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.68,"last_trade_time":"2026-02-17T15:33:04","percent_change":0.0,"prev_day_close":130.549995422363},{"option":"SPXW260430C06710000","bid":327.3,"bid_size":2.0,"ask":328.9,"ask_size":5.0,"iv":0.1869,"open_interest":8.0,"volume":7.0,"delta":0.6478,"gamma":0.0007,"vega":11.1946,"theta":-1.3823,"rho":7.7735,"theo":327.5948,"change":5.15,"open":323.8,"high":323.8,"low":323.8,"tick":"down","last_trade_price":323.8,"last_trade_time":"2026-02-18T09:30:04","percent_change":1.61619,"prev_day_close":334.849990844727},{"option":"SPXW260430P06710000","bid":138.8,"bid_size":13.0,"ask":140.1,"ask_size":6.0,"iv":0.1868,"open_interest":68.0,"volume":0.0,"delta":-0.3523,"gamma":0.0007,"vega":11.1946,"theta":-1.4405,"rho":-4.8126,"theo":139.4268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.6,"last_trade_time":"2026-02-13T09:56:10","percent_change":0.0,"prev_day_close":131.599998474121},{"option":"SPXW260430C06715000","bid":323.5,"bid_size":2.0,"ask":325.2,"ask_size":2.0,"iv":0.1863,"open_interest":2.0,"volume":0.0,"delta":0.6448,"gamma":0.0007,"vega":11.2277,"theta":-1.3833,"rho":7.741,"theo":323.8763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":432.51,"last_trade_time":"2026-01-27T12:07:39","percent_change":0.0,"prev_day_close":331.050003051758},{"option":"SPXW260430P06715000","bid":140.0,"bid_size":13.0,"ask":141.4,"ask_size":7.0,"iv":0.1862,"open_interest":18.0,"volume":0.0,"delta":-0.3553,"gamma":0.0007,"vega":11.2277,"theta":-1.4399,"rho":-4.8545,"theo":140.6688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-02-13T15:37:12","percent_change":0.0,"prev_day_close":132.799995422363},{"option":"SPXW260430C06720000","bid":319.8,"bid_size":5.0,"ask":321.5,"ask_size":5.0,"iv":0.1857,"open_interest":8.0,"volume":0.0,"delta":0.6417,"gamma":0.0007,"vega":11.2603,"theta":-1.3842,"rho":7.7082,"theo":320.1704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.7,"last_trade_time":"2026-02-12T13:28:15","percent_change":0.0,"prev_day_close":327.25},{"option":"SPXW260430P06720000","bid":141.2,"bid_size":20.0,"ask":142.7,"ask_size":20.0,"iv":0.1857,"open_interest":71.0,"volume":0.0,"delta":-0.3583,"gamma":0.0007,"vega":11.2603,"theta":-1.4393,"rho":-4.8966,"theo":141.9235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.87,"last_trade_time":"2026-02-10T15:04:20","percent_change":0.0,"prev_day_close":134.0},{"option":"SPXW260430C06725000","bid":316.1,"bid_size":2.0,"ask":317.8,"ask_size":5.0,"iv":0.1851,"open_interest":20.0,"volume":0.0,"delta":0.6387,"gamma":0.0007,"vega":11.2923,"theta":-1.3849,"rho":7.6753,"theo":316.4771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.8,"last_trade_time":"2026-02-17T09:33:32","percent_change":0.0,"prev_day_close":323.550003051758},{"option":"SPXW260430P06725000","bid":142.5,"bid_size":12.0,"ask":143.9,"ask_size":7.0,"iv":0.1851,"open_interest":699.0,"volume":10.0,"delta":-0.3614,"gamma":0.0007,"vega":11.2923,"theta":-1.4386,"rho":-4.9389,"theo":143.1908,"change":-6.22,"open":138.88,"high":138.88,"low":138.88,"tick":"no_change","last_trade_price":138.88,"last_trade_time":"2026-02-18T15:30:56","percent_change":-4.2867,"prev_day_close":135.200004577637},{"option":"SPXW260430C06730000","bid":312.4,"bid_size":5.0,"ask":314.1,"ask_size":5.0,"iv":0.1845,"open_interest":13.0,"volume":0.0,"delta":0.6356,"gamma":0.0007,"vega":11.3237,"theta":-1.3856,"rho":7.6422,"theo":312.7967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.34,"last_trade_time":"2026-02-13T10:15:29","percent_change":0.0,"prev_day_close":319.800003051758},{"option":"SPXW260430P06730000","bid":143.8,"bid_size":12.0,"ask":145.1,"ask_size":6.0,"iv":0.1844,"open_interest":48.0,"volume":0.0,"delta":-0.3645,"gamma":0.0007,"vega":11.3237,"theta":-1.4377,"rho":-4.9814,"theo":144.4709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.9,"last_trade_time":"2026-02-13T09:58:15","percent_change":0.0,"prev_day_close":136.449996948242},{"option":"SPXW260430C06735000","bid":308.7,"bid_size":2.0,"ask":310.4,"ask_size":2.0,"iv":0.1839,"open_interest":10.0,"volume":0.0,"delta":0.6324,"gamma":0.0007,"vega":11.3545,"theta":-1.3862,"rho":7.6088,"theo":309.1291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":316.4,"last_trade_time":"2026-02-13T13:14:13","percent_change":0.0,"prev_day_close":316.100006103516},{"option":"SPXW260430P06735000","bid":145.1,"bid_size":6.0,"ask":146.4,"ask_size":6.0,"iv":0.1838,"open_interest":15.0,"volume":0.0,"delta":-0.3676,"gamma":0.0007,"vega":11.3545,"theta":-1.4368,"rho":-5.0241,"theo":145.7639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.3,"last_trade_time":"2026-02-11T11:22:55","percent_change":0.0,"prev_day_close":137.700004577637},{"option":"SPXW260430C06740000","bid":305.1,"bid_size":2.0,"ask":306.7,"ask_size":6.0,"iv":0.1833,"open_interest":7.0,"volume":0.0,"delta":0.6293,"gamma":0.0007,"vega":11.3848,"theta":-1.3867,"rho":7.5753,"theo":305.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.5,"last_trade_time":"2026-02-17T09:32:17","percent_change":0.0,"prev_day_close":312.349990844727},{"option":"SPXW260430P06740000","bid":146.4,"bid_size":12.0,"ask":147.8,"ask_size":13.0,"iv":0.1832,"open_interest":264.0,"volume":0.0,"delta":-0.3708,"gamma":0.0007,"vega":11.3848,"theta":-1.4357,"rho":-5.067,"theo":147.0698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.6,"last_trade_time":"2026-02-11T11:22:48","percent_change":0.0,"prev_day_close":138.900001525879},{"option":"SPXW260430C06745000","bid":301.4,"bid_size":2.0,"ask":303.1,"ask_size":2.0,"iv":0.1826,"open_interest":7.0,"volume":0.0,"delta":0.6261,"gamma":0.0007,"vega":11.4144,"theta":-1.3871,"rho":7.5415,"theo":301.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.2,"last_trade_time":"2026-02-05T11:17:20","percent_change":0.0,"prev_day_close":308.650009155273},{"option":"SPXW260430P06745000","bid":147.7,"bid_size":6.0,"ask":149.1,"ask_size":7.0,"iv":0.1826,"open_interest":13.0,"volume":0.0,"delta":-0.3739,"gamma":0.0007,"vega":11.4144,"theta":-1.4346,"rho":-5.1101,"theo":148.3888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":148.83,"last_trade_time":"2026-02-17T15:09:43","percent_change":0.0,"prev_day_close":140.150001525879},{"option":"SPXW260430C06750000","bid":297.8,"bid_size":2.0,"ask":299.4,"ask_size":6.0,"iv":0.1821,"open_interest":60.0,"volume":0.0,"delta":0.6229,"gamma":0.0007,"vega":11.4436,"theta":-1.3874,"rho":7.5074,"theo":298.2045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.1,"last_trade_time":"2026-02-17T10:34:25","percent_change":0.0,"prev_day_close":304.949996948242},{"option":"SPXW260430P06750000","bid":149.0,"bid_size":12.0,"ask":150.4,"ask_size":13.0,"iv":0.182,"open_interest":389.0,"volume":2.0,"delta":-0.3771,"gamma":0.0007,"vega":11.4436,"theta":-1.4333,"rho":-5.1536,"theo":149.721,"change":-20.59,"open":131.21,"high":131.21,"low":131.21,"tick":"no_change","last_trade_price":131.21,"last_trade_time":"2026-02-18T11:52:16","percent_change":-13.5639,"prev_day_close":141.449996948242},{"option":"SPXW260430C06755000","bid":294.2,"bid_size":2.0,"ask":295.9,"ask_size":2.0,"iv":0.1815,"open_interest":12.0,"volume":0.0,"delta":0.6197,"gamma":0.0007,"vega":11.4722,"theta":-1.3875,"rho":7.473,"theo":294.5893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.5,"last_trade_time":"2026-02-05T11:19:49","percent_change":0.0,"prev_day_close":301.300003051758},{"option":"SPXW260430P06755000","bid":150.3,"bid_size":13.0,"ask":151.7,"ask_size":6.0,"iv":0.1815,"open_interest":23.0,"volume":0.0,"delta":-0.3803,"gamma":0.0007,"vega":11.4722,"theta":-1.4319,"rho":-5.1973,"theo":151.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.3,"last_trade_time":"2026-02-13T15:37:33","percent_change":0.0,"prev_day_close":142.75},{"option":"SPXW260430C06760000","bid":290.5,"bid_size":2.0,"ask":291.9,"ask_size":5.0,"iv":0.1808,"open_interest":23.0,"volume":0.0,"delta":0.6165,"gamma":0.0007,"vega":11.5002,"theta":-1.3876,"rho":7.4382,"theo":290.9877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.4,"last_trade_time":"2026-02-05T11:17:29","percent_change":0.0,"prev_day_close":297.650009155273},{"option":"SPXW260430P06760000","bid":151.7,"bid_size":12.0,"ask":153.1,"ask_size":7.0,"iv":0.1808,"open_interest":117.0,"volume":10.0,"delta":-0.3836,"gamma":0.0007,"vega":11.5002,"theta":-1.4305,"rho":-5.2415,"theo":152.4254,"change":-19.62,"open":134.98,"high":134.98,"low":134.98,"tick":"down","last_trade_price":134.98,"last_trade_time":"2026-02-18T13:36:08","percent_change":-12.6908,"prev_day_close":144.050003051758},{"option":"SPXW260430C06765000","bid":287.0,"bid_size":2.0,"ask":288.3,"ask_size":5.0,"iv":0.1802,"open_interest":6.0,"volume":0.0,"delta":0.6132,"gamma":0.0007,"vega":11.5278,"theta":-1.3876,"rho":7.403,"theo":287.3997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.93,"last_trade_time":"2026-01-27T16:13:53","percent_change":0.0,"prev_day_close":293.949996948242},{"option":"SPXW260430P06765000","bid":153.1,"bid_size":6.0,"ask":154.4,"ask_size":6.0,"iv":0.1802,"open_interest":21.0,"volume":0.0,"delta":-0.3869,"gamma":0.0007,"vega":11.5278,"theta":-1.4289,"rho":-5.2861,"theo":153.7979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":153.3,"last_trade_time":"2026-02-12T14:59:28","percent_change":0.0,"prev_day_close":145.349998474121},{"option":"SPXW260430C06770000","bid":283.4,"bid_size":2.0,"ask":284.8,"ask_size":5.0,"iv":0.1796,"open_interest":28.0,"volume":0.0,"delta":0.6099,"gamma":0.0007,"vega":11.5548,"theta":-1.3874,"rho":7.3673,"theo":283.8255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.0,"last_trade_time":"2026-02-13T13:23:00","percent_change":0.0,"prev_day_close":290.349990844727},{"option":"SPXW260430P06770000","bid":154.4,"bid_size":18.0,"ask":155.8,"ask_size":6.0,"iv":0.1797,"open_interest":82.0,"volume":0.0,"delta":-0.3902,"gamma":0.0007,"vega":11.5548,"theta":-1.4272,"rho":-5.3312,"theo":155.1843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.29,"last_trade_time":"2026-02-17T14:22:54","percent_change":0.0,"prev_day_close":146.650001525879},{"option":"SPXW260430C06775000","bid":279.8,"bid_size":2.0,"ask":281.3,"ask_size":11.0,"iv":0.179,"open_interest":72.0,"volume":0.0,"delta":0.6066,"gamma":0.0007,"vega":11.5814,"theta":-1.3871,"rho":7.331,"theo":280.2653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":275.6,"last_trade_time":"2026-02-17T11:25:04","percent_change":0.0,"prev_day_close":286.75},{"option":"SPXW260430P06775000","bid":155.8,"bid_size":12.0,"ask":157.2,"ask_size":6.0,"iv":0.1791,"open_interest":134.0,"volume":3.0,"delta":-0.3935,"gamma":0.0007,"vega":11.5814,"theta":-1.4254,"rho":-5.3768,"theo":156.5847,"change":-14.91,"open":136.68,"high":143.99,"low":136.68,"tick":"up","last_trade_price":143.99,"last_trade_time":"2026-02-18T15:58:23","percent_change":-9.38326,"prev_day_close":148.099998474121},{"option":"SPXW260430C06780000","bid":276.2,"bid_size":6.0,"ask":277.6,"ask_size":5.0,"iv":0.1783,"open_interest":57.0,"volume":0.0,"delta":0.6032,"gamma":0.0007,"vega":11.6073,"theta":-1.3867,"rho":7.2942,"theo":276.7194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.6,"last_trade_time":"2026-02-17T09:32:17","percent_change":0.0,"prev_day_close":283.150009155273},{"option":"SPXW260430P06780000","bid":157.2,"bid_size":18.0,"ask":158.6,"ask_size":6.0,"iv":0.1784,"open_interest":134.0,"volume":0.0,"delta":-0.3968,"gamma":0.0007,"vega":11.6073,"theta":-1.4235,"rho":-5.423,"theo":157.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.82,"last_trade_time":"2026-02-17T12:56:48","percent_change":0.0,"prev_day_close":149.349998474121},{"option":"SPXW260430C06785000","bid":272.7,"bid_size":2.0,"ask":274.1,"ask_size":5.0,"iv":0.1777,"open_interest":13.0,"volume":0.0,"delta":0.5998,"gamma":0.0007,"vega":11.6327,"theta":-1.3862,"rho":7.2569,"theo":273.1881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.2,"last_trade_time":"2026-02-17T11:52:40","percent_change":0.0,"prev_day_close":279.550003051758},{"option":"SPXW260430P06785000","bid":158.6,"bid_size":12.0,"ask":160.1,"ask_size":6.0,"iv":0.1778,"open_interest":17.0,"volume":0.0,"delta":-0.4002,"gamma":0.0007,"vega":11.6327,"theta":-1.4214,"rho":-5.4697,"theo":159.4286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.24,"last_trade_time":"2026-02-16T10:33:57","percent_change":0.0,"prev_day_close":150.75},{"option":"SPXW260430C06790000","bid":269.2,"bid_size":2.0,"ask":270.7,"ask_size":11.0,"iv":0.1771,"open_interest":177.0,"volume":0.0,"delta":0.5964,"gamma":0.0007,"vega":11.6576,"theta":-1.3856,"rho":7.2189,"theo":269.6714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.3,"last_trade_time":"2026-02-17T11:28:10","percent_change":0.0,"prev_day_close":275.949996948242},{"option":"SPXW260430P06790000","bid":160.1,"bid_size":12.0,"ask":161.5,"ask_size":6.0,"iv":0.1772,"open_interest":82.0,"volume":0.0,"delta":-0.4036,"gamma":0.0007,"vega":11.6576,"theta":-1.4193,"rho":-5.5171,"theo":160.8725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.26,"last_trade_time":"2026-02-09T13:21:15","percent_change":0.0,"prev_day_close":152.150001525879},{"option":"SPXW260430C06795000","bid":265.7,"bid_size":2.0,"ask":267.1,"ask_size":5.0,"iv":0.1765,"open_interest":4.0,"volume":0.0,"delta":0.593,"gamma":0.0007,"vega":11.6817,"theta":-1.3849,"rho":7.1804,"theo":266.1698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":345.9,"last_trade_time":"2026-02-11T09:36:49","percent_change":0.0,"prev_day_close":272.449996948242},{"option":"SPXW260430P06795000","bid":161.5,"bid_size":6.0,"ask":162.9,"ask_size":6.0,"iv":0.1766,"open_interest":16.0,"volume":0.0,"delta":-0.4071,"gamma":0.0007,"vega":11.6817,"theta":-1.417,"rho":-5.5649,"theo":162.3314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.05,"last_trade_time":"2026-02-13T15:27:50","percent_change":0.0,"prev_day_close":153.550003051758},{"option":"SPXW260430C06800000","bid":262.2,"bid_size":2.0,"ask":263.7,"ask_size":11.0,"iv":0.1759,"open_interest":59.0,"volume":2.0,"delta":0.5895,"gamma":0.0007,"vega":11.7052,"theta":-1.384,"rho":7.1414,"theo":262.6833,"change":7.64,"open":262.09,"high":262.09,"low":262.09,"tick":"no_change","last_trade_price":262.09,"last_trade_time":"2026-02-18T09:48:11","percent_change":3.00256,"prev_day_close":268.849990844727},{"option":"SPXW260430P06800000","bid":163.0,"bid_size":12.0,"ask":164.4,"ask_size":6.0,"iv":0.176,"open_interest":615.0,"volume":7.0,"delta":-0.4105,"gamma":0.0007,"vega":11.7052,"theta":-1.4146,"rho":-5.6133,"theo":163.8056,"change":-24.25,"open":159.54,"high":159.54,"low":142.05,"tick":"no_change","last_trade_price":142.05,"last_trade_time":"2026-02-18T11:03:18","percent_change":-14.5821,"prev_day_close":154.949996948242},{"option":"SPXW260430C06805000","bid":258.7,"bid_size":2.0,"ask":260.1,"ask_size":5.0,"iv":0.1753,"open_interest":1.0,"volume":0.0,"delta":0.586,"gamma":0.0007,"vega":11.728,"theta":-1.383,"rho":7.1019,"theo":259.2124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.0,"last_trade_time":"2026-02-17T13:40:15","percent_change":0.0,"prev_day_close":265.349990844727},{"option":"SPXW260430P06805000","bid":164.5,"bid_size":6.0,"ask":165.9,"ask_size":6.0,"iv":0.1754,"open_interest":8.0,"volume":0.0,"delta":-0.414,"gamma":0.0007,"vega":11.728,"theta":-1.412,"rho":-5.6622,"theo":165.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.26,"last_trade_time":"2026-02-13T15:40:42","percent_change":0.0,"prev_day_close":156.349998474121},{"option":"SPXW260430C06810000","bid":255.2,"bid_size":6.0,"ask":256.6,"ask_size":5.0,"iv":0.1747,"open_interest":22.0,"volume":0.0,"delta":0.5825,"gamma":0.0007,"vega":11.75,"theta":-1.3819,"rho":7.062,"theo":255.757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.8,"last_trade_time":"2026-02-13T12:43:50","percent_change":0.0,"prev_day_close":261.849990844727},{"option":"SPXW260430P06810000","bid":166.0,"bid_size":12.0,"ask":167.4,"ask_size":6.0,"iv":0.1748,"open_interest":75.0,"volume":0.0,"delta":-0.4175,"gamma":0.0007,"vega":11.75,"theta":-1.4094,"rho":-5.7114,"theo":166.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.93,"last_trade_time":"2026-02-13T15:40:42","percent_change":0.0,"prev_day_close":157.849998474121},{"option":"SPXW260430C06815000","bid":251.8,"bid_size":2.0,"ask":253.2,"ask_size":5.0,"iv":0.1741,"open_interest":3.0,"volume":0.0,"delta":0.579,"gamma":0.0007,"vega":11.7712,"theta":-1.3806,"rho":7.0218,"theo":252.3174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.3,"last_trade_time":"2026-01-21T11:45:25","percent_change":0.0,"prev_day_close":258.349990844727},{"option":"SPXW260430P06815000","bid":167.5,"bid_size":6.0,"ask":168.9,"ask_size":6.0,"iv":0.1742,"open_interest":7.0,"volume":0.0,"delta":-0.4211,"gamma":0.0007,"vega":11.7712,"theta":-1.4066,"rho":-5.761,"theo":168.3214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.52,"last_trade_time":"2026-02-17T14:22:54","percent_change":0.0,"prev_day_close":159.349998474121},{"option":"SPXW260430C06820000","bid":248.3,"bid_size":6.0,"ask":249.8,"ask_size":5.0,"iv":0.1735,"open_interest":7.0,"volume":2.0,"delta":0.5754,"gamma":0.0008,"vega":11.7915,"theta":-1.3792,"rho":6.9813,"theo":248.8939,"change":4.1,"open":245.0,"high":245.0,"low":245.0,"tick":"up","last_trade_price":245.0,"last_trade_time":"2026-02-18T09:34:30","percent_change":1.70195,"prev_day_close":254.849998474121},{"option":"SPXW260430P06820000","bid":169.0,"bid_size":11.0,"ask":170.5,"ask_size":11.0,"iv":0.1736,"open_interest":31.0,"volume":0.0,"delta":-0.4247,"gamma":0.0008,"vega":11.7915,"theta":-1.4037,"rho":-5.8108,"theo":169.8584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.47,"last_trade_time":"2026-02-13T09:56:10","percent_change":0.0,"prev_day_close":160.75},{"option":"SPXW260430C06825000","bid":244.9,"bid_size":6.0,"ask":246.3,"ask_size":5.0,"iv":0.1729,"open_interest":16.0,"volume":0.0,"delta":0.5718,"gamma":0.0008,"vega":11.811,"theta":-1.3777,"rho":6.9406,"theo":245.4864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.2,"last_trade_time":"2026-02-13T11:45:07","percent_change":0.0,"prev_day_close":251.349998474121},{"option":"SPXW260430P06825000","bid":170.6,"bid_size":11.0,"ask":172.0,"ask_size":6.0,"iv":0.173,"open_interest":800.0,"volume":4.0,"delta":-0.4283,"gamma":0.0008,"vega":11.811,"theta":-1.4006,"rho":-5.8609,"theo":171.4115,"change":-11.39,"open":150.18,"high":169.26,"low":150.18,"tick":"down","last_trade_price":162.86,"last_trade_time":"2026-02-18T15:45:23","percent_change":-6.53659,"prev_day_close":162.25},{"option":"SPXW260430C06830000","bid":241.5,"bid_size":6.0,"ask":242.9,"ask_size":6.0,"iv":0.1722,"open_interest":38.0,"volume":0.0,"delta":0.5682,"gamma":0.0008,"vega":11.8296,"theta":-1.3761,"rho":6.8997,"theo":242.0952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.2,"last_trade_time":"2026-02-17T13:53:39","percent_change":0.0,"prev_day_close":247.949996948242},{"option":"SPXW260430P06830000","bid":172.2,"bid_size":11.0,"ask":173.6,"ask_size":6.0,"iv":0.1723,"open_interest":95.0,"volume":1.0,"delta":-0.4319,"gamma":0.0008,"vega":11.8296,"theta":-1.3975,"rho":-5.9112,"theo":172.9809,"change":-21.94,"open":153.96,"high":153.96,"low":153.96,"tick":"down","last_trade_price":153.96,"last_trade_time":"2026-02-18T10:07:02","percent_change":-12.473,"prev_day_close":163.799995422363},{"option":"SPXW260430C06835000","bid":238.1,"bid_size":3.0,"ask":239.6,"ask_size":6.0,"iv":0.1717,"open_interest":15.0,"volume":0.0,"delta":0.5645,"gamma":0.0008,"vega":11.8473,"theta":-1.3743,"rho":6.8587,"theo":238.7204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.8,"last_trade_time":"2026-02-13T13:50:56","percent_change":0.0,"prev_day_close":244.5},{"option":"SPXW260430P06835000","bid":173.7,"bid_size":6.0,"ask":175.3,"ask_size":12.0,"iv":0.1718,"open_interest":41.0,"volume":0.0,"delta":-0.4356,"gamma":0.0008,"vega":11.8473,"theta":-1.3942,"rho":-5.9616,"theo":174.5666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.6,"last_trade_time":"2026-02-13T14:09:59","percent_change":0.0,"prev_day_close":165.349998474121},{"option":"SPXW260430C06840000","bid":234.8,"bid_size":2.0,"ask":236.2,"ask_size":6.0,"iv":0.171,"open_interest":5.0,"volume":0.0,"delta":0.5608,"gamma":0.0008,"vega":11.864,"theta":-1.3724,"rho":6.8174,"theo":235.3621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.02,"last_trade_time":"2026-02-13T10:15:29","percent_change":0.0,"prev_day_close":241.050003051758},{"option":"SPXW260430P06840000","bid":175.3,"bid_size":10.0,"ask":176.9,"ask_size":16.0,"iv":0.1712,"open_interest":43.0,"volume":0.0,"delta":-0.4392,"gamma":0.0008,"vega":11.864,"theta":-1.3907,"rho":-6.0123,"theo":176.1689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.77,"last_trade_time":"2026-02-13T14:03:22","percent_change":0.0,"prev_day_close":166.849998474121},{"option":"SPXW260430C06845000","bid":231.4,"bid_size":2.0,"ask":233.0,"ask_size":2.0,"iv":0.1705,"open_interest":3.0,"volume":0.0,"delta":0.5571,"gamma":0.0008,"vega":11.8799,"theta":-1.3704,"rho":6.7759,"theo":232.0204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.73,"last_trade_time":"2026-02-17T15:30:03","percent_change":0.0,"prev_day_close":237.650001525879},{"option":"SPXW260430P06845000","bid":177.0,"bid_size":5.0,"ask":178.4,"ask_size":6.0,"iv":0.1705,"open_interest":18.0,"volume":0.0,"delta":-0.443,"gamma":0.0008,"vega":11.8799,"theta":-1.3871,"rho":-6.0631,"theo":177.7878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.2,"last_trade_time":"2026-02-11T11:00:38","percent_change":0.0,"prev_day_close":168.449996948242},{"option":"SPXW260430C06850000","bid":228.1,"bid_size":2.0,"ask":229.5,"ask_size":6.0,"iv":0.1698,"open_interest":44.0,"volume":1.0,"delta":0.5533,"gamma":0.0008,"vega":11.8949,"theta":-1.3682,"rho":6.7342,"theo":228.6956,"change":24.4,"open":245.4,"high":245.4,"low":245.4,"tick":"up","last_trade_price":245.4,"last_trade_time":"2026-02-18T10:31:06","percent_change":11.0407,"prev_day_close":234.349998474121},{"option":"SPXW260430P06850000","bid":178.6,"bid_size":10.0,"ask":180.0,"ask_size":6.0,"iv":0.17,"open_interest":415.0,"volume":23.0,"delta":-0.4467,"gamma":0.0008,"vega":11.8949,"theta":-1.3834,"rho":-6.1142,"theo":179.4236,"change":-6.75,"open":165.4,"high":175.8,"low":165.4,"tick":"up","last_trade_price":175.8,"last_trade_time":"2026-02-18T15:09:47","percent_change":-3.69762,"prev_day_close":170.099998474121},{"option":"SPXW260430C06855000","bid":224.8,"bid_size":2.0,"ask":226.2,"ask_size":6.0,"iv":0.1692,"open_interest":20.0,"volume":0.0,"delta":0.5496,"gamma":0.0008,"vega":11.9089,"theta":-1.3659,"rho":6.6921,"theo":225.3878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.52,"last_trade_time":"2026-02-12T11:31:12","percent_change":0.0,"prev_day_close":230.949996948242},{"option":"SPXW260430P06855000","bid":180.2,"bid_size":5.0,"ask":181.8,"ask_size":11.0,"iv":0.1693,"open_interest":37.0,"volume":0.0,"delta":-0.4505,"gamma":0.0008,"vega":11.9089,"theta":-1.3796,"rho":-6.1657,"theo":181.0764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.2,"last_trade_time":"2026-02-17T14:16:46","percent_change":0.0,"prev_day_close":171.650001525879},{"option":"SPXW260430C06860000","bid":221.5,"bid_size":2.0,"ask":222.9,"ask_size":6.0,"iv":0.1687,"open_interest":35.0,"volume":3.0,"delta":0.5458,"gamma":0.0008,"vega":11.922,"theta":-1.3634,"rho":6.6496,"theo":222.0973,"change":5.67,"open":218.0,"high":220.32,"low":218.0,"tick":"up","last_trade_price":220.32,"last_trade_time":"2026-02-18T15:30:04","percent_change":2.64151,"prev_day_close":227.650001525879},{"option":"SPXW260430P06860000","bid":181.9,"bid_size":10.0,"ask":183.3,"ask_size":6.0,"iv":0.1688,"open_interest":25.0,"volume":10.0,"delta":-0.4543,"gamma":0.0008,"vega":11.922,"theta":-1.3756,"rho":-6.2175,"theo":182.7464,"change":-11.85,"open":177.79,"high":177.79,"low":174.1,"tick":"no_change","last_trade_price":174.1,"last_trade_time":"2026-02-18T15:41:53","percent_change":-6.37268,"prev_day_close":173.25},{"option":"SPXW260430C06865000","bid":218.2,"bid_size":2.0,"ask":219.7,"ask_size":6.0,"iv":0.168,"open_interest":11.0,"volume":0.0,"delta":0.5419,"gamma":0.0008,"vega":11.9342,"theta":-1.3608,"rho":6.6067,"theo":218.8243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.75,"last_trade_time":"2026-02-13T15:27:50","percent_change":0.0,"prev_day_close":224.25},{"option":"SPXW260430P06865000","bid":183.6,"bid_size":5.0,"ask":185.0,"ask_size":6.0,"iv":0.1682,"open_interest":14.0,"volume":0.0,"delta":-0.4581,"gamma":0.0008,"vega":11.9342,"theta":-1.3715,"rho":-6.2698,"theo":184.434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.69,"last_trade_time":"2026-02-12T15:15:09","percent_change":0.0,"prev_day_close":174.849998474121},{"option":"SPXW260430C06870000","bid":215.0,"bid_size":2.0,"ask":216.4,"ask_size":6.0,"iv":0.1674,"open_interest":10.0,"volume":2.0,"delta":0.5381,"gamma":0.0008,"vega":11.9454,"theta":-1.3581,"rho":6.5631,"theo":215.5691,"change":18.85,"open":219.4,"high":227.0,"low":219.4,"tick":"up","last_trade_price":227.0,"last_trade_time":"2026-02-18T10:02:10","percent_change":9.05597,"prev_day_close":220.949996948242},{"option":"SPXW260430P06870000","bid":185.3,"bid_size":10.0,"ask":186.7,"ask_size":6.0,"iv":0.1676,"open_interest":185.0,"volume":0.0,"delta":-0.462,"gamma":0.0008,"vega":11.9454,"theta":-1.3672,"rho":-6.3228,"theo":186.1393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":203.2,"last_trade_time":"2026-02-13T09:46:05","percent_change":0.0,"prev_day_close":176.550003051758},{"option":"SPXW260430C06875000","bid":211.7,"bid_size":6.0,"ask":213.2,"ask_size":6.0,"iv":0.1668,"open_interest":373.0,"volume":0.0,"delta":0.5342,"gamma":0.0008,"vega":11.9557,"theta":-1.3552,"rho":6.519,"theo":212.332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":205.4,"last_trade_time":"2026-02-17T11:15:21","percent_change":0.0,"prev_day_close":217.700004577637},{"option":"SPXW260430P06875000","bid":187.0,"bid_size":5.0,"ask":188.6,"ask_size":16.0,"iv":0.1669,"open_interest":411.0,"volume":0.0,"delta":-0.4658,"gamma":0.0008,"vega":11.9557,"theta":-1.3628,"rho":-6.3763,"theo":187.8628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.16,"last_trade_time":"2026-02-13T10:16:13","percent_change":0.0,"prev_day_close":178.200004577637},{"option":"SPXW260430C06880000","bid":208.5,"bid_size":6.0,"ask":210.0,"ask_size":6.0,"iv":0.1662,"open_interest":38.0,"volume":0.0,"delta":0.5303,"gamma":0.0008,"vega":11.965,"theta":-1.3522,"rho":6.4742,"theo":209.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":207.81,"last_trade_time":"2026-02-13T15:04:18","percent_change":0.0,"prev_day_close":214.449996948242},{"option":"SPXW260430P06880000","bid":188.8,"bid_size":10.0,"ask":190.2,"ask_size":6.0,"iv":0.1664,"open_interest":32.0,"volume":7.0,"delta":-0.4698,"gamma":0.0008,"vega":11.965,"theta":-1.3583,"rho":-6.4304,"theo":189.6048,"change":-8.55,"open":177.1,"high":184.6,"low":174.9,"tick":"up","last_trade_price":184.6,"last_trade_time":"2026-02-18T14:39:30","percent_change":-4.42661,"prev_day_close":179.900001525879},{"option":"SPXW260430C06885000","bid":205.3,"bid_size":2.0,"ask":206.8,"ask_size":6.0,"iv":0.1656,"open_interest":15.0,"volume":0.0,"delta":0.5263,"gamma":0.0008,"vega":11.9732,"theta":-1.3491,"rho":6.4288,"theo":205.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.0,"last_trade_time":"2026-02-17T14:25:17","percent_change":0.0,"prev_day_close":211.150001525879},{"option":"SPXW260430P06885000","bid":190.5,"bid_size":5.0,"ask":192.0,"ask_size":6.0,"iv":0.1658,"open_interest":45.0,"volume":4.0,"delta":-0.4737,"gamma":0.0008,"vega":11.9732,"theta":-1.3536,"rho":-6.4852,"theo":191.3656,"change":-18.45,"open":170.99,"high":176.55,"low":170.99,"tick":"up","last_trade_price":176.55,"last_trade_time":"2026-02-18T14:26:29","percent_change":-9.46154,"prev_day_close":181.650001525879},{"option":"SPXW260430C06890000","bid":202.2,"bid_size":2.0,"ask":203.6,"ask_size":6.0,"iv":0.165,"open_interest":7.0,"volume":0.0,"delta":0.5224,"gamma":0.0008,"vega":11.9803,"theta":-1.3458,"rho":6.3827,"theo":202.7332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.2,"last_trade_time":"2026-02-13T09:39:15","percent_change":0.0,"prev_day_close":207.949996948242},{"option":"SPXW260430P06890000","bid":192.2,"bid_size":10.0,"ask":193.8,"ask_size":6.0,"iv":0.1651,"open_interest":39.0,"volume":0.0,"delta":-0.4777,"gamma":0.0008,"vega":11.9803,"theta":-1.3487,"rho":-6.5407,"theo":193.1457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.4,"last_trade_time":"2026-02-11T12:44:09","percent_change":0.0,"prev_day_close":183.349998474121},{"option":"SPXW260430C06895000","bid":199.0,"bid_size":2.0,"ask":200.4,"ask_size":6.0,"iv":0.1645,"open_interest":44.0,"volume":40.0,"delta":0.5184,"gamma":0.0008,"vega":11.9864,"theta":-1.3423,"rho":6.336,"theo":199.5722,"change":14.8,"open":204.8,"high":208.25,"low":204.8,"tick":"down","last_trade_price":207.4,"last_trade_time":"2026-02-18T09:59:00","percent_change":7.68432,"prev_day_close":204.75},{"option":"SPXW260430P06895000","bid":194.1,"bid_size":5.0,"ask":195.6,"ask_size":6.0,"iv":0.1645,"open_interest":11.0,"volume":0.0,"delta":-0.4817,"gamma":0.0008,"vega":11.9864,"theta":-1.3437,"rho":-6.5967,"theo":194.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.47,"last_trade_time":"2026-02-04T15:20:25","percent_change":0.0,"prev_day_close":185.099998474121},{"option":"SPXW260430C06900000","bid":195.9,"bid_size":2.0,"ask":197.3,"ask_size":6.0,"iv":0.1638,"open_interest":842.0,"volume":3.0,"delta":0.5144,"gamma":0.0008,"vega":11.9913,"theta":-1.3387,"rho":6.2888,"theo":196.4312,"change":17.95,"open":195.93,"high":207.4,"low":195.93,"tick":"up","last_trade_price":207.4,"last_trade_time":"2026-02-18T10:02:11","percent_change":9.4748,"prev_day_close":201.550003051758},{"option":"SPXW260430P06900000","bid":196.0,"bid_size":20.0,"ask":197.3,"ask_size":20.0,"iv":0.1639,"open_interest":1814.0,"volume":16.0,"delta":-0.4857,"gamma":0.0008,"vega":11.9913,"theta":-1.3386,"rho":-6.6533,"theo":196.7648,"change":-24.87,"open":192.63,"high":192.63,"low":172.67,"tick":"up","last_trade_price":175.73,"last_trade_time":"2026-02-18T13:37:22","percent_change":-12.3978,"prev_day_close":186.849998474121},{"option":"SPXW260430C06905000","bid":192.7,"bid_size":8.0,"ask":194.2,"ask_size":6.0,"iv":0.1632,"open_interest":9.0,"volume":0.0,"delta":0.5103,"gamma":0.0008,"vega":11.995,"theta":-1.335,"rho":6.2413,"theo":193.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.5,"last_trade_time":"2026-02-06T10:10:21","percent_change":0.0,"prev_day_close":198.349998474121},{"option":"SPXW260430P06905000","bid":197.5,"bid_size":6.0,"ask":199.3,"ask_size":6.0,"iv":0.1633,"open_interest":9.0,"volume":0.0,"delta":-0.4898,"gamma":0.0008,"vega":11.995,"theta":-1.3333,"rho":-6.7102,"theo":198.6045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.5,"last_trade_time":"2026-02-17T14:24:00","percent_change":0.0,"prev_day_close":188.650001525879},{"option":"SPXW260430C06910000","bid":189.6,"bid_size":12.0,"ask":191.1,"ask_size":6.0,"iv":0.1626,"open_interest":29.0,"volume":1.0,"delta":0.5062,"gamma":0.0008,"vega":11.9976,"theta":-1.331,"rho":6.1934,"theo":190.2099,"change":26.44,"open":209.94,"high":209.94,"low":209.94,"tick":"up","last_trade_price":209.94,"last_trade_time":"2026-02-18T10:48:55","percent_change":14.4087,"prev_day_close":195.25},{"option":"SPXW260430P06910000","bid":199.4,"bid_size":11.0,"ask":201.1,"ask_size":6.0,"iv":0.1627,"open_interest":72.0,"volume":0.0,"delta":-0.4938,"gamma":0.0008,"vega":11.9976,"theta":-1.3279,"rho":-6.7675,"theo":200.4647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.45,"last_trade_time":"2026-02-10T09:38:47","percent_change":0.0,"prev_day_close":190.449996948242},{"option":"SPXW260430C06915000","bid":186.6,"bid_size":6.0,"ask":188.0,"ask_size":6.0,"iv":0.1621,"open_interest":29.0,"volume":0.0,"delta":0.5021,"gamma":0.0008,"vega":11.9989,"theta":-1.327,"rho":6.1453,"theo":187.1303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.95,"last_trade_time":"2026-02-17T11:15:21","percent_change":0.0,"prev_day_close":192.150001525879},{"option":"SPXW260430P06915000","bid":201.3,"bid_size":6.0,"ask":203.0,"ask_size":6.0,"iv":0.1621,"open_interest":64.0,"volume":0.0,"delta":-0.498,"gamma":0.0008,"vega":11.9989,"theta":-1.3223,"rho":-6.825,"theo":202.3457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.4,"last_trade_time":"2026-02-10T09:49:07","percent_change":0.0,"prev_day_close":192.299995422363},{"option":"SPXW260430C06920000","bid":183.5,"bid_size":17.0,"ask":185.0,"ask_size":11.0,"iv":0.1614,"open_interest":19.0,"volume":1.0,"delta":0.498,"gamma":0.0008,"vega":11.9991,"theta":-1.3228,"rho":6.097,"theo":184.0717,"change":17.3,"open":194.75,"high":194.75,"low":194.75,"tick":"down","last_trade_price":194.75,"last_trade_time":"2026-02-18T10:02:11","percent_change":9.74923,"prev_day_close":189.0},{"option":"SPXW260430P06920000","bid":203.2,"bid_size":11.0,"ask":204.9,"ask_size":6.0,"iv":0.1615,"open_interest":86.0,"volume":1.0,"delta":-0.5021,"gamma":0.0008,"vega":11.9991,"theta":-1.3165,"rho":-6.8826,"theo":204.2476,"change":-25.28,"open":183.07,"high":183.07,"low":183.07,"tick":"down","last_trade_price":183.07,"last_trade_time":"2026-02-18T10:07:02","percent_change":-12.1334,"prev_day_close":194.150001525879},{"option":"SPXW260430C06925000","bid":180.5,"bid_size":6.0,"ask":182.1,"ask_size":17.0,"iv":0.1609,"open_interest":197.0,"volume":0.0,"delta":0.4938,"gamma":0.0008,"vega":11.998,"theta":-1.3184,"rho":6.0486,"theo":181.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.95,"last_trade_time":"2026-02-12T13:35:51","percent_change":0.0,"prev_day_close":185.949996948242},{"option":"SPXW260430P06925000","bid":205.1,"bid_size":10.0,"ask":206.8,"ask_size":6.0,"iv":0.1609,"open_interest":590.0,"volume":1.0,"delta":-0.5062,"gamma":0.0008,"vega":11.998,"theta":-1.3106,"rho":-6.9404,"theo":206.1707,"change":-32.4,"open":178.0,"high":178.0,"low":178.0,"tick":"down","last_trade_price":178.0,"last_trade_time":"2026-02-18T11:08:13","percent_change":-15.3992,"prev_day_close":196.050003051758},{"option":"SPXW260430C06930000","bid":177.5,"bid_size":6.0,"ask":178.9,"ask_size":6.0,"iv":0.1603,"open_interest":39.0,"volume":0.0,"delta":0.4896,"gamma":0.0008,"vega":11.9957,"theta":-1.3139,"rho":6.0001,"theo":178.0181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.25,"last_trade_time":"2026-02-11T10:40:35","percent_change":0.0,"prev_day_close":182.849998474121},{"option":"SPXW260430P06930000","bid":207.0,"bid_size":6.0,"ask":208.8,"ask_size":2.0,"iv":0.1603,"open_interest":88.0,"volume":7.0,"delta":-0.5104,"gamma":0.0008,"vega":11.9957,"theta":-1.3046,"rho":-6.9982,"theo":208.1152,"change":-30.33,"open":183.98,"high":183.98,"low":181.97,"tick":"no_change","last_trade_price":181.97,"last_trade_time":"2026-02-18T13:14:59","percent_change":-14.2864,"prev_day_close":197.949996948242},{"option":"SPXW260430C06935000","bid":174.5,"bid_size":6.0,"ask":176.0,"ask_size":6.0,"iv":0.1597,"open_interest":3.0,"volume":0.0,"delta":0.4854,"gamma":0.0008,"vega":11.9922,"theta":-1.3092,"rho":5.9515,"theo":175.0237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.8,"last_trade_time":"2026-02-12T11:04:54","percent_change":0.0,"prev_day_close":179.799995422363},{"option":"SPXW260430P06935000","bid":209.1,"bid_size":2.0,"ask":210.7,"ask_size":2.0,"iv":0.1596,"open_interest":51.0,"volume":0.0,"delta":-0.5147,"gamma":0.0008,"vega":11.9922,"theta":-1.2984,"rho":-7.0562,"theo":210.0813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.43,"last_trade_time":"2026-02-13T10:34:51","percent_change":0.0,"prev_day_close":199.849998474121},{"option":"SPXW260430C06940000","bid":171.5,"bid_size":17.0,"ask":173.0,"ask_size":6.0,"iv":0.1591,"open_interest":73.0,"volume":0.0,"delta":0.4811,"gamma":0.0008,"vega":11.9874,"theta":-1.3044,"rho":5.9026,"theo":172.0511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":183.4,"last_trade_time":"2026-02-12T14:07:20","percent_change":0.0,"prev_day_close":176.75},{"option":"SPXW260430P06940000","bid":211.1,"bid_size":6.0,"ask":212.8,"ask_size":6.0,"iv":0.159,"open_interest":365.0,"volume":6.0,"delta":-0.5189,"gamma":0.0008,"vega":11.9874,"theta":-1.292,"rho":-7.1144,"theo":212.0693,"change":-28.82,"open":211.21,"high":211.21,"low":187.68,"tick":"down","last_trade_price":187.68,"last_trade_time":"2026-02-18T11:22:56","percent_change":-13.3118,"prev_day_close":201.75},{"option":"SPXW260430C06945000","bid":168.6,"bid_size":6.0,"ask":170.2,"ask_size":6.0,"iv":0.1586,"open_interest":12.0,"volume":0.0,"delta":0.4769,"gamma":0.0008,"vega":11.9813,"theta":-1.2995,"rho":5.8535,"theo":169.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.55,"last_trade_time":"2026-02-17T11:15:21","percent_change":0.0,"prev_day_close":173.75},{"option":"SPXW260430P06945000","bid":213.1,"bid_size":2.0,"ask":214.8,"ask_size":2.0,"iv":0.1585,"open_interest":10.0,"volume":5.0,"delta":-0.5232,"gamma":0.0008,"vega":11.9813,"theta":-1.2856,"rho":-7.173,"theo":214.0794,"change":-29.4,"open":189.2,"high":189.2,"low":189.2,"tick":"down","last_trade_price":189.2,"last_trade_time":"2026-02-18T11:21:53","percent_change":-13.4492,"prev_day_close":203.75},{"option":"SPXW260430C06950000","bid":165.7,"bid_size":6.0,"ask":167.2,"ask_size":17.0,"iv":0.1579,"open_interest":888.0,"volume":0.0,"delta":0.4726,"gamma":0.0008,"vega":11.9738,"theta":-1.2943,"rho":5.804,"theo":166.1727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.4,"last_trade_time":"2026-02-17T11:05:28","percent_change":0.0,"prev_day_close":170.799995422363},{"option":"SPXW260430P06950000","bid":215.4,"bid_size":19.0,"ask":216.8,"ask_size":21.0,"iv":0.158,"open_interest":1479.0,"volume":0.0,"delta":-0.5275,"gamma":0.0008,"vega":11.9738,"theta":-1.2789,"rho":-7.2319,"theo":216.112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.7,"last_trade_time":"2026-02-17T10:53:20","percent_change":0.0,"prev_day_close":205.75},{"option":"SPXW260430C06955000","bid":162.8,"bid_size":6.0,"ask":164.2,"ask_size":6.0,"iv":0.1574,"open_interest":23.0,"volume":0.0,"delta":0.4682,"gamma":0.0008,"vega":11.965,"theta":-1.2891,"rho":5.7539,"theo":163.2676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.08,"last_trade_time":"2026-02-10T15:30:02","percent_change":0.0,"prev_day_close":167.849998474121},{"option":"SPXW260430P06955000","bid":217.1,"bid_size":2.0,"ask":218.9,"ask_size":2.0,"iv":0.1574,"open_interest":17.0,"volume":0.0,"delta":-0.5318,"gamma":0.0008,"vega":11.965,"theta":-1.2721,"rho":-7.2913,"theo":218.1675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.5,"last_trade_time":"2026-02-12T13:09:41","percent_change":0.0,"prev_day_close":207.75},{"option":"SPXW260430C06960000","bid":159.9,"bid_size":17.0,"ask":161.4,"ask_size":11.0,"iv":0.1568,"open_interest":38.0,"volume":0.0,"delta":0.4639,"gamma":0.0008,"vega":11.9547,"theta":-1.2837,"rho":5.7033,"theo":160.3858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.32,"last_trade_time":"2026-02-17T12:24:41","percent_change":0.0,"prev_day_close":164.900001525879},{"option":"SPXW260430P06960000","bid":219.3,"bid_size":6.0,"ask":221.0,"ask_size":6.0,"iv":0.1567,"open_interest":41.0,"volume":0.0,"delta":-0.5361,"gamma":0.0008,"vega":11.9547,"theta":-1.2652,"rho":-7.3513,"theo":220.2463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.92,"last_trade_time":"2026-02-17T10:29:17","percent_change":0.0,"prev_day_close":209.75},{"option":"SPXW260430C06965000","bid":157.0,"bid_size":12.0,"ask":158.6,"ask_size":12.0,"iv":0.1562,"open_interest":13.0,"volume":1.0,"delta":0.4595,"gamma":0.0008,"vega":11.9429,"theta":-1.2781,"rho":5.652,"theo":157.5278,"change":9.9,"open":161.6,"high":161.6,"low":161.6,"tick":"up","last_trade_price":161.6,"last_trade_time":"2026-02-18T09:55:30","percent_change":6.52603,"prev_day_close":162.0},{"option":"SPXW260430P06965000","bid":221.3,"bid_size":2.0,"ask":223.1,"ask_size":2.0,"iv":0.1562,"open_interest":24.0,"volume":0.0,"delta":-0.5405,"gamma":0.0008,"vega":11.9429,"theta":-1.258,"rho":-7.4119,"theo":222.3489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.8,"last_trade_time":"2026-02-10T14:02:39","percent_change":0.0,"prev_day_close":211.849998474121},{"option":"SPXW260430C06970000","bid":154.2,"bid_size":17.0,"ask":155.8,"ask_size":11.0,"iv":0.1556,"open_interest":124.0,"volume":0.0,"delta":0.4551,"gamma":0.0008,"vega":11.9296,"theta":-1.2724,"rho":5.6,"theo":154.694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.36,"last_trade_time":"2026-02-17T12:36:07","percent_change":0.0,"prev_day_close":159.099998474121},{"option":"SPXW260430P06970000","bid":223.5,"bid_size":6.0,"ask":225.2,"ask_size":2.0,"iv":0.1556,"open_interest":148.0,"volume":0.0,"delta":-0.5449,"gamma":0.0008,"vega":11.9296,"theta":-1.2508,"rho":-7.4733,"theo":224.4757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.2,"last_trade_time":"2026-02-13T09:32:31","percent_change":0.0,"prev_day_close":213.849998474121},{"option":"SPXW260430C06975000","bid":151.4,"bid_size":17.0,"ask":153.0,"ask_size":11.0,"iv":0.1551,"open_interest":750.0,"volume":0.0,"delta":0.4507,"gamma":0.0008,"vega":11.9147,"theta":-1.2665,"rho":5.5474,"theo":151.885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.8,"last_trade_time":"2026-02-12T15:29:02","percent_change":0.0,"prev_day_close":156.25},{"option":"SPXW260430P06975000","bid":225.7,"bid_size":6.0,"ask":227.4,"ask_size":6.0,"iv":0.155,"open_interest":360.0,"volume":0.0,"delta":-0.5493,"gamma":0.0008,"vega":11.9147,"theta":-1.2434,"rho":-7.5353,"theo":226.6272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.85,"last_trade_time":"2026-02-17T10:28:32","percent_change":0.0,"prev_day_close":215.949996948242},{"option":"SPXW260430C06980000","bid":148.6,"bid_size":17.0,"ask":150.1,"ask_size":6.0,"iv":0.1545,"open_interest":563.0,"volume":0.0,"delta":0.4463,"gamma":0.0008,"vega":11.8983,"theta":-1.2605,"rho":5.4942,"theo":149.1011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":149.32,"last_trade_time":"2026-02-13T15:04:18","percent_change":0.0,"prev_day_close":153.400001525879},{"option":"SPXW260430P06980000","bid":227.9,"bid_size":6.0,"ask":229.6,"ask_size":6.0,"iv":0.1544,"open_interest":197.0,"volume":0.0,"delta":-0.5538,"gamma":0.0008,"vega":11.8983,"theta":-1.2358,"rho":-7.5978,"theo":228.8038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.07,"last_trade_time":"2026-02-13T10:48:35","percent_change":0.0,"prev_day_close":218.150001525879},{"option":"SPXW260430C06985000","bid":145.9,"bid_size":12.0,"ask":147.4,"ask_size":6.0,"iv":0.1539,"open_interest":65.0,"volume":0.0,"delta":0.4418,"gamma":0.0008,"vega":11.8802,"theta":-1.2543,"rho":5.4406,"theo":146.3428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":234.09,"last_trade_time":"2026-01-28T15:55:11","percent_change":0.0,"prev_day_close":150.650001525879},{"option":"SPXW260430P06985000","bid":230.1,"bid_size":2.0,"ask":231.7,"ask_size":2.0,"iv":0.1539,"open_interest":4.0,"volume":0.0,"delta":-0.5582,"gamma":0.0008,"vega":11.8802,"theta":-1.2281,"rho":-7.6608,"theo":231.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.35,"last_trade_time":"2026-02-02T12:36:43","percent_change":0.0,"prev_day_close":220.25},{"option":"SPXW260430C06990000","bid":143.2,"bid_size":11.0,"ask":144.7,"ask_size":11.0,"iv":0.1533,"open_interest":130.0,"volume":0.0,"delta":0.4373,"gamma":0.0008,"vega":11.8606,"theta":-1.248,"rho":5.3866,"theo":143.6104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":190.0,"last_trade_time":"2026-02-11T15:59:20","percent_change":0.0,"prev_day_close":147.849998474121},{"option":"SPXW260430P06990000","bid":232.3,"bid_size":6.0,"ask":234.0,"ask_size":2.0,"iv":0.1533,"open_interest":28.0,"volume":0.0,"delta":-0.5627,"gamma":0.0008,"vega":11.8606,"theta":-1.2202,"rho":-7.7242,"theo":233.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.9,"last_trade_time":"2026-02-09T11:52:24","percent_change":0.0,"prev_day_close":222.449996948242},{"option":"SPXW260430C06995000","bid":140.5,"bid_size":12.0,"ask":142.0,"ask_size":6.0,"iv":0.1528,"open_interest":7.0,"volume":0.0,"delta":0.4328,"gamma":0.0008,"vega":11.8394,"theta":-1.2415,"rho":5.3324,"theo":140.9044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":188.4,"last_trade_time":"2026-02-11T15:03:51","percent_change":0.0,"prev_day_close":145.050003051758},{"option":"SPXW260430P06995000","bid":234.6,"bid_size":2.0,"ask":236.2,"ask_size":2.0,"iv":0.1527,"open_interest":9.0,"volume":0.0,"delta":-0.5672,"gamma":0.0008,"vega":11.8394,"theta":-1.2122,"rho":-7.7878,"theo":235.4889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.94,"last_trade_time":"2026-02-06T12:46:35","percent_change":0.0,"prev_day_close":224.799995422363},{"option":"SPXW260430C07000000","bid":138.1,"bid_size":20.0,"ask":139.3,"ask_size":27.0,"iv":0.1523,"open_interest":1890.0,"volume":23.0,"delta":0.4283,"gamma":0.0008,"vega":11.8167,"theta":-1.2348,"rho":5.2781,"theo":138.2249,"change":19.9,"open":152.9,"high":152.9,"low":152.9,"tick":"up","last_trade_price":152.9,"last_trade_time":"2026-02-18T13:22:01","percent_change":14.9624,"prev_day_close":142.450004577637},{"option":"SPXW260430P07000000","bid":236.4,"bid_size":6.0,"ask":238.5,"ask_size":2.0,"iv":0.1522,"open_interest":540.0,"volume":4.0,"delta":-0.5718,"gamma":0.0008,"vega":11.8167,"theta":-1.204,"rho":-7.8514,"theo":237.77,"change":-20.2,"open":219.0,"high":237.0,"low":208.5,"tick":"down","last_trade_price":223.0,"last_trade_time":"2026-02-18T15:48:13","percent_change":-8.30592,"prev_day_close":226.849998474121},{"option":"SPXW260430C07005000","bid":135.2,"bid_size":6.0,"ask":136.6,"ask_size":6.0,"iv":0.1516,"open_interest":9.0,"volume":0.0,"delta":0.4238,"gamma":0.0009,"vega":11.7926,"theta":-1.228,"rho":5.2239,"theo":135.5722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.32,"last_trade_time":"2026-02-13T11:39:13","percent_change":0.0,"prev_day_close":139.650001525879},{"option":"SPXW260430P07005000","bid":239.2,"bid_size":2.0,"ask":240.9,"ask_size":2.0,"iv":0.1516,"open_interest":5.0,"volume":0.0,"delta":-0.5763,"gamma":0.0009,"vega":11.7926,"theta":-1.1957,"rho":-7.915,"theo":240.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.39,"last_trade_time":"2026-02-13T15:38:44","percent_change":0.0,"prev_day_close":229.150001525879},{"option":"SPXW260430C07010000","bid":132.9,"bid_size":15.0,"ask":133.9,"ask_size":15.0,"iv":0.1512,"open_interest":1178.0,"volume":43.0,"delta":0.4192,"gamma":0.0009,"vega":11.767,"theta":-1.2211,"rho":5.1697,"theo":132.9465,"change":18.05,"open":135.7,"high":148.65,"low":135.7,"tick":"up","last_trade_price":145.9,"last_trade_time":"2026-02-18T13:35:14","percent_change":14.1181,"prev_day_close":137.049995422363},{"option":"SPXW260430P07010000","bid":241.5,"bid_size":6.0,"ask":243.2,"ask_size":2.0,"iv":0.1511,"open_interest":2.0,"volume":0.0,"delta":-0.5809,"gamma":0.0009,"vega":11.767,"theta":-1.1872,"rho":-7.9785,"theo":242.4127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.9,"last_trade_time":"2026-02-10T09:49:07","percent_change":0.0,"prev_day_close":231.549995422363},{"option":"SPXW260430C07015000","bid":130.0,"bid_size":6.0,"ask":131.4,"ask_size":6.0,"iv":0.1506,"open_interest":2.0,"volume":0.0,"delta":0.4146,"gamma":0.0009,"vega":11.7399,"theta":-1.214,"rho":5.1156,"theo":130.3479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.2,"last_trade_time":"2026-02-03T14:56:13","percent_change":0.0,"prev_day_close":134.299995422363},{"option":"SPXW260430P07015000","bid":243.9,"bid_size":2.0,"ask":245.5,"ask_size":2.0,"iv":0.1505,"open_interest":11.0,"volume":0.0,"delta":-0.5854,"gamma":0.0009,"vega":11.7399,"theta":-1.1786,"rho":-8.042,"theo":244.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.8,"last_trade_time":"2026-02-10T16:13:46","percent_change":0.0,"prev_day_close":233.699996948242},{"option":"SPXW260430C07020000","bid":127.4,"bid_size":13.0,"ask":128.9,"ask_size":18.0,"iv":0.15,"open_interest":12.0,"volume":0.0,"delta":0.41,"gamma":0.0009,"vega":11.7114,"theta":-1.2068,"rho":5.0614,"theo":127.7767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.25,"last_trade_time":"2026-02-02T14:46:48","percent_change":0.0,"prev_day_close":131.650001525879},{"option":"SPXW260430P07020000","bid":246.3,"bid_size":6.0,"ask":248.0,"ask_size":2.0,"iv":0.1498,"open_interest":23.0,"volume":6.0,"delta":-0.59,"gamma":0.0009,"vega":11.7114,"theta":-1.1699,"rho":-8.1056,"theo":247.1641,"change":-35.07,"open":217.9,"high":217.9,"low":217.83,"tick":"no_change","last_trade_price":217.83,"last_trade_time":"2026-02-18T13:14:59","percent_change":-13.8671,"prev_day_close":236.050003051758},{"option":"SPXW260430C07025000","bid":124.9,"bid_size":12.0,"ask":126.3,"ask_size":6.0,"iv":0.1494,"open_interest":37.0,"volume":0.0,"delta":0.4054,"gamma":0.0009,"vega":11.6814,"theta":-1.1994,"rho":5.0071,"theo":125.2332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.7,"last_trade_time":"2026-02-17T10:05:59","percent_change":0.0,"prev_day_close":129.0},{"option":"SPXW260430P07025000","bid":248.6,"bid_size":6.0,"ask":250.3,"ask_size":2.0,"iv":0.1494,"open_interest":336.0,"volume":0.0,"delta":-0.5947,"gamma":0.0009,"vega":11.6814,"theta":-1.161,"rho":-8.1693,"theo":249.5811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.41,"last_trade_time":"2026-02-13T13:43:39","percent_change":0.0,"prev_day_close":238.349998474121},{"option":"SPXW260430C07030000","bid":122.3,"bid_size":18.0,"ask":123.8,"ask_size":6.0,"iv":0.1489,"open_interest":15.0,"volume":1.0,"delta":0.4008,"gamma":0.0009,"vega":11.6497,"theta":-1.1919,"rho":4.9525,"theo":122.7175,"change":-0.6,"open":117.3,"high":117.3,"low":117.3,"tick":"up","last_trade_price":117.3,"last_trade_time":"2026-02-18T09:30:44","percent_change":-0.508907,"prev_day_close":126.5},{"option":"SPXW260430P07030000","bid":251.1,"bid_size":6.0,"ask":252.9,"ask_size":2.0,"iv":0.1488,"open_interest":17.0,"volume":0.0,"delta":-0.5993,"gamma":0.0009,"vega":11.6497,"theta":-1.1519,"rho":-8.2332,"theo":252.026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.32,"last_trade_time":"2026-02-11T12:25:06","percent_change":0.0,"prev_day_close":240.75},{"option":"SPXW260430C07035000","bid":119.9,"bid_size":7.0,"ask":121.4,"ask_size":6.0,"iv":0.1483,"open_interest":8.0,"volume":0.0,"delta":0.3961,"gamma":0.0009,"vega":11.6163,"theta":-1.1843,"rho":4.8975,"theo":120.2301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.05,"last_trade_time":"2026-02-10T11:06:48","percent_change":0.0,"prev_day_close":123.900001525879},{"option":"SPXW260430P07035000","bid":253.6,"bid_size":2.0,"ask":255.3,"ask_size":2.0,"iv":0.1483,"open_interest":5.0,"volume":0.0,"delta":-0.6039,"gamma":0.0009,"vega":11.6163,"theta":-1.1427,"rho":-8.2976,"theo":254.4992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.7,"last_trade_time":"2026-02-17T09:31:14","percent_change":0.0,"prev_day_close":243.150001525879},{"option":"SPXW260430C07040000","bid":117.4,"bid_size":18.0,"ask":118.8,"ask_size":6.0,"iv":0.1478,"open_interest":27.0,"volume":0.0,"delta":0.3915,"gamma":0.0009,"vega":11.5811,"theta":-1.1765,"rho":4.842,"theo":117.7713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.2,"last_trade_time":"2026-02-13T14:16:13","percent_change":0.0,"prev_day_close":121.400001525879},{"option":"SPXW260430P07040000","bid":256.0,"bid_size":6.0,"ask":257.7,"ask_size":2.0,"iv":0.1477,"open_interest":61.0,"volume":0.0,"delta":-0.6086,"gamma":0.0009,"vega":11.5811,"theta":-1.1334,"rho":-8.3625,"theo":257.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.3,"last_trade_time":"2026-02-10T11:23:04","percent_change":0.0,"prev_day_close":245.650001525879},{"option":"SPXW260430C07045000","bid":115.0,"bid_size":6.0,"ask":116.4,"ask_size":6.0,"iv":0.1472,"open_interest":28.0,"volume":0.0,"delta":0.3868,"gamma":0.0009,"vega":11.5441,"theta":-1.1686,"rho":4.7859,"theo":115.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.06,"last_trade_time":"2026-02-12T14:05:03","percent_change":0.0,"prev_day_close":118.900001525879},{"option":"SPXW260430P07045000","bid":258.7,"bid_size":2.0,"ask":260.4,"ask_size":2.0,"iv":0.1471,"open_interest":28.0,"volume":0.0,"delta":-0.6133,"gamma":0.0009,"vega":11.5441,"theta":-1.124,"rho":-8.428,"theo":259.5317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.1,"last_trade_time":"2026-02-17T09:31:14","percent_change":0.0,"prev_day_close":247.949996948242},{"option":"SPXW260430C07050000","bid":112.6,"bid_size":12.0,"ask":114.1,"ask_size":13.0,"iv":0.1467,"open_interest":90.0,"volume":8.0,"delta":0.3821,"gamma":0.0009,"vega":11.505,"theta":-1.1605,"rho":4.7292,"theo":112.9411,"change":8.03,"open":113.26,"high":127.27,"low":113.26,"tick":"up","last_trade_price":116.43,"last_trade_time":"2026-02-18T15:45:39","percent_change":7.40775,"prev_day_close":116.400001525879},{"option":"SPXW260430P07050000","bid":261.2,"bid_size":6.0,"ask":262.9,"ask_size":2.0,"iv":0.1466,"open_interest":112.0,"volume":0.0,"delta":-0.6179,"gamma":0.0009,"vega":11.505,"theta":-1.1144,"rho":-8.494,"theo":262.0919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.0,"last_trade_time":"2026-02-17T11:04:58","percent_change":0.0,"prev_day_close":250.75},{"option":"SPXW260430C07055000","bid":110.2,"bid_size":7.0,"ask":111.7,"ask_size":13.0,"iv":0.1462,"open_interest":5.0,"volume":0.0,"delta":0.3774,"gamma":0.0009,"vega":11.464,"theta":-1.1523,"rho":4.672,"theo":110.5705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.75,"last_trade_time":"2026-02-11T15:56:53","percent_change":0.0,"prev_day_close":114.0},{"option":"SPXW260430P07055000","bid":263.8,"bid_size":2.0,"ask":265.5,"ask_size":2.0,"iv":0.1461,"open_interest":11.0,"volume":0.0,"delta":-0.6226,"gamma":0.0009,"vega":11.464,"theta":-1.1047,"rho":-8.5605,"theo":264.6818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.0,"last_trade_time":"2026-02-11T10:13:20","percent_change":0.0,"prev_day_close":253.150001525879},{"option":"SPXW260430C07060000","bid":107.9,"bid_size":12.0,"ask":109.3,"ask_size":6.0,"iv":0.1457,"open_interest":85.0,"volume":0.0,"delta":0.3727,"gamma":0.0009,"vega":11.421,"theta":-1.144,"rho":4.6146,"theo":108.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.63,"last_trade_time":"2026-02-17T12:24:41","percent_change":0.0,"prev_day_close":111.599998474121},{"option":"SPXW260430P07060000","bid":266.3,"bid_size":6.0,"ask":268.1,"ask_size":2.0,"iv":0.1456,"open_interest":11.0,"volume":0.0,"delta":-0.6273,"gamma":0.0009,"vega":11.421,"theta":-1.0948,"rho":-8.6274,"theo":267.3019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":216.0,"last_trade_time":"2026-02-12T09:58:00","percent_change":0.0,"prev_day_close":255.650001525879},{"option":"SPXW260430C07065000","bid":105.5,"bid_size":14.0,"ask":107.0,"ask_size":13.0,"iv":0.1451,"open_interest":4.0,"volume":0.0,"delta":0.368,"gamma":0.0009,"vega":11.3762,"theta":-1.1356,"rho":4.5568,"theo":105.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.39,"last_trade_time":"2026-02-13T15:40:42","percent_change":0.0,"prev_day_close":109.200000762939},{"option":"SPXW260430P07065000","bid":268.6,"bid_size":2.0,"ask":270.7,"ask_size":2.0,"iv":0.145,"open_interest":54.0,"volume":0.0,"delta":-0.632,"gamma":0.0009,"vega":11.3762,"theta":-1.0848,"rho":-8.6945,"theo":269.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.91,"last_trade_time":"2026-02-03T13:25:17","percent_change":0.0,"prev_day_close":258.399993896484},{"option":"SPXW260430C07070000","bid":103.3,"bid_size":12.0,"ask":104.6,"ask_size":6.0,"iv":0.1446,"open_interest":734.0,"volume":0.0,"delta":0.3633,"gamma":0.0009,"vega":11.3297,"theta":-1.127,"rho":4.4991,"theo":103.6399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.31,"last_trade_time":"2026-02-13T15:40:42","percent_change":0.0,"prev_day_close":106.900001525879},{"option":"SPXW260430P07070000","bid":271.4,"bid_size":5.0,"ask":273.3,"ask_size":2.0,"iv":0.1445,"open_interest":26.0,"volume":0.0,"delta":-0.6368,"gamma":0.0009,"vega":11.3297,"theta":-1.0747,"rho":-8.7616,"theo":272.633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.0,"last_trade_time":"2026-02-11T10:09:35","percent_change":0.0,"prev_day_close":260.75},{"option":"SPXW260430C07075000","bid":101.0,"bid_size":13.0,"ask":102.4,"ask_size":6.0,"iv":0.144,"open_interest":59.0,"volume":0.0,"delta":0.3586,"gamma":0.0009,"vega":11.2814,"theta":-1.1182,"rho":4.4416,"theo":101.3906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":106.69,"last_trade_time":"2026-02-13T13:44:26","percent_change":0.0,"prev_day_close":104.5},{"option":"SPXW260430P07075000","bid":274.2,"bid_size":5.0,"ask":276.1,"ask_size":2.0,"iv":0.144,"open_interest":4.0,"volume":0.0,"delta":-0.6415,"gamma":0.0009,"vega":11.2814,"theta":-1.0644,"rho":-8.8285,"theo":275.3443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.0,"last_trade_time":"2026-01-13T12:17:12","percent_change":0.0,"prev_day_close":263.550003051758},{"option":"SPXW260430C07080000","bid":98.8,"bid_size":14.0,"ask":100.3,"ask_size":21.0,"iv":0.1436,"open_interest":40.0,"volume":0.0,"delta":0.3539,"gamma":0.0009,"vega":11.2317,"theta":-1.1094,"rho":4.3843,"theo":99.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":100.63,"last_trade_time":"2026-02-13T15:04:18","percent_change":0.0,"prev_day_close":102.299999237061},{"option":"SPXW260430P07080000","bid":277.0,"bid_size":2.0,"ask":278.8,"ask_size":2.0,"iv":0.1435,"open_interest":11.0,"volume":0.0,"delta":-0.6462,"gamma":0.0009,"vega":11.2317,"theta":-1.054,"rho":-8.8951,"theo":278.086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.1,"last_trade_time":"2026-02-03T10:04:46","percent_change":0.0,"prev_day_close":266.0},{"option":"SPXW260430C07085000","bid":96.6,"bid_size":7.0,"ask":97.9,"ask_size":7.0,"iv":0.143,"open_interest":1.0,"volume":0.0,"delta":0.3491,"gamma":0.0009,"vega":11.1805,"theta":-1.1004,"rho":4.3273,"theo":96.9834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.05,"last_trade_time":"2026-02-02T14:46:48","percent_change":0.0,"prev_day_close":100.0},{"option":"SPXW260430P07085000","bid":279.8,"bid_size":2.0,"ask":281.5,"ask_size":2.0,"iv":0.1429,"open_interest":1.0,"volume":0.0,"delta":-0.6509,"gamma":0.0009,"vega":11.1805,"theta":-1.0435,"rho":-8.9615,"theo":280.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.56,"last_trade_time":"2026-02-04T15:38:00","percent_change":0.0,"prev_day_close":268.849990844727},{"option":"SPXW260430C07090000","bid":94.4,"bid_size":14.0,"ask":95.7,"ask_size":7.0,"iv":0.1425,"open_interest":31.0,"volume":0.0,"delta":0.3444,"gamma":0.0009,"vega":11.128,"theta":-1.0913,"rho":4.2706,"theo":94.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.3,"last_trade_time":"2026-02-03T14:09:49","percent_change":0.0,"prev_day_close":97.7999992370606},{"option":"SPXW260430P07090000","bid":282.6,"bid_size":1.0,"ask":284.3,"ask_size":1.0,"iv":0.1424,"open_interest":10.0,"volume":0.0,"delta":-0.6556,"gamma":0.0009,"vega":11.128,"theta":-1.0329,"rho":-9.0276,"theo":283.6608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.2,"last_trade_time":"2026-01-27T12:56:57","percent_change":0.0,"prev_day_close":271.650009155273},{"option":"SPXW260430C07095000","bid":92.3,"bid_size":7.0,"ask":93.7,"ask_size":7.0,"iv":0.142,"open_interest":11.0,"volume":0.0,"delta":0.3397,"gamma":0.0008,"vega":11.074,"theta":-1.0821,"rho":4.2141,"theo":92.6977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.08,"last_trade_time":"2026-01-30T10:41:00","percent_change":0.0,"prev_day_close":95.5499992370606},{"option":"SPXW260430P07095000","bid":285.4,"bid_size":1.0,"ask":287.2,"ask_size":1.0,"iv":0.1419,"open_interest":0.0,"volume":0.0,"delta":-0.6604,"gamma":0.0008,"vega":11.074,"theta":-1.0222,"rho":-9.0935,"theo":286.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.349990844727},{"option":"SPXW260430C07100000","bid":90.4,"bid_size":22.0,"ask":91.4,"ask_size":15.0,"iv":0.1416,"open_interest":1388.0,"volume":334.0,"delta":0.335,"gamma":0.0008,"vega":11.0185,"theta":-1.0728,"rho":4.1575,"theo":90.6003,"change":5.84,"open":88.38,"high":101.6,"low":88.38,"tick":"down","last_trade_price":92.59,"last_trade_time":"2026-02-18T15:35:24","percent_change":6.73199,"prev_day_close":93.5},{"option":"SPXW260430P07100000","bid":288.3,"bid_size":1.0,"ask":290.1,"ask_size":1.0,"iv":0.1414,"open_interest":18.0,"volume":0.0,"delta":-0.6651,"gamma":0.0008,"vega":11.0185,"theta":-1.0113,"rho":-9.1594,"theo":289.3568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.03,"last_trade_time":"2026-02-10T14:26:44","percent_change":0.0,"prev_day_close":277.150009155273},{"option":"SPXW260430C07105000","bid":88.1,"bid_size":7.0,"ask":89.4,"ask_size":8.0,"iv":0.141,"open_interest":19.0,"volume":5.0,"delta":0.3302,"gamma":0.0008,"vega":10.9614,"theta":-1.0634,"rho":4.1009,"theo":88.5333,"change":13.91,"open":86.32,"high":98.66,"low":86.32,"tick":"up","last_trade_price":98.66,"last_trade_time":"2026-02-18T10:06:34","percent_change":16.413,"prev_day_close":91.25},{"option":"SPXW260430P07105000","bid":291.2,"bid_size":1.0,"ask":292.9,"ask_size":1.0,"iv":0.141,"open_interest":4.0,"volume":0.0,"delta":-0.6698,"gamma":0.0008,"vega":10.9614,"theta":-1.0004,"rho":-9.2254,"theo":292.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":263.7,"last_trade_time":"2026-01-29T13:08:38","percent_change":0.0,"prev_day_close":279.949996948242},{"option":"SPXW260430C07110000","bid":86.0,"bid_size":23.0,"ask":87.4,"ask_size":7.0,"iv":0.1405,"open_interest":9.0,"volume":1.0,"delta":0.3255,"gamma":0.0008,"vega":10.9026,"theta":-1.0538,"rho":4.0439,"theo":86.4967,"change":15.4,"open":98.15,"high":98.15,"low":98.15,"tick":"down","last_trade_price":98.15,"last_trade_time":"2026-02-18T11:05:08","percent_change":18.6103,"prev_day_close":89.0999984741211},{"option":"SPXW260430P07110000","bid":294.1,"bid_size":1.0,"ask":295.9,"ask_size":1.0,"iv":0.1405,"open_interest":12.0,"volume":0.0,"delta":-0.6745,"gamma":0.0008,"vega":10.9026,"theta":-0.9893,"rho":-9.2918,"theo":295.1743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.35,"last_trade_time":"2026-01-28T13:34:55","percent_change":0.0,"prev_day_close":282.849990844727},{"option":"SPXW260430C07115000","bid":84.0,"bid_size":15.0,"ask":85.3,"ask_size":7.0,"iv":0.14,"open_interest":1.0,"volume":0.0,"delta":0.3208,"gamma":0.0008,"vega":10.8417,"theta":-1.0442,"rho":3.9866,"theo":84.4908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.25,"last_trade_time":"2026-02-03T13:04:51","percent_change":0.0,"prev_day_close":87.0499992370606},{"option":"SPXW260430P07115000","bid":296.6,"bid_size":1.0,"ask":298.7,"ask_size":1.0,"iv":0.1399,"open_interest":11.0,"volume":0.0,"delta":-0.6792,"gamma":0.0008,"vega":10.8417,"theta":-0.9781,"rho":-9.3584,"theo":298.129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.6,"last_trade_time":"2026-01-28T13:34:55","percent_change":0.0,"prev_day_close":285.650009155273},{"option":"SPXW260430C07120000","bid":82.0,"bid_size":22.0,"ask":83.3,"ask_size":7.0,"iv":0.1395,"open_interest":10.0,"volume":0.0,"delta":0.3161,"gamma":0.0008,"vega":10.7789,"theta":-1.0345,"rho":3.9289,"theo":82.5156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.8,"last_trade_time":"2026-02-12T11:11:32","percent_change":0.0,"prev_day_close":85.0},{"option":"SPXW260430P07120000","bid":299.4,"bid_size":1.0,"ask":301.8,"ask_size":1.0,"iv":0.1395,"open_interest":6.0,"volume":1.0,"delta":-0.6839,"gamma":0.0008,"vega":10.7789,"theta":-0.9668,"rho":-9.4255,"theo":301.1143,"change":-11.65,"open":296.6,"high":296.6,"low":296.6,"tick":"up","last_trade_price":296.6,"last_trade_time":"2026-02-18T09:47:03","percent_change":-3.7794,"prev_day_close":288.800003051758},{"option":"SPXW260430C07125000","bid":80.1,"bid_size":15.0,"ask":81.4,"ask_size":15.0,"iv":0.139,"open_interest":282.0,"volume":0.0,"delta":0.3114,"gamma":0.0008,"vega":10.7139,"theta":-1.0246,"rho":3.8708,"theo":80.5713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.15,"last_trade_time":"2026-02-12T15:39:14","percent_change":0.0,"prev_day_close":83.0},{"option":"SPXW260430P07125000","bid":302.9,"bid_size":1.0,"ask":304.9,"ask_size":1.0,"iv":0.139,"open_interest":6.0,"volume":0.0,"delta":-0.6886,"gamma":0.0008,"vega":10.7139,"theta":-0.9554,"rho":-9.4929,"theo":304.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.4,"last_trade_time":"2025-12-30T15:52:39","percent_change":0.0,"prev_day_close":291.550003051758},{"option":"SPXW260430C07130000","bid":78.2,"bid_size":15.0,"ask":79.5,"ask_size":7.0,"iv":0.1386,"open_interest":5.0,"volume":3.0,"delta":0.3067,"gamma":0.0008,"vega":10.6469,"theta":-1.0146,"rho":3.8127,"theo":78.6579,"change":14.79,"open":89.94,"high":89.94,"low":89.94,"tick":"up","last_trade_price":89.94,"last_trade_time":"2026-02-18T10:17:01","percent_change":19.6806,"prev_day_close":81.0},{"option":"SPXW260430P07130000","bid":305.7,"bid_size":1.0,"ask":307.8,"ask_size":1.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.6933,"gamma":0.0008,"vega":10.6469,"theta":-0.944,"rho":-9.5604,"theo":307.1778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.550003051758},{"option":"SPXW260430C07135000","bid":76.3,"bid_size":8.0,"ask":77.7,"ask_size":15.0,"iv":0.1381,"open_interest":0.0,"volume":3.0,"delta":0.302,"gamma":0.0008,"vega":10.578,"theta":-1.0046,"rho":3.7546,"theo":76.7755,"change":14.51,"open":87.86,"high":87.86,"low":87.86,"tick":"up","last_trade_price":87.86,"last_trade_time":"2026-02-18T10:17:01","percent_change":19.7819,"prev_day_close":79.0499992370606},{"option":"SPXW260430P07135000","bid":308.5,"bid_size":1.0,"ask":311.0,"ask_size":1.0,"iv":0.138,"open_interest":5.0,"volume":0.0,"delta":-0.698,"gamma":0.0008,"vega":10.578,"theta":-0.9324,"rho":-9.628,"theo":310.256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.66,"last_trade_time":"2026-02-13T10:20:25","percent_change":0.0,"prev_day_close":297.5},{"option":"SPXW260430C07140000","bid":74.4,"bid_size":24.0,"ask":75.7,"ask_size":16.0,"iv":0.1377,"open_interest":33.0,"volume":0.0,"delta":0.2974,"gamma":0.0008,"vega":10.5073,"theta":-0.9944,"rho":3.6967,"theo":74.9239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.55,"last_trade_time":"2026-02-13T15:15:06","percent_change":0.0,"prev_day_close":77.0999984741211},{"option":"SPXW260430P07140000","bid":311.0,"bid_size":1.0,"ask":316.8,"ask_size":4.0,"iv":0.1381,"open_interest":6.0,"volume":0.0,"delta":-0.7027,"gamma":0.0008,"vega":10.5073,"theta":-0.9207,"rho":-9.6952,"theo":313.3649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":288.8,"last_trade_time":"2026-01-08T13:40:30","percent_change":0.0,"prev_day_close":300.150009155273},{"option":"SPXW260430C07145000","bid":72.6,"bid_size":7.0,"ask":73.8,"ask_size":7.0,"iv":0.1372,"open_interest":9.0,"volume":1.0,"delta":0.2927,"gamma":0.0008,"vega":10.4352,"theta":-0.9842,"rho":3.6392,"theo":73.1029,"change":9.08,"open":78.83,"high":78.83,"low":78.83,"tick":"down","last_trade_price":78.83,"last_trade_time":"2026-02-18T10:03:56","percent_change":13.0179,"prev_day_close":75.25},{"option":"SPXW260430P07145000","bid":311.1,"bid_size":1.0,"ask":322.4,"ask_size":5.0,"iv":0.1374,"open_interest":44.0,"volume":0.0,"delta":-0.7073,"gamma":0.0008,"vega":10.4352,"theta":-0.9089,"rho":-9.762,"theo":316.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.71,"last_trade_time":"2026-01-28T16:01:26","percent_change":0.0,"prev_day_close":302.650009155273},{"option":"SPXW260430C07150000","bid":71.0,"bid_size":23.0,"ask":71.9,"ask_size":15.0,"iv":0.1368,"open_interest":804.0,"volume":1257.0,"delta":0.2881,"gamma":0.0008,"vega":10.3616,"theta":-0.9738,"rho":3.5823,"theo":71.3122,"change":12.4,"open":71.5,"high":80.5,"low":71.5,"tick":"up","last_trade_price":80.5,"last_trade_time":"2026-02-18T10:28:23","percent_change":18.2085,"prev_day_close":73.4499969482422},{"option":"SPXW260430P07150000","bid":317.2,"bid_size":1.0,"ask":323.1,"ask_size":4.0,"iv":0.1372,"open_interest":48.0,"volume":0.0,"delta":-0.712,"gamma":0.0008,"vega":10.3616,"theta":-0.897,"rho":-9.8283,"theo":319.6744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.05,"last_trade_time":"2026-02-09T12:35:42","percent_change":0.0,"prev_day_close":306.449996948242},{"option":"SPXW260430C07155000","bid":69.0,"bid_size":16.0,"ask":70.3,"ask_size":16.0,"iv":0.1364,"open_interest":55.0,"volume":0.0,"delta":0.2834,"gamma":0.0008,"vega":10.287,"theta":-0.9634,"rho":3.5259,"theo":69.5516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.82,"last_trade_time":"2026-02-10T12:26:27","percent_change":0.0,"prev_day_close":71.5499992370606},{"option":"SPXW260430P07155000","bid":317.4,"bid_size":1.0,"ask":328.5,"ask_size":2.0,"iv":0.1363,"open_interest":0.0,"volume":0.0,"delta":-0.7166,"gamma":0.0008,"vega":10.287,"theta":-0.885,"rho":-9.8941,"theo":322.8744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.75},{"option":"SPXW260430C07160000","bid":67.3,"bid_size":16.0,"ask":68.5,"ask_size":7.0,"iv":0.1358,"open_interest":68.0,"volume":0.0,"delta":0.2788,"gamma":0.0008,"vega":10.2113,"theta":-0.9529,"rho":3.47,"theo":67.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.89,"last_trade_time":"2026-02-17T12:17:51","percent_change":0.0,"prev_day_close":69.75},{"option":"SPXW260430P07160000","bid":323.6,"bid_size":1.0,"ask":329.5,"ask_size":4.0,"iv":0.1363,"open_interest":7.0,"volume":0.0,"delta":-0.7212,"gamma":0.0008,"vega":10.2113,"theta":-0.873,"rho":-9.9594,"theo":326.1042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.24,"last_trade_time":"2026-02-09T12:35:42","percent_change":0.0,"prev_day_close":312.449996948242},{"option":"SPXW260430C07165000","bid":65.5,"bid_size":16.0,"ask":66.8,"ask_size":7.0,"iv":0.1354,"open_interest":6.0,"volume":0.0,"delta":0.2742,"gamma":0.0008,"vega":10.1346,"theta":-0.9423,"rho":3.4144,"theo":66.1196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.63,"last_trade_time":"2026-02-17T15:07:04","percent_change":0.0,"prev_day_close":67.9500007629394},{"option":"SPXW260430P07165000","bid":323.9,"bid_size":1.0,"ask":335.2,"ask_size":1.0,"iv":0.1357,"open_interest":0.0,"volume":0.0,"delta":-0.7258,"gamma":0.0008,"vega":10.1346,"theta":-0.8609,"rho":-10.0243,"theo":329.3635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":315.050003051758},{"option":"SPXW260430C07170000","bid":63.9,"bid_size":16.0,"ask":65.1,"ask_size":7.0,"iv":0.1349,"open_interest":58.0,"volume":0.0,"delta":0.2697,"gamma":0.0008,"vega":10.0566,"theta":-0.9316,"rho":3.359,"theo":64.4477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.85,"last_trade_time":"2026-02-06T15:59:36","percent_change":0.0,"prev_day_close":66.25},{"option":"SPXW260430P07170000","bid":330.1,"bid_size":1.0,"ask":336.1,"ask_size":4.0,"iv":0.1354,"open_interest":0.0,"volume":0.0,"delta":-0.7304,"gamma":0.0008,"vega":10.0566,"theta":-0.8487,"rho":-10.0891,"theo":332.6522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.699996948242},{"option":"SPXW260430C07175000","bid":62.2,"bid_size":26.0,"ask":63.4,"ask_size":7.0,"iv":0.1345,"open_interest":69.0,"volume":10.0,"delta":0.2651,"gamma":0.0008,"vega":9.9773,"theta":-0.9209,"rho":3.3036,"theo":62.8052,"change":4.29,"open":64.09,"high":64.09,"low":64.09,"tick":"up","last_trade_price":64.09,"last_trade_time":"2026-02-18T15:35:24","percent_change":7.17391,"prev_day_close":64.6000022888184},{"option":"SPXW260430P07175000","bid":333.4,"bid_size":1.0,"ask":339.4,"ask_size":4.0,"iv":0.135,"open_interest":6.0,"volume":0.0,"delta":-0.7349,"gamma":0.0008,"vega":9.9773,"theta":-0.8364,"rho":-10.1539,"theo":335.9703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.92,"last_trade_time":"2026-02-06T14:06:47","percent_change":0.0,"prev_day_close":321.950012207031},{"option":"SPXW260430C07180000","bid":60.6,"bid_size":25.0,"ask":61.8,"ask_size":7.0,"iv":0.1341,"open_interest":5.0,"volume":0.0,"delta":0.2606,"gamma":0.0008,"vega":9.8964,"theta":-0.9101,"rho":3.2481,"theo":61.1921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":122.52,"last_trade_time":"2026-01-27T12:55:42","percent_change":0.0,"prev_day_close":62.8500003814697},{"option":"SPXW260430P07180000","bid":336.7,"bid_size":1.0,"ask":342.7,"ask_size":4.0,"iv":0.1345,"open_interest":23.0,"volume":0.0,"delta":-0.7395,"gamma":0.0008,"vega":9.8964,"theta":-0.8241,"rho":-10.2188,"theo":339.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.29,"last_trade_time":"2026-02-02T12:23:33","percent_change":0.0,"prev_day_close":325.149993896484},{"option":"SPXW260430C07185000","bid":59.0,"bid_size":17.0,"ask":60.2,"ask_size":7.0,"iv":0.1337,"open_interest":126.0,"volume":0.0,"delta":0.2561,"gamma":0.0008,"vega":9.8137,"theta":-0.8993,"rho":3.1923,"theo":59.6082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.0,"last_trade_time":"2026-02-12T14:00:06","percent_change":0.0,"prev_day_close":61.1499996185303},{"option":"SPXW260430P07185000","bid":337.2,"bid_size":1.0,"ask":348.5,"ask_size":1.0,"iv":0.134,"open_interest":3.0,"volume":0.0,"delta":-0.744,"gamma":0.0008,"vega":9.8137,"theta":-0.8117,"rho":-10.2839,"theo":342.6944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.0,"last_trade_time":"2026-02-06T15:27:20","percent_change":0.0,"prev_day_close":328.050003051758},{"option":"SPXW260430C07190000","bid":57.4,"bid_size":27.0,"ask":58.6,"ask_size":7.0,"iv":0.1332,"open_interest":2.0,"volume":0.0,"delta":0.2516,"gamma":0.0008,"vega":9.7292,"theta":-0.8883,"rho":3.1365,"theo":58.0537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.6,"last_trade_time":"2026-02-13T09:42:42","percent_change":0.0,"prev_day_close":59.5500011444092},{"option":"SPXW260430P07190000","bid":343.4,"bid_size":1.0,"ask":349.5,"ask_size":4.0,"iv":0.1337,"open_interest":5.0,"volume":0.0,"delta":-0.7485,"gamma":0.0008,"vega":9.7292,"theta":-0.7992,"rho":-10.3491,"theo":346.1005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":367.68,"last_trade_time":"2026-02-13T10:27:30","percent_change":0.0,"prev_day_close":331.950012207031},{"option":"SPXW260430C07195000","bid":55.9,"bid_size":17.0,"ask":57.1,"ask_size":7.0,"iv":0.1329,"open_interest":5.0,"volume":0.0,"delta":0.2471,"gamma":0.0008,"vega":9.6428,"theta":-0.8774,"rho":3.0807,"theo":56.5285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.3,"last_trade_time":"2026-01-23T10:00:22","percent_change":0.0,"prev_day_close":58.0},{"option":"SPXW260430P07195000","bid":344.0,"bid_size":1.0,"ask":355.3,"ask_size":1.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.7529,"gamma":0.0008,"vega":9.6428,"theta":-0.7867,"rho":-10.4142,"theo":349.5359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.75},{"option":"SPXW260430C07200000","bid":54.6,"bid_size":25.0,"ask":55.5,"ask_size":15.0,"iv":0.1325,"open_interest":3461.0,"volume":106.0,"delta":0.2427,"gamma":0.0008,"vega":9.5547,"theta":-0.8663,"rho":3.0251,"theo":55.0326,"change":9.8,"open":53.5,"high":63.44,"low":53.5,"tick":"down","last_trade_price":62.15,"last_trade_time":"2026-02-18T11:09:39","percent_change":18.7202,"prev_day_close":56.5499992370606},{"option":"SPXW260430P07200000","bid":350.2,"bid_size":4.0,"ask":356.4,"ask_size":4.0,"iv":0.1328,"open_interest":153.0,"volume":0.0,"delta":-0.7574,"gamma":0.0008,"vega":9.5547,"theta":-0.7741,"rho":-10.4792,"theo":353.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.98,"last_trade_time":"2026-02-17T11:57:56","percent_change":0.0,"prev_day_close":338.649993896484},{"option":"SPXW260430C07205000","bid":52.9,"bid_size":18.0,"ask":54.1,"ask_size":8.0,"iv":0.132,"open_interest":1.0,"volume":0.0,"delta":0.2383,"gamma":0.0008,"vega":9.465,"theta":-0.8552,"rho":2.97,"theo":53.5656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.7,"last_trade_time":"2026-02-12T13:02:48","percent_change":0.0,"prev_day_close":54.9499988555908},{"option":"SPXW260430P07205000","bid":351.0,"bid_size":1.0,"ask":362.2,"ask_size":1.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.7618,"gamma":0.0008,"vega":9.465,"theta":-0.7615,"rho":-10.5437,"theo":356.4941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.700012207031},{"option":"SPXW260430C07210000","bid":51.5,"bid_size":28.0,"ask":52.6,"ask_size":8.0,"iv":0.1316,"open_interest":19.0,"volume":5.0,"delta":0.2339,"gamma":0.0008,"vega":9.374,"theta":-0.8441,"rho":2.9155,"theo":52.1274,"change":9.75,"open":59.2,"high":59.2,"low":59.2,"tick":"no_change","last_trade_price":59.2,"last_trade_time":"2026-02-18T11:03:18","percent_change":19.7169,"prev_day_close":53.4499988555908},{"option":"SPXW260430P07210000","bid":357.2,"bid_size":1.0,"ask":363.5,"ask_size":4.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":-0.7662,"gamma":0.0008,"vega":9.374,"theta":-0.7488,"rho":-10.6076,"theo":360.0164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.649993896484},{"option":"SPXW260430C07215000","bid":50.1,"bid_size":18.0,"ask":51.2,"ask_size":8.0,"iv":0.1312,"open_interest":7.0,"volume":1.0,"delta":0.2296,"gamma":0.0008,"vega":9.2821,"theta":-0.8329,"rho":2.8617,"theo":50.7176,"change":6.85,"open":55.0,"high":55.0,"low":55.0,"tick":"up","last_trade_price":55.0,"last_trade_time":"2026-02-18T13:59:17","percent_change":14.2264,"prev_day_close":52.0},{"option":"SPXW260430P07215000","bid":358.0,"bid_size":1.0,"ask":369.3,"ask_size":1.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.7705,"gamma":0.0008,"vega":9.2821,"theta":-0.7361,"rho":-10.6707,"theo":363.5672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.550003051758},{"option":"SPXW260430C07220000","bid":48.7,"bid_size":29.0,"ask":49.8,"ask_size":8.0,"iv":0.1308,"open_interest":11.0,"volume":5.0,"delta":0.2252,"gamma":0.0008,"vega":9.1895,"theta":-0.8217,"rho":2.8087,"theo":49.3357,"change":9.0,"open":55.8,"high":55.8,"low":55.8,"tick":"down","last_trade_price":55.8,"last_trade_time":"2026-02-18T11:09:39","percent_change":19.2308,"prev_day_close":50.5500011444092},{"option":"SPXW260430P07220000","bid":364.3,"bid_size":1.0,"ask":370.6,"ask_size":4.0,"iv":0.1313,"open_interest":3.0,"volume":0.0,"delta":-0.7748,"gamma":0.0008,"vega":9.1895,"theta":-0.7234,"rho":-10.7331,"theo":367.1459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.8,"last_trade_time":"2026-02-09T15:44:09","percent_change":0.0,"prev_day_close":352.599990844727},{"option":"SPXW260430C07225000","bid":47.4,"bid_size":29.0,"ask":48.5,"ask_size":8.0,"iv":0.1305,"open_interest":281.0,"volume":2.0,"delta":0.221,"gamma":0.0008,"vega":9.0963,"theta":-0.8105,"rho":2.7564,"theo":47.9816,"change":9.96,"open":48.6,"high":55.46,"low":48.6,"tick":"up","last_trade_price":55.46,"last_trade_time":"2026-02-18T11:05:21","percent_change":21.8901,"prev_day_close":49.1499996185303},{"option":"SPXW260430P07225000","bid":367.9,"bid_size":1.0,"ask":374.2,"ask_size":4.0,"iv":0.1309,"open_interest":61.0,"volume":0.0,"delta":-0.7791,"gamma":0.0008,"vega":9.0963,"theta":-0.7106,"rho":-10.7948,"theo":370.7523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.53,"last_trade_time":"2026-02-13T14:59:22","percent_change":0.0,"prev_day_close":356.050003051758},{"option":"SPXW260430C07230000","bid":46.0,"bid_size":29.0,"ask":47.1,"ask_size":8.0,"iv":0.1301,"open_interest":6.0,"volume":0.0,"delta":0.2167,"gamma":0.0008,"vega":9.0026,"theta":-0.7992,"rho":2.7045,"theo":46.6549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.2,"last_trade_time":"2026-02-17T10:18:51","percent_change":0.0,"prev_day_close":47.75},{"option":"SPXW260430P07230000","bid":371.5,"bid_size":1.0,"ask":377.9,"ask_size":4.0,"iv":0.1305,"open_interest":4.0,"volume":0.0,"delta":-0.7834,"gamma":0.0008,"vega":9.0026,"theta":-0.6978,"rho":-10.856,"theo":374.3862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.0,"last_trade_time":"2026-01-26T12:36:48","percent_change":0.0,"prev_day_close":359.75},{"option":"SPXW260430C07235000","bid":44.8,"bid_size":10.0,"ask":45.9,"ask_size":8.0,"iv":0.1298,"open_interest":36.0,"volume":0.0,"delta":0.2125,"gamma":0.0007,"vega":8.9083,"theta":-0.7879,"rho":2.653,"theo":45.3554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.5,"last_trade_time":"2026-02-10T10:10:41","percent_change":0.0,"prev_day_close":46.4499988555908},{"option":"SPXW260430P07235000","bid":372.5,"bid_size":1.0,"ask":383.7,"ask_size":1.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.7876,"gamma":0.0007,"vega":8.9083,"theta":-0.685,"rho":-10.9169,"theo":378.0472,"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":362.849990844727},{"option":"SPXW260430C07240000","bid":43.5,"bid_size":30.0,"ask":44.5,"ask_size":8.0,"iv":0.1294,"open_interest":6.0,"volume":0.0,"delta":0.2083,"gamma":0.0007,"vega":8.8132,"theta":-0.7766,"rho":2.6017,"theo":44.0829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.83,"last_trade_time":"2026-02-17T12:17:51","percent_change":0.0,"prev_day_close":45.1500015258789},{"option":"SPXW260430P07240000","bid":378.8,"bid_size":1.0,"ask":385.2,"ask_size":4.0,"iv":0.1298,"open_interest":1.0,"volume":0.0,"delta":-0.7917,"gamma":0.0007,"vega":8.8132,"theta":-0.6722,"rho":-10.9776,"theo":381.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.52,"last_trade_time":"2026-02-09T12:16:45","percent_change":0.0,"prev_day_close":367.050003051758},{"option":"SPXW260430C07245000","bid":42.2,"bid_size":18.0,"ask":43.3,"ask_size":8.0,"iv":0.129,"open_interest":13.0,"volume":0.0,"delta":0.2042,"gamma":0.0007,"vega":8.7171,"theta":-0.7653,"rho":2.5504,"theo":42.8375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.3,"last_trade_time":"2026-02-17T10:03:41","percent_change":0.0,"prev_day_close":43.8999996185303},{"option":"SPXW260430P07245000","bid":379.9,"bid_size":1.0,"ask":391.1,"ask_size":1.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.7959,"gamma":0.0007,"vega":8.7171,"theta":-0.6593,"rho":-11.0382,"theo":385.4505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.150009155273},{"option":"SPXW260430C07250000","bid":41.2,"bid_size":27.0,"ask":42.1,"ask_size":35.0,"iv":0.1288,"open_interest":1808.0,"volume":2345.0,"delta":0.2,"gamma":0.0007,"vega":8.6197,"theta":-0.754,"rho":2.4992,"theo":41.6191,"change":1.45,"open":42.15,"high":48.1,"low":40.2,"tick":"up","last_trade_price":40.9,"last_trade_time":"2026-02-18T15:30:18","percent_change":3.67554,"prev_day_close":42.6500015258789},{"option":"SPXW260430P07250000","bid":385.8,"bid_size":4.0,"ask":392.7,"ask_size":4.0,"iv":0.1292,"open_interest":162.0,"volume":0.0,"delta":-0.8,"gamma":0.0007,"vega":8.6197,"theta":-0.6465,"rho":-11.0988,"theo":389.1927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.73,"last_trade_time":"2026-02-17T14:34:59","percent_change":0.0,"prev_day_close":374.150009155273},{"option":"SPXW260430C07255000","bid":39.8,"bid_size":18.0,"ask":40.9,"ask_size":8.0,"iv":0.1283,"open_interest":63.0,"volume":0.0,"delta":0.196,"gamma":0.0007,"vega":8.521,"theta":-0.7427,"rho":2.4481,"theo":40.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.6,"last_trade_time":"2026-02-06T09:46:23","percent_change":0.0,"prev_day_close":41.3500003814697},{"option":"SPXW260430P07255000","bid":387.4,"bid_size":1.0,"ask":398.6,"ask_size":1.0,"iv":0.1287,"open_interest":31.0,"volume":0.0,"delta":-0.8041,"gamma":0.0007,"vega":8.521,"theta":-0.6336,"rho":-11.1593,"theo":392.9617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":348.13,"last_trade_time":"2026-02-06T15:28:48","percent_change":0.0,"prev_day_close":377.600006103516},{"option":"SPXW260430C07260000","bid":38.7,"bid_size":31.0,"ask":39.7,"ask_size":8.0,"iv":0.128,"open_interest":7.0,"volume":0.0,"delta":0.192,"gamma":0.0007,"vega":8.421,"theta":-0.7314,"rho":2.3974,"theo":39.2628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.4,"last_trade_time":"2026-02-17T10:12:56","percent_change":0.0,"prev_day_close":40.1499996185303},{"option":"SPXW260430P07260000","bid":393.7,"bid_size":4.0,"ask":400.3,"ask_size":4.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.8081,"gamma":0.0007,"vega":8.421,"theta":-0.6208,"rho":-11.2194,"theo":396.7575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.899993896484},{"option":"SPXW260430C07265000","bid":37.5,"bid_size":20.0,"ask":38.6,"ask_size":9.0,"iv":0.1276,"open_interest":3.0,"volume":1.0,"delta":0.188,"gamma":0.0007,"vega":8.3197,"theta":-0.7201,"rho":2.3471,"theo":38.1246,"change":4.67,"open":40.77,"high":40.77,"low":40.77,"tick":"up","last_trade_price":40.77,"last_trade_time":"2026-02-18T15:58:33","percent_change":12.9363,"prev_day_close":38.9499988555908},{"option":"SPXW260430P07265000","bid":395.0,"bid_size":1.0,"ask":406.3,"ask_size":1.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.8121,"gamma":0.0007,"vega":8.3197,"theta":-0.6079,"rho":-11.279,"theo":400.5799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.199996948242},{"option":"SPXW260430C07270000","bid":36.4,"bid_size":33.0,"ask":37.5,"ask_size":22.0,"iv":0.1273,"open_interest":31.0,"volume":0.0,"delta":0.184,"gamma":0.0007,"vega":8.2174,"theta":-0.7088,"rho":2.2976,"theo":37.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.75,"last_trade_time":"2026-02-10T14:57:41","percent_change":0.0,"prev_day_close":37.8500003814697},{"option":"SPXW260430P07270000","bid":401.4,"bid_size":1.0,"ask":408.0,"ask_size":4.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.816,"gamma":0.0007,"vega":8.2174,"theta":-0.5951,"rho":-11.3379,"theo":404.4286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.5},{"option":"SPXW260430C07275000","bid":35.4,"bid_size":11.0,"ask":36.4,"ask_size":23.0,"iv":0.127,"open_interest":274.0,"volume":0.0,"delta":0.1801,"gamma":0.0007,"vega":8.1146,"theta":-0.6975,"rho":2.249,"theo":35.9266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.7,"last_trade_time":"2026-02-13T10:42:15","percent_change":0.0,"prev_day_close":36.6499996185303},{"option":"SPXW260430P07275000","bid":405.2,"bid_size":1.0,"ask":411.9,"ask_size":4.0,"iv":0.1274,"open_interest":66.0,"volume":0.0,"delta":-0.8199,"gamma":0.0007,"vega":8.1146,"theta":-0.5823,"rho":-11.3959,"theo":408.3031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.2,"last_trade_time":"2025-12-26T13:37:24","percent_change":0.0,"prev_day_close":393.299987792969},{"option":"SPXW260430C07280000","bid":34.3,"bid_size":35.0,"ask":35.3,"ask_size":23.0,"iv":0.1266,"open_interest":18.0,"volume":0.0,"delta":0.1763,"gamma":0.0007,"vega":8.0114,"theta":-0.6863,"rho":2.2012,"theo":34.866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.8,"last_trade_time":"2026-02-13T10:48:10","percent_change":0.0,"prev_day_close":35.6499996185303},{"option":"SPXW260430P07280000","bid":409.1,"bid_size":1.0,"ask":415.8,"ask_size":4.0,"iv":0.127,"open_interest":6.0,"volume":0.0,"delta":-0.8238,"gamma":0.0007,"vega":8.0114,"theta":-0.5696,"rho":-11.453,"theo":412.203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.87,"last_trade_time":"2026-01-27T16:13:53","percent_change":0.0,"prev_day_close":396.899993896484},{"option":"SPXW260430C07285000","bid":33.3,"bid_size":20.0,"ask":34.3,"ask_size":9.0,"iv":0.1264,"open_interest":1.0,"volume":0.0,"delta":0.1725,"gamma":0.0007,"vega":7.9082,"theta":-0.6751,"rho":2.1544,"theo":33.8305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.0,"last_trade_time":"2026-02-06T09:45:28","percent_change":0.0,"prev_day_close":34.5500011444092},{"option":"SPXW260430P07285000","bid":410.6,"bid_size":1.0,"ask":421.8,"ask_size":1.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":-0.8276,"gamma":0.0007,"vega":7.9082,"theta":-0.5568,"rho":-11.5092,"theo":416.1281,"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":400.550003051758},{"option":"SPXW260430C07290000","bid":32.3,"bid_size":9.0,"ask":33.3,"ask_size":9.0,"iv":0.1259,"open_interest":8.0,"volume":0.0,"delta":0.1687,"gamma":0.0007,"vega":7.8052,"theta":-0.6639,"rho":2.1082,"theo":32.8196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.23,"last_trade_time":"2026-02-12T10:40:16","percent_change":0.0,"prev_day_close":33.5},{"option":"SPXW260430P07290000","bid":416.3,"bid_size":4.0,"ask":423.2,"ask_size":4.0,"iv":0.1266,"open_interest":0.0,"volume":0.0,"delta":-0.8313,"gamma":0.0007,"vega":7.8052,"theta":-0.5441,"rho":-11.5648,"theo":420.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.75},{"option":"SPXW260430C07295000","bid":31.3,"bid_size":21.0,"ask":32.3,"ask_size":9.0,"iv":0.1257,"open_interest":16.0,"volume":0.0,"delta":0.165,"gamma":0.0006,"vega":7.7023,"theta":-0.6528,"rho":2.0626,"theo":31.8331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.2,"last_trade_time":"2026-02-12T15:54:48","percent_change":0.0,"prev_day_close":32.5},{"option":"SPXW260430P07295000","bid":418.5,"bid_size":1.0,"ask":429.7,"ask_size":1.0,"iv":0.1261,"open_interest":1.0,"volume":0.0,"delta":-0.8351,"gamma":0.0006,"vega":7.7023,"theta":-0.5315,"rho":-11.6197,"theo":424.0518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":454.8,"last_trade_time":"2026-02-13T09:45:03","percent_change":0.0,"prev_day_close":408.349990844727},{"option":"SPXW260430C07300000","bid":30.4,"bid_size":9.0,"ask":31.3,"ask_size":24.0,"iv":0.1254,"open_interest":762.0,"volume":15.0,"delta":0.1613,"gamma":0.0006,"vega":7.5995,"theta":-0.6417,"rho":2.0175,"theo":30.8708,"change":6.15,"open":35.2,"high":36.2,"low":35.2,"tick":"down","last_trade_price":35.4,"last_trade_time":"2026-02-18T12:32:38","percent_change":21.0256,"prev_day_close":31.4499998092651},{"option":"SPXW260430P07300000","bid":424.9,"bid_size":1.0,"ask":431.7,"ask_size":3.0,"iv":0.1258,"open_interest":16.0,"volume":0.0,"delta":-0.8387,"gamma":0.0006,"vega":7.5995,"theta":-0.5189,"rho":-11.6743,"theo":428.0501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.48,"last_trade_time":"2026-02-13T10:27:30","percent_change":0.0,"prev_day_close":412.75},{"option":"SPXW260430C07305000","bid":29.4,"bid_size":24.0,"ask":30.4,"ask_size":9.0,"iv":0.1251,"open_interest":1.0,"volume":0.0,"delta":0.1577,"gamma":0.0006,"vega":7.4966,"theta":-0.6307,"rho":1.9725,"theo":29.9324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.25,"last_trade_time":"2026-02-12T13:02:48","percent_change":0.0,"prev_day_close":30.5500001907349},{"option":"SPXW260430P07305000","bid":426.5,"bid_size":1.0,"ask":437.8,"ask_size":1.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.8424,"gamma":0.0006,"vega":7.4966,"theta":-0.5063,"rho":-11.7286,"theo":432.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.400009155273},{"option":"SPXW260430C07310000","bid":28.5,"bid_size":39.0,"ask":29.5,"ask_size":25.0,"iv":0.1248,"open_interest":15.0,"volume":0.0,"delta":0.1541,"gamma":0.0006,"vega":7.3932,"theta":-0.6198,"rho":1.9279,"theo":29.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.7,"last_trade_time":"2026-02-11T09:57:05","percent_change":0.0,"prev_day_close":29.5999994277954},{"option":"SPXW260430P07310000","bid":433.0,"bid_size":1.0,"ask":439.8,"ask_size":3.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.8459,"gamma":0.0006,"vega":7.3932,"theta":-0.4938,"rho":-11.7826,"theo":436.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.650009155273},{"option":"SPXW260430C07315000","bid":27.6,"bid_size":27.0,"ask":28.6,"ask_size":10.0,"iv":0.1245,"open_interest":81.0,"volume":0.0,"delta":0.1506,"gamma":0.0006,"vega":7.2894,"theta":-0.6089,"rho":1.8835,"theo":28.1271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.9,"last_trade_time":"2026-02-12T15:58:41","percent_change":0.0,"prev_day_close":28.6499996185303},{"option":"SPXW260430P07315000","bid":434.7,"bid_size":1.0,"ask":445.9,"ask_size":1.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.8494,"gamma":0.0006,"vega":7.2894,"theta":-0.4814,"rho":-11.8363,"theo":440.1881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.449996948242},{"option":"SPXW260430C07320000","bid":26.8,"bid_size":39.0,"ask":27.7,"ask_size":27.0,"iv":0.1243,"open_interest":7.0,"volume":0.0,"delta":0.1471,"gamma":0.0006,"vega":7.1849,"theta":-0.598,"rho":1.8396,"theo":27.2597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.97,"last_trade_time":"2026-02-13T09:40:14","percent_change":0.0,"prev_day_close":27.8000001907349},{"option":"SPXW260430P07320000","bid":440.4,"bid_size":3.0,"ask":447.5,"ask_size":3.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.8529,"gamma":0.0006,"vega":7.1849,"theta":-0.469,"rho":-11.8896,"theo":444.2813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.850006103516},{"option":"SPXW260430C07325000","bid":26.0,"bid_size":10.0,"ask":26.9,"ask_size":27.0,"iv":0.124,"open_interest":87.0,"volume":3.0,"delta":0.1437,"gamma":0.0006,"vega":7.0798,"theta":-0.5873,"rho":1.7964,"theo":26.4155,"change":3.17,"open":30.2,"high":30.2,"low":28.22,"tick":"down","last_trade_price":28.22,"last_trade_time":"2026-02-18T15:58:33","percent_change":12.6547,"prev_day_close":26.9499998092651},{"option":"SPXW260430P07325000","bid":444.7,"bid_size":3.0,"ask":452.2,"ask_size":3.0,"iv":0.1246,"open_interest":2.0,"volume":0.0,"delta":-0.8563,"gamma":0.0006,"vega":7.0798,"theta":-0.4568,"rho":-11.9422,"theo":448.3977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":438.79,"last_trade_time":"2025-12-22T10:01:02","percent_change":0.0,"prev_day_close":433.300003051758},{"option":"SPXW260430C07330000","bid":25.1,"bid_size":50.0,"ask":26.1,"ask_size":33.0,"iv":0.1237,"open_interest":15.0,"volume":0.0,"delta":0.1404,"gamma":0.0006,"vega":6.9744,"theta":-0.5766,"rho":1.7539,"theo":25.5941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.99,"last_trade_time":"2026-02-12T15:06:15","percent_change":0.0,"prev_day_close":26.0999994277954},{"option":"SPXW260430P07330000","bid":449.3,"bid_size":1.0,"ask":456.3,"ask_size":3.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":-0.8597,"gamma":0.0006,"vega":6.9744,"theta":-0.4446,"rho":-11.994,"theo":452.5368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.5},{"option":"SPXW260430C07335000","bid":24.4,"bid_size":10.0,"ask":25.3,"ask_size":10.0,"iv":0.1234,"open_interest":29.0,"volume":0.0,"delta":0.1371,"gamma":0.0006,"vega":6.869,"theta":-0.566,"rho":1.7124,"theo":24.795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.9,"last_trade_time":"2026-02-17T09:38:47","percent_change":0.0,"prev_day_close":25.3000001907349},{"option":"SPXW260430P07335000","bid":451.2,"bid_size":1.0,"ask":462.4,"ask_size":1.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.863,"gamma":0.0006,"vega":6.869,"theta":-0.4324,"rho":-12.0449,"theo":456.6983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.900009155273},{"option":"SPXW260430C07340000","bid":23.6,"bid_size":44.0,"ask":24.5,"ask_size":28.0,"iv":0.1233,"open_interest":13.0,"volume":0.0,"delta":0.1338,"gamma":0.0006,"vega":6.7637,"theta":-0.5555,"rho":1.6719,"theo":24.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.3,"last_trade_time":"2026-02-17T12:22:36","percent_change":0.0,"prev_day_close":24.5},{"option":"SPXW260430P07340000","bid":457.7,"bid_size":1.0,"ask":464.7,"ask_size":3.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.8662,"gamma":0.0006,"vega":6.7637,"theta":-0.4204,"rho":-12.0948,"theo":460.8817,"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":445.700012207031},{"option":"SPXW260430C07345000","bid":22.8,"bid_size":33.0,"ask":23.7,"ask_size":10.0,"iv":0.1229,"open_interest":28.0,"volume":40.0,"delta":0.1306,"gamma":0.0006,"vega":6.6591,"theta":-0.5451,"rho":1.6324,"theo":23.262,"change":2.6,"open":24.3,"high":24.95,"low":24.3,"tick":"down","last_trade_price":24.75,"last_trade_time":"2026-02-18T09:59:00","percent_change":11.7382,"prev_day_close":23.75},{"option":"SPXW260430P07345000","bid":459.6,"bid_size":1.0,"ask":470.8,"ask_size":1.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":-0.8694,"gamma":0.0006,"vega":6.6591,"theta":-0.4085,"rho":-12.1437,"theo":465.0864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.5},{"option":"SPXW260430C07350000","bid":22.1,"bid_size":52.0,"ask":23.0,"ask_size":29.0,"iv":0.1228,"open_interest":594.0,"volume":20.0,"delta":0.1274,"gamma":0.0006,"vega":6.5551,"theta":-0.5348,"rho":1.5936,"theo":22.5271,"change":4.77,"open":26.12,"high":26.12,"low":26.12,"tick":"no_change","last_trade_price":26.12,"last_trade_time":"2026-02-18T10:58:37","percent_change":22.3419,"prev_day_close":23.0},{"option":"SPXW260430P07350000","bid":465.4,"bid_size":3.0,"ask":472.6,"ask_size":3.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.8726,"gamma":0.0006,"vega":6.5551,"theta":-0.3966,"rho":-12.1918,"theo":469.3122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":426.06,"last_trade_time":"2026-02-06T12:51:01","percent_change":0.0,"prev_day_close":454.300003051758},{"option":"SPXW260430C07355000","bid":21.4,"bid_size":33.0,"ask":22.3,"ask_size":10.0,"iv":0.1225,"open_interest":120.0,"volume":0.0,"delta":0.1244,"gamma":0.0006,"vega":6.452,"theta":-0.5246,"rho":1.5555,"theo":21.8129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.5,"last_trade_time":"2026-02-11T09:35:29","percent_change":0.0,"prev_day_close":22.25},{"option":"SPXW260430P07355000","bid":468.1,"bid_size":1.0,"ask":479.3,"ask_size":1.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.8757,"gamma":0.0006,"vega":6.452,"theta":-0.3849,"rho":-12.2393,"theo":473.5585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.849990844727},{"option":"SPXW260430C07360000","bid":20.7,"bid_size":56.0,"ask":21.6,"ask_size":31.0,"iv":0.1223,"open_interest":7.0,"volume":3.0,"delta":0.1213,"gamma":0.0006,"vega":6.3497,"theta":-0.5145,"rho":1.5179,"theo":21.1189,"change":4.55,"open":24.6,"high":24.6,"low":24.6,"tick":"up","last_trade_price":24.6,"last_trade_time":"2026-02-18T10:49:51","percent_change":22.6933,"prev_day_close":21.5500001907349},{"option":"SPXW260430P07360000","bid":474.6,"bid_size":1.0,"ask":481.7,"ask_size":3.0,"iv":0.1228,"open_interest":5.0,"volume":0.0,"delta":-0.8787,"gamma":0.0006,"vega":6.3497,"theta":-0.3732,"rho":-12.2863,"theo":477.825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.07,"last_trade_time":"2026-02-02T12:23:33","percent_change":0.0,"prev_day_close":462.600006103516},{"option":"SPXW260430C07365000","bid":20.1,"bid_size":29.0,"ask":20.9,"ask_size":11.0,"iv":0.1221,"open_interest":14.0,"volume":0.0,"delta":0.1183,"gamma":0.0005,"vega":6.2481,"theta":-0.5045,"rho":1.4808,"theo":20.4448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.3,"last_trade_time":"2026-02-11T09:35:25","percent_change":0.0,"prev_day_close":20.8500003814697},{"option":"SPXW260430P07365000","bid":476.6,"bid_size":1.0,"ask":487.8,"ask_size":1.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.8817,"gamma":0.0005,"vega":6.2481,"theta":-0.3617,"rho":-12.3328,"theo":482.1116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.349990844727},{"option":"SPXW260430C07370000","bid":19.4,"bid_size":58.0,"ask":20.3,"ask_size":33.0,"iv":0.1219,"open_interest":49.0,"volume":0.0,"delta":0.1154,"gamma":0.0005,"vega":6.147,"theta":-0.4947,"rho":1.444,"theo":19.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.1,"last_trade_time":"2026-02-13T14:58:21","percent_change":0.0,"prev_day_close":20.1999998092651},{"option":"SPXW260430P07370000","bid":483.1,"bid_size":1.0,"ask":490.3,"ask_size":3.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.8846,"gamma":0.0005,"vega":6.147,"theta":-0.3503,"rho":-12.3789,"theo":486.4179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":471.300003051758},{"option":"SPXW260430C07375000","bid":18.8,"bid_size":59.0,"ask":19.6,"ask_size":33.0,"iv":0.1216,"open_interest":122.0,"volume":0.0,"delta":0.1125,"gamma":0.0005,"vega":6.0462,"theta":-0.4849,"rho":1.4077,"theo":19.1558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-17T13:26:47","percent_change":0.0,"prev_day_close":19.5500001907349},{"option":"SPXW260430P07375000","bid":487.5,"bid_size":1.0,"ask":494.7,"ask_size":3.0,"iv":0.1222,"open_interest":26.0,"volume":0.0,"delta":-0.8875,"gamma":0.0005,"vega":6.0462,"theta":-0.339,"rho":-12.4246,"theo":490.7437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.84,"last_trade_time":"2026-01-26T11:53:12","percent_change":0.0,"prev_day_close":475.449996948242},{"option":"SPXW260430C07380000","bid":18.2,"bid_size":60.0,"ask":19.0,"ask_size":34.0,"iv":0.1215,"open_interest":9.0,"volume":2.0,"delta":0.1097,"gamma":0.0005,"vega":5.9457,"theta":-0.4753,"rho":1.372,"theo":18.5402,"change":3.5,"open":21.15,"high":21.15,"low":21.15,"tick":"up","last_trade_price":21.15,"last_trade_time":"2026-02-18T12:52:30","percent_change":19.83,"prev_day_close":18.9000005722046},{"option":"SPXW260430P07380000","bid":491.8,"bid_size":1.0,"ask":499.0,"ask_size":3.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.8903,"gamma":0.0005,"vega":5.9457,"theta":-0.3279,"rho":-12.4697,"theo":495.0886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.050003051758},{"option":"SPXW260430C07385000","bid":17.6,"bid_size":38.0,"ask":18.4,"ask_size":11.0,"iv":0.1212,"open_interest":67.0,"volume":2.0,"delta":0.107,"gamma":0.0005,"vega":5.8454,"theta":-0.4658,"rho":1.3369,"theo":17.9434,"change":3.8,"open":20.9,"high":20.9,"low":20.9,"tick":"no_change","last_trade_price":20.9,"last_trade_time":"2026-02-18T10:47:00","percent_change":22.2222,"prev_day_close":18.3000001907349},{"option":"SPXW260430P07385000","bid":494.0,"bid_size":1.0,"ask":505.2,"ask_size":1.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.8931,"gamma":0.0005,"vega":5.8454,"theta":-0.3168,"rho":-12.5141,"theo":499.4524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.650009155273},{"option":"SPXW260430C07390000","bid":17.0,"bid_size":63.0,"ask":17.8,"ask_size":35.0,"iv":0.121,"open_interest":6.0,"volume":0.0,"delta":0.1042,"gamma":0.0005,"vega":5.7454,"theta":-0.4564,"rho":1.3027,"theo":17.3649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.35,"last_trade_time":"2026-02-17T13:26:47","percent_change":0.0,"prev_day_close":17.6999998092651},{"option":"SPXW260430P07390000","bid":500.0,"bid_size":3.0,"ask":507.8,"ask_size":3.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.8958,"gamma":0.0005,"vega":5.7454,"theta":-0.3059,"rho":-12.5577,"theo":503.8345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.550003051758},{"option":"SPXW260430C07395000","bid":16.5,"bid_size":39.0,"ask":17.3,"ask_size":12.0,"iv":0.1209,"open_interest":4.0,"volume":2.0,"delta":0.1016,"gamma":0.0005,"vega":5.646,"theta":-0.4472,"rho":1.2694,"theo":16.8044,"change":3.15,"open":19.2,"high":19.2,"low":19.2,"tick":"up","last_trade_price":19.2,"last_trade_time":"2026-02-18T12:52:30","percent_change":19.6262,"prev_day_close":17.1999998092651},{"option":"SPXW260430P07395000","bid":502.8,"bid_size":1.0,"ask":514.0,"ask_size":1.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.8984,"gamma":0.0005,"vega":5.646,"theta":-0.2951,"rho":-12.6004,"theo":508.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.399993896484},{"option":"SPXW260430C07400000","bid":16.1,"bid_size":29.0,"ask":16.7,"ask_size":66.0,"iv":0.1209,"open_interest":1194.0,"volume":2.0,"delta":0.099,"gamma":0.0005,"vega":5.5472,"theta":-0.438,"rho":1.237,"theo":16.2614,"change":1.56,"open":17.16,"high":17.16,"low":17.16,"tick":"no_change","last_trade_price":17.16,"last_trade_time":"2026-02-18T15:52:39","percent_change":10.0,"prev_day_close":16.6999998092651},{"option":"SPXW260430P07400000","bid":509.3,"bid_size":3.0,"ask":516.6,"ask_size":3.0,"iv":0.1212,"open_interest":18.0,"volume":0.0,"delta":-0.901,"gamma":0.0005,"vega":5.5472,"theta":-0.2845,"rho":-12.6422,"theo":512.6521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":432.95,"last_trade_time":"2026-02-12T10:08:15","percent_change":0.0,"prev_day_close":497.75},{"option":"SPXW260430C07405000","bid":15.4,"bid_size":42.0,"ask":16.2,"ask_size":12.0,"iv":0.1205,"open_interest":35.0,"volume":1.0,"delta":0.0965,"gamma":0.0005,"vega":5.4495,"theta":-0.429,"rho":1.2055,"theo":15.7352,"change":1.65,"open":16.65,"high":16.65,"low":16.65,"tick":"up","last_trade_price":16.65,"last_trade_time":"2026-02-18T09:56:50","percent_change":11.0,"prev_day_close":16.0999999046326},{"option":"SPXW260430P07405000","bid":511.6,"bid_size":1.0,"ask":522.8,"ask_size":1.0,"iv":0.121,"open_interest":1.0,"volume":1.0,"delta":-0.9036,"gamma":0.0005,"vega":5.4495,"theta":-0.2739,"rho":-12.683,"theo":517.0865,"change":-24.53,"open":501.87,"high":501.87,"low":501.87,"tick":"up","last_trade_price":501.87,"last_trade_time":"2026-02-18T09:56:50","percent_change":-4.65995,"prev_day_close":501.25},{"option":"SPXW260430C07410000","bid":14.9,"bid_size":69.0,"ask":15.7,"ask_size":39.0,"iv":0.1204,"open_interest":10.0,"volume":0.0,"delta":0.094,"gamma":0.0005,"vega":5.3529,"theta":-0.4202,"rho":1.1748,"theo":15.2256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.9,"last_trade_time":"2026-02-12T15:58:41","percent_change":0.0,"prev_day_close":15.5},{"option":"SPXW260430P07410000","bid":517.7,"bid_size":3.0,"ask":525.6,"ask_size":3.0,"iv":0.1212,"open_interest":1.0,"volume":0.0,"delta":-0.9061,"gamma":0.0005,"vega":5.3529,"theta":-0.2636,"rho":-12.723,"theo":521.5374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.79,"last_trade_time":"2026-02-12T10:04:16","percent_change":0.0,"prev_day_close":506.400009155273},{"option":"SPXW260430C07415000","bid":14.4,"bid_size":43.0,"ask":15.2,"ask_size":12.0,"iv":0.1202,"open_interest":51.0,"volume":20.0,"delta":0.0916,"gamma":0.0004,"vega":5.2576,"theta":-0.4115,"rho":1.1449,"theo":14.732,"change":3.3,"open":17.4,"high":17.4,"low":17.4,"tick":"up","last_trade_price":17.4,"last_trade_time":"2026-02-18T10:55:58","percent_change":23.4043,"prev_day_close":15.0999999046326},{"option":"SPXW260430P07415000","bid":520.6,"bid_size":1.0,"ask":531.7,"ask_size":1.0,"iv":0.1208,"open_interest":0.0,"volume":0.0,"delta":-0.9085,"gamma":0.0004,"vega":5.2576,"theta":-0.2533,"rho":-12.7624,"theo":526.0044,"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":510.150009155273},{"option":"SPXW260430C07420000","bid":14.0,"bid_size":45.0,"ask":14.7,"ask_size":40.0,"iv":0.1201,"open_interest":3.0,"volume":0.0,"delta":0.0892,"gamma":0.0004,"vega":5.1637,"theta":-0.4029,"rho":1.1155,"theo":14.2541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.9,"last_trade_time":"2026-02-12T15:58:41","percent_change":0.0,"prev_day_close":14.5500001907349},{"option":"SPXW260430P07420000","bid":527.1,"bid_size":3.0,"ask":534.5,"ask_size":3.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.9109,"gamma":0.0004,"vega":5.1637,"theta":-0.2432,"rho":-12.8011,"theo":530.4871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.550018310547},{"option":"SPXW260430C07425000","bid":13.5,"bid_size":73.0,"ask":14.3,"ask_size":43.0,"iv":0.12,"open_interest":59.0,"volume":0.0,"delta":0.0869,"gamma":0.0004,"vega":5.071,"theta":-0.3945,"rho":1.0866,"theo":13.7916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-17T14:35:49","percent_change":0.0,"prev_day_close":14.0999999046326},{"option":"SPXW260430P07425000","bid":531.6,"bid_size":3.0,"ask":539.0,"ask_size":3.0,"iv":0.1204,"open_interest":4.0,"volume":0.0,"delta":-0.9132,"gamma":0.0004,"vega":5.071,"theta":-0.2332,"rho":-12.8394,"theo":534.9852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":534.46,"last_trade_time":"2026-02-13T10:36:32","percent_change":0.0,"prev_day_close":520.0},{"option":"SPXW260430C07430000","bid":13.1,"bid_size":44.0,"ask":13.8,"ask_size":43.0,"iv":0.1198,"open_interest":3.0,"volume":0.0,"delta":0.0846,"gamma":0.0004,"vega":4.9795,"theta":-0.3862,"rho":1.0581,"theo":13.3441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.0,"last_trade_time":"2026-02-12T15:58:40","percent_change":0.0,"prev_day_close":13.5999999046326},{"option":"SPXW260430P07430000","bid":535.6,"bid_size":3.0,"ask":543.6,"ask_size":3.0,"iv":0.1206,"open_interest":2.0,"volume":0.0,"delta":-0.9155,"gamma":0.0004,"vega":4.9795,"theta":-0.2234,"rho":-12.8772,"theo":539.4983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":481.48,"last_trade_time":"2026-01-23T15:58:43","percent_change":0.0,"prev_day_close":524.25},{"option":"SPXW260430C07435000","bid":12.6,"bid_size":46.0,"ask":13.4,"ask_size":13.0,"iv":0.1197,"open_interest":40.0,"volume":0.0,"delta":0.0824,"gamma":0.0004,"vega":4.8891,"theta":-0.378,"rho":1.0301,"theo":12.9114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.7,"last_trade_time":"2026-02-17T09:51:00","percent_change":0.0,"prev_day_close":13.1999998092651},{"option":"SPXW260430P07435000","bid":538.6,"bid_size":1.0,"ask":549.7,"ask_size":1.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.9177,"gamma":0.0004,"vega":4.8891,"theta":-0.2137,"rho":-12.9146,"theo":544.0262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.149993896484},{"option":"SPXW260430C07440000","bid":12.2,"bid_size":77.0,"ask":12.9,"ask_size":44.0,"iv":0.1195,"open_interest":6.0,"volume":0.0,"delta":0.0802,"gamma":0.0004,"vega":4.7996,"theta":-0.37,"rho":1.0027,"theo":12.4932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":12.75},{"option":"SPXW260430P07440000","bid":544.6,"bid_size":3.0,"ask":552.7,"ask_size":3.0,"iv":0.1204,"open_interest":1.0,"volume":0.0,"delta":-0.9198,"gamma":0.0004,"vega":4.7996,"theta":-0.2042,"rho":-12.9514,"theo":548.5685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":476.85,"last_trade_time":"2026-01-29T13:43:12","percent_change":0.0,"prev_day_close":533.350006103516},{"option":"SPXW260430C07445000","bid":11.9,"bid_size":32.0,"ask":12.5,"ask_size":13.0,"iv":0.1195,"open_interest":2.0,"volume":0.0,"delta":0.0781,"gamma":0.0004,"vega":4.7109,"theta":-0.3622,"rho":0.9759,"theo":12.089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.7,"last_trade_time":"2026-02-12T15:58:40","percent_change":0.0,"prev_day_close":12.3000001907349},{"option":"SPXW260430P07445000","bid":547.7,"bid_size":1.0,"ask":558.8,"ask_size":1.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9219,"gamma":0.0004,"vega":4.7109,"theta":-0.1948,"rho":-12.9876,"theo":553.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.350006103516},{"option":"SPXW260430C07450000","bid":11.5,"bid_size":66.0,"ask":12.1,"ask_size":46.0,"iv":0.1193,"open_interest":761.0,"volume":2.0,"delta":0.0761,"gamma":0.0004,"vega":4.6231,"theta":-0.3545,"rho":0.9498,"theo":11.6985,"change":1.06,"open":12.36,"high":12.36,"low":12.36,"tick":"no_change","last_trade_price":12.36,"last_trade_time":"2026-02-18T15:52:39","percent_change":9.38053,"prev_day_close":11.9000000953674},{"option":"SPXW260430P07450000","bid":554.2,"bid_size":3.0,"ask":561.8,"ask_size":3.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.924,"gamma":0.0004,"vega":4.6231,"theta":-0.1856,"rho":-13.0231,"theo":557.695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.5},{"option":"SPXW260430C07455000","bid":11.1,"bid_size":52.0,"ask":11.8,"ask_size":49.0,"iv":0.1193,"open_interest":39.0,"volume":0.0,"delta":0.074,"gamma":0.0004,"vega":4.5363,"theta":-0.3469,"rho":0.9244,"theo":11.3213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.46,"last_trade_time":"2026-02-17T11:17:29","percent_change":0.0,"prev_day_close":11.5500001907349},{"option":"SPXW260430P07455000","bid":556.8,"bid_size":1.0,"ask":568.0,"ask_size":1.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.926,"gamma":0.0004,"vega":4.5363,"theta":-0.1765,"rho":-13.0578,"theo":562.2783,"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":546.299987792969},{"option":"SPXW260430C07460000","bid":10.8,"bid_size":69.0,"ask":11.4,"ask_size":49.0,"iv":0.1192,"open_interest":36.0,"volume":0.0,"delta":0.0721,"gamma":0.0004,"vega":4.4504,"theta":-0.3395,"rho":0.8999,"theo":10.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":11.1499996185303},{"option":"SPXW260430P07460000","bid":563.4,"bid_size":3.0,"ask":571.0,"ask_size":3.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.928,"gamma":0.0004,"vega":4.4504,"theta":-0.1675,"rho":-13.0917,"theo":566.8745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.75},{"option":"SPXW260430C07465000","bid":10.4,"bid_size":35.0,"ask":11.0,"ask_size":14.0,"iv":0.119,"open_interest":7.0,"volume":0.0,"delta":0.0702,"gamma":0.0004,"vega":4.3658,"theta":-0.3322,"rho":0.8761,"theo":10.6048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.31,"last_trade_time":"2026-02-05T11:37:57","percent_change":0.0,"prev_day_close":10.8000001907349},{"option":"SPXW260430P07465000","bid":566.0,"bid_size":1.0,"ask":577.2,"ask_size":1.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9299,"gamma":0.0004,"vega":4.3658,"theta":-0.1587,"rho":-13.1248,"theo":571.483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.5},{"option":"SPXW260430C07470000","bid":10.1,"bid_size":72.0,"ask":10.7,"ask_size":52.0,"iv":0.119,"open_interest":5.0,"volume":0.0,"delta":0.0683,"gamma":0.0004,"vega":4.2824,"theta":-0.3251,"rho":0.8531,"theo":10.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.8,"last_trade_time":"2026-02-09T15:37:14","percent_change":0.0,"prev_day_close":10.4499998092651},{"option":"SPXW260430P07470000","bid":572.7,"bid_size":1.0,"ask":580.4,"ask_size":3.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9317,"gamma":0.0004,"vega":4.2824,"theta":-0.1501,"rho":-13.1572,"theo":576.1034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.850006103516},{"option":"SPXW260430C07475000","bid":9.7,"bid_size":100.0,"ask":10.4,"ask_size":88.0,"iv":0.1189,"open_interest":144.0,"volume":24.0,"delta":0.0665,"gamma":0.0004,"vega":4.2005,"theta":-0.3181,"rho":0.8308,"theo":9.9362,"change":0.9,"open":11.5,"high":11.5,"low":10.0,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-18T15:52:55","percent_change":9.375,"prev_day_close":10.1500000953674},{"option":"SPXW260430P07475000","bid":577.2,"bid_size":3.0,"ask":584.9,"ask_size":3.0,"iv":0.1194,"open_interest":0.0,"volume":0.0,"delta":-0.9335,"gamma":0.0004,"vega":4.2005,"theta":-0.1415,"rho":-13.1889,"theo":580.7355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.399993896484},{"option":"SPXW260430C07480000","bid":9.4,"bid_size":96.0,"ask":10.0,"ask_size":53.0,"iv":0.1188,"open_interest":10.0,"volume":2.0,"delta":0.0648,"gamma":0.0004,"vega":4.1201,"theta":-0.3113,"rho":0.809,"theo":9.6189,"change":1.85,"open":11.3,"high":11.3,"low":11.1,"tick":"down","last_trade_price":11.1,"last_trade_time":"2026-02-18T10:45:17","percent_change":20.0,"prev_day_close":9.80000019073486},{"option":"SPXW260430P07480000","bid":581.8,"bid_size":3.0,"ask":589.5,"ask_size":3.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9353,"gamma":0.0004,"vega":4.1201,"theta":-0.1332,"rho":-13.22,"theo":585.3787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.199981689453},{"option":"SPXW260430C07485000","bid":9.1,"bid_size":60.0,"ask":9.7,"ask_size":15.0,"iv":0.1187,"open_interest":5.0,"volume":5.0,"delta":0.063,"gamma":0.0004,"vega":4.0412,"theta":-0.3046,"rho":0.7877,"theo":9.3124,"change":1.65,"open":10.8,"high":10.9,"low":10.6,"tick":"no_change","last_trade_price":10.6,"last_trade_time":"2026-02-18T10:38:45","percent_change":18.4358,"prev_day_close":9.5},{"option":"SPXW260430P07485000","bid":584.6,"bid_size":1.0,"ask":595.7,"ask_size":1.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.937,"gamma":0.0004,"vega":4.0412,"theta":-0.1249,"rho":-13.2507,"theo":590.0328,"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":574.149993896484},{"option":"SPXW260430C07490000","bid":8.8,"bid_size":102.0,"ask":9.4,"ask_size":57.0,"iv":0.1186,"open_interest":9.0,"volume":9.0,"delta":0.0614,"gamma":0.0003,"vega":3.9637,"theta":-0.298,"rho":0.7668,"theo":9.0165,"change":1.75,"open":10.6,"high":10.6,"low":10.3,"tick":"no_change","last_trade_price":10.4,"last_trade_time":"2026-02-18T11:52:46","percent_change":20.2312,"prev_day_close":9.14999961853027},{"option":"SPXW260430P07490000","bid":591.1,"bid_size":3.0,"ask":598.9,"ask_size":3.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9387,"gamma":0.0003,"vega":3.9637,"theta":-0.1168,"rho":-13.2809,"theo":594.6975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.550018310547},{"option":"SPXW260430C07495000","bid":8.5,"bid_size":61.0,"ask":9.1,"ask_size":15.0,"iv":0.1186,"open_interest":12.0,"volume":4.0,"delta":0.0597,"gamma":0.0003,"vega":3.8876,"theta":-0.2916,"rho":0.7464,"theo":8.731,"change":1.75,"open":9.9,"high":10.1,"low":9.9,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T10:45:00","percent_change":20.9581,"prev_day_close":8.90000009536743},{"option":"SPXW260430P07495000","bid":593.9,"bid_size":1.0,"ask":605.0,"ask_size":1.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9403,"gamma":0.0003,"vega":3.8876,"theta":-0.1089,"rho":-13.3108,"theo":599.3725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.350006103516},{"option":"SPXW260430C07500000","bid":8.3,"bid_size":82.0,"ask":8.8,"ask_size":59.0,"iv":0.1186,"open_interest":217.0,"volume":8.0,"delta":0.0582,"gamma":0.0003,"vega":3.8128,"theta":-0.2853,"rho":0.7264,"theo":8.4554,"change":1.4,"open":9.55,"high":9.9,"low":9.55,"tick":"no_change","last_trade_price":9.6,"last_trade_time":"2026-02-18T10:38:32","percent_change":17.0732,"prev_day_close":8.59999990463257},{"option":"SPXW260430P07500000","bid":600.5,"bid_size":3.0,"ask":607.6,"ask_size":2.0,"iv":0.1194,"open_interest":5.0,"volume":1.0,"delta":-0.9419,"gamma":0.0003,"vega":3.8128,"theta":-0.1011,"rho":-13.3402,"theo":604.0575,"change":-46.0,"open":568.0,"high":568.0,"low":568.0,"tick":"down","last_trade_price":568.0,"last_trade_time":"2026-02-18T10:07:18","percent_change":-7.49186,"prev_day_close":588.950012207031},{"option":"SPXW260430C07505000","bid":8.0,"bid_size":39.0,"ask":8.6,"ask_size":54.0,"iv":0.1186,"open_interest":7.0,"volume":5.0,"delta":0.0566,"gamma":0.0003,"vega":3.7393,"theta":-0.2792,"rho":0.7068,"theo":8.1896,"change":1.45,"open":9.6,"high":9.6,"low":9.3,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-18T10:39:30","percent_change":18.4713,"prev_day_close":8.30000019073486},{"option":"SPXW260430P07505000","bid":603.3,"bid_size":1.0,"ask":614.4,"ask_size":1.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9434,"gamma":0.0003,"vega":3.7393,"theta":-0.0934,"rho":-13.3691,"theo":608.7523,"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":592.649993896484},{"option":"SPXW260430C07510000","bid":7.7,"bid_size":107.0,"ask":8.3,"ask_size":62.0,"iv":0.1184,"open_interest":24.0,"volume":4.0,"delta":0.0551,"gamma":0.0003,"vega":3.6669,"theta":-0.2732,"rho":0.6878,"theo":7.9332,"change":1.45,"open":9.3,"high":9.3,"low":9.0,"tick":"up","last_trade_price":9.1,"last_trade_time":"2026-02-18T10:45:13","percent_change":18.9542,"prev_day_close":8.0},{"option":"SPXW260430P07510000","bid":609.7,"bid_size":3.0,"ask":617.0,"ask_size":2.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9449,"gamma":0.0003,"vega":3.6669,"theta":-0.0859,"rho":-13.3975,"theo":613.4564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.25},{"option":"SPXW260430C07515000","bid":7.5,"bid_size":40.0,"ask":8.0,"ask_size":16.0,"iv":0.1184,"open_interest":6.0,"volume":2.0,"delta":0.0537,"gamma":0.0003,"vega":3.5957,"theta":-0.2673,"rho":0.6693,"theo":7.6858,"change":1.45,"open":9.0,"high":9.0,"low":8.8,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T10:45:10","percent_change":19.7279,"prev_day_close":7.79999995231628},{"option":"SPXW260430P07515000","bid":612.7,"bid_size":1.0,"ask":623.8,"ask_size":1.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9464,"gamma":0.0003,"vega":3.5957,"theta":-0.0785,"rho":-13.4254,"theo":618.1697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.200012207031},{"option":"SPXW260430C07520000","bid":7.2,"bid_size":113.0,"ask":7.8,"ask_size":65.0,"iv":0.1184,"open_interest":18.0,"volume":4.0,"delta":0.0522,"gamma":0.0003,"vega":3.5256,"theta":-0.2616,"rho":0.6514,"theo":7.4473,"change":1.25,"open":8.7,"high":8.7,"low":8.4,"tick":"no_change","last_trade_price":8.4,"last_trade_time":"2026-02-18T10:39:17","percent_change":17.4825,"prev_day_close":7.5},{"option":"SPXW260430P07520000","bid":619.3,"bid_size":3.0,"ask":627.1,"ask_size":3.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9478,"gamma":0.0003,"vega":3.5256,"theta":-0.0712,"rho":-13.4526,"theo":622.8917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.600006103516},{"option":"SPXW260430C07525000","bid":7.0,"bid_size":111.0,"ask":7.6,"ask_size":108.0,"iv":0.1184,"open_interest":119.0,"volume":28.0,"delta":0.0509,"gamma":0.0003,"vega":3.4566,"theta":-0.256,"rho":0.6341,"theo":7.2171,"change":0.3,"open":7.7,"high":8.4,"low":7.25,"tick":"down","last_trade_price":7.25,"last_trade_time":"2026-02-18T15:34:46","percent_change":4.31655,"prev_day_close":7.34999990463257},{"option":"SPXW260430P07525000","bid":624.0,"bid_size":3.0,"ask":631.8,"ask_size":3.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9492,"gamma":0.0003,"vega":3.4566,"theta":-0.0641,"rho":-13.4793,"theo":627.6222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.350006103516},{"option":"SPXW260430C07530000","bid":6.8,"bid_size":93.0,"ask":7.3,"ask_size":68.0,"iv":0.1184,"open_interest":6.0,"volume":2.0,"delta":0.0495,"gamma":0.0003,"vega":3.3889,"theta":-0.2505,"rho":0.6174,"theo":6.9951,"change":1.15,"open":8.0,"high":8.0,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T10:38:42","percent_change":17.037,"prev_day_close":7.10000014305115},{"option":"SPXW260430P07530000","bid":628.8,"bid_size":3.0,"ask":635.9,"ask_size":2.0,"iv":0.1194,"open_interest":0.0,"volume":0.0,"delta":-0.9505,"gamma":0.0003,"vega":3.3889,"theta":-0.0571,"rho":-13.5053,"theo":632.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.199981689453},{"option":"SPXW260430C07535000","bid":6.6,"bid_size":42.0,"ask":7.1,"ask_size":16.0,"iv":0.1184,"open_interest":6.0,"volume":1.0,"delta":0.0482,"gamma":0.0003,"vega":3.3224,"theta":-0.2452,"rho":0.6013,"theo":6.7808,"change":1.15,"open":7.7,"high":7.7,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T10:39:46","percent_change":17.5573,"prev_day_close":6.79999995231628},{"option":"SPXW260430P07535000","bid":631.6,"bid_size":1.0,"ask":642.8,"ask_size":1.0,"iv":0.119,"open_interest":1.0,"volume":0.0,"delta":-0.9518,"gamma":0.0003,"vega":3.3224,"theta":-0.0502,"rho":-13.5308,"theo":637.107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":548.32,"last_trade_time":"2026-02-02T10:01:07","percent_change":0.0,"prev_day_close":621.100006103516},{"option":"SPXW260430C07540000","bid":6.4,"bid_size":98.0,"ask":6.9,"ask_size":72.0,"iv":0.1184,"open_interest":4.0,"volume":3.0,"delta":0.047,"gamma":0.0003,"vega":3.2571,"theta":-0.24,"rho":0.5857,"theo":6.574,"change":1.05,"open":7.5,"high":7.5,"low":7.4,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-18T10:39:10","percent_change":16.5354,"prev_day_close":6.60000014305115},{"option":"SPXW260430P07540000","bid":638.2,"bid_size":3.0,"ask":646.1,"ask_size":3.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9531,"gamma":0.0003,"vega":3.2571,"theta":-0.0434,"rho":-13.5558,"theo":641.8608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":626.5},{"option":"SPXW260430C07545000","bid":6.2,"bid_size":44.0,"ask":6.7,"ask_size":17.0,"iv":0.1184,"open_interest":5.0,"volume":2.0,"delta":0.0458,"gamma":0.0003,"vega":3.1932,"theta":-0.2349,"rho":0.5705,"theo":6.3744,"change":0.55,"open":6.7,"high":6.7,"low":6.7,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-18T09:59:58","percent_change":8.94309,"prev_day_close":6.39999985694885},{"option":"SPXW260430P07545000","bid":640.5,"bid_size":1.0,"ask":652.3,"ask_size":1.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9543,"gamma":0.0003,"vega":3.1932,"theta":-0.0368,"rho":-13.5803,"theo":646.6217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":630.600006103516},{"option":"SPXW260430C07550000","bid":6.0,"bid_size":103.0,"ask":6.5,"ask_size":75.0,"iv":0.1184,"open_interest":151.0,"volume":45.0,"delta":0.0446,"gamma":0.0003,"vega":3.1307,"theta":-0.2299,"rho":0.5558,"theo":6.1818,"change":0.33,"open":6.28,"high":6.28,"low":6.28,"tick":"no_change","last_trade_price":6.28,"last_trade_time":"2026-02-18T15:13:04","percent_change":5.54622,"prev_day_close":6.25},{"option":"SPXW260430P07550000","bid":647.5,"bid_size":2.0,"ask":655.6,"ask_size":2.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9555,"gamma":0.0003,"vega":3.1307,"theta":-0.0303,"rho":-13.6044,"theo":651.3896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":636.199981689453},{"option":"SPXW260430C07555000","bid":5.8,"bid_size":46.0,"ask":6.3,"ask_size":17.0,"iv":0.1184,"open_interest":9.0,"volume":0.0,"delta":0.0434,"gamma":0.0003,"vega":3.0695,"theta":-0.225,"rho":0.5414,"theo":5.9958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.8,"last_trade_time":"2026-02-02T12:12:50","percent_change":0.0,"prev_day_close":6.0},{"option":"SPXW260430P07555000","bid":650.0,"bid_size":1.0,"ask":661.8,"ask_size":1.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9566,"gamma":0.0003,"vega":3.0695,"theta":-0.0239,"rho":-13.6282,"theo":656.1642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":640.100006103516},{"option":"SPXW260430C07560000","bid":5.6,"bid_size":109.0,"ask":6.1,"ask_size":80.0,"iv":0.1184,"open_interest":11.0,"volume":0.0,"delta":0.0423,"gamma":0.0002,"vega":3.0096,"theta":-0.2203,"rho":0.5274,"theo":5.8163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.8,"last_trade_time":"2026-02-11T10:16:24","percent_change":0.0,"prev_day_close":5.84999990463257},{"option":"SPXW260430P07560000","bid":657.2,"bid_size":2.0,"ask":665.2,"ask_size":2.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9578,"gamma":0.0002,"vega":3.0096,"theta":-0.0176,"rho":-13.6516,"theo":660.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.850006103516},{"option":"SPXW260430C07565000","bid":5.4,"bid_size":85.0,"ask":5.9,"ask_size":18.0,"iv":0.1183,"open_interest":15.0,"volume":2.0,"delta":0.0412,"gamma":0.0002,"vega":2.9509,"theta":-0.2156,"rho":0.5136,"theo":5.6431,"change":0.45,"open":5.9,"high":5.9,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T09:59:58","percent_change":8.25688,"prev_day_close":5.70000004768372},{"option":"SPXW260430P07565000","bid":659.6,"bid_size":1.0,"ask":671.4,"ask_size":1.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9589,"gamma":0.0002,"vega":2.9509,"theta":-0.0114,"rho":-13.6748,"theo":665.7327,"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":651.649993896484},{"option":"SPXW260430C07570000","bid":5.3,"bid_size":59.0,"ask":5.8,"ask_size":132.0,"iv":0.1186,"open_interest":9.0,"volume":0.0,"delta":0.0401,"gamma":0.0002,"vega":2.8935,"theta":-0.2111,"rho":0.5002,"theo":5.4759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.56,"last_trade_time":"2026-02-17T11:14:30","percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260430P07570000","bid":666.8,"bid_size":2.0,"ask":674.1,"ask_size":2.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9599,"gamma":0.0002,"vega":2.8935,"theta":-0.0054,"rho":-13.6976,"theo":670.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":655.0},{"option":"SPXW260430C07575000","bid":5.1,"bid_size":126.0,"ask":5.6,"ask_size":134.0,"iv":0.1185,"open_interest":80.0,"volume":2.0,"delta":0.0391,"gamma":0.0002,"vega":2.8373,"theta":-0.2067,"rho":0.4871,"theo":5.3147,"change":0.5,"open":5.6,"high":5.6,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T09:58:27","percent_change":9.80392,"prev_day_close":5.29999995231628},{"option":"SPXW260430P07575000","bid":671.1,"bid_size":2.0,"ask":679.6,"ask_size":2.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.961,"gamma":0.0002,"vega":2.8373,"theta":0.0,"rho":-13.72,"theo":675.3254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.799987792969},{"option":"SPXW260430C07580000","bid":5.0,"bid_size":10.0,"ask":5.4,"ask_size":86.0,"iv":0.1186,"open_interest":8.0,"volume":0.0,"delta":0.0381,"gamma":0.0002,"vega":2.7822,"theta":-0.2024,"rho":0.4743,"theo":5.159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.65,"last_trade_time":"2026-02-13T09:57:36","percent_change":0.0,"prev_day_close":5.15000009536743},{"option":"SPXW260430P07580000","bid":675.7,"bid_size":2.0,"ask":683.7,"ask_size":2.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.962,"gamma":0.0002,"vega":2.7822,"theta":0.0,"rho":-13.7421,"theo":680.1303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":664.5},{"option":"SPXW260430C07585000","bid":4.8,"bid_size":62.0,"ask":5.3,"ask_size":71.0,"iv":0.1186,"open_interest":9.0,"volume":0.0,"delta":0.0371,"gamma":0.0002,"vega":2.7281,"theta":-0.1982,"rho":0.462,"theo":5.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-17T15:59:53","percent_change":0.0,"prev_day_close":5.0},{"option":"SPXW260430P07585000","bid":678.8,"bid_size":1.0,"ask":690.6,"ask_size":1.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9629,"gamma":0.0002,"vega":2.7281,"theta":0.0,"rho":-13.7639,"theo":684.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.100006103516},{"option":"SPXW260430C07590000","bid":4.7,"bid_size":62.0,"ask":5.1,"ask_size":91.0,"iv":0.1186,"open_interest":12.0,"volume":0.0,"delta":0.0362,"gamma":0.0002,"vega":2.6751,"theta":-0.1941,"rho":0.45,"theo":4.8639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.4,"last_trade_time":"2026-02-11T10:37:31","percent_change":0.0,"prev_day_close":4.84999990463257},{"option":"SPXW260430P07590000","bid":685.3,"bid_size":2.0,"ask":693.4,"ask_size":2.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.9639,"gamma":0.0002,"vega":2.6751,"theta":0.0,"rho":-13.7852,"theo":689.7563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.349975585938},{"option":"SPXW260430C07595000","bid":4.5,"bid_size":63.0,"ask":5.0,"ask_size":73.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":0.0352,"gamma":0.0002,"vega":2.6231,"theta":-0.1901,"rho":0.4384,"theo":4.724,"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":4.70000004768372},{"option":"SPXW260430P07595000","bid":688.4,"bid_size":1.0,"ask":700.2,"ask_size":1.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9648,"gamma":0.0002,"vega":2.6231,"theta":0.0,"rho":-13.8061,"theo":694.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.5},{"option":"SPXW260430C07600000","bid":4.4,"bid_size":64.0,"ask":4.8,"ask_size":95.0,"iv":0.1189,"open_interest":2338.0,"volume":47.0,"delta":0.0344,"gamma":0.0002,"vega":2.5721,"theta":-0.1862,"rho":0.4273,"theo":4.5888,"change":0.23,"open":4.88,"high":4.88,"low":4.63,"tick":"no_change","last_trade_price":4.63,"last_trade_time":"2026-02-18T15:13:04","percent_change":5.22727,"prev_day_close":4.54999995231628},{"option":"SPXW260430P07600000","bid":695.6,"bid_size":2.0,"ask":703.7,"ask_size":2.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9657,"gamma":0.0002,"vega":2.5721,"theta":0.0,"rho":-13.8267,"theo":699.4024,"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":683.899993896484},{"option":"SPXW260430C07605000","bid":4.3,"bid_size":10.0,"ask":4.7,"ask_size":74.0,"iv":0.1189,"open_interest":4.0,"volume":0.0,"delta":0.0335,"gamma":0.0002,"vega":2.5222,"theta":-0.1823,"rho":0.4165,"theo":4.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-10T15:43:22","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"SPXW260430P07605000","bid":698.1,"bid_size":1.0,"ask":709.9,"ask_size":1.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.0002,"vega":2.5222,"theta":0.0,"rho":-13.8468,"theo":704.2324,"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":689.350006103516},{"option":"SPXW260430C07610000","bid":4.1,"bid_size":147.0,"ask":4.6,"ask_size":157.0,"iv":0.1188,"open_interest":5.0,"volume":0.0,"delta":0.0326,"gamma":0.0002,"vega":2.4732,"theta":-0.1786,"rho":0.4061,"theo":4.3321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-17T10:01:24","percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"SPXW260430P07610000","bid":705.3,"bid_size":2.0,"ask":713.3,"ask_size":2.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9674,"gamma":0.0002,"vega":2.4732,"theta":0.0,"rho":-13.8666,"theo":709.0668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.650024414062},{"option":"SPXW260430C07615000","bid":4.0,"bid_size":66.0,"ask":4.4,"ask_size":20.0,"iv":0.1188,"open_interest":5.0,"volume":0.0,"delta":0.0318,"gamma":0.0002,"vega":2.4252,"theta":-0.175,"rho":0.396,"theo":4.2102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-11T12:43:51","percent_change":0.0,"prev_day_close":4.15000009536743},{"option":"SPXW260430P07615000","bid":707.7,"bid_size":1.0,"ask":719.5,"ask_size":1.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9682,"gamma":0.0002,"vega":2.4252,"theta":0.0,"rho":-13.8861,"theo":713.9055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":698.850006103516},{"option":"SPXW260430C07620000","bid":3.9,"bid_size":67.0,"ask":4.3,"ask_size":104.0,"iv":0.119,"open_interest":2.0,"volume":2.0,"delta":0.031,"gamma":0.0002,"vega":2.3783,"theta":-0.1714,"rho":0.3862,"theo":4.0924,"change":0.43,"open":4.33,"high":4.33,"low":4.33,"tick":"up","last_trade_price":4.33,"last_trade_time":"2026-02-18T10:04:04","percent_change":11.0256,"prev_day_close":4.04999995231628},{"option":"SPXW260430P07620000","bid":715.0,"bid_size":2.0,"ask":723.0,"ask_size":2.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":-0.969,"gamma":0.0002,"vega":2.3783,"theta":0.0,"rho":-13.9052,"theo":718.7482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.25},{"option":"SPXW260430C07625000","bid":3.8,"bid_size":68.0,"ask":4.2,"ask_size":163.0,"iv":0.1191,"open_interest":4.0,"volume":0.0,"delta":0.0303,"gamma":0.0002,"vega":2.3324,"theta":-0.1679,"rho":0.3767,"theo":3.9784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.51,"last_trade_time":"2026-02-10T13:22:42","percent_change":0.0,"prev_day_close":3.94999992847443},{"option":"SPXW260430P07625000","bid":719.2,"bid_size":2.0,"ask":727.9,"ask_size":2.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.9698,"gamma":0.0002,"vega":2.3324,"theta":0.0,"rho":-13.9241,"theo":723.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.050018310547},{"option":"SPXW260430C07630000","bid":3.7,"bid_size":10.0,"ask":4.1,"ask_size":165.0,"iv":0.1193,"open_interest":1.0,"volume":0.0,"delta":0.0295,"gamma":0.0002,"vega":2.2875,"theta":-0.1646,"rho":0.3674,"theo":3.8682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-02-02T13:58:16","percent_change":0.0,"prev_day_close":3.85000002384186},{"option":"SPXW260430P07630000","bid":724.6,"bid_size":2.0,"ask":732.7,"ask_size":2.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":-0.9705,"gamma":0.0002,"vega":2.2875,"theta":0.0,"rho":-13.9428,"theo":728.4452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.949981689453},{"option":"SPXW260430C07635000","bid":3.6,"bid_size":10.0,"ask":4.0,"ask_size":80.0,"iv":0.1194,"open_interest":0.0,"volume":0.0,"delta":0.0288,"gamma":0.0002,"vega":2.2435,"theta":-0.1613,"rho":0.3583,"theo":3.7616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.70000004768372},{"option":"SPXW260430P07635000","bid":727.1,"bid_size":1.0,"ask":738.9,"ask_size":1.0,"iv":0.1205,"open_interest":0.0,"volume":0.0,"delta":-0.9713,"gamma":0.0002,"vega":2.2435,"theta":0.0,"rho":-13.9612,"theo":733.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.800018310547},{"option":"SPXW260430C07640000","bid":3.4,"bid_size":193.0,"ask":3.9,"ask_size":168.0,"iv":0.1192,"open_interest":2.0,"volume":0.0,"delta":0.0281,"gamma":0.0002,"vega":2.2006,"theta":-0.158,"rho":0.3495,"theo":3.6585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-04T12:33:37","percent_change":0.0,"prev_day_close":3.60000002384186},{"option":"SPXW260430P07640000","bid":734.3,"bid_size":2.0,"ask":742.5,"ask_size":2.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.972,"gamma":0.0002,"vega":2.2006,"theta":0.0,"rho":-13.9794,"theo":738.1566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.5},{"option":"SPXW260430C07645000","bid":3.3,"bid_size":107.0,"ask":3.8,"ask_size":82.0,"iv":0.1194,"open_interest":3.0,"volume":0.0,"delta":0.0274,"gamma":0.0002,"vega":2.1586,"theta":-0.1549,"rho":0.3408,"theo":3.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.05,"last_trade_time":"2026-02-02T12:32:04","percent_change":0.0,"prev_day_close":3.5},{"option":"SPXW260430P07645000","bid":736.9,"bid_size":1.0,"ask":748.7,"ask_size":1.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.9726,"gamma":0.0002,"vega":2.1586,"theta":0.0,"rho":-13.9975,"theo":743.0175,"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":728.700012207031},{"option":"SPXW260430C07650000","bid":3.2,"bid_size":192.0,"ask":3.7,"ask_size":171.0,"iv":0.1194,"open_interest":78.0,"volume":0.0,"delta":0.0267,"gamma":0.0002,"vega":2.1175,"theta":-0.1518,"rho":0.3323,"theo":3.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.78,"last_trade_time":"2026-02-13T10:03:35","percent_change":0.0,"prev_day_close":3.39999997615814},{"option":"SPXW260430P07650000","bid":744.0,"bid_size":2.0,"ask":752.2,"ask_size":2.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.9733,"gamma":0.0002,"vega":2.1175,"theta":0.0,"rho":-14.0153,"theo":747.8817,"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":732.350006103516},{"option":"SPXW260430C07660000","bid":3.1,"bid_size":67.0,"ask":3.5,"ask_size":174.0,"iv":0.1198,"open_interest":9.0,"volume":1.0,"delta":0.0254,"gamma":0.0002,"vega":2.0379,"theta":-0.1459,"rho":0.3161,"theo":3.2789,"change":0.4,"open":3.5,"high":3.5,"low":3.5,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-18T14:15:30","percent_change":12.9032,"prev_day_close":3.25},{"option":"SPXW260430P07660000","bid":753.8,"bid_size":2.0,"ask":761.3,"ask_size":2.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.9746,"gamma":0.0002,"vega":2.0379,"theta":0.0,"rho":-14.0503,"theo":757.6193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.200012207031},{"option":"SPXW260430C07670000","bid":2.9,"bid_size":69.0,"ask":3.3,"ask_size":178.0,"iv":0.1199,"open_interest":2.0,"volume":0.0,"delta":0.0242,"gamma":0.0002,"vega":1.9615,"theta":-0.1402,"rho":0.3007,"theo":3.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.47,"last_trade_time":"2026-02-12T11:15:28","percent_change":0.0,"prev_day_close":3.05000007152557},{"option":"SPXW260430P07670000","bid":763.5,"bid_size":2.0,"ask":771.7,"ask_size":2.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9758,"gamma":0.0002,"vega":1.9615,"theta":0.0,"rho":-14.0844,"theo":767.3687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.799987792969},{"option":"SPXW260430C07680000","bid":2.75,"bid_size":70.0,"ask":3.1,"ask_size":182.0,"iv":0.1201,"open_interest":205.0,"volume":0.0,"delta":0.0231,"gamma":0.0001,"vega":1.8882,"theta":-0.1348,"rho":0.2863,"theo":2.9461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-12T11:38:27","percent_change":0.0,"prev_day_close":2.875},{"option":"SPXW260430P07680000","bid":773.3,"bid_size":2.0,"ask":780.8,"ask_size":2.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.977,"gamma":0.0001,"vega":1.8882,"theta":0.0,"rho":-14.1175,"theo":777.1288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.450012207031},{"option":"SPXW260430C07690000","bid":2.6,"bid_size":71.0,"ask":2.95,"ask_size":185.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":0.022,"gamma":0.0001,"vega":1.8178,"theta":-0.1297,"rho":0.2728,"theo":2.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.72499990463257},{"option":"SPXW260430P07690000","bid":782.3,"bid_size":2.0,"ask":790.6,"ask_size":2.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.978,"gamma":0.0001,"vega":1.8178,"theta":0.0,"rho":-14.1498,"theo":786.8989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.299987792969},{"option":"SPXW260430C07700000","bid":2.45,"bid_size":117.0,"ask":2.8,"ask_size":238.0,"iv":0.1206,"open_interest":1170.0,"volume":1.0,"delta":0.021,"gamma":0.0001,"vega":1.7502,"theta":-0.1247,"rho":0.2602,"theo":2.6532,"change":0.49,"open":2.99,"high":2.99,"low":2.99,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-18T11:16:40","percent_change":19.6,"prev_day_close":2.57500004768372},{"option":"SPXW260430P07700000","bid":792.2,"bid_size":2.0,"ask":801.0,"ask_size":2.0,"iv":0.1228,"open_interest":3.0,"volume":0.0,"delta":-0.9791,"gamma":0.0001,"vega":1.7502,"theta":0.0,"rho":-14.1811,"theo":796.6781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":769.65,"last_trade_time":"2025-12-31T15:36:35","percent_change":0.0,"prev_day_close":781.100006103516},{"option":"SPXW260430C07710000","bid":2.3,"bid_size":67.0,"ask":2.65,"ask_size":190.0,"iv":0.1207,"open_interest":17.0,"volume":0.0,"delta":0.02,"gamma":0.0001,"vega":1.6855,"theta":-0.12,"rho":0.2483,"theo":2.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-10T12:47:04","percent_change":0.0,"prev_day_close":2.42499995231628},{"option":"SPXW260430P07710000","bid":801.9,"bid_size":2.0,"ask":810.2,"ask_size":2.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":-0.98,"gamma":0.0001,"vega":1.6855,"theta":0.0,"rho":-14.2118,"theo":806.4658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.0},{"option":"SPXW260430C07720000","bid":2.2,"bid_size":67.0,"ask":2.5,"ask_size":193.0,"iv":0.121,"open_interest":3.0,"volume":0.0,"delta":0.0191,"gamma":0.0001,"vega":1.6234,"theta":-0.1155,"rho":0.2369,"theo":2.3942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.22,"last_trade_time":"2026-02-17T10:33:24","percent_change":0.0,"prev_day_close":2.30000007152557},{"option":"SPXW260430P07720000","bid":811.7,"bid_size":2.0,"ask":820.0,"ask_size":2.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.981,"gamma":0.0001,"vega":1.6234,"theta":0.0,"rho":-14.2419,"theo":816.2614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.700012207031},{"option":"SPXW260430C07730000","bid":2.05,"bid_size":67.0,"ask":2.4,"ask_size":195.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":0.0182,"gamma":0.0001,"vega":1.5639,"theta":-0.1112,"rho":0.226,"theo":2.276,"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":2.17499995231628},{"option":"SPXW260430P07730000","bid":821.6,"bid_size":2.0,"ask":830.4,"ask_size":2.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.9818,"gamma":0.0001,"vega":1.5639,"theta":0.0,"rho":-14.2715,"theo":826.0644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":810.549987792969},{"option":"SPXW260430C07740000","bid":1.95,"bid_size":67.0,"ask":2.3,"ask_size":196.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":0.0174,"gamma":0.0001,"vega":1.5069,"theta":-0.1071,"rho":0.2156,"theo":2.1648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.07500004768372},{"option":"SPXW260430P07740000","bid":831.4,"bid_size":2.0,"ask":839.6,"ask_size":2.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.9826,"gamma":0.0001,"vega":1.5069,"theta":0.0,"rho":-14.3007,"theo":835.8743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.299987792969},{"option":"SPXW260430C07750000","bid":1.85,"bid_size":67.0,"ask":2.15,"ask_size":132.0,"iv":0.1217,"open_interest":78.0,"volume":0.0,"delta":0.0166,"gamma":0.0001,"vega":1.4523,"theta":-0.1032,"rho":0.2058,"theo":2.0601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-12T11:03:19","percent_change":0.0,"prev_day_close":1.97499996423721},{"option":"SPXW260430P07750000","bid":841.8,"bid_size":2.0,"ask":850.0,"ask_size":2.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0001,"vega":1.4523,"theta":0.0,"rho":-14.3293,"theo":845.6907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.150024414062},{"option":"SPXW260430C07760000","bid":1.75,"bid_size":67.0,"ask":2.05,"ask_size":134.0,"iv":0.122,"open_interest":7.0,"volume":0.0,"delta":0.0159,"gamma":0.0001,"vega":1.3999,"theta":-0.0994,"rho":0.1964,"theo":1.9614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-13T15:53:19","percent_change":0.0,"prev_day_close":1.875},{"option":"SPXW260430P07760000","bid":851.5,"bid_size":2.0,"ask":859.2,"ask_size":2.0,"iv":0.1249,"open_interest":0.0,"volume":0.0,"delta":-0.9842,"gamma":0.0001,"vega":1.3999,"theta":0.0,"rho":-14.3574,"theo":855.5133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.950012207031},{"option":"SPXW260430C07770000","bid":1.65,"bid_size":67.0,"ask":1.95,"ask_size":137.0,"iv":0.1222,"open_interest":1001.0,"volume":0.0,"delta":0.0152,"gamma":0.0001,"vega":1.3496,"theta":-0.0958,"rho":0.1875,"theo":1.8685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.49,"last_trade_time":"2026-02-09T09:59:00","percent_change":0.0,"prev_day_close":1.77499997615814},{"option":"SPXW260430P07770000","bid":860.6,"bid_size":2.0,"ask":869.9,"ask_size":2.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.9849,"gamma":0.0001,"vega":1.3496,"theta":0.0,"rho":-14.385,"theo":865.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":849.75},{"option":"SPXW260430C07780000","bid":1.55,"bid_size":207.0,"ask":1.9,"ask_size":206.0,"iv":0.1227,"open_interest":12.0,"volume":0.0,"delta":0.0145,"gamma":0.0001,"vega":1.3013,"theta":-0.0924,"rho":0.1792,"theo":1.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.67499995231628},{"option":"SPXW260430P07780000","bid":871.0,"bid_size":2.0,"ask":878.9,"ask_size":2.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.9855,"gamma":0.0001,"vega":1.3013,"theta":0.0,"rho":-14.4121,"theo":875.1749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":859.5},{"option":"SPXW260430C07790000","bid":1.45,"bid_size":216.0,"ask":1.8,"ask_size":209.0,"iv":0.1228,"open_interest":3.0,"volume":0.0,"delta":0.0139,"gamma":0.0001,"vega":1.255,"theta":-0.0891,"rho":0.1714,"theo":1.6981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-13T14:50:23","percent_change":0.0,"prev_day_close":1.57500004768372},{"option":"SPXW260430P07790000","bid":880.3,"bid_size":2.0,"ask":889.4,"ask_size":2.0,"iv":0.1266,"open_interest":0.0,"volume":0.0,"delta":-0.9862,"gamma":0.0001,"vega":1.255,"theta":0.0,"rho":-14.4386,"theo":885.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":869.450012207031},{"option":"SPXW260430C07800000","bid":1.4,"bid_size":67.0,"ask":1.7,"ask_size":211.0,"iv":0.1232,"open_interest":264.0,"volume":0.0,"delta":0.0133,"gamma":0.0001,"vega":1.2105,"theta":-0.0859,"rho":0.164,"theo":1.6199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-11T12:35:57","percent_change":0.0,"prev_day_close":1.52499997615814},{"option":"SPXW260430P07800000","bid":890.2,"bid_size":2.0,"ask":898.6,"ask_size":2.0,"iv":0.1276,"open_interest":2.0,"volume":0.0,"delta":-0.9868,"gamma":0.0001,"vega":1.2105,"theta":0.0,"rho":-14.4648,"theo":894.8563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":917.86,"last_trade_time":"2025-12-16T09:46:26","percent_change":0.0,"prev_day_close":879.349975585938},{"option":"SPXW260430C07810000","bid":1.3,"bid_size":221.0,"ask":1.65,"ask_size":215.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":0.0127,"gamma":0.0001,"vega":1.1678,"theta":-0.0829,"rho":0.157,"theo":1.546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.42499995231628},{"option":"SPXW260430P07810000","bid":900.6,"bid_size":2.0,"ask":908.4,"ask_size":2.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.9874,"gamma":0.0001,"vega":1.1678,"theta":0.0,"rho":-14.4905,"theo":904.7036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":889.0},{"option":"SPXW260430C07820000","bid":1.25,"bid_size":219.0,"ask":1.6,"ask_size":216.0,"iv":0.124,"open_interest":1.0,"volume":0.0,"delta":0.0122,"gamma":0.0001,"vega":1.1268,"theta":-0.08,"rho":0.1503,"theo":1.4762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-13T15:30:05","percent_change":0.0,"prev_day_close":1.375},{"option":"SPXW260430P07820000","bid":910.6,"bid_size":2.0,"ask":919.0,"ask_size":2.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.9879,"gamma":0.0001,"vega":1.1268,"theta":0.0,"rho":-14.5159,"theo":914.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.899993896484},{"option":"SPXW260430C07830000","bid":1.15,"bid_size":229.0,"ask":1.5,"ask_size":217.0,"iv":0.124,"open_interest":1510.0,"volume":0.0,"delta":0.0116,"gamma":0.0001,"vega":1.0875,"theta":-0.0772,"rho":0.1439,"theo":1.4102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.35,"last_trade_time":"2026-02-03T10:08:07","percent_change":0.0,"prev_day_close":1.30000001192093},{"option":"SPXW260430P07830000","bid":919.8,"bid_size":2.0,"ask":928.2,"ask_size":2.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0001,"vega":1.0875,"theta":0.0,"rho":-14.5411,"theo":924.41,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.799987792969},{"option":"SPXW260430C07840000","bid":1.1,"bid_size":227.0,"ask":1.45,"ask_size":223.0,"iv":0.1245,"open_interest":3.0,"volume":0.0,"delta":0.0112,"gamma":0.0001,"vega":1.0498,"theta":-0.0746,"rho":0.1378,"theo":1.3478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-06T09:57:43","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260430P07840000","bid":929.6,"bid_size":2.0,"ask":938.7,"ask_size":2.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.9889,"gamma":0.0001,"vega":1.0498,"theta":0.0,"rho":-14.5659,"theo":934.2688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.649993896484},{"option":"SPXW260430C07850000","bid":1.05,"bid_size":230.0,"ask":1.4,"ask_size":223.0,"iv":0.1249,"open_interest":3504.0,"volume":0.0,"delta":0.0107,"gamma":0.0001,"vega":1.0137,"theta":-0.0721,"rho":0.1319,"theo":1.2888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-12T15:37:04","percent_change":0.0,"prev_day_close":1.17499995231628},{"option":"SPXW260430P07850000","bid":939.4,"bid_size":2.0,"ask":948.6,"ask_size":2.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":1.0137,"theta":0.0,"rho":-14.5905,"theo":944.1309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":928.650024414062},{"option":"SPXW260430C07860000","bid":1.0,"bid_size":231.0,"ask":1.35,"ask_size":225.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":0.0102,"gamma":0.0001,"vega":0.9791,"theta":-0.0696,"rho":0.1264,"theo":1.2331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260430P07860000","bid":950.0,"bid_size":2.0,"ask":958.5,"ask_size":2.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.9898,"gamma":0.0001,"vega":0.9791,"theta":0.0,"rho":-14.6148,"theo":953.9964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.549987792969},{"option":"SPXW260430C07870000","bid":0.95,"bid_size":234.0,"ask":1.25,"ask_size":196.0,"iv":0.1254,"open_interest":40.0,"volume":0.0,"delta":0.0098,"gamma":0.0001,"vega":0.9459,"theta":-0.0673,"rho":0.1211,"theo":1.1804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-11T14:29:32","percent_change":0.0,"prev_day_close":1.07500001788139},{"option":"SPXW260430P07870000","bid":959.2,"bid_size":2.0,"ask":967.7,"ask_size":2.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0001,"vega":0.9459,"theta":0.0,"rho":-14.6388,"theo":963.8648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.200012207031},{"option":"SPXW260430C07880000","bid":0.9,"bid_size":237.0,"ask":1.2,"ask_size":198.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":0.0094,"gamma":0.0001,"vega":0.9141,"theta":-0.0651,"rho":0.1161,"theo":1.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"SPXW260430P07880000","bid":969.1,"bid_size":2.0,"ask":977.6,"ask_size":2.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0001,"vega":0.9141,"theta":0.0,"rho":-14.6626,"theo":973.7362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":958.25},{"option":"SPXW260430C07890000","bid":0.85,"bid_size":240.0,"ask":1.2,"ask_size":232.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":0.0091,"gamma":0.0001,"vega":0.8836,"theta":-0.063,"rho":0.1114,"theo":1.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"SPXW260430P07890000","bid":978.9,"bid_size":2.0,"ask":987.5,"ask_size":2.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0001,"vega":0.8836,"theta":0.0,"rho":-14.686,"theo":983.6102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":968.150024414062},{"option":"SPXW260430C07900000","bid":0.85,"bid_size":168.0,"ask":1.15,"ask_size":236.0,"iv":0.1271,"open_interest":470.0,"volume":0.0,"delta":0.0087,"gamma":0.0001,"vega":0.8544,"theta":-0.0609,"rho":0.107,"theo":1.0389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.82,"last_trade_time":"2026-02-11T12:35:57","percent_change":0.0,"prev_day_close":0.924999982118606},{"option":"SPXW260430P07900000","bid":989.5,"bid_size":2.0,"ask":998.0,"ask_size":2.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0001,"vega":0.8544,"theta":0.0,"rho":-14.7092,"theo":993.4868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.149993896484},{"option":"SPXW260430C07910000","bid":0.8,"bid_size":172.0,"ask":1.1,"ask_size":240.0,"iv":0.1274,"open_interest":24.0,"volume":0.0,"delta":0.0084,"gamma":0.0001,"vega":0.8263,"theta":-0.059,"rho":0.1028,"theo":0.9967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-13T15:53:19","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPXW260430P07910000","bid":999.4,"bid_size":2.0,"ask":1007.9,"ask_size":2.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.8263,"theta":0.0,"rho":-14.7321,"theo":1003.3657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.649993896484},{"option":"SPXW260430C07920000","bid":0.75,"bid_size":178.0,"ask":1.05,"ask_size":239.0,"iv":0.1276,"open_interest":5.0,"volume":0.0,"delta":0.008,"gamma":0.0001,"vega":0.7994,"theta":-0.0571,"rho":0.0988,"theo":0.9567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-13T15:54:32","percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260430P07920000","bid":1009.3,"bid_size":2.0,"ask":1017.8,"ask_size":2.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.7994,"theta":0.0,"rho":-14.7548,"theo":1013.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":997.899993896484},{"option":"SPXW260430C07930000","bid":0.7,"bid_size":183.0,"ask":1.0,"ask_size":208.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":0.0077,"gamma":0.0,"vega":0.7736,"theta":-0.0553,"rho":0.0951,"theo":0.9189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260430P07930000","bid":1019.1,"bid_size":2.0,"ask":1027.7,"ask_size":2.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.9923,"gamma":0.0,"vega":0.7736,"theta":0.0,"rho":-14.7773,"theo":1023.1301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.80001831055},{"option":"SPXW260430C07940000","bid":0.7,"bid_size":180.0,"ask":0.95,"ask_size":210.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":0.0074,"gamma":0.0,"vega":0.7489,"theta":-0.0536,"rho":0.0914,"theo":0.883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"SPXW260430P07940000","bid":1028.3,"bid_size":2.0,"ask":1036.9,"ask_size":2.0,"iv":0.1363,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":0.7489,"theta":0.0,"rho":-14.7997,"theo":1033.0153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1017.69998168945},{"option":"SPXW260430C07950000","bid":0.65,"bid_size":185.0,"ask":0.95,"ask_size":248.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":0.7252,"theta":-0.052,"rho":0.088,"theo":0.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"SPXW260430P07950000","bid":1038.9,"bid_size":2.0,"ask":1047.5,"ask_size":2.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":0.7252,"theta":0.0,"rho":-14.8218,"theo":1042.9025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.25003051758},{"option":"SPXW260430C07960000","bid":0.6,"bid_size":192.0,"ask":0.9,"ask_size":213.0,"iv":0.129,"open_interest":1.0,"volume":0.0,"delta":0.0069,"gamma":0.0,"vega":0.7024,"theta":-0.0504,"rho":0.0847,"theo":0.8168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-02T12:23:03","percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"SPXW260430P07960000","bid":1048.8,"bid_size":2.0,"ask":1057.4,"ask_size":2.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0,"vega":0.7024,"theta":0.0,"rho":-14.8439,"theo":1052.7914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.94995117188},{"option":"SPXW260430C07970000","bid":0.6,"bid_size":188.0,"ask":0.9,"ask_size":250.0,"iv":0.13,"open_interest":3.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":0.6807,"theta":-0.0489,"rho":0.0815,"theo":0.7863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-13T14:50:23","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPXW260430P07970000","bid":1058.7,"bid_size":2.0,"ask":1067.3,"ask_size":2.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":0.6807,"theta":0.0,"rho":-14.8658,"theo":1062.6821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1047.0},{"option":"SPXW260430C07980000","bid":0.55,"bid_size":194.0,"ask":0.85,"ask_size":253.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.6599,"theta":-0.0475,"rho":0.0785,"theo":0.7574,"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":0.675000011920929},{"option":"SPXW260430P07980000","bid":1068.6,"bid_size":2.0,"ask":1077.2,"ask_size":2.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":0.6599,"theta":0.0,"rho":-14.8875,"theo":1072.5743,"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":1056.79998779297},{"option":"SPXW260430C07990000","bid":0.55,"bid_size":188.0,"ask":0.8,"ask_size":217.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":0.0062,"gamma":0.0,"vega":0.6399,"theta":-0.0462,"rho":0.0757,"theo":0.73,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260430P07990000","bid":1078.5,"bid_size":2.0,"ask":1087.2,"ask_size":2.0,"iv":0.1381,"open_interest":4.0,"volume":0.0,"delta":-0.9939,"gamma":0.0,"vega":0.6399,"theta":0.0,"rho":-14.9092,"theo":1082.4681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1091.59,"last_trade_time":"2026-02-04T12:50:18","percent_change":0.0,"prev_day_close":1066.79998779297},{"option":"SPXW260430C08000000","bid":0.6,"bid_size":25.0,"ask":0.8,"ask_size":253.0,"iv":0.132,"open_interest":1014.0,"volume":0.0,"delta":0.006,"gamma":0.0,"vega":0.6208,"theta":-0.0448,"rho":0.073,"theo":0.7041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-05T14:59:58","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260430P08000000","bid":1087.7,"bid_size":2.0,"ask":1096.4,"ask_size":2.0,"iv":0.1416,"open_interest":10.0,"volume":0.0,"delta":-0.9941,"gamma":0.0,"vega":0.6208,"theta":0.0,"rho":-14.9306,"theo":1092.3634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1101.93,"last_trade_time":"2026-02-04T12:50:18","percent_change":0.0,"prev_day_close":1076.70001220703},{"option":"SPXW260430C08100000","bid":0.35,"bid_size":41.0,"ask":0.65,"ask_size":112.0,"iv":0.1368,"open_interest":5099.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.4682,"theta":-0.0346,"rho":0.0525,"theo":0.5076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-12T15:37:04","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260430P08100000","bid":1185.2,"bid_size":1.0,"ask":1197.0,"ask_size":1.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.4682,"theta":0.0,"rho":-15.1385,"theo":1191.3782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.70001220703},{"option":"SPXW260430C08200000","bid":0.25,"bid_size":43.0,"ask":0.5,"ask_size":43.0,"iv":0.142,"open_interest":88.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.3667,"theta":-0.0279,"rho":0.0395,"theo":0.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.88,"last_trade_time":"2026-02-02T13:32:07","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260430P08200000","bid":1284.3,"bid_size":1.0,"ask":1296.1,"ask_size":1.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.3671,"theta":0.0,"rho":-15.3389,"theo":1290.4704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1276.79998779297},{"option":"SPXW260430C08400000","bid":0.15,"bid_size":46.0,"ask":0.4,"ask_size":54.0,"iv":0.1552,"open_interest":29.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.248,"theta":-0.0202,"rho":0.0254,"theo":0.2601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-05T12:17:42","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260430P08400000","bid":1482.7,"bid_size":1.0,"ask":1494.5,"ask_size":1.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2482,"theta":0.0,"rho":-15.7278,"theo":1488.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1473.35003662109},{"option":"SPXW260430C08600000","bid":0.1,"bid_size":49.0,"ask":0.35,"ask_size":131.0,"iv":0.1686,"open_interest":6.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1815,"theta":-0.0159,"rho":0.018,"theo":0.1931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-02T15:26:32","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260430P08600000","bid":1681.1,"bid_size":1.0,"ask":1692.9,"ask_size":1.0,"iv":0.1855,"open_interest":1.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1813,"theta":0.0,"rho":-16.11,"theo":1687.1209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1633.09,"last_trade_time":"2025-12-22T10:02:38","percent_change":0.0,"prev_day_close":1672.5},{"option":"SPXW260430C08800000","bid":0.1,"bid_size":2.0,"ask":0.3,"ask_size":127.0,"iv":0.1828,"open_interest":136.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1373,"theta":-0.0129,"rho":0.0133,"theo":0.1491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-01-27T14:54:12","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260430P08800000","bid":1879.5,"bid_size":1.0,"ask":1891.3,"ask_size":1.0,"iv":0.2019,"open_interest":222.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1374,"theta":0.0,"rho":-16.4895,"theo":1885.4999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1895.66,"last_trade_time":"2026-02-13T15:12:00","percent_change":0.0,"prev_day_close":1870.89996337891},{"option":"SPXW260515C01400000","bid":5451.2,"bid_size":1.0,"ask":5463.0,"ask_size":1.0,"iv":1.2089,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0468,"theta":0.0,"rho":3.2781,"theo":5455.4894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5469.69995117188},{"option":"SPXW260515P01400000","bid":0.1,"bid_size":196.0,"ask":0.35,"ask_size":273.0,"iv":1.0218,"open_interest":488.0,"volume":43.0,"delta":-0.0004,"gamma":0.0,"vega":0.0468,"theta":-0.0271,"rho":-0.0069,"theo":0.3825,"change":-0.05,"open":0.25,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:18:55","percent_change":-20.0,"prev_day_close":0.250000007450581},{"option":"SPXW260515C01600000","bid":5253.2,"bid_size":1.0,"ask":5265.0,"ask_size":1.0,"iv":1.1121,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0569,"theta":0.0,"rho":3.7428,"theo":5257.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5271.25},{"option":"SPXW260515P01600000","bid":0.2,"bid_size":199.0,"ask":0.45,"ask_size":275.0,"iv":0.9643,"open_interest":73.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0569,"theta":-0.0305,"rho":-0.0085,"theo":0.4386,"change":0.0,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T12:23:54","percent_change":-1.49012e-6,"prev_day_close":0.300000004470348},{"option":"SPXW260515C01800000","bid":5055.2,"bid_size":1.0,"ask":5067.0,"ask_size":1.0,"iv":1.0208,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0694,"theta":0.0,"rho":4.2071,"theo":5059.537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5075.69995117188},{"option":"SPXW260515P01800000","bid":0.3,"bid_size":193.0,"ask":0.55,"ask_size":264.0,"iv":0.9075,"open_interest":34.0,"volume":4.0,"delta":-0.0006,"gamma":0.0,"vega":0.0694,"theta":-0.0346,"rho":-0.0104,"theo":0.5092,"change":-0.075,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T13:00:10","percent_change":-17.6471,"prev_day_close":0.400000005960464},{"option":"SPXW260515C02000000","bid":4857.3,"bid_size":1.0,"ask":4869.1,"ask_size":1.0,"iv":0.9567,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0854,"theta":0.0,"rho":4.6709,"theo":4861.5914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4877.89990234375},{"option":"SPXW260515P02000000","bid":0.45,"bid_size":252.0,"ask":0.75,"ask_size":279.0,"iv":0.8628,"open_interest":49.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0854,"theta":-0.04,"rho":-0.0129,"theo":0.603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T14:24:02","percent_change":0.0,"prev_day_close":0.549999982118607},{"option":"SPXW260515C02200000","bid":4659.4,"bid_size":1.0,"ask":4671.2,"ask_size":1.0,"iv":0.8925,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1069,"theta":0.0,"rho":5.1337,"theo":4663.6814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4680.19995117188},{"option":"SPXW260515P02200000","bid":0.65,"bid_size":190.0,"ask":0.9,"ask_size":206.0,"iv":0.8167,"open_interest":41.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1069,"theta":-0.0471,"rho":-0.0164,"theo":0.7325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T13:58:08","percent_change":0.0,"prev_day_close":0.75},{"option":"SPXW260515C02400000","bid":4461.6,"bid_size":1.0,"ask":4473.4,"ask_size":1.0,"iv":0.8375,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1362,"theta":0.0,"rho":5.595,"theo":4465.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4482.55004882812},{"option":"SPXW260515P02400000","bid":0.9,"bid_size":210.0,"ask":1.15,"ask_size":212.0,"iv":0.7765,"open_interest":36.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1362,"theta":-0.0567,"rho":-0.0212,"theo":0.9143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-17T15:19:22","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260515C02600000","bid":4263.8,"bid_size":1.0,"ask":4275.6,"ask_size":1.0,"iv":0.7858,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1751,"theta":0.0,"rho":6.0547,"theo":4268.036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4284.55004882812},{"option":"SPXW260515P02600000","bid":1.2,"bid_size":210.0,"ask":1.45,"ask_size":268.0,"iv":0.7382,"open_interest":41.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1751,"theta":-0.0694,"rho":-0.0278,"theo":1.1663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-17T10:39:58","percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"SPXW260515C02800000","bid":4066.1,"bid_size":1.0,"ask":4077.9,"ask_size":1.0,"iv":0.74,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.2276,"theta":0.0,"rho":6.5118,"theo":4070.3377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4086.60009765625},{"option":"SPXW260515P02800000","bid":1.55,"bid_size":60.0,"ask":1.8,"ask_size":203.0,"iv":0.7013,"open_interest":75.0,"volume":32.0,"delta":-0.0022,"gamma":0.0,"vega":0.2275,"theta":-0.0857,"rho":-0.037,"theo":1.5072,"change":-0.1,"open":1.45,"high":1.5,"low":1.45,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-18T13:49:02","percent_change":-6.25,"prev_day_close":1.55000001192093},{"option":"SPXW260515C03000000","bid":3868.4,"bid_size":1.0,"ask":3880.2,"ask_size":1.0,"iv":0.6958,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.2943,"theta":0.0,"rho":6.9659,"theo":3872.7482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3888.44995117188},{"option":"SPXW260515P03000000","bid":2.0,"bid_size":60.0,"ask":2.25,"ask_size":199.0,"iv":0.6671,"open_interest":183.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.2942,"theta":-0.1061,"rho":-0.0491,"theo":1.957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-17T14:35:47","percent_change":0.0,"prev_day_close":1.94999998807907},{"option":"SPXW260515C03200000","bid":3670.9,"bid_size":1.0,"ask":3682.5,"ask_size":2.0,"iv":0.6576,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.3796,"theta":0.0,"rho":7.4162,"theo":3675.2828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3691.69995117188},{"option":"SPXW260515P03200000","bid":2.55,"bid_size":60.0,"ask":2.8,"ask_size":251.0,"iv":0.6345,"open_interest":181.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.3796,"theta":-0.1305,"rho":-0.0649,"theo":2.5311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-13T09:49:41","percent_change":0.0,"prev_day_close":2.44999992847443},{"option":"SPXW260515C03400000","bid":3473.5,"bid_size":1.0,"ask":3485.0,"ask_size":2.0,"iv":0.6215,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.4837,"theta":0.0,"rho":7.8623,"theo":3477.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3494.04992675781},{"option":"SPXW260515P03400000","bid":3.2,"bid_size":60.0,"ask":3.5,"ask_size":237.0,"iv":0.6033,"open_interest":101.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.4836,"theta":-0.159,"rho":-0.0851,"theo":3.2458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-17T13:34:48","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260515C03500000","bid":3374.8,"bid_size":1.0,"ask":3386.1,"ask_size":2.0,"iv":0.6026,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.5438,"theta":0.0,"rho":8.0836,"theo":3379.3516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3395.29992675781},{"option":"SPXW260515P03500000","bid":3.6,"bid_size":59.0,"ask":3.9,"ask_size":231.0,"iv":0.5884,"open_interest":167.0,"volume":18.0,"delta":-0.0057,"gamma":0.0,"vega":0.5437,"theta":-0.1747,"rho":-0.097,"theo":3.6588,"change":-0.55,"open":3.0,"high":3.0,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T11:08:15","percent_change":-15.493,"prev_day_close":3.44999992847443},{"option":"SPXW260515C03600000","bid":3276.2,"bid_size":1.0,"ask":3287.4,"ask_size":2.0,"iv":0.5854,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.6106,"theta":0.0,"rho":8.3033,"theo":3280.7843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3296.80004882812},{"option":"SPXW260515P03600000","bid":4.0,"bid_size":59.0,"ask":4.3,"ask_size":243.0,"iv":0.573,"open_interest":22.0,"volume":1.0,"delta":-0.0064,"gamma":0.0,"vega":0.6104,"theta":-0.1913,"rho":-0.1103,"theo":4.1111,"change":0.0,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:17:47","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"SPXW260515C03700000","bid":3177.6,"bid_size":1.0,"ask":3188.7,"ask_size":2.0,"iv":0.5682,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.6831,"theta":0.0,"rho":8.5215,"theo":3182.2585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3197.94995117188},{"option":"SPXW260515P03700000","bid":4.4,"bid_size":205.0,"ask":4.8,"ask_size":222.0,"iv":0.558,"open_interest":20.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.6829,"theta":-0.2088,"rho":-0.1253,"theo":4.605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-12T12:17:52","percent_change":0.0,"prev_day_close":4.25},{"option":"SPXW260515C03800000","bid":3079.1,"bid_size":1.0,"ask":3090.2,"ask_size":2.0,"iv":0.5528,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.7609,"theta":0.0,"rho":8.7383,"theo":3083.7755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3099.0},{"option":"SPXW260515P03800000","bid":5.0,"bid_size":58.0,"ask":5.3,"ask_size":215.0,"iv":0.5441,"open_interest":16.0,"volume":4.0,"delta":-0.0083,"gamma":0.0,"vega":0.7607,"theta":-0.2272,"rho":-0.1416,"theo":5.1416,"change":-0.45,"open":4.45,"high":4.45,"low":4.45,"tick":"no_change","last_trade_price":4.45,"last_trade_time":"2026-02-18T11:23:15","percent_change":-9.18367,"prev_day_close":4.75},{"option":"SPXW260515C03900000","bid":2980.6,"bid_size":1.0,"ask":2991.7,"ask_size":2.0,"iv":0.5372,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.8454,"theta":0.0,"rho":8.9535,"theo":2985.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3001.30004882812},{"option":"SPXW260515P03900000","bid":5.5,"bid_size":58.0,"ask":5.9,"ask_size":226.0,"iv":0.5296,"open_interest":15.0,"volume":1.0,"delta":-0.0093,"gamma":0.0,"vega":0.8452,"theta":-0.2463,"rho":-0.1595,"theo":5.7217,"change":-0.2,"open":5.3,"high":5.3,"low":5.3,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-18T16:04:59","percent_change":-3.63636,"prev_day_close":5.25},{"option":"SPXW260515C04000000","bid":2882.2,"bid_size":1.0,"ask":2893.2,"ask_size":2.0,"iv":0.5218,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.9384,"theta":0.0,"rho":9.1667,"theo":2886.942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2902.65002441406},{"option":"SPXW260515P04000000","bid":6.2,"bid_size":57.0,"ask":6.5,"ask_size":218.0,"iv":0.5157,"open_interest":125.0,"volume":3.0,"delta":-0.0105,"gamma":0.0,"vega":0.9386,"theta":-0.2662,"rho":-0.1795,"theo":6.35,"change":0.05,"open":6.1,"high":6.1,"low":6.1,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T14:36:49","percent_change":0.826447,"prev_day_close":5.84999990463257},{"option":"SPXW260515C04100000","bid":2783.8,"bid_size":1.0,"ask":2794.7,"ask_size":2.0,"iv":0.5062,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0,"vega":1.0395,"theta":0.0,"rho":9.3776,"theo":2788.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2804.10009765625},{"option":"SPXW260515P04100000","bid":6.8,"bid_size":56.0,"ask":7.2,"ask_size":209.0,"iv":0.5015,"open_interest":74.0,"volume":2.0,"delta":-0.0118,"gamma":0.0,"vega":1.0396,"theta":-0.2868,"rho":-0.2017,"theo":7.0247,"change":0.1,"open":6.8,"high":6.8,"low":6.8,"tick":"down","last_trade_price":6.8,"last_trade_time":"2026-02-18T14:39:16","percent_change":1.49254,"prev_day_close":6.45000004768372},{"option":"SPXW260515C04200000","bid":2685.5,"bid_size":3.0,"ask":2697.1,"ask_size":2.0,"iv":0.4957,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":1.1475,"theta":0.0,"rho":9.5864,"theo":2690.3063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2705.70007324219},{"option":"SPXW260515P04200000","bid":7.6,"bid_size":56.0,"ask":7.9,"ask_size":202.0,"iv":0.4878,"open_interest":153.0,"volume":0.0,"delta":-0.0132,"gamma":0.0,"vega":1.1476,"theta":-0.3082,"rho":-0.226,"theo":7.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-17T10:34:12","percent_change":0.0,"prev_day_close":7.15000009536743},{"option":"SPXW260515C04300000","bid":2587.3,"bid_size":2.0,"ask":2598.8,"ask_size":3.0,"iv":0.4758,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":1.2637,"theta":0.0,"rho":9.793,"theo":2592.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2607.20007324219},{"option":"SPXW260515P04300000","bid":8.3,"bid_size":55.0,"ask":8.7,"ask_size":198.0,"iv":0.4736,"open_interest":48.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":1.2638,"theta":-0.3303,"rho":-0.2525,"theo":8.5385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-17T15:23:59","percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"SPXW260515C04400000","bid":2489.0,"bid_size":2.0,"ask":2499.7,"ask_size":3.0,"iv":0.4623,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":1.3912,"theta":0.0,"rho":9.9968,"theo":2493.899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2509.79992675781},{"option":"SPXW260515P04400000","bid":9.2,"bid_size":54.0,"ask":9.5,"ask_size":134.0,"iv":0.4597,"open_interest":22.0,"volume":0.0,"delta":-0.0165,"gamma":0.0,"vega":1.3915,"theta":-0.3533,"rho":-0.282,"theo":9.3867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.72,"last_trade_time":"2026-02-10T10:06:38","percent_change":0.0,"prev_day_close":8.75},{"option":"SPXW260515C04500000","bid":2391.0,"bid_size":2.0,"ask":2401.5,"ask_size":3.0,"iv":0.448,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":1.5313,"theta":0.0,"rho":10.1968,"theo":2395.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2411.54992675781},{"option":"SPXW260515P04500000","bid":10.2,"bid_size":53.0,"ask":10.5,"ask_size":184.0,"iv":0.4465,"open_interest":116.0,"volume":0.0,"delta":-0.0185,"gamma":0.0,"vega":1.5316,"theta":-0.3771,"rho":-0.3151,"theo":10.3054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-17T15:50:50","percent_change":0.0,"prev_day_close":9.65000009536743},{"option":"SPXW260515C04600000","bid":2293.0,"bid_size":1.0,"ask":2303.2,"ask_size":3.0,"iv":0.4333,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0,"vega":1.6827,"theta":0.0,"rho":10.393,"theo":2297.7802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2312.84997558594},{"option":"SPXW260515P04600000","bid":11.2,"bid_size":52.0,"ask":11.5,"ask_size":125.0,"iv":0.4328,"open_interest":54.0,"volume":15.0,"delta":-0.0206,"gamma":0.0,"vega":1.6829,"theta":-0.4019,"rho":-0.352,"theo":11.3066,"change":-0.85,"open":9.95,"high":10.1,"low":9.9,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T11:26:14","percent_change":-7.76256,"prev_day_close":10.5999999046326},{"option":"SPXW260515C04700000","bid":2195.1,"bid_size":2.0,"ask":2205.4,"ask_size":3.0,"iv":0.4203,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":1.8464,"theta":0.0,"rho":10.5854,"theo":2199.8594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2214.80004882812},{"option":"SPXW260515P04700000","bid":12.3,"bid_size":50.0,"ask":12.6,"ask_size":111.0,"iv":0.4191,"open_interest":186.0,"volume":124.0,"delta":-0.023,"gamma":0.0,"vega":1.8468,"theta":-0.428,"rho":-0.3927,"theo":12.4071,"change":-0.95,"open":10.9,"high":11.1,"low":10.6,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T13:33:26","percent_change":-7.88382,"prev_day_close":11.6500000953674},{"option":"SPXW260515C04750000","bid":2146.1,"bid_size":2.0,"ask":2156.4,"ask_size":3.0,"iv":0.4136,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0,"vega":1.9345,"theta":0.0,"rho":10.6799,"theo":2150.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2166.64990234375},{"option":"SPXW260515P04750000","bid":12.8,"bid_size":50.0,"ask":13.2,"ask_size":107.0,"iv":0.4122,"open_interest":3.0,"volume":0.0,"delta":-0.0244,"gamma":0.0,"vega":1.9349,"theta":-0.4415,"rho":-0.4148,"theo":12.9978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-06T09:43:36","percent_change":0.0,"prev_day_close":12.25},{"option":"SPXW260515C04800000","bid":2097.2,"bid_size":4.0,"ask":2107.5,"ask_size":3.0,"iv":0.407,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0,"vega":2.0277,"theta":0.0,"rho":10.773,"theo":2102.0518,"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":2117.30004882812},{"option":"SPXW260515P04800000","bid":13.5,"bid_size":49.0,"ask":13.9,"ask_size":159.0,"iv":0.4058,"open_interest":114.0,"volume":24.0,"delta":-0.0258,"gamma":0.0,"vega":2.0281,"theta":-0.4554,"rho":-0.4383,"theo":13.6196,"change":-1.19,"open":12.0,"high":12.07,"low":11.8,"tick":"down","last_trade_price":12.06,"last_trade_time":"2026-02-18T11:20:25","percent_change":-8.98113,"prev_day_close":12.8000001907349},{"option":"SPXW260515C04850000","bid":2048.4,"bid_size":4.0,"ask":2058.6,"ask_size":3.0,"iv":0.4003,"open_interest":0.0,"volume":0.0,"delta":0.9729,"gamma":0.0,"vega":2.1264,"theta":0.0,"rho":10.8643,"theo":2053.1979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2068.90002441406},{"option":"SPXW260515P04850000","bid":14.1,"bid_size":48.0,"ask":14.6,"ask_size":156.0,"iv":0.3991,"open_interest":6.0,"volume":3.0,"delta":-0.0272,"gamma":0.0,"vega":2.1269,"theta":-0.4697,"rho":-0.4636,"theo":14.2757,"change":-1.55,"open":12.4,"high":12.4,"low":12.4,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T13:10:39","percent_change":-11.1111,"prev_day_close":13.4500002861023},{"option":"SPXW260515C04900000","bid":1999.6,"bid_size":3.0,"ask":2009.7,"ask_size":3.0,"iv":0.3934,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0,"vega":2.2306,"theta":0.0,"rho":10.9537,"theo":2004.3823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2019.95001220703},{"option":"SPXW260515P04900000","bid":14.8,"bid_size":47.0,"ask":15.3,"ask_size":153.0,"iv":0.3925,"open_interest":103.0,"volume":0.0,"delta":-0.0288,"gamma":0.0,"vega":2.2311,"theta":-0.4845,"rho":-0.4907,"theo":14.9703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.7,"last_trade_time":"2026-02-09T13:29:12","percent_change":0.0,"prev_day_close":14.0499997138977},{"option":"SPXW260515C04950000","bid":1950.9,"bid_size":3.0,"ask":1960.9,"ask_size":3.0,"iv":0.3869,"open_interest":0.0,"volume":0.0,"delta":0.9696,"gamma":0.0,"vega":2.3398,"theta":-0.005,"rho":11.0411,"theo":1955.6095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1970.34997558594},{"option":"SPXW260515P04950000","bid":15.5,"bid_size":46.0,"ask":16.0,"ask_size":146.0,"iv":0.3858,"open_interest":35.0,"volume":0.0,"delta":-0.0305,"gamma":0.0,"vega":2.3398,"theta":-0.4998,"rho":-0.5197,"theo":15.704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.9,"last_trade_time":"2026-02-09T14:22:06","percent_change":0.0,"prev_day_close":14.75},{"option":"SPXW260515C05000000","bid":1902.2,"bid_size":3.0,"ask":1912.1,"ask_size":3.0,"iv":0.3802,"open_interest":1.0,"volume":0.0,"delta":0.9678,"gamma":0.0001,"vega":2.4538,"theta":-0.0335,"rho":11.1268,"theo":1906.8837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1941.8,"last_trade_time":"2025-12-31T11:07:06","percent_change":0.0,"prev_day_close":1921.60003662109},{"option":"SPXW260515P05000000","bid":16.3,"bid_size":44.0,"ask":16.8,"ask_size":140.0,"iv":0.3794,"open_interest":123.0,"volume":5.0,"delta":-0.0323,"gamma":0.0001,"vega":2.4538,"theta":-0.5156,"rho":-0.5506,"theo":16.4882,"change":-1.84,"open":14.4,"high":14.4,"low":14.31,"tick":"down","last_trade_price":14.31,"last_trade_time":"2026-02-18T12:49:24","percent_change":-11.3932,"prev_day_close":15.5},{"option":"SPXW260515C05050000","bid":1853.6,"bid_size":3.0,"ask":1863.4,"ask_size":3.0,"iv":0.3738,"open_interest":1.0,"volume":0.0,"delta":0.9658,"gamma":0.0001,"vega":2.5733,"theta":-0.0626,"rho":11.2105,"theo":1858.2095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1946.5,"last_trade_time":"2026-01-30T10:26:54","percent_change":0.0,"prev_day_close":1872.75},{"option":"SPXW260515P05050000","bid":17.1,"bid_size":136.0,"ask":17.7,"ask_size":141.0,"iv":0.3729,"open_interest":21.0,"volume":0.0,"delta":-0.0343,"gamma":0.0001,"vega":2.5733,"theta":-0.5321,"rho":-0.5834,"theo":17.3239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.2,"last_trade_time":"2026-02-02T11:56:03","percent_change":0.0,"prev_day_close":16.3000001907349},{"option":"SPXW260515C05100000","bid":1805.0,"bid_size":3.0,"ask":1814.7,"ask_size":3.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":0.9638,"gamma":0.0001,"vega":2.6994,"theta":-0.0923,"rho":11.2922,"theo":1809.5918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1824.44995117188},{"option":"SPXW260515P05100000","bid":18.0,"bid_size":130.0,"ask":18.6,"ask_size":134.0,"iv":0.3666,"open_interest":105.0,"volume":0.0,"delta":-0.0364,"gamma":0.0001,"vega":2.6994,"theta":-0.5492,"rho":-0.6183,"theo":18.216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-17T16:00:10","percent_change":0.0,"prev_day_close":17.1499996185303},{"option":"SPXW260515C05150000","bid":1756.5,"bid_size":3.0,"ask":1766.1,"ask_size":3.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":2.8338,"theta":-0.1228,"rho":11.3712,"theo":1761.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1775.60003662109},{"option":"SPXW260515P05150000","bid":19.0,"bid_size":41.0,"ask":19.5,"ask_size":108.0,"iv":0.3602,"open_interest":48.0,"volume":0.0,"delta":-0.0386,"gamma":0.0001,"vega":2.8338,"theta":-0.567,"rho":-0.6558,"theo":19.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-17T12:18:22","percent_change":0.0,"prev_day_close":18.0500001907349},{"option":"SPXW260515C05200000","bid":1708.1,"bid_size":3.0,"ask":1717.6,"ask_size":3.0,"iv":0.3547,"open_interest":0.0,"volume":0.0,"delta":0.9591,"gamma":0.0001,"vega":2.9775,"theta":-0.1539,"rho":11.4471,"theo":1712.5496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1727.0},{"option":"SPXW260515P05200000","bid":20.0,"bid_size":118.0,"ask":20.6,"ask_size":121.0,"iv":0.354,"open_interest":95.0,"volume":2.0,"delta":-0.041,"gamma":0.0001,"vega":2.9775,"theta":-0.5856,"rho":-0.6965,"theo":20.1936,"change":-2.24,"open":17.71,"high":17.71,"low":17.56,"tick":"down","last_trade_price":17.56,"last_trade_time":"2026-02-18T12:21:26","percent_change":-11.3131,"prev_day_close":19.0},{"option":"SPXW260515C05250000","bid":1659.8,"bid_size":3.0,"ask":1669.2,"ask_size":3.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":0.9565,"gamma":0.0001,"vega":3.1305,"theta":-0.1859,"rho":11.5193,"theo":1664.1404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1678.54998779297},{"option":"SPXW260515P05250000","bid":21.1,"bid_size":112.0,"ask":21.7,"ask_size":112.0,"iv":0.3478,"open_interest":88.0,"volume":0.0,"delta":-0.0436,"gamma":0.0001,"vega":3.1305,"theta":-0.6049,"rho":-0.7409,"theo":21.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":20.0},{"option":"SPXW260515C05300000","bid":1611.5,"bid_size":3.0,"ask":1620.7,"ask_size":3.0,"iv":0.3422,"open_interest":0.0,"volume":0.0,"delta":0.9537,"gamma":0.0001,"vega":3.292,"theta":-0.2188,"rho":11.5877,"theo":1615.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1630.30004882812},{"option":"SPXW260515P05300000","bid":22.3,"bid_size":107.0,"ask":22.9,"ask_size":107.0,"iv":0.3417,"open_interest":150.0,"volume":1.0,"delta":-0.0464,"gamma":0.0001,"vega":3.292,"theta":-0.6251,"rho":-0.789,"theo":22.4812,"change":-0.07,"open":22.03,"high":22.03,"low":22.03,"tick":"down","last_trade_price":22.03,"last_trade_time":"2026-02-18T15:17:47","percent_change":-0.316739,"prev_day_close":21.1499996185303},{"option":"SPXW260515C05350000","bid":1563.3,"bid_size":3.0,"ask":1572.5,"ask_size":3.0,"iv":0.3362,"open_interest":0.0,"volume":0.0,"delta":0.9507,"gamma":0.0001,"vega":3.4613,"theta":-0.2526,"rho":11.6526,"theo":1567.5894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1581.85003662109},{"option":"SPXW260515P05350000","bid":23.5,"bid_size":101.0,"ask":24.2,"ask_size":106.0,"iv":0.3357,"open_interest":97.0,"volume":0.0,"delta":-0.0494,"gamma":0.0001,"vega":3.4613,"theta":-0.6463,"rho":-0.8407,"theo":23.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.1,"last_trade_time":"2026-02-12T15:51:37","percent_change":0.0,"prev_day_close":22.4000005722046},{"option":"SPXW260515C05400000","bid":1515.2,"bid_size":3.0,"ask":1524.3,"ask_size":3.0,"iv":0.3301,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0001,"vega":3.6395,"theta":-0.2873,"rho":11.714,"theo":1519.4648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1533.64996337891},{"option":"SPXW260515P05400000","bid":24.9,"bid_size":96.0,"ask":25.6,"ask_size":101.0,"iv":0.3296,"open_interest":83.0,"volume":1.0,"delta":-0.0527,"gamma":0.0001,"vega":3.6395,"theta":-0.6684,"rho":-0.8959,"theo":25.1483,"change":-0.6,"open":22.7,"high":22.7,"low":22.7,"tick":"down","last_trade_price":22.7,"last_trade_time":"2026-02-18T10:00:35","percent_change":-2.53164,"prev_day_close":23.6999998092651},{"option":"SPXW260515C05450000","bid":1467.3,"bid_size":3.0,"ask":1476.2,"ask_size":3.0,"iv":0.3242,"open_interest":1.0,"volume":0.0,"delta":0.9439,"gamma":0.0001,"vega":3.8291,"theta":-0.323,"rho":11.7711,"theo":1471.4529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1462.51,"last_trade_time":"2026-01-20T13:28:54","percent_change":0.0,"prev_day_close":1485.70001220703},{"option":"SPXW260515P05450000","bid":26.4,"bid_size":92.0,"ask":27.1,"ask_size":92.0,"iv":0.3237,"open_interest":76.0,"volume":0.0,"delta":-0.0562,"gamma":0.0001,"vega":3.8291,"theta":-0.6915,"rho":-0.9553,"theo":26.6462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.1,"last_trade_time":"2026-02-12T15:59:50","percent_change":0.0,"prev_day_close":25.0999994277954},{"option":"SPXW260515C05500000","bid":1419.4,"bid_size":3.0,"ask":1428.3,"ask_size":3.0,"iv":0.3183,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":4.0325,"theta":-0.3597,"rho":11.8229,"theo":1423.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1437.65002441406},{"option":"SPXW260515P05500000","bid":28.0,"bid_size":88.0,"ask":28.7,"ask_size":79.0,"iv":0.3178,"open_interest":121.0,"volume":9.0,"delta":-0.0601,"gamma":0.0001,"vega":4.0325,"theta":-0.7156,"rho":-1.0201,"theo":28.2678,"change":-0.2,"open":25.05,"high":27.7,"low":24.54,"tick":"up","last_trade_price":27.7,"last_trade_time":"2026-02-18T15:11:35","percent_change":-0.716848,"prev_day_close":26.5999994277954},{"option":"SPXW260515C05550000","bid":1372.2,"bid_size":3.0,"ask":1380.9,"ask_size":3.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.9359,"gamma":0.0001,"vega":4.2496,"theta":-0.3975,"rho":11.8682,"theo":1375.8133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1389.95001220703},{"option":"SPXW260515P05550000","bid":29.8,"bid_size":83.0,"ask":30.5,"ask_size":88.0,"iv":0.3122,"open_interest":234.0,"volume":227.0,"delta":-0.0642,"gamma":0.0001,"vega":4.2496,"theta":-0.7407,"rho":-1.0913,"theo":30.0264,"change":-0.4,"open":26.2,"high":29.57,"low":26.2,"tick":"up","last_trade_price":29.2,"last_trade_time":"2026-02-18T14:44:31","percent_change":-1.35135,"prev_day_close":28.3000001907349},{"option":"SPXW260515C05600000","bid":1324.2,"bid_size":3.0,"ask":1332.8,"ask_size":3.0,"iv":0.3068,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0001,"vega":4.4782,"theta":-0.4362,"rho":11.9071,"theo":1328.2135,"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":1342.30004882812},{"option":"SPXW260515P05600000","bid":31.7,"bid_size":79.0,"ask":32.4,"ask_size":84.0,"iv":0.3064,"open_interest":100.0,"volume":20.0,"delta":-0.0687,"gamma":0.0001,"vega":4.4782,"theta":-0.7668,"rho":-1.169,"theo":31.9365,"change":-3.85,"open":27.73,"high":28.1,"low":27.07,"tick":"no_change","last_trade_price":27.7,"last_trade_time":"2026-02-18T11:18:54","percent_change":-12.2029,"prev_day_close":30.0999994277954},{"option":"SPXW260515C05650000","bid":1277.2,"bid_size":3.0,"ask":1285.8,"ask_size":3.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.9265,"gamma":0.0001,"vega":4.7168,"theta":-0.476,"rho":11.9403,"theo":1280.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.59997558594},{"option":"SPXW260515P05650000","bid":33.8,"bid_size":28.0,"ask":34.5,"ask_size":80.0,"iv":0.3009,"open_interest":106.0,"volume":50.0,"delta":-0.0736,"gamma":0.0001,"vega":4.7168,"theta":-0.794,"rho":-1.2524,"theo":34.0113,"change":0.0,"open":29.6,"high":33.6,"low":29.6,"tick":"no_change","last_trade_price":33.6,"last_trade_time":"2026-02-18T15:22:06","percent_change":-1.13533e-6,"prev_day_close":32.0},{"option":"SPXW260515C05700000","bid":1229.5,"bid_size":3.0,"ask":1238.0,"ask_size":3.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.9212,"gamma":0.0001,"vega":4.9678,"theta":-0.5168,"rho":11.9675,"theo":1233.5199,"change":30.67,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":2.509,"prev_day_close":1247.19995117188},{"option":"SPXW260515P05700000","bid":36.0,"bid_size":71.0,"ask":36.7,"ask_size":27.0,"iv":0.2953,"open_interest":499.0,"volume":11.0,"delta":-0.0789,"gamma":0.0001,"vega":4.9678,"theta":-0.8222,"rho":-1.3417,"theo":36.2627,"change":-4.6,"open":31.48,"high":32.0,"low":31.15,"tick":"down","last_trade_price":31.25,"last_trade_time":"2026-02-18T12:21:26","percent_change":-12.8312,"prev_day_close":34.1000003814697},{"option":"SPXW260515C05750000","bid":1183.0,"bid_size":2.0,"ask":1191.3,"ask_size":3.0,"iv":0.2892,"open_interest":0.0,"volume":0.0,"delta":0.9154,"gamma":0.0002,"vega":5.2355,"theta":-0.5585,"rho":11.9869,"theo":1186.4519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1199.65002441406},{"option":"SPXW260515P05750000","bid":38.4,"bid_size":42.0,"ask":39.2,"ask_size":43.0,"iv":0.2898,"open_interest":533.0,"volume":0.0,"delta":-0.0847,"gamma":0.0002,"vega":5.2355,"theta":-0.8512,"rho":-1.4388,"theo":38.7045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.9,"last_trade_time":"2026-02-17T09:47:36","percent_change":0.0,"prev_day_close":36.4500007629394},{"option":"SPXW260515C05775000","bid":1159.1,"bid_size":3.0,"ask":1167.3,"ask_size":3.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.9124,"gamma":0.0002,"vega":5.376,"theta":-0.5797,"rho":11.993,"theo":1162.9949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.20001220703},{"option":"SPXW260515P05775000","bid":39.7,"bid_size":40.0,"ask":40.5,"ask_size":40.0,"iv":0.287,"open_interest":78.0,"volume":0.0,"delta":-0.0877,"gamma":0.0002,"vega":5.376,"theta":-0.8661,"rho":-1.491,"theo":40.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.1,"last_trade_time":"2026-02-13T16:04:04","percent_change":0.0,"prev_day_close":37.6500015258789},{"option":"SPXW260515C05800000","bid":1135.7,"bid_size":3.0,"ask":1143.8,"ask_size":3.0,"iv":0.2844,"open_interest":1.0,"volume":0.0,"delta":0.9092,"gamma":0.0002,"vega":5.5204,"theta":-0.6011,"rho":11.9965,"theo":1139.5926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.79998779297},{"option":"SPXW260515P05800000","bid":41.0,"bid_size":39.0,"ask":41.9,"ask_size":60.0,"iv":0.2843,"open_interest":113.0,"volume":3.0,"delta":-0.0909,"gamma":0.0002,"vega":5.5204,"theta":-0.8812,"rho":-1.5458,"theo":41.3551,"change":-0.37,"open":35.67,"high":40.58,"low":35.67,"tick":"up","last_trade_price":40.58,"last_trade_time":"2026-02-18T15:17:47","percent_change":-0.903543,"prev_day_close":38.9500007629394},{"option":"SPXW260515C05825000","bid":1112.3,"bid_size":3.0,"ask":1120.5,"ask_size":3.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":0.9059,"gamma":0.0002,"vega":5.6681,"theta":-0.6226,"rho":11.9975,"theo":1116.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1129.5},{"option":"SPXW260515P05825000","bid":42.4,"bid_size":38.0,"ask":43.3,"ask_size":57.0,"iv":0.2816,"open_interest":55.0,"volume":4.0,"delta":-0.0942,"gamma":0.0002,"vega":5.6681,"theta":-0.8964,"rho":-1.6031,"theo":42.7651,"change":-0.25,"open":37.25,"high":42.1,"low":37.25,"tick":"up","last_trade_price":42.1,"last_trade_time":"2026-02-18T15:21:07","percent_change":-0.590315,"prev_day_close":40.25},{"option":"SPXW260515C05850000","bid":1089.1,"bid_size":3.0,"ask":1097.1,"ask_size":3.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.9024,"gamma":0.0002,"vega":5.8183,"theta":-0.6444,"rho":11.9963,"theo":1092.9621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.0},{"option":"SPXW260515P05850000","bid":43.8,"bid_size":38.0,"ask":44.5,"ask_size":41.0,"iv":0.2786,"open_interest":5160.0,"volume":0.0,"delta":-0.0977,"gamma":0.0002,"vega":5.8183,"theta":-0.9118,"rho":-1.6626,"theo":44.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.1,"last_trade_time":"2026-02-13T14:09:08","percent_change":0.0,"prev_day_close":41.6000003814697},{"option":"SPXW260515C05860000","bid":1079.8,"bid_size":3.0,"ask":1087.8,"ask_size":3.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.901,"gamma":0.0002,"vega":5.879,"theta":-0.6531,"rho":11.9952,"theo":1083.665,"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":1096.85003662109},{"option":"SPXW260515P05860000","bid":44.4,"bid_size":36.0,"ask":45.3,"ask_size":36.0,"iv":0.2777,"open_interest":2.0,"volume":0.0,"delta":-0.0991,"gamma":0.0002,"vega":5.879,"theta":-0.918,"rho":-1.687,"theo":44.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.7,"last_trade_time":"2026-02-12T11:25:57","percent_change":0.0,"prev_day_close":42.1500015258789},{"option":"SPXW260515C05870000","bid":1070.5,"bid_size":3.0,"ask":1078.5,"ask_size":3.0,"iv":0.2768,"open_interest":1.0,"volume":0.0,"delta":0.8996,"gamma":0.0002,"vega":5.9402,"theta":-0.6619,"rho":11.9938,"theo":1074.3779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1154.07,"last_trade_time":"2026-01-29T12:16:08","percent_change":0.0,"prev_day_close":1087.75},{"option":"SPXW260515P05870000","bid":45.0,"bid_size":54.0,"ask":45.9,"ask_size":36.0,"iv":0.2767,"open_interest":109.0,"volume":0.0,"delta":-0.1005,"gamma":0.0002,"vega":5.9402,"theta":-0.9243,"rho":-1.7116,"theo":45.4542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.8,"last_trade_time":"2026-02-13T14:51:58","percent_change":0.0,"prev_day_close":42.75},{"option":"SPXW260515C05875000","bid":1065.9,"bid_size":3.0,"ask":1073.9,"ask_size":3.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.8988,"gamma":0.0002,"vega":5.9709,"theta":-0.6662,"rho":11.993,"theo":1069.7381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1082.90002441406},{"option":"SPXW260515P05875000","bid":45.3,"bid_size":54.0,"ask":46.3,"ask_size":55.0,"iv":0.2761,"open_interest":325.0,"volume":0.0,"delta":-0.1013,"gamma":0.0002,"vega":5.9709,"theta":-0.9274,"rho":-1.7241,"theo":45.7654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.99,"last_trade_time":"2026-02-12T15:18:51","percent_change":0.0,"prev_day_close":43.0499992370606},{"option":"SPXW260515C05880000","bid":1061.8,"bid_size":3.0,"ask":1069.9,"ask_size":3.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.8981,"gamma":0.0002,"vega":6.0017,"theta":-0.6706,"rho":11.9922,"theo":1065.1008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1078.10003662109},{"option":"SPXW260515P05880000","bid":45.7,"bid_size":36.0,"ask":46.6,"ask_size":55.0,"iv":0.2757,"open_interest":38.0,"volume":0.0,"delta":-0.102,"gamma":0.0002,"vega":6.0017,"theta":-0.9305,"rho":-1.7366,"theo":46.0792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.06,"last_trade_time":"2026-02-17T14:34:31","percent_change":0.0,"prev_day_close":43.3499984741211},{"option":"SPXW260515C05890000","bid":1052.0,"bid_size":3.0,"ask":1060.0,"ask_size":3.0,"iv":0.2748,"open_interest":1.0,"volume":0.0,"delta":0.8966,"gamma":0.0002,"vega":6.0637,"theta":-0.6795,"rho":11.9902,"theo":1055.8339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1136.12,"last_trade_time":"2026-01-29T12:16:08","percent_change":0.0,"prev_day_close":1068.79998779297},{"option":"SPXW260515P05890000","bid":46.3,"bid_size":35.0,"ask":47.2,"ask_size":36.0,"iv":0.2745,"open_interest":10.0,"volume":0.0,"delta":-0.1035,"gamma":0.0002,"vega":6.0637,"theta":-0.9368,"rho":-1.762,"theo":46.7142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.2,"last_trade_time":"2026-02-13T14:33:27","percent_change":0.0,"prev_day_close":43.9500007629394},{"option":"SPXW260515C05900000","bid":1043.2,"bid_size":3.0,"ask":1051.3,"ask_size":3.0,"iv":0.2731,"open_interest":2.0,"volume":1.0,"delta":0.8951,"gamma":0.0002,"vega":6.1261,"theta":-0.6883,"rho":11.9879,"theo":1046.5773,"change":9.15,"open":1045.0,"high":1045.0,"low":1045.0,"tick":"down","last_trade_price":1045.0,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.883335,"prev_day_close":1059.45001220703},{"option":"SPXW260515P05900000","bid":46.9,"bid_size":36.0,"ask":47.9,"ask_size":53.0,"iv":0.2735,"open_interest":364.0,"volume":1.0,"delta":-0.105,"gamma":0.0002,"vega":6.1261,"theta":-0.9431,"rho":-1.7876,"theo":47.3596,"change":-0.14,"open":46.81,"high":46.81,"low":46.81,"tick":"down","last_trade_price":46.81,"last_trade_time":"2026-02-18T15:16:58","percent_change":-0.298191,"prev_day_close":44.5499992370606},{"option":"SPXW260515C05910000","bid":1033.5,"bid_size":3.0,"ask":1041.4,"ask_size":3.0,"iv":0.2726,"open_interest":500.0,"volume":0.0,"delta":0.8936,"gamma":0.0002,"vega":6.1892,"theta":-0.6971,"rho":11.9852,"theo":1037.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.09997558594},{"option":"SPXW260515P05910000","bid":47.6,"bid_size":35.0,"ask":48.5,"ask_size":36.0,"iv":0.2724,"open_interest":1.0,"volume":0.0,"delta":-0.1065,"gamma":0.0002,"vega":6.1892,"theta":-0.9494,"rho":-1.8136,"theo":48.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.43,"last_trade_time":"2026-02-02T09:47:54","percent_change":0.0,"prev_day_close":45.1500015258789},{"option":"SPXW260515C05920000","bid":1024.7,"bid_size":3.0,"ask":1032.7,"ask_size":3.0,"iv":0.271,"open_interest":5.0,"volume":0.0,"delta":0.892,"gamma":0.0002,"vega":6.2528,"theta":-0.706,"rho":11.9822,"theo":1028.0955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1040.75},{"option":"SPXW260515P05920000","bid":48.2,"bid_size":33.0,"ask":49.2,"ask_size":51.0,"iv":0.2713,"open_interest":7.0,"volume":0.0,"delta":-0.1081,"gamma":0.0002,"vega":6.2528,"theta":-0.9558,"rho":-1.8399,"theo":48.6817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.3,"last_trade_time":"2026-02-04T11:15:00","percent_change":0.0,"prev_day_close":45.75},{"option":"SPXW260515C05925000","bid":1020.1,"bid_size":3.0,"ask":1028.1,"ask_size":3.0,"iv":0.2705,"open_interest":0.0,"volume":0.0,"delta":0.8912,"gamma":0.0002,"vega":6.2849,"theta":-0.7104,"rho":11.9805,"theo":1023.4816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.34997558594},{"option":"SPXW260515P05925000","bid":48.6,"bid_size":33.0,"ask":49.5,"ask_size":34.0,"iv":0.2708,"open_interest":284.0,"volume":3.0,"delta":-0.1089,"gamma":0.0002,"vega":6.2849,"theta":-0.959,"rho":-1.8532,"theo":49.0189,"change":-5.95,"open":42.65,"high":42.65,"low":42.65,"tick":"no_change","last_trade_price":42.65,"last_trade_time":"2026-02-18T11:26:57","percent_change":-12.2428,"prev_day_close":46.1000003814697},{"option":"SPXW260515C05930000","bid":1015.5,"bid_size":3.0,"ask":1023.5,"ask_size":3.0,"iv":0.27,"open_interest":0.0,"volume":0.0,"delta":0.8904,"gamma":0.0002,"vega":6.3172,"theta":-0.7149,"rho":11.9787,"theo":1018.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.44995117188},{"option":"SPXW260515P05930000","bid":48.9,"bid_size":33.0,"ask":49.9,"ask_size":51.0,"iv":0.2702,"open_interest":5.0,"volume":0.0,"delta":-0.1097,"gamma":0.0002,"vega":6.3172,"theta":-0.9622,"rho":-1.8667,"theo":49.3587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.6,"last_trade_time":"2026-02-10T11:17:03","percent_change":0.0,"prev_day_close":46.4500007629394},{"option":"SPXW260515C05940000","bid":1006.3,"bid_size":3.0,"ask":1014.3,"ask_size":3.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.8888,"gamma":0.0002,"vega":6.3823,"theta":-0.7238,"rho":11.9748,"theo":1009.6564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1022.35000610352},{"option":"SPXW260515P05940000","bid":49.6,"bid_size":33.0,"ask":50.5,"ask_size":33.0,"iv":0.2692,"open_interest":12.0,"volume":0.0,"delta":-0.1113,"gamma":0.0002,"vega":6.3823,"theta":-0.9685,"rho":-1.8938,"theo":50.0466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.0,"last_trade_time":"2026-02-06T11:30:22","percent_change":0.0,"prev_day_close":47.0499992370606},{"option":"SPXW260515C05950000","bid":997.1,"bid_size":3.0,"ask":1005.0,"ask_size":3.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.8872,"gamma":0.0002,"vega":6.4481,"theta":-0.7327,"rho":11.9705,"theo":1000.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.20001220703},{"option":"SPXW260515P05950000","bid":50.3,"bid_size":32.0,"ask":51.2,"ask_size":33.0,"iv":0.2681,"open_interest":340.0,"volume":1.0,"delta":-0.1129,"gamma":0.0002,"vega":6.4481,"theta":-0.9749,"rho":-1.9215,"theo":50.7454,"change":-6.2,"open":44.1,"high":44.1,"low":44.1,"tick":"down","last_trade_price":44.1,"last_trade_time":"2026-02-18T11:29:14","percent_change":-12.326,"prev_day_close":47.75},{"option":"SPXW260515C05960000","bid":987.9,"bid_size":3.0,"ask":995.8,"ask_size":3.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":0.8855,"gamma":0.0002,"vega":6.5148,"theta":-0.7416,"rho":11.9656,"theo":991.2613,"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":1003.85000610352},{"option":"SPXW260515P05960000","bid":51.0,"bid_size":32.0,"ask":51.9,"ask_size":32.0,"iv":0.2671,"open_interest":27.0,"volume":0.0,"delta":-0.1146,"gamma":0.0002,"vega":6.5148,"theta":-0.9813,"rho":-1.9497,"theo":51.4555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.36,"last_trade_time":"2026-02-17T09:39:41","percent_change":0.0,"prev_day_close":48.3499984741211},{"option":"SPXW260515C05970000","bid":978.7,"bid_size":3.0,"ask":986.6,"ask_size":3.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":0.8838,"gamma":0.0002,"vega":6.5822,"theta":-0.7506,"rho":11.9602,"theo":982.0808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.449981689453},{"option":"SPXW260515P05970000","bid":51.7,"bid_size":33.0,"ask":52.7,"ask_size":49.0,"iv":0.266,"open_interest":19.0,"volume":0.0,"delta":-0.1163,"gamma":0.0002,"vega":6.5822,"theta":-0.9877,"rho":-1.9784,"theo":52.1769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-02-13T15:21:04","percent_change":0.0,"prev_day_close":49.0499992370606},{"option":"SPXW260515C05975000","bid":973.8,"bid_size":3.0,"ask":981.5,"ask_size":3.0,"iv":0.2657,"open_interest":4.0,"volume":0.0,"delta":0.883,"gamma":0.0002,"vega":6.6163,"theta":-0.755,"rho":11.9573,"theo":977.4949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1052.93,"last_trade_time":"2026-01-29T12:43:33","percent_change":0.0,"prev_day_close":990.100006103516},{"option":"SPXW260515P05975000","bid":52.1,"bid_size":31.0,"ask":53.0,"ask_size":31.0,"iv":0.2655,"open_interest":66.0,"volume":9.0,"delta":-0.1172,"gamma":0.0002,"vega":6.6163,"theta":-0.9909,"rho":-1.993,"theo":52.542,"change":-0.5,"open":51.7,"high":51.8,"low":51.6,"tick":"down","last_trade_price":51.6,"last_trade_time":"2026-02-18T15:22:51","percent_change":-0.959694,"prev_day_close":49.4500007629394},{"option":"SPXW260515C05980000","bid":969.2,"bid_size":3.0,"ask":976.9,"ask_size":3.0,"iv":0.2651,"open_interest":4.0,"volume":0.0,"delta":0.8821,"gamma":0.0002,"vega":6.6505,"theta":-0.7595,"rho":11.9542,"theo":972.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1048.33,"last_trade_time":"2026-01-29T12:43:33","percent_change":0.0,"prev_day_close":985.5},{"option":"SPXW260515P05980000","bid":52.4,"bid_size":31.0,"ask":53.4,"ask_size":47.0,"iv":0.2649,"open_interest":13.0,"volume":0.0,"delta":-0.118,"gamma":0.0002,"vega":6.6505,"theta":-0.9941,"rho":-2.0078,"theo":52.91,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.0,"last_trade_time":"2026-02-04T09:33:37","percent_change":0.0,"prev_day_close":49.75},{"option":"SPXW260515C05990000","bid":960.4,"bid_size":3.0,"ask":968.3,"ask_size":3.0,"iv":0.2636,"open_interest":0.0,"volume":0.0,"delta":0.8803,"gamma":0.0002,"vega":6.7195,"theta":-0.7684,"rho":11.9476,"theo":963.7549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.399993896484},{"option":"SPXW260515P05990000","bid":53.2,"bid_size":31.0,"ask":54.1,"ask_size":32.0,"iv":0.2639,"open_interest":11.0,"volume":0.0,"delta":-0.1198,"gamma":0.0002,"vega":6.7195,"theta":-1.0005,"rho":-2.0377,"theo":53.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":42.6,"last_trade_time":"2026-02-12T09:50:02","percent_change":0.0,"prev_day_close":50.4500007629394},{"option":"SPXW260515C06000000","bid":951.3,"bid_size":3.0,"ask":959.1,"ask_size":3.0,"iv":0.2625,"open_interest":24.0,"volume":1.0,"delta":0.8786,"gamma":0.0002,"vega":6.7892,"theta":-0.7774,"rho":11.9404,"theo":954.61,"change":9.12,"open":952.97,"high":952.97,"low":952.97,"tick":"down","last_trade_price":952.97,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.966255,"prev_day_close":967.200012207031},{"option":"SPXW260515P06000000","bid":53.9,"bid_size":31.0,"ask":54.9,"ask_size":46.0,"iv":0.2628,"open_interest":179.0,"volume":25.0,"delta":-0.1215,"gamma":0.0002,"vega":6.7892,"theta":-1.007,"rho":-2.0682,"theo":54.412,"change":-1.97,"open":49.7,"high":53.73,"low":46.6,"tick":"up","last_trade_price":53.73,"last_trade_time":"2026-02-18T15:16:58","percent_change":-3.85142,"prev_day_close":51.1500015258789},{"option":"SPXW260515C06010000","bid":941.8,"bid_size":3.0,"ask":949.4,"ask_size":3.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.8768,"gamma":0.0002,"vega":6.8595,"theta":-0.7863,"rho":11.9326,"theo":945.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.899993896484},{"option":"SPXW260515P06010000","bid":54.7,"bid_size":30.0,"ask":55.7,"ask_size":45.0,"iv":0.2617,"open_interest":13.0,"volume":0.0,"delta":-0.1233,"gamma":0.0002,"vega":6.8595,"theta":-1.0134,"rho":-2.0993,"theo":55.1814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.1,"last_trade_time":"2026-02-13T10:05:05","percent_change":0.0,"prev_day_close":51.9500007629394},{"option":"SPXW260515C06020000","bid":933.1,"bid_size":3.0,"ask":940.9,"ask_size":3.0,"iv":0.2605,"open_interest":0.0,"volume":0.0,"delta":0.8749,"gamma":0.0002,"vega":6.9304,"theta":-0.7953,"rho":11.9242,"theo":936.3574,"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":948.600006103516},{"option":"SPXW260515P06020000","bid":55.5,"bid_size":30.0,"ask":56.4,"ask_size":1.0,"iv":0.2608,"open_interest":14.0,"volume":0.0,"delta":-0.1252,"gamma":0.0002,"vega":6.9304,"theta":-1.0198,"rho":-2.131,"theo":55.9634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.4,"last_trade_time":"2026-02-17T15:55:28","percent_change":0.0,"prev_day_close":52.6500015258789},{"option":"SPXW260515C06025000","bid":928.5,"bid_size":3.0,"ask":936.3,"ask_size":3.0,"iv":0.2599,"open_interest":0.0,"volume":0.0,"delta":0.874,"gamma":0.0002,"vega":6.966,"theta":-0.7998,"rho":11.9198,"theo":931.8022,"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":944.5},{"option":"SPXW260515P06025000","bid":55.9,"bid_size":30.0,"ask":56.9,"ask_size":46.0,"iv":0.2602,"open_interest":28.0,"volume":0.0,"delta":-0.1261,"gamma":0.0002,"vega":6.966,"theta":-1.023,"rho":-2.147,"theo":56.3592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.46,"last_trade_time":"2026-02-17T09:39:41","percent_change":0.0,"prev_day_close":53.0499992370606},{"option":"SPXW260515C06030000","bid":924.0,"bid_size":3.0,"ask":931.7,"ask_size":3.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.8731,"gamma":0.0002,"vega":7.0017,"theta":-0.8042,"rho":11.9153,"theo":927.2502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":939.900024414062},{"option":"SPXW260515P06030000","bid":56.3,"bid_size":30.0,"ask":57.3,"ask_size":46.0,"iv":0.2596,"open_interest":20.0,"volume":0.0,"delta":-0.127,"gamma":0.0002,"vega":7.0017,"theta":-1.0263,"rho":-2.1632,"theo":56.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.1,"last_trade_time":"2026-02-09T15:11:10","percent_change":0.0,"prev_day_close":53.3999996185303},{"option":"SPXW260515C06040000","bid":914.5,"bid_size":3.0,"ask":922.1,"ask_size":3.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.8712,"gamma":0.0002,"vega":7.0734,"theta":-0.8132,"rho":11.9058,"theo":918.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":930.399993896484},{"option":"SPXW260515P06040000","bid":57.1,"bid_size":29.0,"ask":58.1,"ask_size":43.0,"iv":0.2586,"open_interest":44.0,"volume":0.0,"delta":-0.1289,"gamma":0.0002,"vega":7.0734,"theta":-1.0327,"rho":-2.196,"theo":57.5659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.64,"last_trade_time":"2026-02-13T11:11:36","percent_change":0.0,"prev_day_close":54.1500015258789},{"option":"SPXW260515C06050000","bid":905.4,"bid_size":3.0,"ask":913.0,"ask_size":3.0,"iv":0.2577,"open_interest":101.0,"volume":0.0,"delta":0.8693,"gamma":0.0002,"vega":7.1455,"theta":-0.8222,"rho":11.8958,"theo":909.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":951.56,"last_trade_time":"2026-02-04T14:47:44","percent_change":0.0,"prev_day_close":921.25},{"option":"SPXW260515P06050000","bid":57.9,"bid_size":29.0,"ask":58.9,"ask_size":43.0,"iv":0.2576,"open_interest":100.0,"volume":32.0,"delta":-0.1308,"gamma":0.0002,"vega":7.1455,"theta":-1.0391,"rho":-2.2293,"theo":58.3869,"change":-5.3,"open":51.31,"high":53.3,"low":50.25,"tick":"down","last_trade_price":52.75,"last_trade_time":"2026-02-18T13:44:58","percent_change":-9.13006,"prev_day_close":54.9500007629394},{"option":"SPXW260515C06060000","bid":896.9,"bid_size":2.0,"ask":904.4,"ask_size":3.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.8673,"gamma":0.0002,"vega":7.2178,"theta":-0.8311,"rho":11.8854,"theo":900.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.349975585938},{"option":"SPXW260515P06060000","bid":58.7,"bid_size":29.0,"ask":59.7,"ask_size":29.0,"iv":0.2564,"open_interest":20.0,"volume":0.0,"delta":-0.1328,"gamma":0.0002,"vega":7.2178,"theta":-1.0455,"rho":-2.263,"theo":59.2212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.74,"last_trade_time":"2026-02-05T09:45:03","percent_change":0.0,"prev_day_close":55.75},{"option":"SPXW260515C06070000","bid":887.3,"bid_size":3.0,"ask":894.8,"ask_size":3.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.8653,"gamma":0.0003,"vega":7.2903,"theta":-0.84,"rho":11.8745,"theo":890.9533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.299987792969},{"option":"SPXW260515P06070000","bid":59.5,"bid_size":28.0,"ask":60.6,"ask_size":41.0,"iv":0.2554,"open_interest":4.0,"volume":0.0,"delta":-0.1348,"gamma":0.0003,"vega":7.2903,"theta":-1.0519,"rho":-2.2972,"theo":60.0691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.0,"last_trade_time":"2026-02-13T13:56:53","percent_change":0.0,"prev_day_close":56.5499992370606},{"option":"SPXW260515C06075000","bid":882.8,"bid_size":3.0,"ask":890.3,"ask_size":3.0,"iv":0.2551,"open_interest":1.0,"volume":0.0,"delta":0.8643,"gamma":0.0003,"vega":7.3267,"theta":-0.8445,"rho":11.8689,"theo":886.4313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":857.06,"last_trade_time":"2026-02-17T09:30:20","percent_change":0.0,"prev_day_close":898.850006103516},{"option":"SPXW260515P06075000","bid":60.0,"bid_size":27.0,"ask":61.0,"ask_size":41.0,"iv":0.2549,"open_interest":92.0,"volume":0.0,"delta":-0.1358,"gamma":0.0003,"vega":7.3267,"theta":-1.0551,"rho":-2.3145,"theo":60.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.23,"last_trade_time":"2026-02-13T11:56:28","percent_change":0.0,"prev_day_close":56.9500007629394},{"option":"SPXW260515C06080000","bid":878.8,"bid_size":2.0,"ask":886.3,"ask_size":3.0,"iv":0.2543,"open_interest":5.0,"volume":0.0,"delta":0.8633,"gamma":0.0003,"vega":7.3631,"theta":-0.849,"rho":11.8632,"theo":881.9129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.100006103516},{"option":"SPXW260515P06080000","bid":60.4,"bid_size":27.0,"ask":61.4,"ask_size":27.0,"iv":0.2544,"open_interest":8.0,"volume":0.0,"delta":-0.1368,"gamma":0.0003,"vega":7.3631,"theta":-1.0583,"rho":-2.3318,"theo":60.9307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.2,"last_trade_time":"2026-02-11T10:05:55","percent_change":0.0,"prev_day_close":57.3499984741211},{"option":"SPXW260515C06090000","bid":869.8,"bid_size":2.0,"ask":877.3,"ask_size":3.0,"iv":0.2532,"open_interest":0.0,"volume":0.0,"delta":0.8612,"gamma":0.0003,"vega":7.4362,"theta":-0.8579,"rho":11.8515,"theo":872.8863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":885.049987792969},{"option":"SPXW260515P06090000","bid":61.3,"bid_size":27.0,"ask":62.3,"ask_size":27.0,"iv":0.2533,"open_interest":34.0,"volume":1.0,"delta":-0.1388,"gamma":0.0003,"vega":7.4362,"theta":-1.0647,"rho":-2.3668,"theo":61.8062,"change":-4.95,"open":56.5,"high":56.5,"low":56.5,"tick":"down","last_trade_price":56.5,"last_trade_time":"2026-02-18T15:56:32","percent_change":-8.05533,"prev_day_close":58.1500015258789},{"option":"SPXW260515C06100000","bid":860.3,"bid_size":3.0,"ask":867.7,"ask_size":3.0,"iv":0.2524,"open_interest":5.0,"volume":0.0,"delta":0.8592,"gamma":0.0003,"vega":7.5096,"theta":-0.8668,"rho":11.8394,"theo":863.8738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":864.18,"last_trade_time":"2026-02-13T11:08:23","percent_change":0.0,"prev_day_close":875.699981689453},{"option":"SPXW260515P06100000","bid":62.2,"bid_size":27.0,"ask":63.2,"ask_size":40.0,"iv":0.2523,"open_interest":57.0,"volume":1.0,"delta":-0.1409,"gamma":0.0003,"vega":7.5096,"theta":-1.0711,"rho":-2.4023,"theo":62.6956,"change":-2.27,"open":56.0,"high":56.0,"low":56.0,"tick":"down","last_trade_price":56.0,"last_trade_time":"2026-02-18T10:01:26","percent_change":-3.84746,"prev_day_close":59.0},{"option":"SPXW260515C06110000","bid":851.3,"bid_size":3.0,"ask":858.7,"ask_size":3.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":0.8571,"gamma":0.0003,"vega":7.5834,"theta":-0.8756,"rho":11.8269,"theo":854.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":867.100006103516},{"option":"SPXW260515P06110000","bid":63.1,"bid_size":26.0,"ask":64.1,"ask_size":26.0,"iv":0.2512,"open_interest":20.0,"volume":0.0,"delta":-0.143,"gamma":0.0003,"vega":7.5834,"theta":-1.0774,"rho":-2.4381,"theo":63.5992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.84,"last_trade_time":"2026-02-17T09:31:08","percent_change":0.0,"prev_day_close":59.8499984741211},{"option":"SPXW260515C06120000","bid":842.3,"bid_size":3.0,"ask":849.7,"ask_size":3.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.8549,"gamma":0.0003,"vega":7.6577,"theta":-0.8845,"rho":11.8138,"theo":845.8913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.800018310547},{"option":"SPXW260515P06120000","bid":64.0,"bid_size":26.0,"ask":65.0,"ask_size":27.0,"iv":0.2502,"open_interest":14.0,"volume":13.0,"delta":-0.1452,"gamma":0.0003,"vega":7.6577,"theta":-1.0838,"rho":-2.4745,"theo":64.517,"change":-1.75,"open":62.4,"high":62.4,"low":62.4,"tick":"down","last_trade_price":62.4,"last_trade_time":"2026-02-18T15:01:31","percent_change":-2.72798,"prev_day_close":60.75},{"option":"SPXW260515C06125000","bid":837.9,"bid_size":3.0,"ask":845.2,"ask_size":3.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8538,"gamma":0.0003,"vega":7.695,"theta":-0.889,"rho":11.8072,"theo":841.4047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.549987792969},{"option":"SPXW260515P06125000","bid":64.4,"bid_size":39.0,"ask":65.5,"ask_size":27.0,"iv":0.2496,"open_interest":59.0,"volume":1.0,"delta":-0.1463,"gamma":0.0003,"vega":7.695,"theta":-1.087,"rho":-2.4928,"theo":64.9814,"change":-6.5,"open":58.1,"high":58.1,"low":58.1,"tick":"down","last_trade_price":58.1,"last_trade_time":"2026-02-18T10:01:26","percent_change":-10.0619,"prev_day_close":61.1500015258789},{"option":"SPXW260515C06130000","bid":833.9,"bid_size":2.0,"ask":841.3,"ask_size":3.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.8527,"gamma":0.0003,"vega":7.7325,"theta":-0.8934,"rho":11.8003,"theo":836.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.800018310547},{"option":"SPXW260515P06130000","bid":64.9,"bid_size":26.0,"ask":66.0,"ask_size":38.0,"iv":0.2491,"open_interest":4.0,"volume":0.0,"delta":-0.1474,"gamma":0.0003,"vega":7.7325,"theta":-1.0901,"rho":-2.5113,"theo":65.4495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.3,"last_trade_time":"2026-02-05T10:20:07","percent_change":0.0,"prev_day_close":61.6000003814697},{"option":"SPXW260515C06140000","bid":824.5,"bid_size":3.0,"ask":831.8,"ask_size":3.0,"iv":0.2483,"open_interest":0.0,"volume":0.0,"delta":0.8505,"gamma":0.0003,"vega":7.808,"theta":-0.9022,"rho":11.7862,"theo":827.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.800018310547},{"option":"SPXW260515P06140000","bid":65.8,"bid_size":29.0,"ask":66.9,"ask_size":27.0,"iv":0.248,"open_interest":14.0,"volume":0.0,"delta":-0.1496,"gamma":0.0003,"vega":7.808,"theta":-1.0964,"rho":-2.5487,"theo":66.3966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.83,"last_trade_time":"2026-02-17T14:58:22","percent_change":0.0,"prev_day_close":62.5},{"option":"SPXW260515C06150000","bid":816.1,"bid_size":2.0,"ask":823.4,"ask_size":3.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":0.8483,"gamma":0.0003,"vega":7.8842,"theta":-0.911,"rho":11.7715,"theo":819.0271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.700012207031},{"option":"SPXW260515P06150000","bid":66.8,"bid_size":25.0,"ask":67.9,"ask_size":25.0,"iv":0.247,"open_interest":134.0,"volume":15.0,"delta":-0.1519,"gamma":0.0003,"vega":7.8842,"theta":-1.1027,"rho":-2.5868,"theo":67.3587,"change":-0.65,"open":65.5,"high":66.4,"low":65.1,"tick":"up","last_trade_price":66.4,"last_trade_time":"2026-02-18T15:21:40","percent_change":-0.96943,"prev_day_close":63.4500007629394},{"option":"SPXW260515C06160000","bid":807.1,"bid_size":2.0,"ask":814.4,"ask_size":3.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":0.846,"gamma":0.0003,"vega":7.9612,"theta":-0.9198,"rho":11.756,"theo":810.1025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.100006103516},{"option":"SPXW260515P06160000","bid":67.8,"bid_size":25.0,"ask":68.9,"ask_size":38.0,"iv":0.2459,"open_interest":11.0,"volume":0.0,"delta":-0.1541,"gamma":0.0003,"vega":7.9612,"theta":-1.1089,"rho":-2.6255,"theo":68.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.7,"last_trade_time":"2026-02-13T14:18:56","percent_change":0.0,"prev_day_close":64.3499984741211},{"option":"SPXW260515C06170000","bid":798.3,"bid_size":2.0,"ask":805.0,"ask_size":3.0,"iv":0.2449,"open_interest":0.0,"volume":0.0,"delta":0.8436,"gamma":0.0003,"vega":8.039,"theta":-0.9285,"rho":11.7398,"theo":801.1935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.849975585938},{"option":"SPXW260515P06170000","bid":68.8,"bid_size":25.0,"ask":69.9,"ask_size":26.0,"iv":0.2449,"open_interest":22.0,"volume":7.0,"delta":-0.1565,"gamma":0.0003,"vega":8.039,"theta":-1.1152,"rho":-2.6651,"theo":69.3291,"change":-9.2,"open":59.8,"high":59.8,"low":59.8,"tick":"down","last_trade_price":59.8,"last_trade_time":"2026-02-18T13:13:17","percent_change":-13.3333,"prev_day_close":65.2999992370606},{"option":"SPXW260515C06175000","bid":793.3,"bid_size":3.0,"ask":800.5,"ask_size":3.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.8425,"gamma":0.0003,"vega":8.0781,"theta":-0.9329,"rho":11.7314,"theo":796.745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":808.649993896484},{"option":"SPXW260515P06175000","bid":69.3,"bid_size":25.0,"ask":70.4,"ask_size":25.0,"iv":0.2444,"open_interest":45.0,"volume":2.0,"delta":-0.1576,"gamma":0.0003,"vega":8.0781,"theta":-1.1182,"rho":-2.6851,"theo":69.8316,"change":-5.84,"open":60.6,"high":63.76,"low":60.6,"tick":"up","last_trade_price":63.76,"last_trade_time":"2026-02-18T13:43:20","percent_change":-8.39081,"prev_day_close":65.7999992370606},{"option":"SPXW260515C06180000","bid":789.4,"bid_size":2.0,"ask":796.6,"ask_size":3.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.8413,"gamma":0.0003,"vega":8.1175,"theta":-0.9372,"rho":11.7228,"theo":792.3005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.850006103516},{"option":"SPXW260515P06180000","bid":69.8,"bid_size":25.0,"ask":70.9,"ask_size":26.0,"iv":0.2439,"open_interest":6.0,"volume":0.0,"delta":-0.1588,"gamma":0.0003,"vega":8.1175,"theta":-1.1213,"rho":-2.7054,"theo":70.3381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.7,"last_trade_time":"2026-01-21T11:00:43","percent_change":0.0,"prev_day_close":66.2999992370606},{"option":"SPXW260515C06190000","bid":780.0,"bid_size":4.0,"ask":787.2,"ask_size":4.0,"iv":0.243,"open_interest":226.0,"volume":0.0,"delta":0.8389,"gamma":0.0003,"vega":8.1967,"theta":-0.9459,"rho":11.7049,"theo":783.4237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":883.1,"last_trade_time":"2026-02-09T11:44:18","percent_change":0.0,"prev_day_close":795.299987792969},{"option":"SPXW260515P06190000","bid":70.8,"bid_size":27.0,"ask":71.9,"ask_size":24.0,"iv":0.2429,"open_interest":15.0,"volume":0.0,"delta":-0.1612,"gamma":0.0003,"vega":8.1967,"theta":-1.1275,"rho":-2.7466,"theo":71.3633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.7,"last_trade_time":"2026-02-11T09:56:03","percent_change":0.0,"prev_day_close":67.25},{"option":"SPXW260515C06200000","bid":771.2,"bid_size":4.0,"ask":778.3,"ask_size":4.0,"iv":0.2419,"open_interest":23.0,"volume":0.0,"delta":0.8364,"gamma":0.0003,"vega":8.2765,"theta":-0.9545,"rho":11.6862,"theo":774.5636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":781.38,"last_trade_time":"2026-02-12T12:48:36","percent_change":0.0,"prev_day_close":786.0},{"option":"SPXW260515P06200000","bid":71.7,"bid_size":35.0,"ask":73.0,"ask_size":24.0,"iv":0.2418,"open_interest":84.0,"volume":21.0,"delta":-0.1636,"gamma":0.0003,"vega":8.2765,"theta":-1.1336,"rho":-2.7886,"theo":72.4052,"change":-0.97,"open":62.74,"high":71.23,"low":62.71,"tick":"up","last_trade_price":71.23,"last_trade_time":"2026-02-18T15:20:22","percent_change":-1.34349,"prev_day_close":68.25},{"option":"SPXW260515C06210000","bid":762.3,"bid_size":4.0,"ask":770.0,"ask_size":4.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.834,"gamma":0.0003,"vega":8.3568,"theta":-0.9631,"rho":11.6667,"theo":765.7205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.0},{"option":"SPXW260515P06210000","bid":72.9,"bid_size":36.0,"ask":74.0,"ask_size":25.0,"iv":0.2408,"open_interest":44.0,"volume":3.0,"delta":-0.1661,"gamma":0.0003,"vega":8.3568,"theta":-1.1397,"rho":-2.8314,"theo":73.464,"change":-8.25,"open":63.7,"high":65.0,"low":63.7,"tick":"up","last_trade_price":65.0,"last_trade_time":"2026-02-18T11:55:08","percent_change":-11.2628,"prev_day_close":69.2999992370606},{"option":"SPXW260515C06220000","bid":753.5,"bid_size":4.0,"ask":760.6,"ask_size":4.0,"iv":0.2398,"open_interest":3.0,"volume":0.0,"delta":0.8315,"gamma":0.0003,"vega":8.4375,"theta":-0.9717,"rho":11.6464,"theo":756.8948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":755.28,"last_trade_time":"2026-02-13T11:06:14","percent_change":0.0,"prev_day_close":768.649993896484},{"option":"SPXW260515P06220000","bid":74.0,"bid_size":36.0,"ask":75.1,"ask_size":25.0,"iv":0.2396,"open_interest":8.0,"volume":0.0,"delta":-0.1686,"gamma":0.0003,"vega":8.4375,"theta":-1.1457,"rho":-2.875,"theo":74.5403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.2,"last_trade_time":"2026-02-03T12:53:05","percent_change":0.0,"prev_day_close":70.2999992370606},{"option":"SPXW260515C06225000","bid":749.1,"bid_size":4.0,"ask":756.2,"ask_size":4.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.8302,"gamma":0.0003,"vega":8.478,"theta":-0.9759,"rho":11.6359,"theo":752.4886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":763.799987792969},{"option":"SPXW260515P06225000","bid":74.5,"bid_size":22.0,"ask":75.7,"ask_size":22.0,"iv":0.2391,"open_interest":33.0,"volume":2.0,"delta":-0.1699,"gamma":0.0003,"vega":8.478,"theta":-1.1487,"rho":-2.8971,"theo":75.0851,"change":-10.1,"open":65.0,"high":65.0,"low":64.8,"tick":"down","last_trade_price":64.8,"last_trade_time":"2026-02-18T12:06:52","percent_change":-13.4846,"prev_day_close":70.7999992370606},{"option":"SPXW260515C06230000","bid":744.8,"bid_size":4.0,"ask":751.8,"ask_size":4.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":0.8289,"gamma":0.0003,"vega":8.5184,"theta":-0.9802,"rho":11.6253,"theo":748.0869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.400024414062},{"option":"SPXW260515P06230000","bid":75.1,"bid_size":34.0,"ask":76.2,"ask_size":22.0,"iv":0.2386,"open_interest":126.0,"volume":0.0,"delta":-0.1712,"gamma":0.0003,"vega":8.5184,"theta":-1.1517,"rho":-2.9194,"theo":75.6344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.65,"last_trade_time":"2026-02-17T15:45:54","percent_change":0.0,"prev_day_close":71.2999992370606},{"option":"SPXW260515C06240000","bid":736.0,"bid_size":4.0,"ask":743.0,"ask_size":4.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.8263,"gamma":0.0003,"vega":8.5995,"theta":-0.9886,"rho":11.6036,"theo":739.2969,"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":750.649993896484},{"option":"SPXW260515P06240000","bid":76.2,"bid_size":34.0,"ask":77.4,"ask_size":22.0,"iv":0.2375,"open_interest":12.0,"volume":0.0,"delta":-0.1738,"gamma":0.0003,"vega":8.5995,"theta":-1.1576,"rho":-2.9645,"theo":76.7464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.18,"last_trade_time":"2026-02-17T14:58:22","percent_change":0.0,"prev_day_close":72.3999977111816},{"option":"SPXW260515C06250000","bid":727.2,"bid_size":4.0,"ask":734.2,"ask_size":4.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.8237,"gamma":0.0003,"vega":8.6806,"theta":-0.997,"rho":11.5812,"theo":730.5254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.899993896484},{"option":"SPXW260515P06250000","bid":77.3,"bid_size":22.0,"ask":78.5,"ask_size":22.0,"iv":0.2365,"open_interest":172.0,"volume":19.0,"delta":-0.1764,"gamma":0.0003,"vega":8.6806,"theta":-1.1635,"rho":-3.0102,"theo":77.8768,"change":-7.3,"open":70.95,"high":70.95,"low":69.0,"tick":"up","last_trade_price":70.4,"last_trade_time":"2026-02-18T15:54:44","percent_change":-9.39511,"prev_day_close":73.5},{"option":"SPXW260515C06260000","bid":718.5,"bid_size":4.0,"ask":726.0,"ask_size":4.0,"iv":0.2355,"open_interest":1.0,"volume":0.0,"delta":0.821,"gamma":0.0003,"vega":8.7618,"theta":-1.0054,"rho":11.5582,"theo":721.7724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":681.5,"last_trade_time":"2026-02-05T15:45:36","percent_change":0.0,"prev_day_close":733.350006103516},{"option":"SPXW260515P06260000","bid":78.5,"bid_size":34.0,"ask":79.6,"ask_size":22.0,"iv":0.2354,"open_interest":133.0,"volume":0.0,"delta":-0.1791,"gamma":0.0003,"vega":8.7618,"theta":-1.1693,"rho":-3.0564,"theo":79.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.1,"last_trade_time":"2026-02-17T15:45:54","percent_change":0.0,"prev_day_close":74.6000022888184},{"option":"SPXW260515C06270000","bid":709.8,"bid_size":4.0,"ask":716.7,"ask_size":4.0,"iv":0.2345,"open_interest":0.0,"volume":0.0,"delta":0.8183,"gamma":0.0003,"vega":8.8429,"theta":-1.0136,"rho":11.5347,"theo":713.0383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.149993896484},{"option":"SPXW260515P06270000","bid":79.7,"bid_size":24.0,"ask":80.8,"ask_size":21.0,"iv":0.2344,"open_interest":7.0,"volume":0.0,"delta":-0.1818,"gamma":0.0003,"vega":8.8429,"theta":-1.175,"rho":-3.1032,"theo":80.1937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.0,"last_trade_time":"2026-02-11T10:28:15","percent_change":0.0,"prev_day_close":75.7000007629394},{"option":"SPXW260515C06275000","bid":705.9,"bid_size":4.0,"ask":712.9,"ask_size":4.0,"iv":0.2337,"open_interest":0.0,"volume":0.0,"delta":0.8169,"gamma":0.0003,"vega":8.8834,"theta":-1.0178,"rho":11.5228,"theo":708.6784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":720.100006103516},{"option":"SPXW260515P06275000","bid":80.3,"bid_size":24.0,"ask":81.4,"ask_size":21.0,"iv":0.2339,"open_interest":171.0,"volume":3.0,"delta":-0.1832,"gamma":0.0003,"vega":8.8834,"theta":-1.1779,"rho":-3.1268,"theo":80.7848,"change":-2.35,"open":70.35,"high":78.35,"low":70.35,"tick":"up","last_trade_price":78.35,"last_trade_time":"2026-02-18T15:00:24","percent_change":-2.91202,"prev_day_close":76.2999992370606},{"option":"SPXW260515C06280000","bid":701.1,"bid_size":4.0,"ask":708.0,"ask_size":4.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8155,"gamma":0.0003,"vega":8.924,"theta":-1.0219,"rho":11.5107,"theo":704.3233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.800018310547},{"option":"SPXW260515P06280000","bid":80.9,"bid_size":24.0,"ask":82.0,"ask_size":21.0,"iv":0.2334,"open_interest":8.0,"volume":0.0,"delta":-0.1846,"gamma":0.0003,"vega":8.924,"theta":-1.1808,"rho":-3.1506,"theo":81.3807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.35,"last_trade_time":"2026-02-13T15:30:58","percent_change":0.0,"prev_day_close":76.8499984741211},{"option":"SPXW260515C06290000","bid":692.4,"bid_size":4.0,"ask":699.9,"ask_size":4.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":0.8127,"gamma":0.0004,"vega":9.0053,"theta":-1.0301,"rho":11.4862,"theo":695.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":706.450012207031},{"option":"SPXW260515P06290000","bid":82.1,"bid_size":24.0,"ask":83.2,"ask_size":21.0,"iv":0.2323,"open_interest":13.0,"volume":0.0,"delta":-0.1874,"gamma":0.0004,"vega":9.0053,"theta":-1.1864,"rho":-3.1984,"theo":82.587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.9,"last_trade_time":"2026-02-10T10:44:42","percent_change":0.0,"prev_day_close":78.0},{"option":"SPXW260515C06300000","bid":684.1,"bid_size":4.0,"ask":691.2,"ask_size":4.0,"iv":0.2311,"open_interest":11.0,"volume":0.0,"delta":0.8098,"gamma":0.0004,"vega":9.0867,"theta":-1.0382,"rho":11.461,"theo":686.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":755.55,"last_trade_time":"2026-02-11T12:02:57","percent_change":0.0,"prev_day_close":698.0},{"option":"SPXW260515P06300000","bid":83.3,"bid_size":21.0,"ask":84.5,"ask_size":21.0,"iv":0.2312,"open_interest":118.0,"volume":22.0,"delta":-0.1903,"gamma":0.0004,"vega":9.0867,"theta":-1.192,"rho":-3.2469,"theo":83.8129,"change":-7.0,"open":75.38,"high":81.35,"low":72.91,"tick":"down","last_trade_price":76.8,"last_trade_time":"2026-02-18T15:53:46","percent_change":-8.35322,"prev_day_close":79.2000007629394},{"option":"SPXW260515C06310000","bid":675.2,"bid_size":4.0,"ask":682.0,"ask_size":4.0,"iv":0.2304,"open_interest":227.0,"volume":0.0,"delta":0.8069,"gamma":0.0004,"vega":9.1685,"theta":-1.0462,"rho":11.4352,"theo":678.2954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":775.23,"last_trade_time":"2026-02-09T11:44:18","percent_change":0.0,"prev_day_close":689.449981689453},{"option":"SPXW260515P06310000","bid":84.6,"bid_size":23.0,"ask":85.7,"ask_size":21.0,"iv":0.2302,"open_interest":17.0,"volume":0.0,"delta":-0.1932,"gamma":0.0004,"vega":9.1685,"theta":-1.1975,"rho":-3.296,"theo":85.0587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.1,"last_trade_time":"2026-02-17T14:52:16","percent_change":0.0,"prev_day_close":80.3999977111816},{"option":"SPXW260515C06320000","bid":666.5,"bid_size":4.0,"ask":673.3,"ask_size":4.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":0.804,"gamma":0.0004,"vega":9.2507,"theta":-1.0542,"rho":11.4087,"theo":669.6595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.5},{"option":"SPXW260515P06320000","bid":85.9,"bid_size":12.0,"ask":87.0,"ask_size":20.0,"iv":0.2292,"open_interest":4.0,"volume":0.0,"delta":-0.1961,"gamma":0.0004,"vega":9.2507,"theta":-1.2029,"rho":-3.3459,"theo":86.3248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.1,"last_trade_time":"2026-02-17T11:37:59","percent_change":0.0,"prev_day_close":81.6000022888184},{"option":"SPXW260515C06325000","bid":662.2,"bid_size":4.0,"ask":669.0,"ask_size":4.0,"iv":0.2287,"open_interest":1.0,"volume":0.0,"delta":0.8025,"gamma":0.0004,"vega":9.2919,"theta":-1.0581,"rho":11.3951,"theo":665.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":666.58,"last_trade_time":"2026-02-13T11:08:23","percent_change":0.0,"prev_day_close":676.199981689453},{"option":"SPXW260515P06325000","bid":86.5,"bid_size":22.0,"ask":87.7,"ask_size":20.0,"iv":0.2286,"open_interest":25.0,"volume":0.0,"delta":-0.1976,"gamma":0.0004,"vega":9.2919,"theta":-1.2056,"rho":-3.3711,"theo":86.9655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.55,"last_trade_time":"2026-02-11T10:11:17","percent_change":0.0,"prev_day_close":82.2000007629394},{"option":"SPXW260515C06330000","bid":658.4,"bid_size":3.0,"ask":665.3,"ask_size":4.0,"iv":0.228,"open_interest":1.0,"volume":0.0,"delta":0.801,"gamma":0.0004,"vega":9.3334,"theta":-1.0621,"rho":11.3813,"theo":661.0443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.92,"last_trade_time":"2026-02-13T10:39:19","percent_change":0.0,"prev_day_close":672.150024414062},{"option":"SPXW260515P06330000","bid":87.2,"bid_size":12.0,"ask":88.3,"ask_size":20.0,"iv":0.2281,"open_interest":25.0,"volume":0.0,"delta":-0.1991,"gamma":0.0004,"vega":9.3334,"theta":-1.2083,"rho":-3.3966,"theo":87.6115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.4,"last_trade_time":"2026-02-17T13:37:02","percent_change":0.0,"prev_day_close":82.8499984741211},{"option":"SPXW260515C06340000","bid":649.3,"bid_size":4.0,"ask":656.7,"ask_size":4.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":0.7979,"gamma":0.0004,"vega":9.4166,"theta":-1.0699,"rho":11.3529,"theo":652.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.099975585938},{"option":"SPXW260515P06340000","bid":88.5,"bid_size":22.0,"ask":89.6,"ask_size":20.0,"iv":0.227,"open_interest":11.0,"volume":0.0,"delta":-0.2022,"gamma":0.0004,"vega":9.4166,"theta":-1.2136,"rho":-3.4483,"theo":88.9193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":90.5,"last_trade_time":"2026-02-17T13:36:58","percent_change":0.0,"prev_day_close":84.1000022888184},{"option":"SPXW260515C06350000","bid":640.8,"bid_size":4.0,"ask":647.5,"ask_size":4.0,"iv":0.226,"open_interest":7.0,"volume":1.0,"delta":0.7948,"gamma":0.0004,"vega":9.5005,"theta":-1.0776,"rho":11.3235,"theo":643.8776,"change":21.68,"open":655.33,"high":655.33,"low":655.33,"tick":"up","last_trade_price":655.33,"last_trade_time":"2026-02-18T09:57:47","percent_change":3.42145,"prev_day_close":654.5},{"option":"SPXW260515P06350000","bid":89.8,"bid_size":22.0,"ask":91.0,"ask_size":20.0,"iv":0.2259,"open_interest":59.0,"volume":12.0,"delta":-0.2053,"gamma":0.0004,"vega":9.5005,"theta":-1.2188,"rho":-3.501,"theo":90.2488,"change":-9.5,"open":87.72,"high":87.72,"low":80.8,"tick":"down","last_trade_price":80.8,"last_trade_time":"2026-02-18T13:32:32","percent_change":-10.5205,"prev_day_close":85.3999977111816},{"option":"SPXW260515C06360000","bid":632.3,"bid_size":4.0,"ask":639.0,"ask_size":4.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":0.7917,"gamma":0.0004,"vega":9.5849,"theta":-1.0852,"rho":11.293,"theo":635.3272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.950012207031},{"option":"SPXW260515P06360000","bid":91.2,"bid_size":22.0,"ask":92.3,"ask_size":20.0,"iv":0.2249,"open_interest":7.0,"volume":2.0,"delta":-0.2084,"gamma":0.0004,"vega":9.5849,"theta":-1.2239,"rho":-3.5548,"theo":91.6004,"change":-3.1,"open":88.8,"high":88.8,"low":88.6,"tick":"down","last_trade_price":88.6,"last_trade_time":"2026-02-18T15:02:09","percent_change":-3.38059,"prev_day_close":86.7000007629394},{"option":"SPXW260515C06370000","bid":624.3,"bid_size":3.0,"ask":630.5,"ask_size":4.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.7885,"gamma":0.0004,"vega":9.6698,"theta":-1.0928,"rho":11.2613,"theo":626.7996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.5},{"option":"SPXW260515P06370000","bid":92.6,"bid_size":11.0,"ask":93.7,"ask_size":19.0,"iv":0.2239,"open_interest":20.0,"volume":20.0,"delta":-0.2116,"gamma":0.0004,"vega":9.6698,"theta":-1.229,"rho":-3.6098,"theo":92.9747,"change":-3.55,"open":81.6,"high":90.1,"low":80.4,"tick":"down","last_trade_price":89.6,"last_trade_time":"2026-02-18T15:35:57","percent_change":-3.81106,"prev_day_close":88.0},{"option":"SPXW260515C06375000","bid":619.5,"bid_size":4.0,"ask":626.7,"ask_size":4.0,"iv":0.2233,"open_interest":3.0,"volume":0.0,"delta":0.7869,"gamma":0.0004,"vega":9.7124,"theta":-1.0965,"rho":11.245,"theo":622.5445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":663.51,"last_trade_time":"2026-02-12T11:00:10","percent_change":0.0,"prev_day_close":633.399993896484},{"option":"SPXW260515P06375000","bid":93.3,"bid_size":21.0,"ask":94.4,"ask_size":19.0,"iv":0.2233,"open_interest":80.0,"volume":0.0,"delta":-0.2132,"gamma":0.0004,"vega":9.7124,"theta":-1.2314,"rho":-3.6378,"theo":93.6706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.1,"last_trade_time":"2026-02-13T10:16:26","percent_change":0.0,"prev_day_close":88.6500015258789},{"option":"SPXW260515C06380000","bid":615.7,"bid_size":4.0,"ask":622.5,"ask_size":4.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.7853,"gamma":0.0004,"vega":9.7551,"theta":-1.1003,"rho":11.2284,"theo":618.2953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.75},{"option":"SPXW260515P06380000","bid":94.0,"bid_size":21.0,"ask":95.1,"ask_size":19.0,"iv":0.2227,"open_interest":17.0,"volume":4.0,"delta":-0.2148,"gamma":0.0004,"vega":9.7551,"theta":-1.2339,"rho":-3.666,"theo":94.3724,"change":-13.05,"open":85.18,"high":85.18,"low":81.6,"tick":"down","last_trade_price":81.6,"last_trade_time":"2026-02-18T11:15:10","percent_change":-13.7876,"prev_day_close":89.3499984741211},{"option":"SPXW260515C06390000","bid":606.8,"bid_size":4.0,"ask":614.0,"ask_size":4.0,"iv":0.2217,"open_interest":2.0,"volume":0.0,"delta":0.782,"gamma":0.0004,"vega":9.8404,"theta":-1.1076,"rho":11.1945,"theo":609.8149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":600.13,"last_trade_time":"2026-02-12T15:48:42","percent_change":0.0,"prev_day_close":620.5},{"option":"SPXW260515P06390000","bid":95.4,"bid_size":21.0,"ask":96.6,"ask_size":19.0,"iv":0.2217,"open_interest":20.0,"volume":1.0,"delta":-0.2181,"gamma":0.0004,"vega":9.8404,"theta":-1.2387,"rho":-3.7232,"theo":95.794,"change":-3.9,"open":92.1,"high":92.1,"low":92.1,"tick":"down","last_trade_price":92.1,"last_trade_time":"2026-02-18T15:02:31","percent_change":-4.0625,"prev_day_close":90.75},{"option":"SPXW260515C06400000","bid":598.4,"bid_size":4.0,"ask":605.0,"ask_size":4.0,"iv":0.2208,"open_interest":15.0,"volume":0.0,"delta":0.7786,"gamma":0.0004,"vega":9.9258,"theta":-1.1149,"rho":11.1595,"theo":601.359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.61,"last_trade_time":"2026-02-09T12:11:13","percent_change":0.0,"prev_day_close":611.75},{"option":"SPXW260515P06400000","bid":96.9,"bid_size":11.0,"ask":98.0,"ask_size":19.0,"iv":0.2207,"open_interest":110.0,"volume":28.0,"delta":-0.2215,"gamma":0.0004,"vega":9.9258,"theta":-1.2434,"rho":-3.7815,"theo":97.2401,"change":-12.85,"open":94.67,"high":94.67,"low":84.7,"tick":"down","last_trade_price":84.7,"last_trade_time":"2026-02-18T10:53:54","percent_change":-13.1727,"prev_day_close":92.1000022888184},{"option":"SPXW260515C06410000","bid":590.5,"bid_size":3.0,"ask":597.1,"ask_size":4.0,"iv":0.2195,"open_interest":2.0,"volume":0.0,"delta":0.7752,"gamma":0.0004,"vega":10.011,"theta":-1.122,"rho":11.1237,"theo":592.928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":553.23,"last_trade_time":"2026-02-13T09:42:38","percent_change":0.0,"prev_day_close":603.25},{"option":"SPXW260515P06410000","bid":98.2,"bid_size":21.0,"ask":99.5,"ask_size":19.0,"iv":0.2196,"open_interest":35.0,"volume":11.0,"delta":-0.2249,"gamma":0.0004,"vega":10.011,"theta":-1.2481,"rho":-3.8407,"theo":98.7111,"change":-5.75,"open":88.5,"high":93.3,"low":88.5,"tick":"up","last_trade_price":93.3,"last_trade_time":"2026-02-18T14:33:20","percent_change":-5.80515,"prev_day_close":93.5499992370606},{"option":"SPXW260515C06420000","bid":582.0,"bid_size":4.0,"ask":588.6,"ask_size":4.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.7718,"gamma":0.0004,"vega":10.0958,"theta":-1.1291,"rho":11.0869,"theo":584.5225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.800018310547},{"option":"SPXW260515P06420000","bid":99.9,"bid_size":11.0,"ask":101.0,"ask_size":18.0,"iv":0.2186,"open_interest":10.0,"volume":0.0,"delta":-0.2283,"gamma":0.0004,"vega":10.0958,"theta":-1.2526,"rho":-3.9007,"theo":100.2075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.3,"last_trade_time":"2026-02-13T10:15:01","percent_change":0.0,"prev_day_close":94.9500007629394},{"option":"SPXW260515C06425000","bid":577.9,"bid_size":4.0,"ask":584.4,"ask_size":4.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.77,"gamma":0.0004,"vega":10.1381,"theta":-1.1325,"rho":11.0683,"theo":580.3294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":590.600006103516},{"option":"SPXW260515P06425000","bid":100.5,"bid_size":28.0,"ask":101.8,"ask_size":17.0,"iv":0.218,"open_interest":83.0,"volume":9.0,"delta":-0.2301,"gamma":0.0004,"vega":10.1381,"theta":-1.2548,"rho":-3.931,"theo":100.9654,"change":-10.5,"open":90.9,"high":90.9,"low":90.9,"tick":"down","last_trade_price":90.9,"last_trade_time":"2026-02-18T13:40:54","percent_change":-10.355,"prev_day_close":95.7000007629394},{"option":"SPXW260515C06430000","bid":573.7,"bid_size":4.0,"ask":580.2,"ask_size":4.0,"iv":0.2174,"open_interest":4.0,"volume":0.0,"delta":0.7682,"gamma":0.0004,"vega":10.1802,"theta":-1.136,"rho":11.0495,"theo":576.1428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":537.03,"last_trade_time":"2026-02-13T09:42:38","percent_change":0.0,"prev_day_close":586.450012207031},{"option":"SPXW260515P06430000","bid":101.3,"bid_size":20.0,"ask":102.5,"ask_size":17.0,"iv":0.2174,"open_interest":14.0,"volume":1.0,"delta":-0.2319,"gamma":0.0004,"vega":10.1802,"theta":-1.257,"rho":-3.9615,"theo":101.7298,"change":-3.6,"open":98.5,"high":98.5,"low":98.5,"tick":"down","last_trade_price":98.5,"last_trade_time":"2026-02-18T15:01:56","percent_change":-3.52595,"prev_day_close":96.4500007629394},{"option":"SPXW260515C06440000","bid":565.4,"bid_size":3.0,"ask":571.4,"ask_size":4.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.7647,"gamma":0.0004,"vega":10.2642,"theta":-1.1428,"rho":11.0114,"theo":567.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.75},{"option":"SPXW260515P06440000","bid":102.8,"bid_size":27.0,"ask":104.1,"ask_size":17.0,"iv":0.2164,"open_interest":103.0,"volume":18.0,"delta":-0.2354,"gamma":0.0004,"vega":10.2642,"theta":-1.2613,"rho":-4.0229,"theo":103.2783,"change":-8.0,"open":100.9,"high":100.9,"low":95.7,"tick":"down","last_trade_price":95.7,"last_trade_time":"2026-02-18T15:52:51","percent_change":-7.71456,"prev_day_close":97.9500007629394},{"option":"SPXW260515C06450000","bid":556.6,"bid_size":4.0,"ask":563.0,"ask_size":4.0,"iv":0.2154,"open_interest":3.0,"volume":0.0,"delta":0.761,"gamma":0.0004,"vega":10.3478,"theta":-1.1495,"rho":10.9726,"theo":559.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.600006103516},{"option":"SPXW260515P06450000","bid":104.4,"bid_size":20.0,"ask":105.7,"ask_size":17.0,"iv":0.2153,"open_interest":292.0,"volume":11.0,"delta":-0.2391,"gamma":0.0004,"vega":10.3478,"theta":-1.2654,"rho":-4.085,"theo":104.8534,"change":-13.4,"open":102.27,"high":102.27,"low":91.95,"tick":"down","last_trade_price":91.95,"last_trade_time":"2026-02-18T12:37:35","percent_change":-12.7195,"prev_day_close":99.4500007629394},{"option":"SPXW260515C06460000","bid":548.3,"bid_size":4.0,"ask":554.7,"ask_size":4.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.7574,"gamma":0.0004,"vega":10.4311,"theta":-1.1561,"rho":10.9332,"theo":551.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.100006103516},{"option":"SPXW260515P06460000","bid":106.0,"bid_size":27.0,"ask":107.3,"ask_size":17.0,"iv":0.2143,"open_interest":17.0,"volume":11.0,"delta":-0.2428,"gamma":0.0004,"vega":10.4311,"theta":-1.2695,"rho":-4.1478,"theo":106.4554,"change":-11.7,"open":106.1,"high":106.1,"low":95.3,"tick":"down","last_trade_price":95.3,"last_trade_time":"2026-02-18T13:36:06","percent_change":-10.9346,"prev_day_close":100.950000762939},{"option":"SPXW260515C06470000","bid":540.5,"bid_size":4.0,"ask":546.9,"ask_size":4.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7536,"gamma":0.0004,"vega":10.5142,"theta":-1.1625,"rho":10.8929,"theo":542.89,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.950012207031},{"option":"SPXW260515P06470000","bid":107.7,"bid_size":20.0,"ask":108.9,"ask_size":17.0,"iv":0.2132,"open_interest":5.0,"volume":0.0,"delta":-0.2465,"gamma":0.0004,"vega":10.5142,"theta":-1.2734,"rho":-4.2114,"theo":108.0849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.0,"last_trade_time":"2026-02-12T15:52:47","percent_change":0.0,"prev_day_close":102.549999237061},{"option":"SPXW260515C06475000","bid":536.0,"bid_size":4.0,"ask":542.8,"ask_size":4.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7517,"gamma":0.0004,"vega":10.5557,"theta":-1.1657,"rho":10.8724,"theo":538.7642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.700012207031},{"option":"SPXW260515P06475000","bid":108.5,"bid_size":20.0,"ask":109.8,"ask_size":17.0,"iv":0.2126,"open_interest":69.0,"volume":8.0,"delta":-0.2484,"gamma":0.0004,"vega":10.5557,"theta":-1.2753,"rho":-4.2435,"theo":108.9101,"change":-7.9,"open":101.6,"high":101.6,"low":101.6,"tick":"down","last_trade_price":101.6,"last_trade_time":"2026-02-18T14:15:08","percent_change":-7.21461,"prev_day_close":103.299999237061},{"option":"SPXW260515C06480000","bid":531.8,"bid_size":4.0,"ask":538.2,"ask_size":4.0,"iv":0.2122,"open_interest":125.0,"volume":0.0,"delta":0.7498,"gamma":0.0004,"vega":10.5972,"theta":-1.1688,"rho":10.8517,"theo":534.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.5},{"option":"SPXW260515P06480000","bid":109.3,"bid_size":19.0,"ask":110.6,"ask_size":17.0,"iv":0.2122,"open_interest":38.0,"volume":1.0,"delta":-0.2503,"gamma":0.0004,"vega":10.5972,"theta":-1.2772,"rho":-4.2759,"theo":109.7423,"change":-0.95,"open":109.5,"high":109.5,"low":109.5,"tick":"up","last_trade_price":109.5,"last_trade_time":"2026-02-18T09:31:07","percent_change":-0.860118,"prev_day_close":104.150001525879},{"option":"SPXW260515C06490000","bid":523.6,"bid_size":4.0,"ask":530.0,"ask_size":4.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.7459,"gamma":0.0005,"vega":10.6804,"theta":-1.175,"rho":10.8093,"theo":526.4292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.299987792969},{"option":"SPXW260515P06490000","bid":111.0,"bid_size":18.0,"ask":112.3,"ask_size":16.0,"iv":0.2111,"open_interest":97.0,"volume":7.0,"delta":-0.2542,"gamma":0.0005,"vega":10.6804,"theta":-1.2808,"rho":-4.3415,"theo":111.4281,"change":-14.2,"open":97.6,"high":99.8,"low":97.19,"tick":"up","last_trade_price":97.9,"last_trade_time":"2026-02-18T12:37:35","percent_change":-12.6673,"prev_day_close":105.75},{"option":"SPXW260515C06500000","bid":515.5,"bid_size":4.0,"ask":521.7,"ask_size":4.0,"iv":0.21,"open_interest":14.0,"volume":3.0,"delta":0.742,"gamma":0.0005,"vega":10.7636,"theta":-1.181,"rho":10.7658,"theo":518.2422,"change":16.73,"open":522.3,"high":535.8,"low":522.3,"tick":"down","last_trade_price":525.38,"last_trade_time":"2026-02-18T15:02:23","percent_change":3.2891,"prev_day_close":527.899993896484},{"option":"SPXW260515P06500000","bid":112.7,"bid_size":18.0,"ask":114.0,"ask_size":16.0,"iv":0.21,"open_interest":357.0,"volume":23.0,"delta":-0.2581,"gamma":0.0005,"vega":10.7636,"theta":-1.2843,"rho":-4.4084,"theo":113.1431,"change":-5.7,"open":111.0,"high":111.0,"low":98.7,"tick":"up","last_trade_price":108.1,"last_trade_time":"2026-02-18T15:41:04","percent_change":-5.00879,"prev_day_close":107.349998474121},{"option":"SPXW260515C06510000","bid":507.7,"bid_size":4.0,"ask":514.0,"ask_size":7.0,"iv":0.2087,"open_interest":1.0,"volume":0.0,"delta":0.738,"gamma":0.0005,"vega":10.847,"theta":-1.1868,"rho":10.7208,"theo":510.0851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.1,"last_trade_time":"2026-02-02T11:35:23","percent_change":0.0,"prev_day_close":519.699981689453},{"option":"SPXW260515P06510000","bid":114.6,"bid_size":18.0,"ask":115.8,"ask_size":16.0,"iv":0.2088,"open_interest":34.0,"volume":20.0,"delta":-0.2621,"gamma":0.0005,"vega":10.847,"theta":-1.2876,"rho":-4.4767,"theo":114.8879,"change":-12.6,"open":101.18,"high":103.2,"low":101.18,"tick":"down","last_trade_price":103.0,"last_trade_time":"2026-02-18T13:29:09","percent_change":-10.8997,"prev_day_close":109.049999237061},{"option":"SPXW260515C06520000","bid":499.2,"bid_size":7.0,"ask":505.4,"ask_size":7.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.734,"gamma":0.0005,"vega":10.9305,"theta":-1.1926,"rho":10.6743,"theo":501.9587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.449996948242},{"option":"SPXW260515P06520000","bid":116.3,"bid_size":18.0,"ask":117.4,"ask_size":7.0,"iv":0.2078,"open_interest":21.0,"volume":0.0,"delta":-0.2662,"gamma":0.0005,"vega":10.9305,"theta":-1.2908,"rho":-4.5465,"theo":116.6635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.8,"last_trade_time":"2026-02-13T11:41:10","percent_change":0.0,"prev_day_close":110.75},{"option":"SPXW260515C06525000","bid":495.6,"bid_size":3.0,"ask":501.7,"ask_size":7.0,"iv":0.207,"open_interest":2.0,"volume":1.0,"delta":0.7319,"gamma":0.0005,"vega":10.9723,"theta":-1.1954,"rho":10.6504,"theo":497.9073,"change":16.51,"open":504.86,"high":504.86,"low":504.86,"tick":"down","last_trade_price":504.86,"last_trade_time":"2026-02-18T15:02:23","percent_change":3.38077,"prev_day_close":507.300003051758},{"option":"SPXW260515P06525000","bid":117.2,"bid_size":18.0,"ask":118.3,"ask_size":7.0,"iv":0.2073,"open_interest":60.0,"volume":0.0,"delta":-0.2682,"gamma":0.0005,"vega":10.9723,"theta":-1.2924,"rho":-4.582,"theo":117.563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.87,"last_trade_time":"2026-02-13T15:35:43","percent_change":0.0,"prev_day_close":111.650001525879},{"option":"SPXW260515C06530000","bid":491.1,"bid_size":7.0,"ask":497.3,"ask_size":7.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":0.7298,"gamma":0.0005,"vega":11.014,"theta":-1.1981,"rho":10.6262,"theo":493.8638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.25},{"option":"SPXW260515P06530000","bid":118.1,"bid_size":18.0,"ask":119.4,"ask_size":16.0,"iv":0.2067,"open_interest":16.0,"volume":0.0,"delta":-0.2703,"gamma":0.0005,"vega":11.014,"theta":-1.2938,"rho":-4.6178,"theo":118.4706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.7,"last_trade_time":"2026-02-17T12:58:11","percent_change":0.0,"prev_day_close":112.5},{"option":"SPXW260515C06540000","bid":483.5,"bid_size":3.0,"ask":489.6,"ask_size":7.0,"iv":0.2054,"open_interest":3.0,"volume":0.0,"delta":0.7256,"gamma":0.0005,"vega":11.0972,"theta":-1.2035,"rho":10.5767,"theo":485.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.350006103516},{"option":"SPXW260515P06540000","bid":119.9,"bid_size":18.0,"ask":121.2,"ask_size":16.0,"iv":0.2056,"open_interest":49.0,"volume":13.0,"delta":-0.2745,"gamma":0.0005,"vega":11.0972,"theta":-1.2967,"rho":-4.6907,"theo":120.3101,"change":-9.74,"open":106.13,"high":111.46,"low":105.18,"tick":"no_change","last_trade_price":111.46,"last_trade_time":"2026-02-18T14:26:27","percent_change":-8.0363,"prev_day_close":114.25},{"option":"SPXW260515C06550000","bid":475.5,"bid_size":3.0,"ask":481.5,"ask_size":7.0,"iv":0.2043,"open_interest":4.0,"volume":0.0,"delta":0.7214,"gamma":0.0005,"vega":11.1799,"theta":-1.2087,"rho":10.5258,"theo":477.772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":451.5,"last_trade_time":"2026-02-13T09:41:07","percent_change":0.0,"prev_day_close":487.050003051758},{"option":"SPXW260515P06550000","bid":121.8,"bid_size":18.0,"ask":123.1,"ask_size":16.0,"iv":0.2045,"open_interest":41.0,"volume":11.0,"delta":-0.2787,"gamma":0.0005,"vega":11.1799,"theta":-1.2994,"rho":-4.7649,"theo":122.1828,"change":-5.1,"open":113.26,"high":118.0,"low":113.26,"tick":"up","last_trade_price":118.0,"last_trade_time":"2026-02-18T15:02:22","percent_change":-4.14297,"prev_day_close":116.049999237061},{"option":"SPXW260515C06560000","bid":467.5,"bid_size":3.0,"ask":473.5,"ask_size":7.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":0.717,"gamma":0.0005,"vega":11.2619,"theta":-1.2137,"rho":10.4738,"theo":469.7767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.949996948242},{"option":"SPXW260515P06560000","bid":123.7,"bid_size":17.0,"ask":125.0,"ask_size":15.0,"iv":0.2035,"open_interest":14.0,"volume":0.0,"delta":-0.2831,"gamma":0.0005,"vega":11.2619,"theta":-1.3019,"rho":-4.8403,"theo":124.0894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.72,"last_trade_time":"2026-02-17T11:23:43","percent_change":0.0,"prev_day_close":117.900001525879},{"option":"SPXW260515C06570000","bid":459.5,"bid_size":3.0,"ask":465.5,"ask_size":7.0,"iv":0.2021,"open_interest":0.0,"volume":0.0,"delta":0.7127,"gamma":0.0005,"vega":11.343,"theta":-1.2186,"rho":10.4206,"theo":461.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":471.050003051758},{"option":"SPXW260515P06570000","bid":125.7,"bid_size":17.0,"ask":126.9,"ask_size":15.0,"iv":0.2024,"open_interest":24.0,"volume":0.0,"delta":-0.2874,"gamma":0.0005,"vega":11.343,"theta":-1.3042,"rho":-4.9168,"theo":126.0306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.6,"last_trade_time":"2026-02-13T11:20:24","percent_change":0.0,"prev_day_close":119.75},{"option":"SPXW260515C06575000","bid":455.2,"bid_size":7.0,"ask":461.2,"ask_size":7.0,"iv":0.2019,"open_interest":6.0,"volume":0.0,"delta":0.7104,"gamma":0.0005,"vega":11.3831,"theta":-1.2209,"rho":10.3937,"theo":457.8486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":483.16,"last_trade_time":"2026-01-20T09:47:42","percent_change":0.0,"prev_day_close":467.0},{"option":"SPXW260515P06575000","bid":126.6,"bid_size":17.0,"ask":127.9,"ask_size":15.0,"iv":0.2018,"open_interest":86.0,"volume":0.0,"delta":-0.2897,"gamma":0.0005,"vega":11.3831,"theta":-1.3053,"rho":-4.9553,"theo":127.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.67,"last_trade_time":"2026-02-17T11:28:08","percent_change":0.0,"prev_day_close":120.700000762939},{"option":"SPXW260515C06580000","bid":451.2,"bid_size":7.0,"ask":457.2,"ask_size":7.0,"iv":0.2013,"open_interest":5.0,"volume":0.0,"delta":0.7082,"gamma":0.0005,"vega":11.4229,"theta":-1.2232,"rho":10.3666,"theo":453.8902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":479.21,"last_trade_time":"2026-01-20T09:47:42","percent_change":0.0,"prev_day_close":462.850006103516},{"option":"SPXW260515P06580000","bid":127.6,"bid_size":17.0,"ask":128.9,"ask_size":15.0,"iv":0.2013,"open_interest":19.0,"volume":0.0,"delta":-0.2919,"gamma":0.0005,"vega":11.4229,"theta":-1.3063,"rho":-4.9941,"theo":128.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.2,"last_trade_time":"2026-02-13T12:27:37","percent_change":0.0,"prev_day_close":121.650001525879},{"option":"SPXW260515C06590000","bid":443.3,"bid_size":7.0,"ask":449.7,"ask_size":7.0,"iv":0.2001,"open_interest":6.0,"volume":0.0,"delta":0.7037,"gamma":0.0005,"vega":11.5018,"theta":-1.2276,"rho":10.3118,"theo":446.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.5,"last_trade_time":"2026-02-17T10:30:11","percent_change":0.0,"prev_day_close":454.949996948242},{"option":"SPXW260515P06590000","bid":129.6,"bid_size":17.0,"ask":130.9,"ask_size":15.0,"iv":0.2002,"open_interest":29.0,"volume":5.0,"delta":-0.2964,"gamma":0.0005,"vega":11.5018,"theta":-1.3082,"rho":-5.0722,"theo":130.0188,"change":-11.6,"open":119.6,"high":119.6,"low":119.6,"tick":"down","last_trade_price":119.6,"last_trade_time":"2026-02-18T13:43:55","percent_change":-8.84147,"prev_day_close":123.599998474121},{"option":"SPXW260515C06600000","bid":435.8,"bid_size":3.0,"ask":441.8,"ask_size":7.0,"iv":0.1988,"open_interest":32.0,"volume":0.0,"delta":0.699,"gamma":0.0005,"vega":11.5796,"theta":-1.2319,"rho":10.2562,"theo":438.1463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":413.66,"last_trade_time":"2026-02-05T15:37:48","percent_change":0.0,"prev_day_close":447.099990844727},{"option":"SPXW260515P06600000","bid":131.7,"bid_size":16.0,"ask":132.7,"ask_size":15.0,"iv":0.199,"open_interest":5203.0,"volume":18.0,"delta":-0.3011,"gamma":0.0005,"vega":11.5796,"theta":-1.31,"rho":-5.1511,"theo":132.0669,"change":-11.65,"open":116.5,"high":122.0,"low":114.5,"tick":"no_change","last_trade_price":121.6,"last_trade_time":"2026-02-18T14:12:01","percent_change":-8.74296,"prev_day_close":125.5},{"option":"SPXW260515C06610000","bid":428.0,"bid_size":7.0,"ask":433.9,"ask_size":7.0,"iv":0.1978,"open_interest":47.0,"volume":86.0,"delta":0.6944,"gamma":0.0005,"vega":11.6564,"theta":-1.2359,"rho":10.1997,"theo":430.3289,"change":15.07,"open":453.29,"high":453.44,"low":435.7,"tick":"up","last_trade_price":435.87,"last_trade_time":"2026-02-18T15:03:31","percent_change":3.58127,"prev_day_close":439.149993896484},{"option":"SPXW260515P06610000","bid":133.7,"bid_size":16.0,"ask":134.9,"ask_size":7.0,"iv":0.198,"open_interest":19.0,"volume":6.0,"delta":-0.3057,"gamma":0.0005,"vega":11.6564,"theta":-1.3115,"rho":-5.2308,"theo":134.1515,"change":-9.8,"open":119.2,"high":125.55,"low":119.2,"tick":"up","last_trade_price":125.55,"last_trade_time":"2026-02-18T14:17:44","percent_change":-7.24049,"prev_day_close":127.5},{"option":"SPXW260515C06620000","bid":422.4,"bid_size":1.0,"ask":425.0,"ask_size":1.0,"iv":0.1971,"open_interest":3.0,"volume":4.0,"delta":0.6896,"gamma":0.0005,"vega":11.7322,"theta":-1.2398,"rho":10.1422,"theo":422.5488,"change":26.67,"open":441.14,"high":441.14,"low":439.47,"tick":"down","last_trade_price":439.47,"last_trade_time":"2026-02-18T13:43:18","percent_change":6.46075,"prev_day_close":431.350006103516},{"option":"SPXW260515P06620000","bid":135.8,"bid_size":16.0,"ask":137.0,"ask_size":7.0,"iv":0.1969,"open_interest":21.0,"volume":0.0,"delta":-0.3105,"gamma":0.0005,"vega":11.7322,"theta":-1.3128,"rho":-5.3117,"theo":136.2734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.6,"last_trade_time":"2026-02-13T14:20:26","percent_change":0.0,"prev_day_close":129.599998474121},{"option":"SPXW260515C06625000","bid":418.6,"bid_size":1.0,"ask":420.3,"ask_size":1.0,"iv":0.1965,"open_interest":64.0,"volume":0.0,"delta":0.6872,"gamma":0.0005,"vega":11.7699,"theta":-1.2416,"rho":10.113,"theo":418.673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.83,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":426.949996948242},{"option":"SPXW260515P06625000","bid":136.8,"bid_size":23.0,"ask":138.2,"ask_size":15.0,"iv":0.1964,"open_interest":80.0,"volume":0.0,"delta":-0.3129,"gamma":0.0005,"vega":11.7699,"theta":-1.3134,"rho":-5.3526,"theo":137.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.6,"last_trade_time":"2026-02-17T15:41:01","percent_change":0.0,"prev_day_close":130.599998474121},{"option":"SPXW260515C06630000","bid":414.6,"bid_size":1.0,"ask":416.4,"ask_size":1.0,"iv":0.196,"open_interest":4.0,"volume":0.0,"delta":0.6848,"gamma":0.0006,"vega":11.8074,"theta":-1.2434,"rho":10.0834,"theo":414.8067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.6,"last_trade_time":"2026-02-13T15:34:00","percent_change":0.0,"prev_day_close":423.050003051758},{"option":"SPXW260515P06630000","bid":137.9,"bid_size":8.0,"ask":139.3,"ask_size":15.0,"iv":0.1958,"open_interest":202.0,"volume":0.0,"delta":-0.3153,"gamma":0.0006,"vega":11.8074,"theta":-1.3139,"rho":-5.3938,"theo":138.4332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.8,"last_trade_time":"2026-02-13T12:05:25","percent_change":0.0,"prev_day_close":131.599998474121},{"option":"SPXW260515C06640000","bid":406.9,"bid_size":1.0,"ask":408.7,"ask_size":1.0,"iv":0.1949,"open_interest":0.0,"volume":0.0,"delta":0.6799,"gamma":0.0006,"vega":11.8819,"theta":-1.2468,"rho":10.0231,"theo":407.1033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.5,"last_trade_time":"2026-02-17T11:04:49","percent_change":0.0,"prev_day_close":415.25},{"option":"SPXW260515P06640000","bid":140.1,"bid_size":15.0,"ask":141.5,"ask_size":14.0,"iv":0.1947,"open_interest":22.0,"volume":0.0,"delta":-0.3202,"gamma":0.0006,"vega":11.8819,"theta":-1.3147,"rho":-5.4775,"theo":140.6318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.9,"last_trade_time":"2026-02-17T12:58:14","percent_change":0.0,"prev_day_close":133.700004577637},{"option":"SPXW260515C06650000","bid":399.3,"bid_size":1.0,"ask":401.0,"ask_size":1.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":0.6749,"gamma":0.0006,"vega":11.9558,"theta":-1.2499,"rho":9.9609,"theo":399.4397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.0,"last_trade_time":"2026-02-13T13:09:13","percent_change":0.0,"prev_day_close":407.449996948242},{"option":"SPXW260515P06650000","bid":142.3,"bid_size":15.0,"ask":143.6,"ask_size":7.0,"iv":0.1936,"open_interest":493.0,"volume":0.0,"delta":-0.3252,"gamma":0.0006,"vega":11.9558,"theta":-1.3153,"rho":-5.5629,"theo":142.8702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.09,"last_trade_time":"2026-02-17T11:23:43","percent_change":0.0,"prev_day_close":135.849998474121},{"option":"SPXW260515C06660000","bid":391.6,"bid_size":1.0,"ask":393.9,"ask_size":1.0,"iv":0.1927,"open_interest":2.0,"volume":0.0,"delta":0.6698,"gamma":0.0006,"vega":12.0289,"theta":-1.2528,"rho":9.8969,"theo":391.817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.4,"last_trade_time":"2026-02-13T13:12:28","percent_change":0.0,"prev_day_close":399.75},{"option":"SPXW260515P06660000","bid":144.6,"bid_size":15.0,"ask":146.0,"ask_size":14.0,"iv":0.1925,"open_interest":18.0,"volume":0.0,"delta":-0.3303,"gamma":0.0006,"vega":12.0289,"theta":-1.3157,"rho":-5.6503,"theo":145.1494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.1,"last_trade_time":"2026-02-17T15:54:44","percent_change":0.0,"prev_day_close":138.0},{"option":"SPXW260515C06670000","bid":384.0,"bid_size":1.0,"ask":385.7,"ask_size":1.0,"iv":0.1916,"open_interest":2.0,"volume":0.0,"delta":0.6647,"gamma":0.0006,"vega":12.1011,"theta":-1.2555,"rho":9.8309,"theo":384.2363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.2,"last_trade_time":"2026-02-13T11:21:39","percent_change":0.0,"prev_day_close":392.050003051758},{"option":"SPXW260515P06670000","bid":146.9,"bid_size":15.0,"ask":148.3,"ask_size":14.0,"iv":0.1914,"open_interest":51.0,"volume":0.0,"delta":-0.3354,"gamma":0.0006,"vega":12.1011,"theta":-1.3158,"rho":-5.7396,"theo":147.4707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.8,"last_trade_time":"2026-02-17T15:42:19","percent_change":0.0,"prev_day_close":140.25},{"option":"SPXW260515C06675000","bid":380.2,"bid_size":1.0,"ask":382.0,"ask_size":1.0,"iv":0.191,"open_interest":7.0,"volume":0.0,"delta":0.6621,"gamma":0.0006,"vega":12.1367,"theta":-1.2567,"rho":9.7972,"theo":380.4621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.7,"last_trade_time":"2026-02-05T10:59:01","percent_change":0.0,"prev_day_close":388.25},{"option":"SPXW260515P06675000","bid":148.0,"bid_size":13.0,"ask":149.5,"ask_size":13.0,"iv":0.1909,"open_interest":76.0,"volume":0.0,"delta":-0.338,"gamma":0.0006,"vega":12.1367,"theta":-1.3158,"rho":-5.7849,"theo":148.6475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.8,"last_trade_time":"2026-02-17T13:33:15","percent_change":0.0,"prev_day_close":141.400001525879},{"option":"SPXW260515C06680000","bid":376.5,"bid_size":1.0,"ask":378.2,"ask_size":1.0,"iv":0.1904,"open_interest":8.0,"volume":0.0,"delta":0.6595,"gamma":0.0006,"vega":12.1721,"theta":-1.2578,"rho":9.7631,"theo":376.6988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":435.5,"last_trade_time":"2026-01-23T15:45:26","percent_change":0.0,"prev_day_close":384.449996948242},{"option":"SPXW260515P06680000","bid":149.2,"bid_size":21.0,"ask":150.7,"ask_size":21.0,"iv":0.1903,"open_interest":38.0,"volume":0.0,"delta":-0.3406,"gamma":0.0006,"vega":12.1721,"theta":-1.3157,"rho":-5.8307,"theo":149.8352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.8,"last_trade_time":"2026-02-17T15:57:02","percent_change":0.0,"prev_day_close":142.5},{"option":"SPXW260515C06690000","bid":368.9,"bid_size":2.0,"ask":370.8,"ask_size":5.0,"iv":0.1894,"open_interest":26.0,"volume":0.0,"delta":0.6542,"gamma":0.0006,"vega":12.2417,"theta":-1.26,"rho":9.6937,"theo":369.2054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.94,"last_trade_time":"2026-01-20T09:45:23","percent_change":0.0,"prev_day_close":376.799987792969},{"option":"SPXW260515P06690000","bid":151.6,"bid_size":20.0,"ask":153.1,"ask_size":20.0,"iv":0.1892,"open_interest":11.0,"volume":3.0,"delta":-0.3459,"gamma":0.0006,"vega":12.2417,"theta":-1.3153,"rho":-5.9234,"theo":152.2438,"change":-19.2,"open":134.7,"high":134.7,"low":134.7,"tick":"down","last_trade_price":134.7,"last_trade_time":"2026-02-18T10:18:13","percent_change":-12.4756,"prev_day_close":144.799995422363},{"option":"SPXW260515C06700000","bid":361.4,"bid_size":2.0,"ask":363.2,"ask_size":5.0,"iv":0.1882,"open_interest":22.0,"volume":0.0,"delta":0.6488,"gamma":0.0006,"vega":12.3095,"theta":-1.2618,"rho":9.623,"theo":361.7572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.5,"last_trade_time":"2026-02-17T10:51:49","percent_change":0.0,"prev_day_close":369.299987792969},{"option":"SPXW260515P06700000","bid":154.0,"bid_size":21.0,"ask":155.2,"ask_size":22.0,"iv":0.188,"open_interest":2163.0,"volume":57.0,"delta":-0.3513,"gamma":0.0006,"vega":12.3095,"theta":-1.3146,"rho":-6.0174,"theo":154.6975,"change":-12.75,"open":135.55,"high":144.8,"low":135.55,"tick":"down","last_trade_price":143.6,"last_trade_time":"2026-02-18T15:50:51","percent_change":-8.15478,"prev_day_close":147.099998474121},{"option":"SPXW260515C06710000","bid":354.0,"bid_size":2.0,"ask":355.7,"ask_size":5.0,"iv":0.1871,"open_interest":15.0,"volume":0.0,"delta":0.6433,"gamma":0.0006,"vega":12.3754,"theta":-1.2634,"rho":9.5513,"theo":354.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":319.3,"last_trade_time":"2026-02-17T09:54:00","percent_change":0.0,"prev_day_close":361.75},{"option":"SPXW260515P06710000","bid":156.5,"bid_size":20.0,"ask":158.0,"ask_size":13.0,"iv":0.187,"open_interest":21.0,"volume":0.0,"delta":-0.3568,"gamma":0.0006,"vega":12.3754,"theta":-1.3136,"rho":-6.1124,"theo":157.1971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.87,"last_trade_time":"2026-02-12T10:17:24","percent_change":0.0,"prev_day_close":149.550003051758},{"option":"SPXW260515C06720000","bid":346.6,"bid_size":5.0,"ask":348.4,"ask_size":5.0,"iv":0.186,"open_interest":16.0,"volume":0.0,"delta":0.6378,"gamma":0.0006,"vega":12.4393,"theta":-1.2646,"rho":9.4787,"theo":346.9988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.0,"last_trade_time":"2026-02-13T12:49:08","percent_change":0.0,"prev_day_close":354.25},{"option":"SPXW260515P06720000","bid":159.0,"bid_size":19.0,"ask":160.6,"ask_size":19.0,"iv":0.1859,"open_interest":47.0,"volume":0.0,"delta":-0.3623,"gamma":0.0006,"vega":12.4393,"theta":-1.3124,"rho":-6.2083,"theo":159.7431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.6,"last_trade_time":"2026-02-17T13:33:26","percent_change":0.0,"prev_day_close":152.0},{"option":"SPXW260515C06725000","bid":343.0,"bid_size":2.0,"ask":344.7,"ask_size":5.0,"iv":0.1854,"open_interest":18.0,"volume":0.0,"delta":0.635,"gamma":0.0006,"vega":12.4704,"theta":-1.2651,"rho":9.4421,"theo":343.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.9,"last_trade_time":"2026-02-17T09:54:00","percent_change":0.0,"prev_day_close":350.550003051758},{"option":"SPXW260515P06725000","bid":160.3,"bid_size":19.0,"ask":161.7,"ask_size":6.0,"iv":0.1853,"open_interest":55.0,"volume":0.0,"delta":-0.3651,"gamma":0.0006,"vega":12.4704,"theta":-1.3116,"rho":-6.2566,"theo":161.0338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.0,"last_trade_time":"2026-02-17T13:33:35","percent_change":0.0,"prev_day_close":153.200004577637},{"option":"SPXW260515C06730000","bid":339.3,"bid_size":5.0,"ask":341.1,"ask_size":5.0,"iv":0.1849,"open_interest":6.0,"volume":0.0,"delta":0.6321,"gamma":0.0006,"vega":12.5011,"theta":-1.2656,"rho":9.4053,"theo":339.69,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.5,"last_trade_time":"2026-02-17T11:04:49","percent_change":0.0,"prev_day_close":346.849990844727},{"option":"SPXW260515P06730000","bid":161.6,"bid_size":13.0,"ask":163.1,"ask_size":7.0,"iv":0.1848,"open_interest":16.0,"volume":3.0,"delta":-0.368,"gamma":0.0006,"vega":12.5011,"theta":-1.3108,"rho":-6.305,"theo":162.3363,"change":-11.9,"open":158.7,"high":158.7,"low":148.34,"tick":"up","last_trade_price":152.25,"last_trade_time":"2026-02-18T13:53:03","percent_change":-7.24947,"prev_day_close":154.449996948242},{"option":"SPXW260515C06740000","bid":332.0,"bid_size":6.0,"ask":333.7,"ask_size":6.0,"iv":0.1838,"open_interest":8.0,"volume":1.0,"delta":0.6264,"gamma":0.0006,"vega":12.5608,"theta":-1.2662,"rho":9.3309,"theo":332.4288,"change":27.45,"open":351.0,"high":351.0,"low":351.0,"tick":"up","last_trade_price":351.0,"last_trade_time":"2026-02-18T13:28:54","percent_change":8.484,"prev_day_close":339.449996948242},{"option":"SPXW260515P06740000","bid":164.2,"bid_size":19.0,"ask":165.8,"ask_size":19.0,"iv":0.1838,"open_interest":30.0,"volume":6.0,"delta":-0.3737,"gamma":0.0006,"vega":12.5608,"theta":-1.309,"rho":-6.4027,"theo":164.9771,"change":-18.25,"open":149.3,"high":149.3,"low":145.2,"tick":"up","last_trade_price":148.6,"last_trade_time":"2026-02-18T13:29:12","percent_change":-10.938,"prev_day_close":157.0},{"option":"SPXW260515C06750000","bid":324.8,"bid_size":2.0,"ask":326.6,"ask_size":6.0,"iv":0.1826,"open_interest":26.0,"volume":1.0,"delta":0.6206,"gamma":0.0006,"vega":12.6186,"theta":-1.2666,"rho":9.2553,"theo":325.2162,"change":9.31,"open":325.71,"high":325.71,"low":325.71,"tick":"down","last_trade_price":325.71,"last_trade_time":"2026-02-18T14:57:38","percent_change":2.94248,"prev_day_close":332.150009155273},{"option":"SPXW260515P06750000","bid":166.9,"bid_size":12.0,"ask":168.3,"ask_size":6.0,"iv":0.1825,"open_interest":170.0,"volume":1.0,"delta":-0.3795,"gamma":0.0006,"vega":12.6186,"theta":-1.3068,"rho":-6.5016,"theo":167.6665,"change":-3.77,"open":165.88,"high":165.88,"low":165.88,"tick":"down","last_trade_price":165.88,"last_trade_time":"2026-02-18T14:57:38","percent_change":-2.22222,"prev_day_close":159.550003051758},{"option":"SPXW260515C06760000","bid":317.6,"bid_size":6.0,"ask":319.3,"ask_size":6.0,"iv":0.1816,"open_interest":1.0,"volume":0.0,"delta":0.6147,"gamma":0.0006,"vega":12.6746,"theta":-1.2666,"rho":9.1781,"theo":318.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.2,"last_trade_time":"2026-02-05T10:12:00","percent_change":0.0,"prev_day_close":324.849990844727},{"option":"SPXW260515P06760000","bid":169.6,"bid_size":18.0,"ask":171.1,"ask_size":6.0,"iv":0.1815,"open_interest":26.0,"volume":0.0,"delta":-0.3854,"gamma":0.0006,"vega":12.6746,"theta":-1.3043,"rho":-6.6022,"theo":170.4054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.3,"last_trade_time":"2026-02-17T15:54:20","percent_change":0.0,"prev_day_close":162.200004577637},{"option":"SPXW260515C06770000","bid":310.5,"bid_size":2.0,"ask":311.9,"ask_size":5.0,"iv":0.1803,"open_interest":6.0,"volume":1.0,"delta":0.6087,"gamma":0.0006,"vega":12.7287,"theta":-1.2664,"rho":9.0988,"theo":310.9409,"change":28.0,"open":330.2,"high":330.2,"low":330.2,"tick":"up","last_trade_price":330.2,"last_trade_time":"2026-02-18T10:05:48","percent_change":9.26538,"prev_day_close":317.650009155273},{"option":"SPXW260515P06770000","bid":172.4,"bid_size":12.0,"ask":173.9,"ask_size":6.0,"iv":0.1804,"open_interest":54.0,"volume":1.0,"delta":-0.3914,"gamma":0.0006,"vega":12.7287,"theta":-1.3015,"rho":-6.7048,"theo":173.1951,"change":-22.95,"open":152.4,"high":152.4,"low":152.4,"tick":"down","last_trade_price":152.4,"last_trade_time":"2026-02-18T11:12:14","percent_change":-13.0881,"prev_day_close":164.849998474121},{"option":"SPXW260515C06775000","bid":306.9,"bid_size":6.0,"ask":308.3,"ask_size":5.0,"iv":0.1798,"open_interest":23.0,"volume":16.0,"delta":0.6057,"gamma":0.0006,"vega":12.755,"theta":-1.2661,"rho":9.0583,"theo":307.4043,"change":18.3,"open":304.0,"high":334.0,"low":302.5,"tick":"down","last_trade_price":317.0,"last_trade_time":"2026-02-18T14:34:32","percent_change":6.12654,"prev_day_close":314.050003051758},{"option":"SPXW260515P06775000","bid":173.8,"bid_size":18.0,"ask":175.4,"ask_size":18.0,"iv":0.1798,"open_interest":88.0,"volume":32.0,"delta":-0.3944,"gamma":0.0006,"vega":12.755,"theta":-1.3,"rho":-6.7569,"theo":174.6094,"change":-6.95,"open":158.0,"high":169.8,"low":152.5,"tick":"up","last_trade_price":169.8,"last_trade_time":"2026-02-18T14:43:57","percent_change":-3.93211,"prev_day_close":166.25},{"option":"SPXW260515C06780000","bid":303.4,"bid_size":2.0,"ask":304.8,"ask_size":5.0,"iv":0.1792,"open_interest":11.0,"volume":0.0,"delta":0.6027,"gamma":0.0006,"vega":12.7809,"theta":-1.2657,"rho":9.0173,"theo":303.8809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.4,"last_trade_time":"2026-02-13T10:14:44","percent_change":0.0,"prev_day_close":310.5},{"option":"SPXW260515P06780000","bid":175.2,"bid_size":18.0,"ask":176.8,"ask_size":18.0,"iv":0.1793,"open_interest":23.0,"volume":8.0,"delta":-0.3974,"gamma":0.0006,"vega":12.7809,"theta":-1.2983,"rho":-6.8096,"theo":176.0371,"change":-14.05,"open":164.8,"high":164.8,"low":164.2,"tick":"down","last_trade_price":164.2,"last_trade_time":"2026-02-18T15:52:42","percent_change":-7.88219,"prev_day_close":167.650001525879},{"option":"SPXW260515C06790000","bid":296.4,"bid_size":2.0,"ask":297.7,"ask_size":5.0,"iv":0.1781,"open_interest":24.0,"volume":0.0,"delta":0.5965,"gamma":0.0006,"vega":12.831,"theta":-1.2648,"rho":8.9334,"theo":296.8747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":284.9,"last_trade_time":"2026-02-17T15:53:59","percent_change":0.0,"prev_day_close":303.449996948242},{"option":"SPXW260515P06790000","bid":178.1,"bid_size":18.0,"ask":179.7,"ask_size":18.0,"iv":0.1782,"open_interest":54.0,"volume":9.0,"delta":-0.4036,"gamma":0.0006,"vega":12.831,"theta":-1.2948,"rho":-6.9168,"theo":178.9329,"change":-21.25,"open":174.2,"high":174.2,"low":158.3,"tick":"up","last_trade_price":160.0,"last_trade_time":"2026-02-18T12:04:49","percent_change":-11.7241,"prev_day_close":170.449996948242},{"option":"SPXW260515C06800000","bid":289.4,"bid_size":2.0,"ask":290.8,"ask_size":5.0,"iv":0.177,"open_interest":55.0,"volume":0.0,"delta":0.5903,"gamma":0.0007,"vega":12.8787,"theta":-1.2634,"rho":8.8474,"theo":289.924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.73,"last_trade_time":"2026-02-17T12:11:13","percent_change":0.0,"prev_day_close":296.349990844727},{"option":"SPXW260515P06800000","bid":181.0,"bid_size":18.0,"ask":182.4,"ask_size":21.0,"iv":0.177,"open_interest":12654.0,"volume":131.0,"delta":-0.4098,"gamma":0.0007,"vega":12.8787,"theta":-1.291,"rho":-7.0261,"theo":181.8842,"change":-14.75,"open":165.0,"high":169.5,"low":160.05,"tick":"up","last_trade_price":169.5,"last_trade_time":"2026-02-18T15:50:43","percent_change":-8.00543,"prev_day_close":173.25},{"option":"SPXW260515C06810000","bid":282.5,"bid_size":2.0,"ask":283.9,"ask_size":5.0,"iv":0.1759,"open_interest":14.0,"volume":2.0,"delta":0.5839,"gamma":0.0007,"vega":12.9238,"theta":-1.2617,"rho":8.7596,"theo":283.0302,"change":10.85,"open":285.5,"high":285.5,"low":285.5,"tick":"up","last_trade_price":285.5,"last_trade_time":"2026-02-18T09:41:33","percent_change":3.95048,"prev_day_close":289.349990844727},{"option":"SPXW260515P06810000","bid":184.0,"bid_size":18.0,"ask":185.5,"ask_size":6.0,"iv":0.176,"open_interest":44.0,"volume":0.0,"delta":-0.4162,"gamma":0.0007,"vega":12.9238,"theta":-1.2868,"rho":-7.1372,"theo":184.8923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.0,"last_trade_time":"2026-02-17T15:56:07","percent_change":0.0,"prev_day_close":176.150001525879},{"option":"SPXW260515C06820000","bid":275.6,"bid_size":6.0,"ask":277.0,"ask_size":5.0,"iv":0.1748,"open_interest":21.0,"volume":5.0,"delta":0.5775,"gamma":0.0007,"vega":12.966,"theta":-1.2596,"rho":8.6704,"theo":276.1944,"change":11.55,"open":279.5,"high":279.5,"low":279.5,"tick":"up","last_trade_price":279.5,"last_trade_time":"2026-02-18T15:36:17","percent_change":4.31051,"prev_day_close":282.399993896484},{"option":"SPXW260515P06820000","bid":187.1,"bid_size":17.0,"ask":188.7,"ask_size":17.0,"iv":0.1749,"open_interest":47.0,"volume":1.0,"delta":-0.4226,"gamma":0.0007,"vega":12.966,"theta":-1.2821,"rho":-7.2498,"theo":187.9585,"change":-22.9,"open":167.6,"high":167.6,"low":167.6,"tick":"down","last_trade_price":167.6,"last_trade_time":"2026-02-18T10:54:14","percent_change":-12.021,"prev_day_close":179.150001525879},{"option":"SPXW260515C06825000","bid":272.2,"bid_size":6.0,"ask":273.7,"ask_size":9.0,"iv":0.1743,"open_interest":20.0,"volume":2.0,"delta":0.5743,"gamma":0.0007,"vega":12.9859,"theta":-1.2585,"rho":8.6254,"theo":272.7987,"change":28.04,"open":292.59,"high":292.59,"low":292.59,"tick":"up","last_trade_price":292.59,"last_trade_time":"2026-02-18T12:38:12","percent_change":10.5991,"prev_day_close":278.949996948242},{"option":"SPXW260515P06825000","bid":188.6,"bid_size":11.0,"ask":190.3,"ask_size":17.0,"iv":0.1743,"open_interest":122.0,"volume":5.0,"delta":-0.4258,"gamma":0.0007,"vega":12.9859,"theta":-1.2797,"rho":-7.3064,"theo":189.5137,"change":-24.5,"open":185.6,"high":185.6,"low":167.6,"tick":"down","last_trade_price":167.6,"last_trade_time":"2026-02-18T11:11:38","percent_change":-12.7538,"prev_day_close":180.650001525879},{"option":"SPXW260515C06830000","bid":268.8,"bid_size":6.0,"ask":270.2,"ask_size":5.0,"iv":0.1737,"open_interest":6.0,"volume":0.0,"delta":0.571,"gamma":0.0007,"vega":13.0051,"theta":-1.2572,"rho":8.5802,"theo":269.4178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.3,"last_trade_time":"2026-02-17T13:28:27","percent_change":0.0,"prev_day_close":275.5},{"option":"SPXW260515P06830000","bid":190.2,"bid_size":17.0,"ask":191.8,"ask_size":17.0,"iv":0.1738,"open_interest":70.0,"volume":2.0,"delta":-0.4291,"gamma":0.0007,"vega":13.0051,"theta":-1.2772,"rho":-7.3632,"theo":191.0839,"change":-24.7,"open":169.0,"high":169.0,"low":169.0,"tick":"down","last_trade_price":169.0,"last_trade_time":"2026-02-18T11:14:44","percent_change":-12.7517,"prev_day_close":182.150001525879},{"option":"SPXW260515C06840000","bid":262.1,"bid_size":2.0,"ask":263.6,"ask_size":4.0,"iv":0.1726,"open_interest":13.0,"volume":13.0,"delta":0.5644,"gamma":0.0007,"vega":13.041,"theta":-1.2544,"rho":8.4894,"theo":262.7013,"change":15.15,"open":281.0,"high":281.0,"low":269.8,"tick":"down","last_trade_price":269.8,"last_trade_time":"2026-02-18T14:36:16","percent_change":5.94934,"prev_day_close":268.650009155273},{"option":"SPXW260515P06840000","bid":193.3,"bid_size":17.0,"ask":194.9,"ask_size":6.0,"iv":0.1727,"open_interest":98.0,"volume":4.0,"delta":-0.4357,"gamma":0.0007,"vega":13.041,"theta":-1.2718,"rho":-7.4774,"theo":194.2693,"change":-14.59,"open":192.64,"high":192.64,"low":173.4,"tick":"up","last_trade_price":182.46,"last_trade_time":"2026-02-18T14:18:54","percent_change":-7.40421,"prev_day_close":185.25},{"option":"SPXW260515C06850000","bid":255.4,"bid_size":2.0,"ask":256.9,"ask_size":6.0,"iv":0.1715,"open_interest":97.0,"volume":24.0,"delta":0.5577,"gamma":0.0007,"vega":13.0736,"theta":-1.2511,"rho":8.3976,"theo":256.0456,"change":23.8,"open":276.4,"high":276.4,"low":271.9,"tick":"down","last_trade_price":271.9,"last_trade_time":"2026-02-18T13:40:42","percent_change":9.5929,"prev_day_close":261.899993896484},{"option":"SPXW260515P06850000","bid":196.6,"bid_size":11.0,"ask":198.3,"ask_size":17.0,"iv":0.1716,"open_interest":294.0,"volume":25.0,"delta":-0.4424,"gamma":0.0007,"vega":13.0736,"theta":-1.2661,"rho":-7.5924,"theo":197.5156,"change":-17.0,"open":196.0,"high":196.8,"low":175.9,"tick":"up","last_trade_price":183.4,"last_trade_time":"2026-02-18T15:55:47","percent_change":-8.48303,"prev_day_close":188.349998474121},{"option":"SPXW260515C06860000","bid":248.8,"bid_size":2.0,"ask":250.3,"ask_size":6.0,"iv":0.1704,"open_interest":9.0,"volume":1.0,"delta":0.5509,"gamma":0.0007,"vega":13.103,"theta":-1.2475,"rho":8.3048,"theo":249.452,"change":7.79,"open":249.44,"high":249.44,"low":249.44,"tick":"down","last_trade_price":249.44,"last_trade_time":"2026-02-18T14:58:20","percent_change":3.22367,"prev_day_close":255.199996948242},{"option":"SPXW260515P06860000","bid":199.9,"bid_size":16.0,"ask":201.5,"ask_size":11.0,"iv":0.1705,"open_interest":72.0,"volume":4.0,"delta":-0.4492,"gamma":0.0007,"vega":13.103,"theta":-1.2599,"rho":-7.7086,"theo":200.824,"change":-5.8,"open":178.9,"high":199.06,"low":178.9,"tick":"down","last_trade_price":198.0,"last_trade_time":"2026-02-18T15:24:37","percent_change":-2.84593,"prev_day_close":191.600006103516},{"option":"SPXW260515C06870000","bid":242.3,"bid_size":2.0,"ask":243.7,"ask_size":6.0,"iv":0.1694,"open_interest":10.0,"volume":0.0,"delta":0.544,"gamma":0.0007,"vega":13.1291,"theta":-1.2435,"rho":8.2102,"theo":242.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":228.3,"last_trade_time":"2026-02-13T15:42:20","percent_change":0.0,"prev_day_close":248.600006103516},{"option":"SPXW260515P06870000","bid":203.2,"bid_size":5.0,"ask":204.9,"ask_size":11.0,"iv":0.1694,"open_interest":20.0,"volume":2.0,"delta":-0.4561,"gamma":0.0007,"vega":13.1291,"theta":-1.2534,"rho":-7.8265,"theo":204.1958,"change":-19.8,"open":186.0,"high":187.5,"low":186.0,"tick":"up","last_trade_price":187.5,"last_trade_time":"2026-02-18T13:49:18","percent_change":-9.55138,"prev_day_close":194.849998474121},{"option":"SPXW260515C06875000","bid":239.0,"bid_size":6.0,"ask":240.5,"ask_size":6.0,"iv":0.1687,"open_interest":35.0,"volume":5.0,"delta":0.5406,"gamma":0.0007,"vega":13.1409,"theta":-1.2413,"rho":8.1621,"theo":239.681,"change":23.35,"open":255.4,"high":255.4,"low":255.4,"tick":"up","last_trade_price":255.4,"last_trade_time":"2026-02-18T13:41:07","percent_change":10.0625,"prev_day_close":245.300003051758},{"option":"SPXW260515P06875000","bid":205.0,"bid_size":10.0,"ask":206.6,"ask_size":11.0,"iv":0.1689,"open_interest":149.0,"volume":2.0,"delta":-0.4596,"gamma":0.0007,"vega":13.1409,"theta":-1.2499,"rho":-7.8862,"theo":205.906,"change":-18.55,"open":186.8,"high":190.5,"low":186.8,"tick":"up","last_trade_price":190.5,"last_trade_time":"2026-02-18T13:54:34","percent_change":-8.87348,"prev_day_close":196.550003051758},{"option":"SPXW260515C06880000","bid":235.8,"bid_size":6.0,"ask":237.4,"ask_size":10.0,"iv":0.1682,"open_interest":9.0,"volume":8.0,"delta":0.537,"gamma":0.0007,"vega":13.1518,"theta":-1.2391,"rho":8.1134,"theo":236.4568,"change":12.4,"open":241.74,"high":241.74,"low":234.4,"tick":"up","last_trade_price":241.3,"last_trade_time":"2026-02-18T15:40:05","percent_change":5.41721,"prev_day_close":242.050003051758},{"option":"SPXW260515P06880000","bid":206.7,"bid_size":16.0,"ask":208.3,"ask_size":6.0,"iv":0.1683,"open_interest":54.0,"volume":5.0,"delta":-0.463,"gamma":0.0007,"vega":13.1518,"theta":-1.2464,"rho":-7.9466,"theo":207.6328,"change":-8.6,"open":204.6,"high":204.6,"low":194.8,"tick":"no_change","last_trade_price":202.2,"last_trade_time":"2026-02-18T15:31:22","percent_change":-4.0797,"prev_day_close":198.199996948242},{"option":"SPXW260515C06890000","bid":229.4,"bid_size":6.0,"ask":230.9,"ask_size":6.0,"iv":0.1671,"open_interest":20.0,"volume":0.0,"delta":0.53,"gamma":0.0007,"vega":13.1709,"theta":-1.2342,"rho":8.0141,"theo":230.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.17,"last_trade_time":"2026-02-13T14:46:38","percent_change":0.0,"prev_day_close":235.550003051758},{"option":"SPXW260515P06890000","bid":210.3,"bid_size":5.0,"ask":211.8,"ask_size":16.0,"iv":0.1672,"open_interest":29.0,"volume":9.0,"delta":-0.4701,"gamma":0.0007,"vega":13.1709,"theta":-1.239,"rho":-8.0693,"theo":211.1371,"change":-6.0,"open":192.0,"high":208.5,"low":188.8,"tick":"up","last_trade_price":208.5,"last_trade_time":"2026-02-18T15:29:39","percent_change":-2.7972,"prev_day_close":201.650001525879},{"option":"SPXW260515C06900000","bid":223.1,"bid_size":2.0,"ask":224.7,"ask_size":10.0,"iv":0.1661,"open_interest":47.0,"volume":3.0,"delta":0.5228,"gamma":0.0007,"vega":13.1863,"theta":-1.229,"rho":7.9121,"theo":223.7313,"change":29.45,"open":245.8,"high":245.8,"low":245.8,"tick":"no_change","last_trade_price":245.8,"last_trade_time":"2026-02-18T13:04:06","percent_change":13.6122,"prev_day_close":229.150001525879},{"option":"SPXW260515P06900000","bid":213.8,"bid_size":28.0,"ask":215.3,"ask_size":20.0,"iv":0.1661,"open_interest":3563.0,"volume":73.0,"delta":-0.4773,"gamma":0.0007,"vega":13.1863,"theta":-1.2312,"rho":-8.1945,"theo":214.7111,"change":2.02,"open":214.95,"high":214.95,"low":189.95,"tick":"down","last_trade_price":200.0,"last_trade_time":"2026-02-18T15:53:01","percent_change":0.984882,"prev_day_close":205.100006103516},{"option":"SPXW260515C06910000","bid":216.9,"bid_size":2.0,"ask":218.3,"ask_size":6.0,"iv":0.165,"open_interest":10.0,"volume":2.0,"delta":0.5156,"gamma":0.0007,"vega":13.1976,"theta":-1.2232,"rho":7.8079,"theo":217.4752,"change":15.6,"open":225.9,"high":225.9,"low":225.9,"tick":"up","last_trade_price":225.9,"last_trade_time":"2026-02-18T14:33:18","percent_change":7.41798,"prev_day_close":222.800003051758},{"option":"SPXW260515P06910000","bid":217.5,"bid_size":10.0,"ask":219.1,"ask_size":11.0,"iv":0.1651,"open_interest":26.0,"volume":0.0,"delta":-0.4845,"gamma":0.0007,"vega":13.1976,"theta":-1.223,"rho":-8.3221,"theo":218.357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.9,"last_trade_time":"2026-02-17T14:52:53","percent_change":0.0,"prev_day_close":208.650001525879},{"option":"SPXW260515C06920000","bid":210.7,"bid_size":2.0,"ask":212.2,"ask_size":6.0,"iv":0.1639,"open_interest":15.0,"volume":0.0,"delta":0.5083,"gamma":0.0007,"vega":13.2049,"theta":-1.2171,"rho":7.702,"theo":211.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.37,"last_trade_time":"2026-02-13T15:30:58","percent_change":0.0,"prev_day_close":216.5},{"option":"SPXW260515P06920000","bid":221.2,"bid_size":10.0,"ask":222.8,"ask_size":11.0,"iv":0.164,"open_interest":28.0,"volume":1.0,"delta":-0.4918,"gamma":0.0007,"vega":13.2049,"theta":-1.2144,"rho":-8.4512,"theo":222.0768,"change":-26.35,"open":199.5,"high":199.5,"low":199.5,"tick":"down","last_trade_price":199.5,"last_trade_time":"2026-02-18T11:27:52","percent_change":-11.667,"prev_day_close":212.300003051758},{"option":"SPXW260515C06925000","bid":207.6,"bid_size":12.0,"ask":209.1,"ask_size":6.0,"iv":0.1633,"open_interest":99.0,"volume":0.0,"delta":0.5046,"gamma":0.0007,"vega":13.2069,"theta":-1.2139,"rho":7.6487,"theo":208.2301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":219.75,"last_trade_time":"2026-02-13T12:31:33","percent_change":0.0,"prev_day_close":213.399993896484},{"option":"SPXW260515P06925000","bid":222.8,"bid_size":11.0,"ask":224.8,"ask_size":11.0,"iv":0.1634,"open_interest":241.0,"volume":21.0,"delta":-0.4955,"gamma":0.0007,"vega":13.2069,"theta":-1.2099,"rho":-8.5162,"theo":223.9649,"change":-6.23,"open":217.53,"high":223.21,"low":196.97,"tick":"up","last_trade_price":221.52,"last_trade_time":"2026-02-18T15:12:36","percent_change":-2.73546,"prev_day_close":214.150001525879},{"option":"SPXW260515C06930000","bid":204.6,"bid_size":6.0,"ask":206.1,"ask_size":11.0,"iv":0.1628,"open_interest":17.0,"volume":0.0,"delta":0.5008,"gamma":0.0007,"vega":13.2078,"theta":-1.2105,"rho":7.5952,"theo":205.1863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.54,"last_trade_time":"2026-02-13T14:46:38","percent_change":0.0,"prev_day_close":210.300003051758},{"option":"SPXW260515P06930000","bid":224.8,"bid_size":11.0,"ask":226.6,"ask_size":11.0,"iv":0.1628,"open_interest":26.0,"volume":1.0,"delta":-0.4993,"gamma":0.0007,"vega":13.2078,"theta":-1.2052,"rho":-8.5813,"theo":225.8721,"change":-27.95,"open":201.8,"high":201.8,"low":201.8,"tick":"down","last_trade_price":201.8,"last_trade_time":"2026-02-18T10:50:38","percent_change":-12.1654,"prev_day_close":216.0},{"option":"SPXW260515C06940000","bid":198.6,"bid_size":6.0,"ask":200.1,"ask_size":6.0,"iv":0.1617,"open_interest":30.0,"volume":4.0,"delta":0.4933,"gamma":0.0007,"vega":13.2064,"theta":-1.2035,"rho":7.4879,"theo":199.1564,"change":7.95,"open":200.3,"high":200.3,"low":200.3,"tick":"up","last_trade_price":200.3,"last_trade_time":"2026-02-18T14:56:47","percent_change":4.13309,"prev_day_close":204.150001525879},{"option":"SPXW260515P06940000","bid":228.6,"bid_size":10.0,"ask":230.6,"ask_size":10.0,"iv":0.1618,"open_interest":30.0,"volume":2.0,"delta":-0.5068,"gamma":0.0007,"vega":13.2064,"theta":-1.1957,"rho":-8.712,"theo":229.7442,"change":-30.25,"open":203.1,"high":203.5,"low":203.1,"tick":"up","last_trade_price":203.5,"last_trade_time":"2026-02-18T13:07:47","percent_change":-12.9412,"prev_day_close":219.75},{"option":"SPXW260515C06950000","bid":192.6,"bid_size":6.0,"ask":194.1,"ask_size":11.0,"iv":0.1607,"open_interest":78.0,"volume":1.0,"delta":0.4857,"gamma":0.0008,"vega":13.2007,"theta":-1.196,"rho":7.3801,"theo":193.2048,"change":21.15,"open":207.7,"high":207.7,"low":207.7,"tick":"up","last_trade_price":207.7,"last_trade_time":"2026-02-18T10:05:24","percent_change":11.3374,"prev_day_close":198.150001525879},{"option":"SPXW260515P06950000","bid":232.6,"bid_size":6.0,"ask":234.4,"ask_size":6.0,"iv":0.1607,"open_interest":123.0,"volume":0.0,"delta":-0.5144,"gamma":0.0008,"vega":13.2007,"theta":-1.1857,"rho":-8.8431,"theo":233.6945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.3,"last_trade_time":"2026-02-17T15:54:50","percent_change":0.0,"prev_day_close":223.650001525879},{"option":"SPXW260515C06960000","bid":186.8,"bid_size":6.0,"ask":188.2,"ask_size":6.0,"iv":0.1597,"open_interest":51.0,"volume":8.0,"delta":0.4781,"gamma":0.0008,"vega":13.1903,"theta":-1.1881,"rho":7.2713,"theo":187.3327,"change":8.8,"open":187.5,"high":198.6,"low":187.5,"tick":"down","last_trade_price":189.6,"last_trade_time":"2026-02-18T15:34:39","percent_change":4.86725,"prev_day_close":192.150001525879},{"option":"SPXW260515P06960000","bid":236.6,"bid_size":6.0,"ask":238.6,"ask_size":6.0,"iv":0.1597,"open_interest":28.0,"volume":2.0,"delta":-0.522,"gamma":0.0008,"vega":13.1903,"theta":-1.1752,"rho":-8.9752,"theo":237.7245,"change":-31.0,"open":212.2,"high":212.2,"low":211.0,"tick":"down","last_trade_price":211.0,"last_trade_time":"2026-02-18T13:07:11","percent_change":-12.8099,"prev_day_close":227.550003051758},{"option":"SPXW260515C06970000","bid":181.0,"bid_size":6.0,"ask":182.5,"ask_size":11.0,"iv":0.1586,"open_interest":16.0,"volume":4.0,"delta":0.4703,"gamma":0.0008,"vega":13.1752,"theta":-1.1797,"rho":7.161,"theo":181.5423,"change":8.8,"open":184.0,"high":184.0,"low":184.0,"tick":"up","last_trade_price":184.0,"last_trade_time":"2026-02-18T15:36:34","percent_change":5.02283,"prev_day_close":186.300003051758},{"option":"SPXW260515P06970000","bid":240.8,"bid_size":6.0,"ask":242.6,"ask_size":6.0,"iv":0.1587,"open_interest":35.0,"volume":0.0,"delta":-0.5298,"gamma":0.0008,"vega":13.1752,"theta":-1.1644,"rho":-9.1089,"theo":241.836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.0,"last_trade_time":"2026-02-17T10:57:03","percent_change":0.0,"prev_day_close":231.600006103516},{"option":"SPXW260515C06975000","bid":178.1,"bid_size":11.0,"ask":179.6,"ask_size":6.0,"iv":0.1581,"open_interest":52.0,"volume":6.0,"delta":0.4664,"gamma":0.0008,"vega":13.1658,"theta":-1.1754,"rho":7.1049,"theo":178.6784,"change":17.15,"open":191.9,"high":196.1,"low":189.4,"tick":"up","last_trade_price":189.5,"last_trade_time":"2026-02-18T13:56:52","percent_change":9.95068,"prev_day_close":183.349998474121},{"option":"SPXW260515P06975000","bid":242.9,"bid_size":6.0,"ask":244.7,"ask_size":6.0,"iv":0.1581,"open_interest":60.0,"volume":6.0,"delta":-0.5337,"gamma":0.0008,"vega":13.1658,"theta":-1.1588,"rho":-9.1766,"theo":243.9231,"change":-18.1,"open":223.2,"high":230.3,"low":217.4,"tick":"up","last_trade_price":230.3,"last_trade_time":"2026-02-18T13:53:03","percent_change":-7.28663,"prev_day_close":233.650001525879},{"option":"SPXW260515C06980000","bid":175.3,"bid_size":6.0,"ask":176.8,"ask_size":11.0,"iv":0.1575,"open_interest":38.0,"volume":7.0,"delta":0.4625,"gamma":0.0008,"vega":13.155,"theta":-1.1709,"rho":7.0482,"theo":175.8359,"change":16.8,"open":192.7,"high":192.7,"low":186.4,"tick":"down","last_trade_price":186.4,"last_trade_time":"2026-02-18T13:56:09","percent_change":9.90566,"prev_day_close":180.5},{"option":"SPXW260515P06980000","bid":245.0,"bid_size":6.0,"ask":246.8,"ask_size":6.0,"iv":0.1576,"open_interest":19.0,"volume":2.0,"delta":-0.5376,"gamma":0.0008,"vega":13.155,"theta":-1.153,"rho":-9.2449,"theo":246.0315,"change":-32.0,"open":218.2,"high":218.6,"low":218.2,"tick":"up","last_trade_price":218.6,"last_trade_time":"2026-02-18T13:07:18","percent_change":-12.7694,"prev_day_close":235.699996948242},{"option":"SPXW260515C06990000","bid":169.7,"bid_size":6.0,"ask":171.2,"ask_size":11.0,"iv":0.1565,"open_interest":15.0,"volume":0.0,"delta":0.4546,"gamma":0.0008,"vega":13.1294,"theta":-1.1617,"rho":6.9329,"theo":170.2162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.7,"last_trade_time":"2026-02-17T15:53:54","percent_change":0.0,"prev_day_close":174.75},{"option":"SPXW260515P06990000","bid":249.3,"bid_size":6.0,"ask":251.1,"ask_size":2.0,"iv":0.1566,"open_interest":24.0,"volume":9.0,"delta":-0.5455,"gamma":0.0008,"vega":13.1294,"theta":-1.1413,"rho":-9.3836,"theo":250.3139,"change":-32.8,"open":256.95,"high":256.95,"low":222.2,"tick":"down","last_trade_price":222.2,"last_trade_time":"2026-02-18T13:07:52","percent_change":-12.8627,"prev_day_close":239.899993896484},{"option":"SPXW260515C07000000","bid":164.1,"bid_size":32.0,"ask":165.5,"ask_size":15.0,"iv":0.1555,"open_interest":1583.0,"volume":8.0,"delta":0.4466,"gamma":0.0008,"vega":13.0981,"theta":-1.152,"rho":6.815,"theo":164.6863,"change":6.23,"open":164.0,"high":181.5,"low":164.0,"tick":"down","last_trade_price":165.03,"last_trade_time":"2026-02-18T14:57:38","percent_change":3.92318,"prev_day_close":169.150001525879},{"option":"SPXW260515P07000000","bid":253.7,"bid_size":18.0,"ask":255.5,"ask_size":21.0,"iv":0.1555,"open_interest":1643.0,"volume":36.0,"delta":-0.5535,"gamma":0.0008,"vega":13.0981,"theta":-1.1291,"rho":-9.5247,"theo":254.6859,"change":-6.8,"open":260.96,"high":260.96,"low":225.9,"tick":"up","last_trade_price":252.7,"last_trade_time":"2026-02-18T14:57:38","percent_change":-2.62042,"prev_day_close":244.150001525879},{"option":"SPXW260515C07010000","bid":158.7,"bid_size":18.0,"ask":160.2,"ask_size":6.0,"iv":0.1545,"open_interest":82.0,"volume":1.0,"delta":0.4385,"gamma":0.0008,"vega":13.0612,"theta":-1.1419,"rho":6.6955,"theo":159.2485,"change":4.9,"open":158.4,"high":158.4,"low":158.4,"tick":"down","last_trade_price":158.4,"last_trade_time":"2026-02-18T15:29:16","percent_change":3.19218,"prev_day_close":163.650001525879},{"option":"SPXW260515P07010000","bid":258.1,"bid_size":6.0,"ask":259.9,"ask_size":2.0,"iv":0.1545,"open_interest":18.0,"volume":0.0,"delta":-0.5616,"gamma":0.0008,"vega":13.0612,"theta":-1.1164,"rho":-9.6675,"theo":259.1501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.6,"last_trade_time":"2026-02-17T12:07:49","percent_change":0.0,"prev_day_close":248.550003051758},{"option":"SPXW260515C07020000","bid":153.4,"bid_size":6.0,"ask":154.9,"ask_size":11.0,"iv":0.1535,"open_interest":23.0,"volume":1.0,"delta":0.4304,"gamma":0.0008,"vega":13.0189,"theta":-1.1313,"rho":6.5752,"theo":153.905,"change":4.7,"open":153.0,"high":153.0,"low":153.0,"tick":"up","last_trade_price":153.0,"last_trade_time":"2026-02-18T15:29:13","percent_change":3.16925,"prev_day_close":158.150001525879},{"option":"SPXW260515P07020000","bid":262.8,"bid_size":6.0,"ask":264.5,"ask_size":6.0,"iv":0.1535,"open_interest":20.0,"volume":1.0,"delta":-0.5697,"gamma":0.0008,"vega":13.0189,"theta":-1.1033,"rho":-9.8111,"theo":263.7086,"change":0.82,"open":269.72,"high":269.72,"low":269.72,"tick":"down","last_trade_price":269.72,"last_trade_time":"2026-02-18T09:30:35","percent_change":0.304948,"prev_day_close":253.150001525879},{"option":"SPXW260515C07025000","bid":150.8,"bid_size":6.0,"ask":152.4,"ask_size":17.0,"iv":0.153,"open_interest":36.0,"volume":0.0,"delta":0.4263,"gamma":0.0008,"vega":12.9958,"theta":-1.1258,"rho":6.5151,"theo":151.269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.6,"last_trade_time":"2026-02-17T15:43:37","percent_change":0.0,"prev_day_close":155.5},{"option":"SPXW260515P07025000","bid":265.0,"bid_size":6.0,"ask":266.9,"ask_size":6.0,"iv":0.153,"open_interest":31.0,"volume":0.0,"delta":-0.5738,"gamma":0.0008,"vega":12.9958,"theta":-1.0965,"rho":-9.8829,"theo":266.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.1,"last_trade_time":"2026-02-13T13:12:19","percent_change":0.0,"prev_day_close":255.25},{"option":"SPXW260515C07030000","bid":148.2,"bid_size":6.0,"ask":149.6,"ask_size":6.0,"iv":0.1524,"open_interest":37.0,"volume":0.0,"delta":0.4222,"gamma":0.0008,"vega":12.9714,"theta":-1.1202,"rho":6.455,"theo":148.6571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.8,"last_trade_time":"2026-02-13T15:59:30","percent_change":0.0,"prev_day_close":152.849998474121},{"option":"SPXW260515P07030000","bid":267.4,"bid_size":6.0,"ask":269.2,"ask_size":6.0,"iv":0.1524,"open_interest":21.0,"volume":0.0,"delta":-0.5779,"gamma":0.0008,"vega":12.9714,"theta":-1.0897,"rho":-9.9547,"theo":268.3626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.1,"last_trade_time":"2026-02-17T15:43:09","percent_change":0.0,"prev_day_close":257.550003051758},{"option":"SPXW260515C07040000","bid":143.0,"bid_size":18.0,"ask":144.5,"ask_size":6.0,"iv":0.1515,"open_interest":30.0,"volume":3.0,"delta":0.414,"gamma":0.0008,"vega":12.9187,"theta":-1.1087,"rho":6.3349,"theo":143.5058,"change":4.4,"open":142.7,"high":142.7,"low":142.6,"tick":"no_change","last_trade_price":142.6,"last_trade_time":"2026-02-18T15:29:25","percent_change":3.18379,"prev_day_close":147.550003051758},{"option":"SPXW260515P07040000","bid":272.1,"bid_size":6.0,"ask":273.9,"ask_size":2.0,"iv":0.1515,"open_interest":8.0,"volume":0.0,"delta":-0.5861,"gamma":0.0008,"vega":12.9187,"theta":-1.0757,"rho":-10.0981,"theo":273.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.4,"last_trade_time":"2026-02-13T10:55:12","percent_change":0.0,"prev_day_close":262.200012207031},{"option":"SPXW260515C07050000","bid":138.0,"bid_size":6.0,"ask":139.4,"ask_size":6.0,"iv":0.1504,"open_interest":83.0,"volume":2.0,"delta":0.4057,"gamma":0.0008,"vega":12.8607,"theta":-1.0969,"rho":6.2145,"theo":138.4525,"change":4.45,"open":137.3,"high":137.8,"low":137.3,"tick":"up","last_trade_price":137.8,"last_trade_time":"2026-02-18T15:29:29","percent_change":3.33708,"prev_day_close":142.449996948242},{"option":"SPXW260515P07050000","bid":277.1,"bid_size":6.0,"ask":278.8,"ask_size":6.0,"iv":0.1505,"open_interest":75.0,"volume":35.0,"delta":-0.5944,"gamma":0.0008,"vega":12.8607,"theta":-1.0613,"rho":-10.2418,"theo":277.962,"change":-25.6,"open":273.0,"high":273.0,"low":250.35,"tick":"down","last_trade_price":258.0,"last_trade_time":"2026-02-18T13:44:58","percent_change":-9.0268,"prev_day_close":266.949996948242},{"option":"SPXW260515C07060000","bid":133.0,"bid_size":18.0,"ask":134.5,"ask_size":6.0,"iv":0.1495,"open_interest":23.0,"volume":7.0,"delta":0.3974,"gamma":0.0008,"vega":12.7969,"theta":-1.0846,"rho":6.0928,"theo":133.4988,"change":12.8,"open":147.7,"high":147.7,"low":141.4,"tick":"down","last_trade_price":141.4,"last_trade_time":"2026-02-18T14:13:55","percent_change":9.95335,"prev_day_close":137.349998474121},{"option":"SPXW260515P07060000","bid":282.0,"bid_size":6.0,"ask":283.8,"ask_size":6.0,"iv":0.1495,"open_interest":1.0,"volume":0.0,"delta":-0.6027,"gamma":0.0008,"vega":12.7969,"theta":-1.0465,"rho":-10.3868,"theo":282.9103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.0,"last_trade_time":"2026-01-29T11:45:34","percent_change":0.0,"prev_day_close":271.949996948242},{"option":"SPXW260515C07070000","bid":128.2,"bid_size":6.0,"ask":129.6,"ask_size":6.0,"iv":0.1485,"open_interest":7.0,"volume":2.0,"delta":0.389,"gamma":0.0008,"vega":12.7267,"theta":-1.0718,"rho":5.9691,"theo":128.6469,"change":18.9,"open":140.73,"high":142.8,"low":140.73,"tick":"up","last_trade_price":142.8,"last_trade_time":"2026-02-18T11:40:58","percent_change":15.2542,"prev_day_close":132.400001525879},{"option":"SPXW260515P07070000","bid":287.0,"bid_size":6.0,"ask":288.8,"ask_size":6.0,"iv":0.1486,"open_interest":27.0,"volume":0.0,"delta":-0.6111,"gamma":0.0008,"vega":12.7267,"theta":-1.0312,"rho":-10.5338,"theo":287.9603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.01,"last_trade_time":"2026-02-02T12:00:08","percent_change":0.0,"prev_day_close":276.75},{"option":"SPXW260515C07075000","bid":125.8,"bid_size":18.0,"ask":127.2,"ask_size":6.0,"iv":0.1481,"open_interest":17.0,"volume":1.0,"delta":0.3848,"gamma":0.0008,"vega":12.6891,"theta":-1.0654,"rho":5.9064,"theo":126.2598,"change":16.63,"open":138.23,"high":138.23,"low":138.23,"tick":"up","last_trade_price":138.23,"last_trade_time":"2026-02-18T10:26:20","percent_change":13.676,"prev_day_close":129.949996948242},{"option":"SPXW260515P07075000","bid":289.0,"bid_size":6.0,"ask":291.4,"ask_size":6.0,"iv":0.1481,"open_interest":36.0,"volume":0.0,"delta":-0.6153,"gamma":0.0008,"vega":12.6891,"theta":-1.0234,"rho":-10.6082,"theo":290.5243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":334.2,"last_trade_time":"2026-02-05T11:24:53","percent_change":0.0,"prev_day_close":279.25},{"option":"SPXW260515C07080000","bid":123.4,"bid_size":19.0,"ask":124.9,"ask_size":6.0,"iv":0.1476,"open_interest":45.0,"volume":2.0,"delta":0.3806,"gamma":0.0008,"vega":12.6497,"theta":-1.0587,"rho":5.8432,"theo":123.8991,"change":18.0,"open":137.1,"high":137.1,"low":137.1,"tick":"up","last_trade_price":137.1,"last_trade_time":"2026-02-18T11:13:59","percent_change":15.1134,"prev_day_close":127.5},{"option":"SPXW260515P07080000","bid":291.7,"bid_size":6.0,"ask":294.0,"ask_size":6.0,"iv":0.1476,"open_interest":21.0,"volume":1.0,"delta":-0.6195,"gamma":0.0008,"vega":12.6497,"theta":-1.0156,"rho":-10.6831,"theo":293.1146,"change":-11.0,"open":288.2,"high":288.2,"low":288.2,"tick":"up","last_trade_price":288.2,"last_trade_time":"2026-02-18T09:41:50","percent_change":-3.67647,"prev_day_close":281.75},{"option":"SPXW260515C07090000","bid":118.8,"bid_size":19.0,"ask":120.3,"ask_size":12.0,"iv":0.1466,"open_interest":30.0,"volume":0.0,"delta":0.3722,"gamma":0.0008,"vega":12.5657,"theta":-1.0452,"rho":5.7156,"theo":119.2578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.9,"last_trade_time":"2026-02-17T11:12:33","percent_change":0.0,"prev_day_close":122.75},{"option":"SPXW260515P07090000","bid":297.4,"bid_size":6.0,"ask":299.2,"ask_size":6.0,"iv":0.1466,"open_interest":7.0,"volume":0.0,"delta":-0.6279,"gamma":0.0008,"vega":12.5657,"theta":-0.9995,"rho":-10.8339,"theo":298.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.8,"last_trade_time":"2026-01-30T10:41:53","percent_change":0.0,"prev_day_close":286.899993896484},{"option":"SPXW260515C07100000","bid":114.3,"bid_size":7.0,"ask":115.7,"ask_size":22.0,"iv":0.1456,"open_interest":9982.0,"volume":19.0,"delta":0.3637,"gamma":0.0008,"vega":12.4753,"theta":-1.0313,"rho":5.5876,"theo":114.7242,"change":10.6,"open":122.3,"high":128.3,"low":118.6,"tick":"up","last_trade_price":120.9,"last_trade_time":"2026-02-18T15:50:12","percent_change":9.61016,"prev_day_close":118.150001525879},{"option":"SPXW260515P07100000","bid":302.2,"bid_size":5.0,"ask":304.6,"ask_size":2.0,"iv":0.1457,"open_interest":74.0,"volume":0.0,"delta":-0.6364,"gamma":0.0008,"vega":12.4753,"theta":-0.9831,"rho":-10.9853,"theo":303.7436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":251.61,"last_trade_time":"2026-02-11T14:45:50","percent_change":0.0,"prev_day_close":292.150009155273},{"option":"SPXW260515C07110000","bid":109.9,"bid_size":1.0,"ask":111.3,"ask_size":21.0,"iv":0.1447,"open_interest":33.0,"volume":1.0,"delta":0.3552,"gamma":0.0008,"vega":12.3792,"theta":-1.017,"rho":5.4603,"theo":110.299,"change":11.5,"open":117.5,"high":117.5,"low":117.5,"tick":"up","last_trade_price":117.5,"last_trade_time":"2026-02-18T10:02:55","percent_change":10.8491,"prev_day_close":113.599998474121},{"option":"SPXW260515P07110000","bid":307.8,"bid_size":5.0,"ask":310.0,"ask_size":2.0,"iv":0.1448,"open_interest":4.0,"volume":0.0,"delta":-0.6449,"gamma":0.0008,"vega":12.3792,"theta":-0.9663,"rho":-11.1359,"theo":309.2204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.7,"last_trade_time":"2026-02-05T11:41:24","percent_change":0.0,"prev_day_close":297.5},{"option":"SPXW260515C07120000","bid":105.5,"bid_size":21.0,"ask":107.0,"ask_size":14.0,"iv":0.1438,"open_interest":66.0,"volume":1.0,"delta":0.3468,"gamma":0.0008,"vega":12.2781,"theta":-1.0024,"rho":5.3341,"theo":105.9818,"change":11.35,"open":113.1,"high":113.1,"low":113.1,"tick":"up","last_trade_price":113.1,"last_trade_time":"2026-02-18T10:03:04","percent_change":11.1548,"prev_day_close":109.099998474121},{"option":"SPXW260515P07120000","bid":313.4,"bid_size":2.0,"ask":315.6,"ask_size":2.0,"iv":0.1438,"open_interest":19.0,"volume":0.0,"delta":-0.6533,"gamma":0.0008,"vega":12.2781,"theta":-0.9491,"rho":-11.2854,"theo":314.8052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.7,"last_trade_time":"2026-02-05T11:41:59","percent_change":0.0,"prev_day_close":302.800003051758},{"option":"SPXW260515C07125000","bid":103.4,"bid_size":22.0,"ask":104.7,"ask_size":7.0,"iv":0.1434,"open_interest":139.0,"volume":8.0,"delta":0.3425,"gamma":0.0008,"vega":12.2256,"theta":-0.9949,"rho":5.2714,"theo":103.8637,"change":14.95,"open":110.5,"high":116.0,"low":110.5,"tick":"down","last_trade_price":114.7,"last_trade_time":"2026-02-18T11:55:13","percent_change":14.9875,"prev_day_close":106.950000762939},{"option":"SPXW260515P07125000","bid":316.2,"bid_size":1.0,"ask":318.5,"ask_size":1.0,"iv":0.1434,"open_interest":45.0,"volume":1.0,"delta":-0.6576,"gamma":0.0008,"vega":12.2256,"theta":-0.9404,"rho":-11.3598,"theo":317.6381,"change":-15.12,"open":309.28,"high":309.28,"low":309.28,"tick":"down","last_trade_price":309.28,"last_trade_time":"2026-02-18T15:02:23","percent_change":-4.66091,"prev_day_close":305.75},{"option":"SPXW260515C07130000","bid":101.3,"bid_size":16.0,"ask":102.6,"ask_size":7.0,"iv":0.1429,"open_interest":11.0,"volume":0.0,"delta":0.3383,"gamma":0.0008,"vega":12.1719,"theta":-0.9874,"rho":5.2087,"theo":101.7726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.1,"last_trade_time":"2026-02-13T12:21:03","percent_change":0.0,"prev_day_close":104.799999237061},{"option":"SPXW260515P07130000","bid":319.0,"bid_size":1.0,"ask":321.3,"ask_size":1.0,"iv":0.143,"open_interest":7.0,"volume":0.0,"delta":-0.6618,"gamma":0.0008,"vega":12.1719,"theta":-0.9316,"rho":-11.4341,"theo":320.4979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":326.2,"last_trade_time":"2026-02-12T11:30:29","percent_change":0.0,"prev_day_close":308.550003051758},{"option":"SPXW260515C07140000","bid":97.2,"bid_size":16.0,"ask":98.6,"ask_size":15.0,"iv":0.1421,"open_interest":39.0,"volume":0.0,"delta":0.3298,"gamma":0.0008,"vega":12.0602,"theta":-0.9721,"rho":5.083,"theo":97.6713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.8,"last_trade_time":"2026-02-17T11:12:35","percent_change":0.0,"prev_day_close":100.599998474121},{"option":"SPXW260515P07140000","bid":325.3,"bid_size":1.0,"ask":327.1,"ask_size":1.0,"iv":0.1421,"open_interest":5.0,"volume":0.0,"delta":-0.6703,"gamma":0.0008,"vega":12.0602,"theta":-0.9138,"rho":-11.5832,"theo":326.2987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.2,"last_trade_time":"2026-02-13T10:21:15","percent_change":0.0,"prev_day_close":314.25},{"option":"SPXW260515C07150000","bid":93.2,"bid_size":38.0,"ask":94.5,"ask_size":22.0,"iv":0.1412,"open_interest":7303.0,"volume":4.0,"delta":0.3214,"gamma":0.0008,"vega":11.942,"theta":-0.9564,"rho":4.956,"theo":93.6789,"change":2.05,"open":92.4,"high":92.4,"low":91.9,"tick":"down","last_trade_price":91.9,"last_trade_time":"2026-02-18T09:32:10","percent_change":2.28158,"prev_day_close":96.4500007629394},{"option":"SPXW260515P07150000","bid":330.9,"bid_size":1.0,"ask":333.0,"ask_size":1.0,"iv":0.1412,"open_interest":67.0,"volume":2.0,"delta":-0.6787,"gamma":0.0008,"vega":11.942,"theta":-0.8956,"rho":-11.7334,"theo":332.2082,"change":-15.59,"open":319.07,"high":323.61,"low":319.07,"tick":"up","last_trade_price":323.61,"last_trade_time":"2026-02-18T15:02:23","percent_change":-4.59611,"prev_day_close":319.949996948242},{"option":"SPXW260515C07160000","bid":89.3,"bid_size":23.0,"ask":90.7,"ask_size":23.0,"iv":0.1403,"open_interest":23.0,"volume":12.0,"delta":0.3129,"gamma":0.0008,"vega":11.8167,"theta":-0.9405,"rho":4.8276,"theo":89.7962,"change":10.35,"open":96.4,"high":96.4,"low":96.4,"tick":"up","last_trade_price":96.4,"last_trade_time":"2026-02-18T15:53:25","percent_change":12.0279,"prev_day_close":92.4000015258789},{"option":"SPXW260515P07160000","bid":337.2,"bid_size":1.0,"ask":339.0,"ask_size":1.0,"iv":0.1404,"open_interest":5.0,"volume":0.0,"delta":-0.6872,"gamma":0.0008,"vega":11.8167,"theta":-0.8771,"rho":-11.8851,"theo":338.2275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.1,"last_trade_time":"2026-02-09T15:45:14","percent_change":0.0,"prev_day_close":325.899993896484},{"option":"SPXW260515C07170000","bid":85.5,"bid_size":23.0,"ask":86.9,"ask_size":23.0,"iv":0.1395,"open_interest":12.0,"volume":0.0,"delta":0.3046,"gamma":0.0008,"vega":11.6842,"theta":-0.9242,"rho":4.6987,"theo":86.0241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.6,"last_trade_time":"2026-02-17T11:12:35","percent_change":0.0,"prev_day_close":88.5},{"option":"SPXW260515P07170000","bid":343.3,"bid_size":1.0,"ask":345.1,"ask_size":1.0,"iv":0.1395,"open_interest":0.0,"volume":0.0,"delta":-0.6956,"gamma":0.0008,"vega":11.6842,"theta":-0.8584,"rho":-12.0374,"theo":344.3573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.899993896484},{"option":"SPXW260515C07175000","bid":83.6,"bid_size":25.0,"ask":84.9,"ask_size":7.0,"iv":0.1391,"open_interest":35.0,"volume":0.0,"delta":0.3004,"gamma":0.0008,"vega":11.6155,"theta":-0.916,"rho":4.6344,"theo":84.1794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.0,"last_trade_time":"2026-02-13T12:23:10","percent_change":0.0,"prev_day_close":86.5999984741211},{"option":"SPXW260515P07175000","bid":345.0,"bid_size":4.0,"ask":350.8,"ask_size":4.0,"iv":0.1394,"open_interest":78.0,"volume":0.0,"delta":-0.6997,"gamma":0.0008,"vega":11.6155,"theta":-0.8489,"rho":-12.1134,"theo":347.4636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":348.5,"last_trade_time":"2025-12-31T14:52:11","percent_change":0.0,"prev_day_close":334.949996948242},{"option":"SPXW260515C07180000","bid":81.8,"bid_size":25.0,"ask":83.2,"ask_size":24.0,"iv":0.1386,"open_interest":21.0,"volume":2.0,"delta":0.2962,"gamma":0.0008,"vega":11.5454,"theta":-0.9077,"rho":4.5704,"theo":82.3621,"change":4.85,"open":83.7,"high":83.7,"low":83.7,"tick":"up","last_trade_price":83.7,"last_trade_time":"2026-02-18T15:35:43","percent_change":6.15092,"prev_day_close":84.75},{"option":"SPXW260515P07180000","bid":348.1,"bid_size":4.0,"ask":354.0,"ask_size":4.0,"iv":0.139,"open_interest":2.0,"volume":0.0,"delta":-0.7039,"gamma":0.0008,"vega":11.5454,"theta":-0.8393,"rho":-12.1889,"theo":350.5973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.6,"last_trade_time":"2026-02-06T10:40:00","percent_change":0.0,"prev_day_close":337.699996948242},{"option":"SPXW260515C07190000","bid":78.3,"bid_size":1.0,"ask":79.5,"ask_size":7.0,"iv":0.1379,"open_interest":18.0,"volume":10.0,"delta":0.2879,"gamma":0.0007,"vega":11.4017,"theta":-0.8909,"rho":4.4441,"theo":78.8091,"change":11.0,"open":86.4,"high":86.4,"low":86.4,"tick":"up","last_trade_price":86.4,"last_trade_time":"2026-02-18T13:28:31","percent_change":14.5889,"prev_day_close":81.0499992370606},{"option":"SPXW260515P07190000","bid":354.4,"bid_size":4.0,"ask":360.3,"ask_size":4.0,"iv":0.1382,"open_interest":5.0,"volume":0.0,"delta":-0.7122,"gamma":0.0007,"vega":11.4017,"theta":-0.82,"rho":-12.3386,"theo":356.9463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.5,"last_trade_time":"2026-02-11T10:53:57","percent_change":0.0,"prev_day_close":344.100006103516},{"option":"SPXW260515C07200000","bid":74.9,"bid_size":1.0,"ask":76.0,"ask_size":7.0,"iv":0.1371,"open_interest":2266.0,"volume":15.0,"delta":0.2796,"gamma":0.0007,"vega":11.2541,"theta":-0.8739,"rho":4.3199,"theo":75.3635,"change":12.03,"open":73.48,"high":84.77,"low":73.48,"tick":"down","last_trade_price":84.08,"last_trade_time":"2026-02-18T10:52:46","percent_change":16.6967,"prev_day_close":77.5},{"option":"SPXW260515P07200000","bid":360.8,"bid_size":1.0,"ask":366.8,"ask_size":4.0,"iv":0.1374,"open_interest":12.0,"volume":0.0,"delta":-0.7205,"gamma":0.0007,"vega":11.2541,"theta":-0.8004,"rho":-12.4861,"theo":363.4026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.2,"last_trade_time":"2026-02-06T14:16:53","percent_change":0.0,"prev_day_close":350.349990844727},{"option":"SPXW260515C07210000","bid":71.5,"bid_size":9.0,"ask":72.7,"ask_size":7.0,"iv":0.1364,"open_interest":28.0,"volume":0.0,"delta":0.2714,"gamma":0.0007,"vega":11.1027,"theta":-0.8566,"rho":4.1969,"theo":72.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.7,"last_trade_time":"2026-02-17T11:16:40","percent_change":0.0,"prev_day_close":74.0499992370606},{"option":"SPXW260515P07210000","bid":367.3,"bid_size":4.0,"ask":373.4,"ask_size":4.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-0.7287,"gamma":0.0007,"vega":11.1027,"theta":-0.7806,"rho":-12.6324,"theo":369.9648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.849990844727},{"option":"SPXW260515C07220000","bid":68.2,"bid_size":26.0,"ask":69.4,"ask_size":7.0,"iv":0.1355,"open_interest":187.0,"volume":0.0,"delta":0.2633,"gamma":0.0007,"vega":10.9466,"theta":-0.8392,"rho":4.0741,"theo":68.7888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.2,"last_trade_time":"2026-02-11T14:35:51","percent_change":0.0,"prev_day_close":70.6500015258789},{"option":"SPXW260515P07220000","bid":374.0,"bid_size":4.0,"ask":380.1,"ask_size":4.0,"iv":0.136,"open_interest":0.0,"volume":0.0,"delta":-0.7368,"gamma":0.0007,"vega":10.9466,"theta":-0.7607,"rho":-12.7785,"theo":376.6319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.399993896484},{"option":"SPXW260515C07225000","bid":66.7,"bid_size":9.0,"ask":67.8,"ask_size":7.0,"iv":0.1352,"open_interest":102.0,"volume":5.0,"delta":0.2592,"gamma":0.0007,"vega":10.8664,"theta":-0.8304,"rho":4.0125,"theo":67.2108,"change":10.95,"open":75.1,"high":75.1,"low":75.1,"tick":"up","last_trade_price":75.1,"last_trade_time":"2026-02-18T11:52:35","percent_change":17.0694,"prev_day_close":69.0499992370606},{"option":"SPXW260515P07225000","bid":377.3,"bid_size":4.0,"ask":383.5,"ask_size":4.0,"iv":0.1356,"open_interest":10.0,"volume":0.0,"delta":-0.7409,"gamma":0.0007,"vega":10.8664,"theta":-0.7506,"rho":-12.8517,"theo":380.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":347.21,"last_trade_time":"2026-02-06T14:16:53","percent_change":0.0,"prev_day_close":366.550003051758},{"option":"SPXW260515C07230000","bid":65.1,"bid_size":19.0,"ask":66.3,"ask_size":7.0,"iv":0.1348,"open_interest":92.0,"volume":4.0,"delta":0.2552,"gamma":0.0007,"vega":10.7847,"theta":-0.8216,"rho":3.9508,"theo":65.6589,"change":10.78,"open":73.67,"high":74.07,"low":73.43,"tick":"down","last_trade_price":73.43,"last_trade_time":"2026-02-18T10:52:46","percent_change":17.2067,"prev_day_close":67.4500007629394},{"option":"SPXW260515P07230000","bid":380.7,"bid_size":4.0,"ask":386.9,"ask_size":4.0,"iv":0.1352,"open_interest":3.0,"volume":0.0,"delta":-0.7449,"gamma":0.0007,"vega":10.7847,"theta":-0.7405,"rho":-12.9252,"theo":383.404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.6,"last_trade_time":"2026-02-06T13:59:59","percent_change":0.0,"prev_day_close":370.0},{"option":"SPXW260515C07240000","bid":62.1,"bid_size":20.0,"ask":63.2,"ask_size":8.0,"iv":0.1341,"open_interest":72.0,"volume":2.0,"delta":0.2472,"gamma":0.0007,"vega":10.6163,"theta":-0.8038,"rho":3.8273,"theo":62.6339,"change":3.69,"open":63.49,"high":63.49,"low":63.49,"tick":"up","last_trade_price":63.49,"last_trade_time":"2026-02-18T15:37:21","percent_change":6.17057,"prev_day_close":64.3499984741211},{"option":"SPXW260515P07240000","bid":387.5,"bid_size":4.0,"ask":393.8,"ask_size":4.0,"iv":0.1345,"open_interest":0.0,"volume":0.0,"delta":-0.7528,"gamma":0.0007,"vega":10.6163,"theta":-0.7202,"rho":-13.072,"theo":390.2809,"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":376.649993896484},{"option":"SPXW260515C07250000","bid":59.2,"bid_size":20.0,"ask":60.3,"ask_size":8.0,"iv":0.1334,"open_interest":72.0,"volume":2.0,"delta":0.2394,"gamma":0.0007,"vega":10.4419,"theta":-0.7858,"rho":3.7049,"theo":59.7129,"change":3.56,"open":60.51,"high":60.51,"low":60.51,"tick":"down","last_trade_price":60.51,"last_trade_time":"2026-02-18T15:37:21","percent_change":6.2511,"prev_day_close":61.2999992370606},{"option":"SPXW260515P07250000","bid":394.5,"bid_size":1.0,"ask":400.8,"ask_size":4.0,"iv":0.1338,"open_interest":10.0,"volume":0.0,"delta":-0.7607,"gamma":0.0007,"vega":10.4419,"theta":-0.6997,"rho":-13.2177,"theo":397.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.7,"last_trade_time":"2026-01-23T15:45:26","percent_change":0.0,"prev_day_close":383.599990844727},{"option":"SPXW260515C07260000","bid":56.4,"bid_size":20.0,"ask":57.4,"ask_size":8.0,"iv":0.1327,"open_interest":134.0,"volume":0.0,"delta":0.2316,"gamma":0.0007,"vega":10.2633,"theta":-0.7677,"rho":3.5849,"theo":56.8943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.55,"last_trade_time":"2026-02-17T10:02:25","percent_change":0.0,"prev_day_close":58.3999996185303},{"option":"SPXW260515P07260000","bid":401.5,"bid_size":4.0,"ask":407.5,"ask_size":4.0,"iv":0.1332,"open_interest":4.0,"volume":0.0,"delta":-0.7685,"gamma":0.0007,"vega":10.2633,"theta":-0.6791,"rho":-13.3609,"theo":404.3453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.599990844727},{"option":"SPXW260515C07270000","bid":53.7,"bid_size":10.0,"ask":54.7,"ask_size":8.0,"iv":0.132,"open_interest":29.0,"volume":5.0,"delta":0.2239,"gamma":0.0007,"vega":10.0821,"theta":-0.7496,"rho":3.468,"theo":54.1758,"change":8.7,"open":60.3,"high":60.3,"low":60.3,"tick":"up","last_trade_price":60.3,"last_trade_time":"2026-02-18T10:32:36","percent_change":16.8605,"prev_day_close":55.6000003814697},{"option":"SPXW260515P07270000","bid":408.7,"bid_size":1.0,"ask":415.1,"ask_size":4.0,"iv":0.1325,"open_interest":3.0,"volume":0.0,"delta":-0.7762,"gamma":0.0007,"vega":10.0821,"theta":-0.6584,"rho":-13.5012,"theo":411.5288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.699996948242},{"option":"SPXW260515C07275000","bid":52.3,"bid_size":22.0,"ask":53.4,"ask_size":8.0,"iv":0.1318,"open_interest":31.0,"volume":0.0,"delta":0.2201,"gamma":0.0007,"vega":9.9908,"theta":-0.7405,"rho":3.4104,"theo":52.8534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.07,"last_trade_time":"2026-02-17T12:18:16","percent_change":0.0,"prev_day_close":54.2000007629394},{"option":"SPXW260515P07275000","bid":412.3,"bid_size":4.0,"ask":418.7,"ask_size":4.0,"iv":0.1321,"open_interest":1.0,"volume":0.0,"delta":-0.78,"gamma":0.0007,"vega":9.9908,"theta":-0.648,"rho":-13.5704,"theo":415.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.45,"last_trade_time":"2026-01-09T12:54:44","percent_change":0.0,"prev_day_close":401.300003051758},{"option":"SPXW260515C07280000","bid":51.1,"bid_size":10.0,"ask":52.1,"ask_size":8.0,"iv":0.1314,"open_interest":20.0,"volume":1.0,"delta":0.2163,"gamma":0.0007,"vega":9.8991,"theta":-0.7313,"rho":3.3533,"theo":51.5551,"change":4.25,"open":53.35,"high":53.35,"low":53.35,"tick":"up","last_trade_price":53.35,"last_trade_time":"2026-02-18T09:55:50","percent_change":8.6558,"prev_day_close":52.8999996185303},{"option":"SPXW260515P07280000","bid":415.9,"bid_size":4.0,"ask":422.4,"ask_size":4.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.7838,"gamma":0.0007,"vega":9.8991,"theta":-0.6377,"rho":-13.6392,"theo":418.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.950012207031},{"option":"SPXW260515C07290000","bid":48.5,"bid_size":23.0,"ask":49.6,"ask_size":20.0,"iv":0.1308,"open_interest":13.0,"volume":1.0,"delta":0.2088,"gamma":0.0007,"vega":9.7138,"theta":-0.713,"rho":3.2399,"theo":49.0308,"change":4.05,"open":50.75,"high":50.75,"low":50.75,"tick":"up","last_trade_price":50.75,"last_trade_time":"2026-02-18T09:55:50","percent_change":8.67237,"prev_day_close":50.2999992370606},{"option":"SPXW260515P07290000","bid":423.3,"bid_size":1.0,"ask":429.8,"ask_size":4.0,"iv":0.1312,"open_interest":2.0,"volume":0.0,"delta":-0.7913,"gamma":0.0007,"vega":9.7138,"theta":-0.6168,"rho":-13.776,"theo":426.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.8,"last_trade_time":"2026-02-03T14:56:12","percent_change":0.0,"prev_day_close":412.150009155273},{"option":"SPXW260515C07300000","bid":46.1,"bid_size":22.0,"ask":47.1,"ask_size":8.0,"iv":0.1301,"open_interest":276.0,"volume":25.0,"delta":0.2015,"gamma":0.0006,"vega":9.525,"theta":-0.6947,"rho":3.1267,"theo":46.6022,"change":2.9,"open":45.58,"high":53.55,"low":45.58,"tick":"down","last_trade_price":47.3,"last_trade_time":"2026-02-18T15:41:03","percent_change":6.53153,"prev_day_close":47.7999992370606},{"option":"SPXW260515P07300000","bid":430.2,"bid_size":4.0,"ask":437.3,"ask_size":4.0,"iv":0.1306,"open_interest":5.0,"volume":0.0,"delta":-0.7986,"gamma":0.0006,"vega":9.525,"theta":-0.596,"rho":-13.9124,"theo":433.6611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":335.3,"last_trade_time":"2026-02-11T09:32:41","percent_change":0.0,"prev_day_close":419.800003051758},{"option":"SPXW260515C07310000","bid":43.8,"bid_size":24.0,"ask":44.7,"ask_size":8.0,"iv":0.1295,"open_interest":33.0,"volume":1.0,"delta":0.1943,"gamma":0.0006,"vega":9.3316,"theta":-0.6764,"rho":3.0142,"theo":44.2685,"change":5.7,"open":47.8,"high":47.8,"low":47.8,"tick":"up","last_trade_price":47.8,"last_trade_time":"2026-02-18T13:54:35","percent_change":13.5392,"prev_day_close":45.3999996185303},{"option":"SPXW260515P07310000","bid":438.2,"bid_size":4.0,"ask":444.8,"ask_size":4.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.8058,"gamma":0.0006,"vega":9.3316,"theta":-0.5752,"rho":-14.0482,"theo":441.2294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":427.150009155273},{"option":"SPXW260515C07320000","bid":41.6,"bid_size":24.0,"ask":42.5,"ask_size":9.0,"iv":0.1289,"open_interest":9.0,"volume":0.0,"delta":0.1872,"gamma":0.0006,"vega":9.134,"theta":-0.6582,"rho":2.9035,"theo":42.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.4,"last_trade_time":"2026-02-17T11:03:47","percent_change":0.0,"prev_day_close":43.1000003814697},{"option":"SPXW260515P07320000","bid":445.9,"bid_size":4.0,"ask":452.5,"ask_size":4.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":-0.8129,"gamma":0.0006,"vega":9.134,"theta":-0.5544,"rho":-14.1822,"theo":448.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.75},{"option":"SPXW260515C07325000","bid":40.5,"bid_size":24.0,"ask":41.4,"ask_size":9.0,"iv":0.1286,"open_interest":30.0,"volume":0.0,"delta":0.1837,"gamma":0.0006,"vega":9.034,"theta":-0.6491,"rho":2.8492,"theo":40.9433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.7,"last_trade_time":"2026-02-17T11:00:30","percent_change":0.0,"prev_day_close":41.9499988555908},{"option":"SPXW260515P07325000","bid":449.7,"bid_size":4.0,"ask":456.4,"ask_size":4.0,"iv":0.129,"open_interest":4.0,"volume":0.0,"delta":-0.8164,"gamma":0.0006,"vega":9.034,"theta":-0.544,"rho":-14.2482,"theo":452.7571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":451.14,"last_trade_time":"2026-02-06T09:42:38","percent_change":0.0,"prev_day_close":438.550003051758},{"option":"SPXW260515C07330000","bid":39.4,"bid_size":26.0,"ask":40.4,"ask_size":23.0,"iv":0.1284,"open_interest":74.0,"volume":1.0,"delta":0.1803,"gamma":0.0006,"vega":8.9336,"theta":-0.64,"rho":2.7959,"theo":39.8805,"change":5.85,"open":43.8,"high":43.8,"low":43.8,"tick":"up","last_trade_price":43.8,"last_trade_time":"2026-02-18T10:12:32","percent_change":15.415,"prev_day_close":40.8999996185303},{"option":"SPXW260515P07330000","bid":453.6,"bid_size":4.0,"ask":460.3,"ask_size":4.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.8198,"gamma":0.0006,"vega":8.9336,"theta":-0.5337,"rho":-14.3132,"theo":456.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.649993896484},{"option":"SPXW260515C07340000","bid":37.4,"bid_size":25.0,"ask":38.3,"ask_size":23.0,"iv":0.1278,"open_interest":30.0,"volume":0.0,"delta":0.1735,"gamma":0.0006,"vega":8.7325,"theta":-0.6218,"rho":2.6917,"theo":37.8214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.2,"last_trade_time":"2026-02-17T10:52:35","percent_change":0.0,"prev_day_close":38.75},{"option":"SPXW260515P07340000","bid":460.9,"bid_size":4.0,"ask":468.2,"ask_size":4.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.8266,"gamma":0.0006,"vega":8.7325,"theta":-0.513,"rho":-14.4406,"theo":464.4883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.449996948242},{"option":"SPXW260515C07350000","bid":35.4,"bid_size":27.0,"ask":36.4,"ask_size":24.0,"iv":0.1274,"open_interest":109.0,"volume":2.0,"delta":0.1668,"gamma":0.0006,"vega":8.5318,"theta":-0.6038,"rho":2.5905,"theo":35.8489,"change":6.45,"open":40.6,"high":40.6,"low":40.6,"tick":"up","last_trade_price":40.6,"last_trade_time":"2026-02-18T10:45:39","percent_change":18.8873,"prev_day_close":36.75},{"option":"SPXW260515P07350000","bid":469.3,"bid_size":4.0,"ask":475.7,"ask_size":4.0,"iv":0.1278,"open_interest":4.0,"volume":0.0,"delta":-0.8333,"gamma":0.0006,"vega":8.5318,"theta":-0.4925,"rho":-14.5652,"theo":472.4177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":470.41,"last_trade_time":"2026-02-17T14:50:24","percent_change":0.0,"prev_day_close":458.300003051758},{"option":"SPXW260515C07360000","bid":33.6,"bid_size":11.0,"ask":34.5,"ask_size":24.0,"iv":0.1268,"open_interest":39.0,"volume":0.0,"delta":0.1603,"gamma":0.0006,"vega":8.3314,"theta":-0.5859,"rho":2.491,"theo":33.9609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.7,"last_trade_time":"2026-02-13T15:19:15","percent_change":0.0,"prev_day_close":34.7999992370606},{"option":"SPXW260515P07360000","bid":477.3,"bid_size":3.0,"ask":484.2,"ask_size":3.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.8398,"gamma":0.0006,"vega":8.3314,"theta":-0.472,"rho":-14.688,"theo":480.4317,"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":466.300003051758},{"option":"SPXW260515C07370000","bid":31.8,"bid_size":28.0,"ask":32.7,"ask_size":31.0,"iv":0.1262,"open_interest":30.0,"volume":0.0,"delta":0.154,"gamma":0.0006,"vega":8.1302,"theta":-0.5682,"rho":2.3926,"theo":32.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.83,"last_trade_time":"2026-02-13T10:39:19","percent_change":0.0,"prev_day_close":32.9499988555908},{"option":"SPXW260515P07370000","bid":484.9,"bid_size":3.0,"ask":492.4,"ask_size":3.0,"iv":0.1269,"open_interest":1.0,"volume":0.0,"delta":-0.8462,"gamma":0.0006,"vega":8.1302,"theta":-0.4518,"rho":-14.8097,"theo":488.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":499.72,"last_trade_time":"2026-02-13T10:39:19","percent_change":0.0,"prev_day_close":474.149993896484},{"option":"SPXW260515C07375000","bid":30.9,"bid_size":33.0,"ask":31.8,"ask_size":26.0,"iv":0.1261,"open_interest":81.0,"volume":1.0,"delta":0.1508,"gamma":0.0006,"vega":8.029,"theta":-0.5594,"rho":2.3439,"theo":31.285,"change":3.67,"open":33.52,"high":33.52,"low":33.52,"tick":"up","last_trade_price":33.52,"last_trade_time":"2026-02-18T15:53:22","percent_change":12.2948,"prev_day_close":32.0500011444092},{"option":"SPXW260515P07375000","bid":489.0,"bid_size":3.0,"ask":496.5,"ask_size":3.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.8493,"gamma":0.0006,"vega":8.029,"theta":-0.4418,"rho":-14.8701,"theo":492.6087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.350006103516},{"option":"SPXW260515C07380000","bid":30.1,"bid_size":29.0,"ask":30.9,"ask_size":27.0,"iv":0.1258,"open_interest":46.0,"volume":9.0,"delta":0.1478,"gamma":0.0006,"vega":7.9272,"theta":-0.5507,"rho":2.2956,"theo":30.4339,"change":3.62,"open":31.79,"high":32.62,"low":30.2,"tick":"up","last_trade_price":32.62,"last_trade_time":"2026-02-18T15:53:22","percent_change":12.4828,"prev_day_close":31.25},{"option":"SPXW260515P07380000","bid":493.1,"bid_size":3.0,"ask":500.6,"ask_size":3.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.8523,"gamma":0.0006,"vega":7.9272,"theta":-0.4317,"rho":-14.93,"theo":496.7087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.299987792969},{"option":"SPXW260515C07390000","bid":28.4,"bid_size":35.0,"ask":29.3,"ask_size":27.0,"iv":0.1254,"open_interest":84.0,"volume":0.0,"delta":0.1418,"gamma":0.0005,"vega":7.7223,"theta":-0.5333,"rho":2.2011,"theo":28.792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.85,"last_trade_time":"2026-02-17T12:12:36","percent_change":0.0,"prev_day_close":29.5500001907349},{"option":"SPXW260515P07390000","bid":501.3,"bid_size":3.0,"ask":508.8,"ask_size":3.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.8584,"gamma":0.0005,"vega":7.7223,"theta":-0.4119,"rho":-15.0478,"theo":504.9687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.75},{"option":"SPXW260515C07400000","bid":26.9,"bid_size":37.0,"ask":27.7,"ask_size":28.0,"iv":0.1249,"open_interest":235.0,"volume":29.0,"delta":0.1359,"gamma":0.0005,"vega":7.517,"theta":-0.5162,"rho":2.1102,"theo":27.2278,"change":2.0,"open":28.5,"high":30.9,"low":28.0,"tick":"down","last_trade_price":28.0,"last_trade_time":"2026-02-18T15:42:59","percent_change":7.69231,"prev_day_close":27.9499998092651},{"option":"SPXW260515P07400000","bid":509.6,"bid_size":3.0,"ask":516.7,"ask_size":2.0,"iv":0.1256,"open_interest":6.0,"volume":1.0,"delta":-0.8642,"gamma":0.0005,"vega":7.517,"theta":-0.3923,"rho":-15.1621,"theo":513.3065,"change":-25.28,"open":497.27,"high":497.27,"low":497.27,"tick":"down","last_trade_price":497.27,"last_trade_time":"2026-02-18T09:57:47","percent_change":-4.83782,"prev_day_close":499.049987792969},{"option":"SPXW260515C07410000","bid":25.4,"bid_size":39.0,"ask":26.3,"ask_size":29.0,"iv":0.1245,"open_interest":54.0,"volume":0.0,"delta":0.1302,"gamma":0.0005,"vega":7.3132,"theta":-0.4994,"rho":2.0229,"theo":25.7385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.2,"last_trade_time":"2026-02-12T15:55:00","percent_change":0.0,"prev_day_close":26.4000005722046},{"option":"SPXW260515P07410000","bid":518.0,"bid_size":3.0,"ask":525.7,"ask_size":3.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.8699,"gamma":0.0005,"vega":7.3132,"theta":-0.3729,"rho":-15.2726,"theo":521.7192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.350006103516},{"option":"SPXW260515C07420000","bid":24.0,"bid_size":41.0,"ask":24.8,"ask_size":31.0,"iv":0.1241,"open_interest":111.0,"volume":0.0,"delta":0.1247,"gamma":0.0005,"vega":7.112,"theta":-0.4828,"rho":1.9387,"theo":24.3213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.6,"last_trade_time":"2026-02-12T12:38:36","percent_change":0.0,"prev_day_close":24.9499998092651},{"option":"SPXW260515P07420000","bid":527.0,"bid_size":3.0,"ask":534.2,"ask_size":3.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.8754,"gamma":0.0005,"vega":7.112,"theta":-0.3538,"rho":-15.3802,"theo":530.204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.699981689453},{"option":"SPXW260515C07425000","bid":23.3,"bid_size":53.0,"ask":24.2,"ask_size":31.0,"iv":0.1239,"open_interest":130.0,"volume":0.0,"delta":0.122,"gamma":0.0005,"vega":7.0125,"theta":-0.4747,"rho":1.8973,"theo":23.6391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.43,"last_trade_time":"2026-02-17T11:04:51","percent_change":0.0,"prev_day_close":24.25},{"option":"SPXW260515P07425000","bid":531.2,"bid_size":3.0,"ask":537.9,"ask_size":3.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.8781,"gamma":0.0005,"vega":7.0125,"theta":-0.3444,"rho":-15.4332,"theo":534.4727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":560.87,"last_trade_time":"2026-02-05T11:57:54","percent_change":0.0,"prev_day_close":519.899993896484},{"option":"SPXW260515C07430000","bid":22.7,"bid_size":43.0,"ask":23.5,"ask_size":32.0,"iv":0.1238,"open_interest":44.0,"volume":0.0,"delta":0.1194,"gamma":0.0005,"vega":6.9135,"theta":-0.4666,"rho":1.8564,"theo":22.9741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-12T15:55:56","percent_change":0.0,"prev_day_close":23.5999994277954},{"option":"SPXW260515P07430000","bid":535.0,"bid_size":3.0,"ask":542.8,"ask_size":3.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.8807,"gamma":0.0005,"vega":6.9135,"theta":-0.335,"rho":-15.4857,"theo":538.7587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.449981689453},{"option":"SPXW260515C07450000","bid":20.2,"bid_size":58.0,"ask":21.0,"ask_size":34.0,"iv":0.123,"open_interest":73.0,"volume":1.0,"delta":0.1092,"gamma":0.0005,"vega":6.521,"theta":-0.435,"rho":1.6971,"theo":20.4829,"change":4.25,"open":23.8,"high":23.8,"low":23.8,"tick":"up","last_trade_price":23.8,"last_trade_time":"2026-02-18T13:01:25","percent_change":21.7391,"prev_day_close":21.0},{"option":"SPXW260515P07450000","bid":552.7,"bid_size":3.0,"ask":560.1,"ask_size":3.0,"iv":0.1234,"open_interest":2.0,"volume":0.0,"delta":-0.8909,"gamma":0.0005,"vega":6.521,"theta":-0.2984,"rho":-15.6917,"theo":556.0714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.13,"last_trade_time":"2026-01-27T10:03:54","percent_change":0.0,"prev_day_close":541.75},{"option":"SPXW260515C07475000","bid":17.5,"bid_size":53.0,"ask":18.3,"ask_size":38.0,"iv":0.1223,"open_interest":234.0,"volume":0.0,"delta":0.0975,"gamma":0.0004,"vega":6.0376,"theta":-0.3976,"rho":1.5142,"theo":17.7272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.95,"last_trade_time":"2026-02-13T09:47:08","percent_change":0.0,"prev_day_close":18.1999998092651},{"option":"SPXW260515P07475000","bid":574.2,"bid_size":3.0,"ask":582.2,"ask_size":3.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9026,"gamma":0.0004,"vega":6.0376,"theta":-0.2546,"rho":-15.9329,"theo":578.0707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.399993896484},{"option":"SPXW260515C07500000","bid":15.1,"bid_size":72.0,"ask":15.9,"ask_size":43.0,"iv":0.1216,"open_interest":537.0,"volume":0.0,"delta":0.0868,"gamma":0.0004,"vega":5.5766,"theta":-0.3624,"rho":1.3502,"theo":15.3297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.51,"last_trade_time":"2026-02-17T15:35:24","percent_change":0.0,"prev_day_close":15.8000001907349},{"option":"SPXW260515P07500000","bid":596.5,"bid_size":3.0,"ask":604.6,"ask_size":3.0,"iv":0.1223,"open_interest":6.0,"volume":0.0,"delta":-0.9133,"gamma":0.0004,"vega":5.5766,"theta":-0.2132,"rho":-16.1551,"theo":600.4281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.43,"last_trade_time":"2026-01-30T12:58:12","percent_change":0.0,"prev_day_close":585.850006103516},{"option":"SPXW260515C07550000","bid":11.3,"bid_size":91.0,"ask":12.0,"ask_size":52.0,"iv":0.1207,"open_interest":408.0,"volume":2.0,"delta":0.0686,"gamma":0.0003,"vega":4.7219,"theta":-0.2998,"rho":1.0647,"theo":11.4699,"change":2.35,"open":11.96,"high":13.4,"low":11.96,"tick":"up","last_trade_price":13.4,"last_trade_time":"2026-02-18T13:01:25","percent_change":21.267,"prev_day_close":11.8000001907349},{"option":"SPXW260515P07550000","bid":642.6,"bid_size":3.0,"ask":650.3,"ask_size":3.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.9315,"gamma":0.0003,"vega":4.7219,"theta":-0.1379,"rho":-16.5573,"theo":646.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.5},{"option":"SPXW260515C07600000","bid":8.5,"bid_size":87.0,"ask":9.1,"ask_size":104.0,"iv":0.1203,"open_interest":72.0,"volume":0.0,"delta":0.054,"gamma":0.0003,"vega":3.9741,"theta":-0.2471,"rho":0.8381,"theo":8.6207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.23,"last_trade_time":"2026-02-17T15:35:24","percent_change":0.0,"prev_day_close":8.80000019073486},{"option":"SPXW260515P07600000","bid":689.2,"bid_size":1.0,"ask":696.4,"ask_size":2.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9461,"gamma":0.0003,"vega":3.9741,"theta":-0.0727,"rho":-16.9004,"theo":692.7389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":678.200012207031},{"option":"SPXW260515C07650000","bid":6.4,"bid_size":47.0,"ask":6.9,"ask_size":79.0,"iv":0.1201,"open_interest":126.0,"volume":0.0,"delta":0.0427,"gamma":0.0002,"vega":3.3315,"theta":-0.2039,"rho":0.6619,"theo":6.5365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.34,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":6.65000009536743},{"option":"SPXW260515P07650000","bid":735.8,"bid_size":2.0,"ask":743.9,"ask_size":2.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9574,"gamma":0.0002,"vega":3.3315,"theta":-0.0168,"rho":-17.1932,"theo":740.1646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.950012207031},{"option":"SPXW260515C07700000","bid":4.9,"bid_size":10.0,"ask":5.3,"ask_size":98.0,"iv":0.1204,"open_interest":253.0,"volume":1.0,"delta":0.0338,"gamma":0.0002,"vega":2.7942,"theta":-0.1688,"rho":0.5233,"theo":5.0118,"change":0.9,"open":5.75,"high":5.75,"low":5.75,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-18T13:01:25","percent_change":18.5567,"prev_day_close":5.04999995231628},{"option":"SPXW260515P07700000","bid":784.4,"bid_size":2.0,"ask":791.9,"ask_size":2.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.9663,"gamma":0.0002,"vega":2.7942,"theta":0.0,"rho":-17.4483,"theo":788.1497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.75},{"option":"SPXW260515C07750000","bid":3.7,"bid_size":71.0,"ask":4.1,"ask_size":108.0,"iv":0.1209,"open_interest":24.0,"volume":0.0,"delta":0.027,"gamma":0.0001,"vega":2.3463,"theta":-0.1404,"rho":0.4177,"theo":3.8888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-10T09:43:39","percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"SPXW260515P07750000","bid":832.0,"bid_size":2.0,"ask":840.3,"ask_size":2.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.9731,"gamma":0.0001,"vega":2.3463,"theta":0.0,"rho":-17.6705,"theo":836.5367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":821.0},{"option":"SPXW260515C07800000","bid":2.9,"bid_size":66.0,"ask":3.3,"ask_size":184.0,"iv":0.1221,"open_interest":52.0,"volume":0.0,"delta":0.0217,"gamma":0.0001,"vega":1.976,"theta":-0.1175,"rho":0.3347,"theo":3.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-17T10:33:22","percent_change":0.0,"prev_day_close":3.07500004768372},{"option":"SPXW260515P07800000","bid":881.3,"bid_size":2.0,"ask":888.9,"ask_size":2.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.9784,"gamma":0.0001,"vega":1.976,"theta":0.0,"rho":-17.87,"theo":885.2116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":869.799987792969},{"option":"SPXW260515C07850000","bid":2.25,"bid_size":67.0,"ask":2.55,"ask_size":129.0,"iv":0.1228,"open_interest":5.0,"volume":0.0,"delta":0.0176,"gamma":0.0001,"vega":1.6688,"theta":-0.0988,"rho":0.2708,"theo":2.4239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-05T14:09:08","percent_change":0.0,"prev_day_close":2.375},{"option":"SPXW260515P07850000","bid":930.1,"bid_size":2.0,"ask":938.5,"ask_size":2.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.9826,"gamma":0.0001,"vega":1.6688,"theta":0.0,"rho":-18.0505,"theo":934.0915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.650024414062},{"option":"SPXW260515C07900000","bid":1.75,"bid_size":67.0,"ask":2.05,"ask_size":139.0,"iv":0.124,"open_interest":50.0,"volume":1.0,"delta":0.0143,"gamma":0.0001,"vega":1.4148,"theta":-0.0836,"rho":0.2199,"theo":1.9441,"change":0.075,"open":1.9,"high":1.9,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T09:30:20","percent_change":4.10959,"prev_day_close":1.875},{"option":"SPXW260515P07900000","bid":978.4,"bid_size":2.0,"ask":986.9,"ask_size":2.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0001,"vega":1.4148,"theta":0.0,"rho":-18.218,"theo":983.1216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":967.850006103516},{"option":"SPXW260515C07950000","bid":1.35,"bid_size":221.0,"ask":1.7,"ask_size":220.0,"iv":0.1254,"open_interest":102.0,"volume":0.0,"delta":0.0117,"gamma":0.0001,"vega":1.2037,"theta":-0.0711,"rho":0.1805,"theo":1.5747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-09T15:33:06","percent_change":0.0,"prev_day_close":1.52499997615814},{"option":"SPXW260515P07950000","bid":1028.2,"bid_size":2.0,"ask":1036.1,"ask_size":2.0,"iv":0.1291,"open_interest":1.0,"volume":0.0,"delta":-0.9884,"gamma":0.0001,"vega":1.2037,"theta":0.0,"rho":-18.3739,"theo":1032.2621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":975.54,"last_trade_time":"2026-02-06T14:14:40","percent_change":0.0,"prev_day_close":1016.60000610352},{"option":"SPXW260515C08000000","bid":1.05,"bid_size":234.0,"ask":1.4,"ask_size":230.0,"iv":0.1267,"open_interest":223.0,"volume":0.0,"delta":0.0097,"gamma":0.0001,"vega":1.0292,"theta":-0.0609,"rho":0.1487,"theo":1.2887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-06T15:59:37","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"SPXW260515P08000000","bid":1076.7,"bid_size":2.0,"ask":1086.1,"ask_size":2.0,"iv":0.132,"open_interest":1.0,"volume":0.0,"delta":-0.9904,"gamma":0.0001,"vega":1.0292,"theta":0.0,"rho":-18.5223,"theo":1081.486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.84997558594},{"option":"SPXW260515C08100000","bid":0.7,"bid_size":38.0,"ask":1.0,"ask_size":103.0,"iv":0.1304,"open_interest":41.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":0.7655,"theta":-0.0457,"rho":0.1042,"theo":0.893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.23,"last_trade_time":"2026-02-02T12:42:32","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260515P08100000","bid":1174.1,"bid_size":1.0,"ask":1185.9,"ask_size":1.0,"iv":0.1374,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0,"vega":0.7655,"theta":0.0,"rho":-18.7998,"theo":1180.11,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1165.44995117188},{"option":"SPXW260515C08200000","bid":0.45,"bid_size":48.0,"ask":0.75,"ask_size":107.0,"iv":0.1342,"open_interest":41.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.5866,"theta":-0.0355,"rho":0.0759,"theo":0.6509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-10T13:15:24","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260515P08200000","bid":1272.9,"bid_size":1.0,"ask":1284.7,"ask_size":1.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.5866,"theta":0.0,"rho":-19.0613,"theo":1278.8877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.34997558594},{"option":"SPXW260515C08300000","bid":0.35,"bid_size":42.0,"ask":0.6,"ask_size":43.0,"iv":0.1393,"open_interest":101.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.4646,"theta":-0.0288,"rho":0.0579,"theo":0.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.15,"last_trade_time":"2026-02-02T12:43:48","percent_change":0.0,"prev_day_close":0.450000017881393},{"option":"SPXW260515P08300000","bid":1371.8,"bid_size":1.0,"ask":1383.6,"ask_size":1.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.4646,"theta":0.0,"rho":-19.3124,"theo":1377.7565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1363.45001220703},{"option":"SPXW260515C08400000","bid":0.25,"bid_size":46.0,"ask":0.5,"ask_size":45.0,"iv":0.1441,"open_interest":13.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.3801,"theta":-0.0242,"rho":0.0459,"theo":0.4031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-01-16T12:54:17","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260515P08400000","bid":1470.7,"bid_size":1.0,"ask":1482.5,"ask_size":1.0,"iv":0.1569,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.3803,"theta":0.0,"rho":-19.5575,"theo":1476.6795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1463.70001220703},{"option":"SPXW260515C08500000","bid":0.2,"bid_size":45.0,"ask":0.45,"ask_size":47.0,"iv":0.1499,"open_interest":1.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.3196,"theta":-0.021,"rho":0.0378,"theo":0.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-17T10:00:15","percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPXW260515P08500000","bid":1569.7,"bid_size":1.0,"ask":1581.5,"ask_size":1.0,"iv":0.1648,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.3199,"theta":0.0,"rho":-19.7987,"theo":1575.6342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1562.20001220703},{"option":"SPXW260515C08600000","bid":0.15,"bid_size":51.0,"ask":0.4,"ask_size":49.0,"iv":0.1552,"open_interest":4.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2747,"theta":-0.0187,"rho":0.0319,"theo":0.2916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-03T10:40:06","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPXW260515P08600000","bid":1668.7,"bid_size":1.0,"ask":1680.5,"ask_size":1.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2749,"theta":0.0,"rho":-20.0377,"theo":1674.6076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1660.90002441406},{"option":"SPXW260515C08800000","bid":0.1,"bid_size":54.0,"ask":0.35,"ask_size":59.0,"iv":0.1667,"open_interest":2.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.2119,"theta":-0.0154,"rho":0.024,"theo":0.2292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-01-29T10:06:41","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPXW260515P08800000","bid":1866.7,"bid_size":1.0,"ask":1878.5,"ask_size":1.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.2117,"theta":0.0,"rho":-20.5119,"theo":1872.5845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1859.0},{"option":"SPXW260515C09000000","bid":0.05,"bid_size":65.0,"ask":0.3,"ask_size":57.0,"iv":0.1771,"open_interest":30.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.168,"theta":-0.013,"rho":0.0186,"theo":0.186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T10:36:16","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260515P09000000","bid":2064.8,"bid_size":1.0,"ask":2076.6,"ask_size":1.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.168,"theta":0.0,"rho":-20.9835,"theo":2070.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2056.09997558594},{"option":"SPXW260515C09200000","bid":0.05,"bid_size":54.0,"ask":0.25,"ask_size":57.0,"iv":0.188,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1358,"theta":-0.0112,"rho":0.0148,"theo":0.1537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260515P09200000","bid":2262.9,"bid_size":1.0,"ask":2274.7,"ask_size":1.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1356,"theta":0.0,"rho":-21.4536,"theo":2268.5878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2254.30004882812},{"option":"SPXW260515C09600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":61.0,"iv":0.207,"open_interest":13.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0908,"theta":-0.0082,"rho":0.0096,"theo":0.1063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-04T11:20:47","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260515P09600000","bid":2659.0,"bid_size":1.0,"ask":2670.8,"ask_size":1.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0906,"theta":0.0,"rho":-22.3913,"theo":2664.6194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2651.25},{"option":"SPXW260515C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2304,"open_interest":39.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0621,"theta":-0.0061,"rho":0.0064,"theo":0.0745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-14T13:46:12","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260515P10000000","bid":3055.1,"bid_size":1.0,"ask":3066.9,"ask_size":1.0,"iv":0.2782,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0619,"theta":0.0,"rho":-23.327,"theo":3060.6667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3046.5},{"option":"SPXW260515C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":66.0,"iv":0.2478,"open_interest":176.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0431,"theta":-0.0046,"rho":0.0043,"theo":0.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T14:27:52","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260515P10400000","bid":3451.2,"bid_size":1.0,"ask":3463.0,"ask_size":1.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.043,"theta":0.0,"rho":-24.2616,"theo":3456.7239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3442.60009765625},{"option":"SPXW260515C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":85.0,"iv":0.2687,"open_interest":12.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0304,"theta":-0.0034,"rho":0.003,"theo":0.0374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T11:56:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260515P10800000","bid":3847.4,"bid_size":1.0,"ask":3859.2,"ask_size":1.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0303,"theta":0.0,"rho":-25.1954,"theo":3852.7877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3838.70007324219},{"option":"SPXW260515C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":100.0,"iv":0.2887,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0216,"theta":-0.0025,"rho":0.002,"theo":0.0267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-09T15:45:11","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260515P11200000","bid":4243.5,"bid_size":1.0,"ask":4255.3,"ask_size":1.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0215,"theta":0.0,"rho":-26.1288,"theo":4248.8561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4234.80004882812},{"option":"SPXW260515C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":75.0,"iv":0.3001,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0155,"theta":-0.0019,"rho":0.0014,"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":0.0750000029802322},{"option":"SPXW260515P11600000","bid":4639.7,"bid_size":1.0,"ask":4651.5,"ask_size":1.0,"iv":0.3843,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":-27.0618,"theo":4644.9277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4630.14990234375},{"option":"SPXW260515C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":74.0,"iv":0.318,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0112,"theta":-0.0014,"rho":0.001,"theo":0.0138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-29T11:37:17","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260515P12000000","bid":5035.8,"bid_size":1.0,"ask":5047.6,"ask_size":1.0,"iv":0.4085,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":-27.9947,"theo":5041.0014,"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":5026.75},{"option":"SPXW260515C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":80.0,"iv":0.3354,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0081,"theta":-0.0011,"rho":0.0007,"theo":0.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-06T12:46:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260515P12400000","bid":5432.0,"bid_size":1.0,"ask":5443.8,"ask_size":1.0,"iv":0.4319,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":-28.9275,"theo":5437.0766,"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":5423.09985351562},{"option":"SPXW260529C02800000","bid":4067.2,"bid_size":1.0,"ask":4079.0,"ask_size":1.0,"iv":0.693,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.3411,"theta":0.0,"rho":7.5469,"theo":4072.48,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4144.13,"last_trade_time":"2026-01-30T15:11:06","percent_change":0.0,"prev_day_close":4088.59997558594},{"option":"SPXW260529P02800000","bid":2.15,"bid_size":60.0,"ask":2.45,"ask_size":257.0,"iv":0.6729,"open_interest":95.0,"volume":7.0,"delta":-0.0031,"gamma":0.0,"vega":0.341,"theta":-0.1082,"rho":-0.0626,"theo":2.3846,"change":-0.23,"open":2.0,"high":2.0,"low":1.97,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-18T10:44:47","percent_change":-10.4545,"prev_day_close":2.125},{"option":"SPXW260529C03000000","bid":3870.0,"bid_size":1.0,"ask":3881.8,"ask_size":1.0,"iv":0.6555,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.4213,"theta":0.0,"rho":8.0719,"theo":3875.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3891.0},{"option":"SPXW260529P03000000","bid":2.75,"bid_size":60.0,"ask":3.1,"ask_size":256.0,"iv":0.6413,"open_interest":180.0,"volume":104.0,"delta":-0.0039,"gamma":0.0,"vega":0.4214,"theta":-0.1268,"rho":-0.079,"theo":2.9068,"change":-0.295,"open":2.46,"high":2.49,"low":2.44,"tick":"no_change","last_trade_price":2.48,"last_trade_time":"2026-02-18T10:42:49","percent_change":-10.6306,"prev_day_close":2.69999992847443},{"option":"SPXW260529C03200000","bid":3672.9,"bid_size":1.0,"ask":3684.7,"ask_size":1.0,"iv":0.6204,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.5206,"theta":0.0,"rho":8.5923,"theo":3678.2003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3694.0},{"option":"SPXW260529P03200000","bid":3.4,"bid_size":88.0,"ask":3.8,"ask_size":250.0,"iv":0.6096,"open_interest":111.0,"volume":4.0,"delta":-0.005,"gamma":0.0,"vega":0.5202,"theta":-0.1492,"rho":-0.0997,"theo":3.5736,"change":0.46,"open":3.91,"high":3.91,"low":3.91,"tick":"up","last_trade_price":3.91,"last_trade_time":"2026-02-18T14:36:20","percent_change":13.3333,"prev_day_close":3.35000002384186},{"option":"SPXW260529C03400000","bid":3476.2,"bid_size":1.0,"ask":3487.8,"ask_size":1.0,"iv":0.5876,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.6446,"theta":0.0,"rho":9.107,"theo":3481.2975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3497.09997558594},{"option":"SPXW260529P03400000","bid":4.3,"bid_size":59.0,"ask":4.6,"ask_size":225.0,"iv":0.5796,"open_interest":72.0,"volume":6.0,"delta":-0.0063,"gamma":0.0,"vega":0.6447,"theta":-0.1757,"rho":-0.1265,"theo":4.4088,"change":0.46,"open":4.11,"high":4.71,"low":4.11,"tick":"up","last_trade_price":4.71,"last_trade_time":"2026-02-18T14:36:20","percent_change":10.8235,"prev_day_close":4.15000009536743},{"option":"SPXW260529C03600000","bid":3279.2,"bid_size":1.0,"ask":3291.0,"ask_size":1.0,"iv":0.5569,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.7933,"theta":0.0,"rho":9.6149,"theo":3284.5765,"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":3300.09997558594},{"option":"SPXW260529P03600000","bid":5.3,"bid_size":58.0,"ask":5.7,"ask_size":226.0,"iv":0.5513,"open_interest":150.0,"volume":17.0,"delta":-0.008,"gamma":0.0,"vega":0.7933,"theta":-0.206,"rho":-0.1599,"theo":5.4227,"change":-0.45,"open":5.12,"high":5.12,"low":4.79,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-18T11:32:17","percent_change":-8.57143,"prev_day_close":5.04999995231628},{"option":"SPXW260529C03800000","bid":3082.8,"bid_size":2.0,"ask":3094.3,"ask_size":2.0,"iv":0.5277,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":0.9706,"theta":0.0,"rho":10.1155,"theo":3088.0492,"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":3103.69995117188},{"option":"SPXW260529P03800000","bid":6.5,"bid_size":57.0,"ask":6.9,"ask_size":209.0,"iv":0.5233,"open_interest":57.0,"volume":53.0,"delta":-0.01,"gamma":0.0,"vega":0.9704,"theta":-0.2397,"rho":-0.2005,"theo":6.6289,"change":-0.59,"open":6.4,"high":6.4,"low":5.81,"tick":"no_change","last_trade_price":5.86,"last_trade_time":"2026-02-18T10:42:49","percent_change":-9.14729,"prev_day_close":6.25},{"option":"SPXW260529C04000000","bid":2886.5,"bid_size":1.0,"ask":2898.0,"ask_size":2.0,"iv":0.4984,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":1.181,"theta":0.0,"rho":10.6064,"theo":2891.7362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2907.5},{"option":"SPXW260529P04000000","bid":8.0,"bid_size":56.0,"ask":8.3,"ask_size":199.0,"iv":0.4961,"open_interest":241.0,"volume":0.0,"delta":-0.0125,"gamma":0.0,"vega":1.1811,"theta":-0.2767,"rho":-0.251,"theo":8.053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.92,"last_trade_time":"2026-02-13T16:10:27","percent_change":0.0,"prev_day_close":7.54999995231628},{"option":"SPXW260529C04200000","bid":2690.8,"bid_size":3.0,"ask":2701.7,"ask_size":3.0,"iv":0.4727,"open_interest":1.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":1.425,"theta":0.0,"rho":11.0874,"theo":2695.6619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2649.37,"last_trade_time":"2025-12-16T12:32:27","percent_change":0.0,"prev_day_close":2710.89990234375},{"option":"SPXW260529P04200000","bid":9.6,"bid_size":54.0,"ask":9.9,"ask_size":134.0,"iv":0.4687,"open_interest":74.0,"volume":0.0,"delta":-0.0156,"gamma":0.0,"vega":1.4252,"theta":-0.3168,"rho":-0.3113,"theo":9.7151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.55,"last_trade_time":"2026-02-17T15:32:09","percent_change":0.0,"prev_day_close":9.19999980926514},{"option":"SPXW260529C04300000","bid":2592.2,"bid_size":2.0,"ask":2603.6,"ask_size":3.0,"iv":0.4564,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":1.5647,"theta":0.0,"rho":11.3227,"theo":2597.7258,"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":2612.95007324219},{"option":"SPXW260529P04300000","bid":10.6,"bid_size":54.0,"ask":10.9,"ask_size":130.0,"iv":0.4559,"open_interest":120.0,"volume":0.0,"delta":-0.0173,"gamma":0.0,"vega":1.565,"theta":-0.3379,"rho":-0.3466,"theo":10.6468,"change":-0.3,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-17T14:40:15","percent_change":-2.9703,"prev_day_close":10.0999999046326},{"option":"SPXW260529C04400000","bid":2495.1,"bid_size":3.0,"ask":2505.3,"ask_size":1.0,"iv":0.4441,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0,"vega":1.7159,"theta":0.0,"rho":11.5539,"theo":2499.8688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2514.90002441406},{"option":"SPXW260529P04400000","bid":11.6,"bid_size":53.0,"ask":11.9,"ask_size":125.0,"iv":0.4427,"open_interest":157.0,"volume":0.0,"delta":-0.0193,"gamma":0.0,"vega":1.716,"theta":-0.3599,"rho":-0.386,"theo":11.6563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.34,"last_trade_time":"2026-02-17T11:32:03","percent_change":0.0,"prev_day_close":11.0499997138977},{"option":"SPXW260529C04500000","bid":2396.8,"bid_size":2.0,"ask":2407.8,"ask_size":3.0,"iv":0.4299,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":1.8779,"theta":0.0,"rho":11.7813,"theo":2402.1009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2417.34997558594},{"option":"SPXW260529P04500000","bid":12.7,"bid_size":51.0,"ask":13.0,"ask_size":119.0,"iv":0.4296,"open_interest":91.0,"volume":24.0,"delta":-0.0215,"gamma":0.0,"vega":1.878,"theta":-0.3829,"rho":-0.4293,"theo":12.7561,"change":-1.12,"open":11.8,"high":11.8,"low":11.32,"tick":"up","last_trade_price":11.33,"last_trade_time":"2026-02-18T12:23:30","percent_change":-8.99599,"prev_day_close":12.1500000953674},{"option":"SPXW260529C04600000","bid":2299.1,"bid_size":4.0,"ask":2310.0,"ask_size":3.0,"iv":0.4168,"open_interest":1.0,"volume":0.0,"delta":0.9763,"gamma":0.0,"vega":2.054,"theta":0.0,"rho":12.0044,"theo":2304.4333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2361.16,"last_trade_time":"2025-12-29T12:22:01","percent_change":0.0,"prev_day_close":2319.55004882812},{"option":"SPXW260529P04600000","bid":13.8,"bid_size":50.0,"ask":14.2,"ask_size":106.0,"iv":0.4164,"open_interest":79.0,"volume":0.0,"delta":-0.0239,"gamma":0.0,"vega":2.0542,"theta":-0.4069,"rho":-0.4768,"theo":13.9563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.25,"last_trade_time":"2026-02-17T13:56:26","percent_change":0.0,"prev_day_close":13.25},{"option":"SPXW260529C04700000","bid":2201.7,"bid_size":3.0,"ask":2212.4,"ask_size":3.0,"iv":0.4042,"open_interest":1.0,"volume":0.0,"delta":0.9736,"gamma":0.0,"vega":2.2492,"theta":0.0,"rho":12.2215,"theo":2206.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2169.25,"last_trade_time":"2026-02-13T15:37:51","percent_change":0.0,"prev_day_close":2221.75},{"option":"SPXW260529P04700000","bid":15.1,"bid_size":48.0,"ask":15.6,"ask_size":154.0,"iv":0.4037,"open_interest":229.0,"volume":62.0,"delta":-0.0266,"gamma":0.0,"vega":2.2496,"theta":-0.432,"rho":-0.5305,"theo":15.2751,"change":-0.62,"open":14.25,"high":14.33,"low":13.57,"tick":"up","last_trade_price":14.33,"last_trade_time":"2026-02-18T14:24:38","percent_change":-4.14716,"prev_day_close":14.4500002861023},{"option":"SPXW260529C04800000","bid":2104.4,"bid_size":3.0,"ask":2114.8,"ask_size":3.0,"iv":0.3913,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0,"vega":2.4643,"theta":0.0,"rho":12.431,"theo":2109.4732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2124.34997558594},{"option":"SPXW260529P04800000","bid":16.6,"bid_size":46.0,"ask":17.0,"ask_size":98.0,"iv":0.3911,"open_interest":219.0,"volume":0.0,"delta":-0.0297,"gamma":0.0,"vega":2.4648,"theta":-0.4586,"rho":-0.5916,"theo":16.7337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.09,"last_trade_time":"2026-02-17T13:59:22","percent_change":0.0,"prev_day_close":15.9000000953674},{"option":"SPXW260529C04900000","bid":2007.0,"bid_size":3.0,"ask":2017.2,"ask_size":3.0,"iv":0.3779,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0,"vega":2.6977,"theta":-0.0498,"rho":12.6331,"theo":2012.2334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2026.79998779297},{"option":"SPXW260529P04900000","bid":18.2,"bid_size":44.0,"ask":18.7,"ask_size":142.0,"iv":0.3787,"open_interest":176.0,"volume":0.0,"delta":-0.0331,"gamma":0.0,"vega":2.6977,"theta":-0.4867,"rho":-0.6601,"theo":18.3581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.8,"last_trade_time":"2026-02-17T13:44:02","percent_change":0.0,"prev_day_close":17.4000005722046},{"option":"SPXW260529C05000000","bid":1910.3,"bid_size":3.0,"ask":1920.3,"ask_size":3.0,"iv":0.3665,"open_interest":5000.0,"volume":0.0,"delta":0.9632,"gamma":0.0001,"vega":2.9543,"theta":-0.1016,"rho":12.827,"theo":1915.194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1929.95001220703},{"option":"SPXW260529P05000000","bid":20.0,"bid_size":42.0,"ask":20.5,"ask_size":117.0,"iv":0.3664,"open_interest":5341.0,"volume":4.0,"delta":-0.037,"gamma":0.0001,"vega":2.9543,"theta":-0.5168,"rho":-0.7368,"theo":20.1864,"change":-0.15,"open":19.6,"high":19.6,"low":19.6,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-18T15:33:37","percent_change":-0.759494,"prev_day_close":19.0999994277954},{"option":"SPXW260529C05100000","bid":1813.6,"bid_size":3.0,"ask":1823.4,"ask_size":3.0,"iv":0.3545,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0001,"vega":3.2431,"theta":-0.1555,"rho":13.0092,"theo":1818.3956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1832.90002441406},{"option":"SPXW260529P05100000","bid":22.0,"bid_size":102.0,"ask":22.6,"ask_size":79.0,"iv":0.3543,"open_interest":3229.0,"volume":0.0,"delta":-0.0415,"gamma":0.0001,"vega":3.2431,"theta":-0.5491,"rho":-0.8252,"theo":22.2555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.58,"last_trade_time":"2026-02-17T11:32:03","percent_change":0.0,"prev_day_close":21.0999994277954},{"option":"SPXW260529C05150000","bid":1765.4,"bid_size":3.0,"ask":1775.0,"ask_size":3.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":0.9563,"gamma":0.0001,"vega":3.4001,"theta":-0.1834,"rho":13.0948,"theo":1770.1035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1784.64996337891},{"option":"SPXW260529P05150000","bid":23.2,"bid_size":37.0,"ask":23.8,"ask_size":114.0,"iv":0.3486,"open_interest":38.0,"volume":0.0,"delta":-0.044,"gamma":0.0001,"vega":3.4001,"theta":-0.5661,"rho":-0.8749,"theo":23.3972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.2,"last_trade_time":"2026-02-17T15:32:09","percent_change":0.0,"prev_day_close":22.1499996185303},{"option":"SPXW260529C05200000","bid":1717.2,"bid_size":3.0,"ask":1726.8,"ask_size":3.0,"iv":0.3428,"open_interest":0.0,"volume":0.0,"delta":0.9536,"gamma":0.0001,"vega":3.5645,"theta":-0.212,"rho":13.1768,"theo":1721.893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1736.34997558594},{"option":"SPXW260529P05200000","bid":24.4,"bid_size":36.0,"ask":25.0,"ask_size":73.0,"iv":0.3427,"open_interest":196.0,"volume":10.0,"delta":-0.0466,"gamma":0.0001,"vega":3.5645,"theta":-0.5839,"rho":-0.9283,"theo":24.6205,"change":-0.3,"open":21.95,"high":23.9,"low":21.95,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-18T15:30:59","percent_change":-1.23967,"prev_day_close":23.3000001907349},{"option":"SPXW260529C05250000","bid":1669.1,"bid_size":3.0,"ask":1678.6,"ask_size":3.0,"iv":0.3369,"open_interest":0.0,"volume":0.0,"delta":0.9507,"gamma":0.0001,"vega":3.7362,"theta":-0.2412,"rho":13.2554,"theo":1673.7714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1688.09997558594},{"option":"SPXW260529P05250000","bid":25.7,"bid_size":34.0,"ask":26.3,"ask_size":65.0,"iv":0.337,"open_interest":444.0,"volume":12.0,"delta":-0.0495,"gamma":0.0001,"vega":3.7362,"theta":-0.6023,"rho":-0.9851,"theo":25.9328,"change":-2.75,"open":24.1,"high":24.1,"low":22.75,"tick":"no_change","last_trade_price":22.75,"last_trade_time":"2026-02-18T12:50:45","percent_change":-10.7843,"prev_day_close":24.5499992370605},{"option":"SPXW260529C05300000","bid":1621.2,"bid_size":3.0,"ask":1630.5,"ask_size":3.0,"iv":0.3313,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0001,"vega":3.9164,"theta":-0.2712,"rho":13.3303,"theo":1625.7463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1639.90002441406},{"option":"SPXW260529P05300000","bid":27.1,"bid_size":33.0,"ask":27.8,"ask_size":66.0,"iv":0.3313,"open_interest":151.0,"volume":1.0,"delta":-0.0526,"gamma":0.0001,"vega":3.9164,"theta":-0.6215,"rho":-1.0455,"theo":27.3414,"change":-2.01,"open":24.89,"high":24.89,"low":24.89,"tick":"down","last_trade_price":24.89,"last_trade_time":"2026-02-18T09:57:57","percent_change":-7.47212,"prev_day_close":25.8500003814697},{"option":"SPXW260529C05350000","bid":1573.3,"bid_size":3.0,"ask":1582.5,"ask_size":3.0,"iv":0.3255,"open_interest":0.0,"volume":0.0,"delta":0.9444,"gamma":0.0001,"vega":4.1078,"theta":-0.302,"rho":13.4009,"theo":1577.8256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1592.04998779297},{"option":"SPXW260529P05350000","bid":28.6,"bid_size":78.0,"ask":29.3,"ask_size":62.0,"iv":0.3256,"open_interest":178.0,"volume":2.0,"delta":-0.0559,"gamma":0.0001,"vega":4.1078,"theta":-0.6414,"rho":-1.1102,"theo":28.8546,"change":-1.58,"open":26.82,"high":26.82,"low":26.82,"tick":"down","last_trade_price":26.82,"last_trade_time":"2026-02-18T13:56:06","percent_change":-5.56338,"prev_day_close":27.3500003814697},{"option":"SPXW260529C05400000","bid":1525.5,"bid_size":3.0,"ask":1534.7,"ask_size":3.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0001,"vega":4.3119,"theta":-0.3336,"rho":13.4659,"theo":1530.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1544.09997558594},{"option":"SPXW260529P05400000","bid":30.3,"bid_size":32.0,"ask":30.9,"ask_size":55.0,"iv":0.3202,"open_interest":58.0,"volume":20.0,"delta":-0.0594,"gamma":0.0001,"vega":4.3119,"theta":-0.6622,"rho":-1.1805,"theo":30.4823,"change":-2.91,"open":27.14,"high":27.14,"low":27.14,"tick":"no_change","last_trade_price":27.14,"last_trade_time":"2026-02-18T10:04:33","percent_change":-9.68386,"prev_day_close":28.8500003814697},{"option":"SPXW260529C05425000","bid":1501.7,"bid_size":3.0,"ask":1510.8,"ask_size":3.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.9389,"gamma":0.0001,"vega":4.4188,"theta":-0.3496,"rho":13.496,"theo":1506.1632,"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":1520.15002441406},{"option":"SPXW260529P05425000","bid":31.1,"bid_size":31.0,"ask":31.8,"ask_size":54.0,"iv":0.3173,"open_interest":11.0,"volume":10.0,"delta":-0.0613,"gamma":0.0001,"vega":4.4188,"theta":-0.6728,"rho":-1.218,"theo":31.3428,"change":-1.4,"open":29.55,"high":29.55,"low":29.55,"tick":"up","last_trade_price":29.55,"last_trade_time":"2026-02-18T09:46:32","percent_change":-4.52343,"prev_day_close":29.6999998092651},{"option":"SPXW260529C05450000","bid":1477.9,"bid_size":3.0,"ask":1486.9,"ask_size":3.0,"iv":0.3144,"open_interest":22.0,"volume":0.0,"delta":0.937,"gamma":0.0001,"vega":4.5287,"theta":-0.3659,"rho":13.5245,"theo":1482.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1520.0,"last_trade_time":"2025-12-02T10:03:34","percent_change":0.0,"prev_day_close":1496.34997558594},{"option":"SPXW260529P05450000","bid":32.0,"bid_size":31.0,"ask":32.7,"ask_size":53.0,"iv":0.3146,"open_interest":311.0,"volume":0.0,"delta":-0.0633,"gamma":0.0001,"vega":4.5287,"theta":-0.6837,"rho":-1.2572,"theo":32.2365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.78,"last_trade_time":"2026-02-13T10:28:42","percent_change":0.0,"prev_day_close":30.5499992370606},{"option":"SPXW260529C05475000","bid":1454.2,"bid_size":3.0,"ask":1463.1,"ask_size":3.0,"iv":0.3118,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":4.6413,"theta":-0.3824,"rho":13.5513,"theo":1458.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1472.45001220703},{"option":"SPXW260529P05475000","bid":33.0,"bid_size":30.0,"ask":33.7,"ask_size":55.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":-0.0653,"gamma":0.0001,"vega":4.6413,"theta":-0.6947,"rho":-1.298,"theo":33.165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.4500007629394},{"option":"SPXW260529C05500000","bid":1430.4,"bid_size":3.0,"ask":1439.3,"ask_size":3.0,"iv":0.309,"open_interest":1.0,"volume":0.0,"delta":0.9328,"gamma":0.0001,"vega":4.7562,"theta":-0.3991,"rho":13.5767,"theo":1434.7994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1473.9,"last_trade_time":"2025-12-31T14:42:32","percent_change":0.0,"prev_day_close":1448.70001220703},{"option":"SPXW260529P05500000","bid":33.9,"bid_size":30.0,"ask":34.6,"ask_size":50.0,"iv":0.3094,"open_interest":606.0,"volume":2.0,"delta":-0.0674,"gamma":0.0001,"vega":4.7562,"theta":-0.706,"rho":-1.3404,"theo":34.1298,"change":-3.62,"open":30.13,"high":30.13,"low":30.08,"tick":"down","last_trade_price":30.08,"last_trade_time":"2026-02-18T11:44:47","percent_change":-10.7418,"prev_day_close":32.3499984741211},{"option":"SPXW260529C05525000","bid":1406.8,"bid_size":3.0,"ask":1415.6,"ask_size":3.0,"iv":0.3064,"open_interest":0.0,"volume":0.0,"delta":0.9307,"gamma":0.0001,"vega":4.8735,"theta":-0.416,"rho":13.6005,"theo":1411.085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1424.75},{"option":"SPXW260529P05525000","bid":35.0,"bid_size":29.0,"ask":35.6,"ask_size":49.0,"iv":0.3066,"open_interest":1.0,"volume":0.0,"delta":-0.0696,"gamma":0.0001,"vega":4.8735,"theta":-0.7175,"rho":-1.3842,"theo":35.1323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.62,"last_trade_time":"2026-02-03T10:16:47","percent_change":0.0,"prev_day_close":33.3499984741211},{"option":"SPXW260529C05550000","bid":1383.1,"bid_size":3.0,"ask":1391.9,"ask_size":3.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":0.9284,"gamma":0.0001,"vega":4.9931,"theta":-0.4331,"rho":13.623,"theo":1387.4096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1401.25},{"option":"SPXW260529P05550000","bid":36.0,"bid_size":29.0,"ask":36.7,"ask_size":47.0,"iv":0.3039,"open_interest":250.0,"volume":1.0,"delta":-0.0719,"gamma":0.0001,"vega":4.9931,"theta":-0.7292,"rho":-1.4294,"theo":36.1738,"change":-3.82,"open":31.93,"high":31.93,"low":31.93,"tick":"down","last_trade_price":31.93,"last_trade_time":"2026-02-18T11:44:47","percent_change":-10.6853,"prev_day_close":34.2999992370606},{"option":"SPXW260529C05575000","bid":1359.5,"bid_size":3.0,"ask":1368.2,"ask_size":3.0,"iv":0.301,"open_interest":0.0,"volume":0.0,"delta":0.926,"gamma":0.0001,"vega":5.1154,"theta":-0.4504,"rho":13.6441,"theo":1363.7746,"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":1377.25},{"option":"SPXW260529P05575000","bid":37.1,"bid_size":28.0,"ask":37.8,"ask_size":45.0,"iv":0.3012,"open_interest":3.0,"volume":0.0,"delta":-0.0742,"gamma":0.0001,"vega":5.1154,"theta":-0.741,"rho":-1.476,"theo":37.2557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-12T11:02:02","percent_change":0.0,"prev_day_close":35.3499984741211},{"option":"SPXW260529C05600000","bid":1335.9,"bid_size":3.0,"ask":1344.6,"ask_size":3.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0001,"vega":5.2408,"theta":-0.4678,"rho":13.6636,"theo":1340.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1353.95001220703},{"option":"SPXW260529P05600000","bid":38.2,"bid_size":28.0,"ask":38.9,"ask_size":44.0,"iv":0.2986,"open_interest":69.0,"volume":1.0,"delta":-0.0767,"gamma":0.0001,"vega":5.2408,"theta":-0.7531,"rho":-1.5241,"theo":38.3792,"change":-4.07,"open":33.88,"high":33.88,"low":33.88,"tick":"down","last_trade_price":33.88,"last_trade_time":"2026-02-18T11:44:28","percent_change":-10.7246,"prev_day_close":36.3999996185303},{"option":"SPXW260529C05625000","bid":1312.4,"bid_size":3.0,"ask":1321.0,"ask_size":3.0,"iv":0.2957,"open_interest":1.0,"volume":0.0,"delta":0.921,"gamma":0.0001,"vega":5.37,"theta":-0.4855,"rho":13.6813,"theo":1316.631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1330.79,"last_trade_time":"2025-12-15T15:42:14","percent_change":0.0,"prev_day_close":1330.09997558594},{"option":"SPXW260529P05625000","bid":39.4,"bid_size":27.0,"ask":40.1,"ask_size":43.0,"iv":0.296,"open_interest":22.0,"volume":0.0,"delta":-0.0792,"gamma":0.0001,"vega":5.37,"theta":-0.7653,"rho":-1.574,"theo":39.5459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.42,"last_trade_time":"2026-02-17T10:15:43","percent_change":0.0,"prev_day_close":37.5},{"option":"SPXW260529C05650000","bid":1288.9,"bid_size":3.0,"ask":1297.5,"ask_size":3.0,"iv":0.2931,"open_interest":1.0,"volume":0.0,"delta":0.9184,"gamma":0.0001,"vega":5.5032,"theta":-0.5034,"rho":13.697,"theo":1293.1258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1362.73,"last_trade_time":"2025-12-30T15:52:39","percent_change":0.0,"prev_day_close":1306.54998779297},{"option":"SPXW260529P05650000","bid":40.4,"bid_size":63.0,"ask":41.3,"ask_size":42.0,"iv":0.2931,"open_interest":327.0,"volume":7.0,"delta":-0.0819,"gamma":0.0001,"vega":5.5032,"theta":-0.7778,"rho":-1.6261,"theo":40.7575,"change":-4.6,"open":35.7,"high":35.7,"low":35.7,"tick":"no_change","last_trade_price":35.7,"last_trade_time":"2026-02-18T12:48:16","percent_change":-11.4144,"prev_day_close":38.7000007629394},{"option":"SPXW260529C05675000","bid":1265.5,"bid_size":3.0,"ask":1274.0,"ask_size":3.0,"iv":0.2905,"open_interest":0.0,"volume":0.0,"delta":0.9156,"gamma":0.0001,"vega":5.6407,"theta":-0.5214,"rho":13.7102,"theo":1269.6674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.20001220703},{"option":"SPXW260529P05675000","bid":41.7,"bid_size":62.0,"ask":42.6,"ask_size":41.0,"iv":0.2906,"open_interest":503.0,"volume":2.0,"delta":-0.0846,"gamma":0.0001,"vega":5.6407,"theta":-0.7904,"rho":-1.6805,"theo":42.0161,"change":-5.18,"open":36.42,"high":36.42,"low":36.42,"tick":"down","last_trade_price":36.42,"last_trade_time":"2026-02-18T11:04:49","percent_change":-12.4519,"prev_day_close":39.9500007629394},{"option":"SPXW260529C05700000","bid":1242.1,"bid_size":3.0,"ask":1250.6,"ask_size":3.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.9128,"gamma":0.0001,"vega":5.7823,"theta":-0.5396,"rho":13.7209,"theo":1246.2583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1259.80004882812},{"option":"SPXW260529P05700000","bid":43.0,"bid_size":59.0,"ask":43.9,"ask_size":39.0,"iv":0.288,"open_interest":367.0,"volume":7.0,"delta":-0.0874,"gamma":0.0001,"vega":5.7823,"theta":-0.8032,"rho":-1.7374,"theo":43.3238,"change":-5.05,"open":37.9,"high":37.9,"low":37.9,"tick":"no_change","last_trade_price":37.9,"last_trade_time":"2026-02-18T12:48:16","percent_change":-11.7579,"prev_day_close":41.2000007629394},{"option":"SPXW260529C05725000","bid":1218.8,"bid_size":3.0,"ask":1227.2,"ask_size":3.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0002,"vega":5.9274,"theta":-0.5579,"rho":13.729,"theo":1222.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1236.40002441406},{"option":"SPXW260529P05725000","bid":44.3,"bid_size":58.0,"ask":45.3,"ask_size":38.0,"iv":0.2854,"open_interest":23.0,"volume":0.0,"delta":-0.0904,"gamma":0.0002,"vega":5.9274,"theta":-0.8161,"rho":-1.797,"theo":44.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.62,"last_trade_time":"2026-02-17T10:15:43","percent_change":0.0,"prev_day_close":42.4500007629394},{"option":"SPXW260529C05750000","bid":1195.5,"bid_size":3.0,"ask":1203.8,"ask_size":3.0,"iv":0.2827,"open_interest":0.0,"volume":0.0,"delta":0.9068,"gamma":0.0002,"vega":6.0754,"theta":-0.5764,"rho":13.7346,"theo":1199.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1213.0},{"option":"SPXW260529P05750000","bid":45.7,"bid_size":56.0,"ask":46.7,"ask_size":37.0,"iv":0.2828,"open_interest":430.0,"volume":3.0,"delta":-0.0935,"gamma":0.0002,"vega":6.0754,"theta":-0.8292,"rho":-1.859,"theo":46.0957,"change":-5.33,"open":40.32,"high":40.32,"low":40.32,"tick":"no_change","last_trade_price":40.32,"last_trade_time":"2026-02-18T10:42:08","percent_change":-11.6758,"prev_day_close":43.7999992370606},{"option":"SPXW260529C05775000","bid":1172.3,"bid_size":3.0,"ask":1180.6,"ask_size":3.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":0.9036,"gamma":0.0002,"vega":6.2258,"theta":-0.5951,"rho":13.738,"theo":1176.3477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.64996337891},{"option":"SPXW260529P05775000","bid":47.2,"bid_size":55.0,"ask":48.2,"ask_size":37.0,"iv":0.2802,"open_interest":30.0,"volume":0.0,"delta":-0.0967,"gamma":0.0002,"vega":6.2258,"theta":-0.8424,"rho":-1.9233,"theo":47.564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.19,"last_trade_time":"2026-02-13T11:28:55","percent_change":0.0,"prev_day_close":45.2000007629394},{"option":"SPXW260529C05800000","bid":1149.1,"bid_size":3.0,"ask":1157.3,"ask_size":3.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.9003,"gamma":0.0002,"vega":6.3784,"theta":-0.6139,"rho":13.7394,"theo":1153.1564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1230.43,"last_trade_time":"2026-01-30T15:11:06","percent_change":0.0,"prev_day_close":1166.20001220703},{"option":"SPXW260529P05800000","bid":48.8,"bid_size":40.0,"ask":49.6,"ask_size":40.0,"iv":0.2777,"open_interest":1310.0,"volume":7.0,"delta":-0.1,"gamma":0.0002,"vega":6.3784,"theta":-0.8558,"rho":-1.9896,"theo":49.0895,"change":-3.47,"open":43.82,"high":48.39,"low":42.75,"tick":"down","last_trade_price":45.23,"last_trade_time":"2026-02-18T15:54:29","percent_change":-7.12526,"prev_day_close":46.5499992370606},{"option":"SPXW260529C05825000","bid":1126.0,"bid_size":3.0,"ask":1134.2,"ask_size":3.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.8968,"gamma":0.0002,"vega":6.5336,"theta":-0.6328,"rho":13.7388,"theo":1130.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1143.0},{"option":"SPXW260529P05825000","bid":50.3,"bid_size":52.0,"ask":51.3,"ask_size":34.0,"iv":0.2752,"open_interest":37.0,"volume":0.0,"delta":-0.1034,"gamma":0.0002,"vega":6.5336,"theta":-0.8693,"rho":-2.0579,"theo":50.6739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.9,"last_trade_time":"2026-02-02T10:20:46","percent_change":0.0,"prev_day_close":48.1000003814697},{"option":"SPXW260529C05850000","bid":1103.5,"bid_size":3.0,"ask":1111.6,"ask_size":3.0,"iv":0.2721,"open_interest":0.0,"volume":0.0,"delta":0.8933,"gamma":0.0002,"vega":6.6919,"theta":-0.6518,"rho":13.736,"theo":1106.9518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1120.0},{"option":"SPXW260529P05850000","bid":51.9,"bid_size":51.0,"ask":52.9,"ask_size":33.0,"iv":0.2726,"open_interest":25.0,"volume":3.0,"delta":-0.107,"gamma":0.0002,"vega":6.6919,"theta":-0.8829,"rho":-2.1283,"theo":52.3187,"change":-6.18,"open":45.72,"high":45.72,"low":45.72,"tick":"no_change","last_trade_price":45.72,"last_trade_time":"2026-02-18T10:42:08","percent_change":-11.9075,"prev_day_close":49.7000007629394},{"option":"SPXW260529C05875000","bid":1080.0,"bid_size":3.0,"ask":1088.0,"ask_size":3.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":0.8896,"gamma":0.0002,"vega":6.8542,"theta":-0.6708,"rho":13.7307,"theo":1083.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1096.70001220703},{"option":"SPXW260529P05875000","bid":53.6,"bid_size":49.0,"ask":54.6,"ask_size":32.0,"iv":0.2701,"open_interest":215.0,"volume":0.0,"delta":-0.1107,"gamma":0.0002,"vega":6.8542,"theta":-0.8965,"rho":-2.2012,"theo":54.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.28,"last_trade_time":"2026-02-12T11:00:41","percent_change":0.0,"prev_day_close":51.2999992370606},{"option":"SPXW260529C05900000","bid":1057.1,"bid_size":3.0,"ask":1065.0,"ask_size":3.0,"iv":0.2675,"open_interest":4.0,"volume":0.0,"delta":0.8857,"gamma":0.0002,"vega":7.021,"theta":-0.69,"rho":13.7224,"theo":1060.9966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.89996337891},{"option":"SPXW260529P05900000","bid":55.4,"bid_size":47.0,"ask":56.4,"ask_size":31.0,"iv":0.2676,"open_interest":96.0,"volume":8.0,"delta":-0.1145,"gamma":0.0002,"vega":7.021,"theta":-0.9103,"rho":-2.2773,"theo":55.7973,"change":-6.65,"open":49.82,"high":49.82,"low":48.55,"tick":"down","last_trade_price":48.75,"last_trade_time":"2026-02-18T12:50:45","percent_change":-12.0036,"prev_day_close":52.9499988555908},{"option":"SPXW260529C05925000","bid":1034.3,"bid_size":3.0,"ask":1042.1,"ask_size":3.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.8817,"gamma":0.0002,"vega":7.1925,"theta":-0.7092,"rho":13.7105,"theo":1038.1185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.60003662109},{"option":"SPXW260529P05925000","bid":57.2,"bid_size":47.0,"ask":58.2,"ask_size":30.0,"iv":0.2651,"open_interest":112.0,"volume":4.0,"delta":-0.1185,"gamma":0.0002,"vega":7.1925,"theta":-0.924,"rho":-2.3568,"theo":57.6362,"change":-4.04,"open":53.16,"high":53.16,"low":53.16,"tick":"up","last_trade_price":53.16,"last_trade_time":"2026-02-18T13:56:06","percent_change":-7.06294,"prev_day_close":54.7000007629394},{"option":"SPXW260529C05950000","bid":1013.9,"bid_size":15.0,"ask":1018.0,"ask_size":15.0,"iv":0.2626,"open_interest":1400.0,"volume":0.0,"delta":0.8776,"gamma":0.0002,"vega":7.368,"theta":-0.7284,"rho":13.6948,"theo":1015.3108,"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":1028.0},{"option":"SPXW260529P05950000","bid":59.1,"bid_size":59.0,"ask":60.1,"ask_size":44.0,"iv":0.2625,"open_interest":1452.0,"volume":0.0,"delta":-0.1227,"gamma":0.0002,"vega":7.368,"theta":-0.9379,"rho":-2.4402,"theo":59.5454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.12,"last_trade_time":"2026-02-13T14:52:30","percent_change":0.0,"prev_day_close":56.5},{"option":"SPXW260529C05975000","bid":988.8,"bid_size":3.0,"ask":996.5,"ask_size":3.0,"iv":0.2601,"open_interest":0.0,"volume":0.0,"delta":0.8733,"gamma":0.0002,"vega":7.5467,"theta":-0.7477,"rho":13.6755,"theo":992.5766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.95001220703},{"option":"SPXW260529P05975000","bid":61.1,"bid_size":44.0,"ask":62.2,"ask_size":29.0,"iv":0.2601,"open_interest":27.0,"volume":2.0,"delta":-0.127,"gamma":0.0002,"vega":7.5467,"theta":-0.9517,"rho":-2.5271,"theo":61.528,"change":-7.78,"open":53.37,"high":53.37,"low":53.37,"tick":"down","last_trade_price":53.37,"last_trade_time":"2026-02-18T11:04:49","percent_change":-12.7228,"prev_day_close":58.4499988555908},{"option":"SPXW260529C06000000","bid":968.6,"bid_size":15.0,"ask":972.5,"ask_size":15.0,"iv":0.2576,"open_interest":5004.0,"volume":0.0,"delta":0.8688,"gamma":0.0002,"vega":7.7274,"theta":-0.7669,"rho":13.653,"theo":969.9186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1052.65,"last_trade_time":"2026-01-08T15:39:46","percent_change":0.0,"prev_day_close":982.149993896484},{"option":"SPXW260529P06000000","bid":63.2,"bid_size":43.0,"ask":64.2,"ask_size":43.0,"iv":0.2576,"open_interest":6140.0,"volume":3.0,"delta":-0.1314,"gamma":0.0002,"vega":7.7274,"theta":-0.9655,"rho":-2.6173,"theo":63.587,"change":-7.55,"open":55.63,"high":55.65,"low":55.63,"tick":"up","last_trade_price":55.65,"last_trade_time":"2026-02-18T11:40:36","percent_change":-11.9462,"prev_day_close":60.3499984741211},{"option":"SPXW260529C06025000","bid":943.6,"bid_size":3.0,"ask":951.2,"ask_size":3.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":0.8642,"gamma":0.0002,"vega":7.9097,"theta":-0.7861,"rho":13.6276,"theo":947.3394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":959.399993896484},{"option":"SPXW260529P06025000","bid":65.3,"bid_size":42.0,"ask":66.4,"ask_size":27.0,"iv":0.2551,"open_interest":166.0,"volume":8.0,"delta":-0.1361,"gamma":0.0002,"vega":7.9097,"theta":-0.9793,"rho":-2.7103,"theo":65.7246,"change":-3.83,"open":61.52,"high":61.52,"low":61.52,"tick":"no_change","last_trade_price":61.52,"last_trade_time":"2026-02-18T15:59:26","percent_change":-5.86075,"prev_day_close":62.4499988555908},{"option":"SPXW260529C06050000","bid":921.2,"bid_size":3.0,"ask":928.7,"ask_size":3.0,"iv":0.2526,"open_interest":1.0,"volume":0.0,"delta":0.8594,"gamma":0.0002,"vega":8.0937,"theta":-0.8052,"rho":13.5997,"theo":924.8407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":968.32,"last_trade_time":"2026-02-06T12:19:35","percent_change":0.0,"prev_day_close":937.0},{"option":"SPXW260529P06050000","bid":67.5,"bid_size":40.0,"ask":68.6,"ask_size":26.0,"iv":0.2527,"open_interest":159.0,"volume":11.0,"delta":-0.1409,"gamma":0.0002,"vega":8.0937,"theta":-0.993,"rho":-2.8059,"theo":67.9429,"change":-3.98,"open":59.48,"high":63.57,"low":59.48,"tick":"no_change","last_trade_price":63.57,"last_trade_time":"2026-02-18T15:59:26","percent_change":-5.89193,"prev_day_close":64.5499992370606},{"option":"SPXW260529C06075000","bid":899.2,"bid_size":2.0,"ask":906.1,"ask_size":3.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8544,"gamma":0.0003,"vega":8.2804,"theta":-0.8243,"rho":13.5688,"theo":902.4248,"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":914.5},{"option":"SPXW260529P06075000","bid":69.8,"bid_size":37.0,"ask":70.9,"ask_size":25.0,"iv":0.2502,"open_interest":55.0,"volume":1.0,"delta":-0.1459,"gamma":0.0003,"vega":8.2804,"theta":-1.0066,"rho":-2.9044,"theo":70.2439,"change":-0.65,"open":69.2,"high":69.2,"low":69.2,"tick":"down","last_trade_price":69.2,"last_trade_time":"2026-02-18T15:10:06","percent_change":-0.930563,"prev_day_close":66.7000007629394},{"option":"SPXW260529C06100000","bid":876.9,"bid_size":3.0,"ask":884.5,"ask_size":3.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":0.8492,"gamma":0.0003,"vega":8.4707,"theta":-0.8432,"rho":13.5345,"theo":880.0943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":891.950012207031},{"option":"SPXW260529P06100000","bid":72.2,"bid_size":36.0,"ask":73.3,"ask_size":24.0,"iv":0.2477,"open_interest":442.0,"volume":1.0,"delta":-0.151,"gamma":0.0003,"vega":8.4707,"theta":-1.0201,"rho":-3.0065,"theo":72.6303,"change":-3.25,"open":69.0,"high":69.0,"low":69.0,"tick":"down","last_trade_price":69.0,"last_trade_time":"2026-02-18T14:31:35","percent_change":-4.49827,"prev_day_close":69.0},{"option":"SPXW260529C06125000","bid":854.3,"bid_size":3.0,"ask":861.6,"ask_size":3.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8438,"gamma":0.0003,"vega":8.6654,"theta":-0.862,"rho":13.4956,"theo":857.8526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":869.700012207031},{"option":"SPXW260529P06125000","bid":74.7,"bid_size":36.0,"ask":75.8,"ask_size":24.0,"iv":0.2452,"open_interest":408.0,"volume":2.0,"delta":-0.1564,"gamma":0.0003,"vega":8.6654,"theta":-1.0335,"rho":-3.113,"theo":75.1055,"change":-1.4,"open":73.5,"high":73.5,"low":73.5,"tick":"no_change","last_trade_price":73.5,"last_trade_time":"2026-02-18T09:32:03","percent_change":-1.86916,"prev_day_close":71.3499984741211},{"option":"SPXW260529C06150000","bid":832.0,"bid_size":4.0,"ask":840.0,"ask_size":4.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":0.8383,"gamma":0.0003,"vega":8.8644,"theta":-0.8806,"rho":13.4517,"theo":835.7041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":847.350006103516},{"option":"SPXW260529P06150000","bid":77.3,"bid_size":41.0,"ask":78.3,"ask_size":30.0,"iv":0.2427,"open_interest":3414.0,"volume":1.0,"delta":-0.162,"gamma":0.0003,"vega":8.8644,"theta":-1.0468,"rho":-3.2246,"theo":77.6739,"change":-2.62,"open":74.83,"high":74.83,"low":74.83,"tick":"down","last_trade_price":74.83,"last_trade_time":"2026-02-18T15:02:36","percent_change":-3.38283,"prev_day_close":73.8499984741211},{"option":"SPXW260529C06175000","bid":810.7,"bid_size":4.0,"ask":818.0,"ask_size":4.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.8325,"gamma":0.0003,"vega":9.0664,"theta":-0.8991,"rho":13.4025,"theo":813.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.149993896484},{"option":"SPXW260529P06175000","bid":79.9,"bid_size":23.0,"ask":81.1,"ask_size":23.0,"iv":0.2403,"open_interest":263.0,"volume":1.0,"delta":-0.1677,"gamma":0.0003,"vega":9.0664,"theta":-1.0598,"rho":-3.3414,"theo":80.3404,"change":-0.9,"open":79.2,"high":79.2,"low":79.2,"tick":"down","last_trade_price":79.2,"last_trade_time":"2026-02-18T15:10:06","percent_change":-1.12359,"prev_day_close":76.4000015258789},{"option":"SPXW260529C06200000","bid":788.3,"bid_size":4.0,"ask":796.0,"ask_size":4.0,"iv":0.2376,"open_interest":3.0,"volume":0.0,"delta":0.8265,"gamma":0.0003,"vega":9.2697,"theta":-0.9173,"rho":13.3488,"theo":791.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.21,"last_trade_time":"2026-01-29T10:15:59","percent_change":0.0,"prev_day_close":803.100006103516},{"option":"SPXW260529P06200000","bid":82.7,"bid_size":22.0,"ask":83.9,"ask_size":22.0,"iv":0.2377,"open_interest":2284.0,"volume":16.0,"delta":-0.1737,"gamma":0.0003,"vega":9.2697,"theta":-1.0725,"rho":-3.4628,"theo":83.1094,"change":-6.27,"open":73.44,"high":81.99,"low":73.04,"tick":"down","last_trade_price":76.68,"last_trade_time":"2026-02-18T15:54:29","percent_change":-7.55877,"prev_day_close":79.0},{"option":"SPXW260529C06225000","bid":766.5,"bid_size":4.0,"ask":773.6,"ask_size":4.0,"iv":0.2352,"open_interest":1.0,"volume":0.0,"delta":0.8203,"gamma":0.0003,"vega":9.4734,"theta":-0.9352,"rho":13.2912,"theo":769.8644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":823.4,"last_trade_time":"2026-02-03T15:37:13","percent_change":0.0,"prev_day_close":781.149993896484},{"option":"SPXW260529P06225000","bid":85.5,"bid_size":25.0,"ask":86.8,"ask_size":21.0,"iv":0.2353,"open_interest":224.0,"volume":1.0,"delta":-0.18,"gamma":0.0003,"vega":9.4734,"theta":-1.085,"rho":-3.588,"theo":85.9849,"change":-8.85,"open":77.05,"high":77.05,"low":77.05,"tick":"down","last_trade_price":77.05,"last_trade_time":"2026-02-18T10:36:33","percent_change":-10.3027,"prev_day_close":81.7999992370606},{"option":"SPXW260529C06250000","bid":744.8,"bid_size":4.0,"ask":752.4,"ask_size":4.0,"iv":0.2326,"open_interest":1.0,"volume":0.0,"delta":0.8138,"gamma":0.0003,"vega":9.6773,"theta":-0.9528,"rho":13.2302,"theo":748.1327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":816.65,"last_trade_time":"2026-02-11T12:02:57","percent_change":0.0,"prev_day_close":759.300018310547},{"option":"SPXW260529P06250000","bid":88.7,"bid_size":13.0,"ask":89.8,"ask_size":20.0,"iv":0.2328,"open_interest":591.0,"volume":8.0,"delta":-0.1864,"gamma":0.0003,"vega":9.6773,"theta":-1.0973,"rho":-3.7166,"theo":88.9701,"change":-10.7,"open":81.1,"high":81.1,"low":78.2,"tick":"down","last_trade_price":78.2,"last_trade_time":"2026-02-18T12:50:45","percent_change":-12.036,"prev_day_close":84.6499977111816},{"option":"SPXW260529C06275000","bid":723.7,"bid_size":4.0,"ask":730.7,"ask_size":4.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.8072,"gamma":0.0003,"vega":9.8824,"theta":-0.9701,"rho":13.1655,"theo":726.5141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.600006103516},{"option":"SPXW260529P06275000","bid":91.8,"bid_size":23.0,"ask":92.9,"ask_size":20.0,"iv":0.2304,"open_interest":161.0,"volume":6.0,"delta":-0.1931,"gamma":0.0003,"vega":9.8824,"theta":-1.1091,"rho":-3.849,"theo":92.0684,"change":-9.5,"open":81.65,"high":82.6,"low":81.65,"tick":"up","last_trade_price":82.6,"last_trade_time":"2026-02-18T10:36:33","percent_change":-10.3149,"prev_day_close":87.6499977111816},{"option":"SPXW260529C06300000","bid":701.8,"bid_size":4.0,"ask":708.7,"ask_size":4.0,"iv":0.2278,"open_interest":21.0,"volume":0.0,"delta":0.8002,"gamma":0.0003,"vega":10.0901,"theta":-0.987,"rho":13.0958,"theo":705.0129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.87,"last_trade_time":"2026-01-28T12:51:56","percent_change":0.0,"prev_day_close":715.949981689453},{"option":"SPXW260529P06300000","bid":95.0,"bid_size":37.0,"ask":96.1,"ask_size":34.0,"iv":0.2278,"open_interest":1270.0,"volume":22.0,"delta":-0.2,"gamma":0.0003,"vega":10.0901,"theta":-1.1207,"rho":-3.9864,"theo":95.2841,"change":-2.38,"open":84.55,"high":93.07,"low":84.55,"tick":"up","last_trade_price":93.07,"last_trade_time":"2026-02-18T15:33:37","percent_change":-2.49345,"prev_day_close":90.75},{"option":"SPXW260529C06325000","bid":680.4,"bid_size":4.0,"ask":687.8,"ask_size":4.0,"iv":0.2251,"open_interest":1.0,"volume":0.0,"delta":0.793,"gamma":0.0004,"vega":10.3012,"theta":-1.0036,"rho":13.0198,"theo":683.6351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":668.67,"last_trade_time":"2025-12-18T15:01:33","percent_change":0.0,"prev_day_close":694.449981689453},{"option":"SPXW260529P06325000","bid":98.4,"bid_size":22.0,"ask":99.5,"ask_size":19.0,"iv":0.2254,"open_interest":105.0,"volume":0.0,"delta":-0.2072,"gamma":0.0004,"vega":10.3012,"theta":-1.1318,"rho":-4.1301,"theo":98.6232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.52,"last_trade_time":"2026-02-13T15:32:58","percent_change":0.0,"prev_day_close":93.9500007629394},{"option":"SPXW260529C06350000","bid":659.6,"bid_size":4.0,"ask":666.5,"ask_size":4.0,"iv":0.2224,"open_interest":18.0,"volume":0.0,"delta":0.7855,"gamma":0.0004,"vega":10.515,"theta":-1.0196,"rho":12.9366,"theo":662.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":761.81,"last_trade_time":"2026-02-09T12:11:13","percent_change":0.0,"prev_day_close":673.25},{"option":"SPXW260529P06350000","bid":101.9,"bid_size":21.0,"ask":103.0,"ask_size":18.0,"iv":0.2229,"open_interest":538.0,"volume":0.0,"delta":-0.2147,"gamma":0.0004,"vega":10.515,"theta":-1.1424,"rho":-4.2809,"theo":102.093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.82,"last_trade_time":"2026-02-17T10:17:33","percent_change":0.0,"prev_day_close":97.25},{"option":"SPXW260529C06370000","bid":642.4,"bid_size":4.0,"ask":649.1,"ask_size":4.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.7794,"gamma":0.0004,"vega":10.6865,"theta":-1.0321,"rho":12.8652,"theo":645.4895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.149993896484},{"option":"SPXW260529P06370000","bid":104.8,"bid_size":11.0,"ask":105.9,"ask_size":18.0,"iv":0.2209,"open_interest":9.0,"volume":0.0,"delta":-0.2209,"gamma":0.0004,"vega":10.6865,"theta":-1.1506,"rho":-4.4065,"theo":104.968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.26,"last_trade_time":"2026-02-10T16:00:42","percent_change":0.0,"prev_day_close":100.049999237061},{"option":"SPXW260529C06375000","bid":638.2,"bid_size":4.0,"ask":644.9,"ask_size":4.0,"iv":0.2202,"open_interest":1.0,"volume":0.0,"delta":0.7778,"gamma":0.0004,"vega":10.7293,"theta":-1.0352,"rho":12.8468,"theo":641.2791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":740.45,"last_trade_time":"2026-01-26T15:23:07","percent_change":0.0,"prev_day_close":651.900024414062},{"option":"SPXW260529P06375000","bid":105.5,"bid_size":21.0,"ask":106.6,"ask_size":18.0,"iv":0.2203,"open_interest":241.0,"volume":0.0,"delta":-0.2225,"gamma":0.0004,"vega":10.7293,"theta":-1.1525,"rho":-4.4384,"theo":105.701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.22,"last_trade_time":"2026-02-13T10:57:27","percent_change":0.0,"prev_day_close":100.75},{"option":"SPXW260529C06380000","bid":634.0,"bid_size":4.0,"ask":640.7,"ask_size":4.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.7762,"gamma":0.0004,"vega":10.772,"theta":-1.0382,"rho":12.8281,"theo":637.0745,"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":647.649993896484},{"option":"SPXW260529P06380000","bid":106.1,"bid_size":21.0,"ask":107.4,"ask_size":18.0,"iv":0.2198,"open_interest":5.0,"volume":0.0,"delta":-0.2241,"gamma":0.0004,"vega":10.772,"theta":-1.1545,"rho":-4.4706,"theo":106.4398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.1,"last_trade_time":"2026-02-12T11:47:29","percent_change":0.0,"prev_day_close":101.450000762939},{"option":"SPXW260529C06390000","bid":625.6,"bid_size":4.0,"ask":632.3,"ask_size":4.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.773,"gamma":0.0004,"vega":10.8572,"theta":-1.0442,"rho":12.7902,"theo":628.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.200012207031},{"option":"SPXW260529P06390000","bid":107.6,"bid_size":21.0,"ask":108.9,"ask_size":18.0,"iv":0.2189,"open_interest":7.0,"volume":0.0,"delta":-0.2273,"gamma":0.0004,"vega":10.8572,"theta":-1.1584,"rho":-4.5357,"theo":107.9349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.6,"last_trade_time":"2026-02-12T11:47:29","percent_change":0.0,"prev_day_close":102.950000762939},{"option":"SPXW260529C06400000","bid":617.2,"bid_size":4.0,"ask":624.4,"ask_size":4.0,"iv":0.2176,"open_interest":1.0,"volume":0.0,"delta":0.7697,"gamma":0.0004,"vega":10.942,"theta":-1.0502,"rho":12.7515,"theo":620.315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":712.55,"last_trade_time":"2026-02-09T15:24:53","percent_change":0.0,"prev_day_close":630.649993896484},{"option":"SPXW260529P06400000","bid":109.3,"bid_size":18.0,"ask":110.3,"ask_size":25.0,"iv":0.2178,"open_interest":1718.0,"volume":1.0,"delta":-0.2305,"gamma":0.0004,"vega":10.942,"theta":-1.1621,"rho":-4.6014,"theo":109.4538,"change":-14.73,"open":95.17,"high":95.17,"low":95.17,"tick":"down","last_trade_price":95.17,"last_trade_time":"2026-02-18T11:08:18","percent_change":-13.4031,"prev_day_close":104.400001525879},{"option":"SPXW260529C06410000","bid":609.0,"bid_size":4.0,"ask":615.5,"ask_size":4.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.7664,"gamma":0.0004,"vega":11.0265,"theta":-1.056,"rho":12.7122,"theo":611.9712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.350006103516},{"option":"SPXW260529P06410000","bid":110.7,"bid_size":20.0,"ask":111.9,"ask_size":17.0,"iv":0.2168,"open_interest":1.0,"volume":0.0,"delta":-0.2338,"gamma":0.0004,"vega":11.0265,"theta":-1.1658,"rho":-4.6678,"theo":110.9967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.66,"last_trade_time":"2026-02-02T09:50:02","percent_change":0.0,"prev_day_close":105.850002288818},{"option":"SPXW260529C06420000","bid":601.1,"bid_size":4.0,"ask":607.7,"ask_size":4.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7631,"gamma":0.0004,"vega":11.1105,"theta":-1.0618,"rho":12.6722,"theo":603.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.899993896484},{"option":"SPXW260529P06420000","bid":112.3,"bid_size":20.0,"ask":113.5,"ask_size":17.0,"iv":0.2158,"open_interest":2.0,"volume":0.0,"delta":-0.2372,"gamma":0.0004,"vega":11.1105,"theta":-1.1694,"rho":-4.7348,"theo":112.564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.38,"last_trade_time":"2026-02-06T09:36:02","percent_change":0.0,"prev_day_close":107.350002288818},{"option":"SPXW260529C06425000","bid":596.5,"bid_size":4.0,"ask":603.0,"ask_size":4.0,"iv":0.2151,"open_interest":2.0,"volume":0.0,"delta":0.7614,"gamma":0.0004,"vega":11.1524,"theta":-1.0646,"rho":12.6519,"theo":599.5012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":687.65,"last_trade_time":"2026-02-09T15:39:16","percent_change":0.0,"prev_day_close":609.700012207031},{"option":"SPXW260529P06425000","bid":113.2,"bid_size":10.0,"ask":114.3,"ask_size":17.0,"iv":0.2153,"open_interest":161.0,"volume":0.0,"delta":-0.2389,"gamma":0.0004,"vega":11.1524,"theta":-1.1711,"rho":-4.7686,"theo":113.3569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":123.02,"last_trade_time":"2026-02-12T16:13:16","percent_change":0.0,"prev_day_close":108.149997711182},{"option":"SPXW260529C06430000","bid":592.8,"bid_size":4.0,"ask":599.4,"ask_size":4.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.7597,"gamma":0.0004,"vega":11.1943,"theta":-1.0674,"rho":12.6314,"theo":595.3569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.550018310547},{"option":"SPXW260529P06430000","bid":114.0,"bid_size":10.0,"ask":115.1,"ask_size":17.0,"iv":0.2148,"open_interest":2.0,"volume":0.0,"delta":-0.2406,"gamma":0.0004,"vega":11.1943,"theta":-1.1728,"rho":-4.8026,"theo":114.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.62,"last_trade_time":"2026-02-10T11:56:02","percent_change":0.0,"prev_day_close":108.950000762939},{"option":"SPXW260529C06440000","bid":584.1,"bid_size":4.0,"ask":590.6,"ask_size":4.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":0.7562,"gamma":0.0004,"vega":11.2779,"theta":-1.0729,"rho":12.59,"theo":587.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.200012207031},{"option":"SPXW260529P06440000","bid":115.5,"bid_size":20.0,"ask":116.6,"ask_size":7.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":-0.244,"gamma":0.0004,"vega":11.2779,"theta":-1.1762,"rho":-4.8712,"theo":115.773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":110.450000762939},{"option":"SPXW260529C06450000","bid":576.2,"bid_size":4.0,"ask":582.7,"ask_size":4.0,"iv":0.2123,"open_interest":42.0,"volume":0.0,"delta":0.7527,"gamma":0.0004,"vega":11.3614,"theta":-1.0784,"rho":12.5476,"theo":578.8428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":675.54,"last_trade_time":"2026-01-26T15:14:37","percent_change":0.0,"prev_day_close":589.0},{"option":"SPXW260529P06450000","bid":117.2,"bid_size":10.0,"ask":118.4,"ask_size":17.0,"iv":0.2128,"open_interest":172.0,"volume":1.0,"delta":-0.2476,"gamma":0.0004,"vega":11.3614,"theta":-1.1795,"rho":-4.9406,"theo":117.4154,"change":-2.11,"open":115.94,"high":115.94,"low":115.94,"tick":"up","last_trade_price":115.94,"last_trade_time":"2026-02-18T09:50:13","percent_change":-1.78738,"prev_day_close":112.049999237061},{"option":"SPXW260529C06460000","bid":567.7,"bid_size":4.0,"ask":574.1,"ask_size":4.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7491,"gamma":0.0004,"vega":11.4449,"theta":-1.0837,"rho":12.5042,"theo":570.6243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.650024414062},{"option":"SPXW260529P06460000","bid":118.8,"bid_size":19.0,"ask":120.1,"ask_size":17.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":-0.2511,"gamma":0.0004,"vega":11.4449,"theta":-1.1826,"rho":-5.0111,"theo":119.0837,"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":113.649997711182},{"option":"SPXW260529C06470000","bid":559.8,"bid_size":3.0,"ask":566.3,"ask_size":4.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.7455,"gamma":0.0004,"vega":11.5285,"theta":-1.0889,"rho":12.4596,"theo":562.4322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.350006103516},{"option":"SPXW260529P06470000","bid":120.5,"bid_size":18.0,"ask":121.8,"ask_size":15.0,"iv":0.2108,"open_interest":3.0,"volume":0.0,"delta":-0.2547,"gamma":0.0004,"vega":11.5285,"theta":-1.1857,"rho":-5.0827,"theo":120.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.72,"last_trade_time":"2026-02-13T15:32:58","percent_change":0.0,"prev_day_close":115.299999237061},{"option":"SPXW260529C06475000","bid":555.8,"bid_size":3.0,"ask":562.2,"ask_size":4.0,"iv":0.2098,"open_interest":35.0,"volume":0.0,"delta":0.7437,"gamma":0.0004,"vega":11.5704,"theta":-1.0915,"rho":12.4368,"theo":558.3463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.38,"last_trade_time":"2026-02-13T11:22:10","percent_change":0.0,"prev_day_close":568.25},{"option":"SPXW260529P06475000","bid":121.4,"bid_size":18.0,"ask":122.6,"ask_size":15.0,"iv":0.2102,"open_interest":109.0,"volume":12.0,"delta":-0.2566,"gamma":0.0004,"vega":11.5704,"theta":-1.1872,"rho":-5.1191,"theo":121.6358,"change":-12.5,"open":120.16,"high":120.16,"low":108.4,"tick":"up","last_trade_price":109.9,"last_trade_time":"2026-02-18T10:36:13","percent_change":-10.2124,"prev_day_close":116.149997711182},{"option":"SPXW260529C06480000","bid":551.7,"bid_size":3.0,"ask":558.1,"ask_size":4.0,"iv":0.2093,"open_interest":75.0,"volume":0.0,"delta":0.7418,"gamma":0.0004,"vega":11.6123,"theta":-1.094,"rho":12.4136,"theo":554.2672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.100006103516},{"option":"SPXW260529P06480000","bid":122.3,"bid_size":9.0,"ask":123.5,"ask_size":15.0,"iv":0.2097,"open_interest":6.0,"volume":0.0,"delta":-0.2584,"gamma":0.0004,"vega":11.6123,"theta":-1.1886,"rho":-5.1558,"theo":122.5001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.67,"last_trade_time":"2026-02-13T15:32:58","percent_change":0.0,"prev_day_close":116.950000762939},{"option":"SPXW260529C06490000","bid":543.6,"bid_size":3.0,"ask":549.9,"ask_size":4.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.7381,"gamma":0.0004,"vega":11.6963,"theta":-1.099,"rho":12.3662,"theo":546.1299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.949981689453},{"option":"SPXW260529P06490000","bid":124.0,"bid_size":18.0,"ask":125.3,"ask_size":15.0,"iv":0.2087,"open_interest":5.0,"volume":0.0,"delta":-0.2621,"gamma":0.0004,"vega":11.6963,"theta":-1.1914,"rho":-5.2302,"theo":124.2496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.27,"last_trade_time":"2026-02-17T13:59:22","percent_change":0.0,"prev_day_close":118.649997711182},{"option":"SPXW260529C06500000","bid":535.1,"bid_size":7.0,"ask":541.4,"ask_size":7.0,"iv":0.2075,"open_interest":122.0,"volume":1.0,"delta":0.7343,"gamma":0.0004,"vega":11.7802,"theta":-1.1038,"rho":12.3173,"theo":538.021,"change":36.45,"open":564.6,"high":564.6,"low":564.6,"tick":"down","last_trade_price":564.6,"last_trade_time":"2026-02-18T12:39:03","percent_change":6.90144,"prev_day_close":547.75},{"option":"SPXW260529P06500000","bid":125.9,"bid_size":9.0,"ask":127.1,"ask_size":15.0,"iv":0.2077,"open_interest":903.0,"volume":6.0,"delta":-0.2659,"gamma":0.0004,"vega":11.7802,"theta":-1.1941,"rho":-5.3062,"theo":126.0275,"change":-13.67,"open":113.23,"high":113.23,"low":113.23,"tick":"down","last_trade_price":113.23,"last_trade_time":"2026-02-18T10:27:05","percent_change":-10.7723,"prev_day_close":120.350002288818},{"option":"SPXW260529C06510000","bid":527.4,"bid_size":3.0,"ask":533.7,"ask_size":7.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.7305,"gamma":0.0004,"vega":11.8642,"theta":-1.1085,"rho":12.2668,"theo":529.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.649993896484},{"option":"SPXW260529P06510000","bid":127.7,"bid_size":9.0,"ask":128.9,"ask_size":15.0,"iv":0.2067,"open_interest":1.0,"volume":0.0,"delta":-0.2697,"gamma":0.0004,"vega":11.8642,"theta":-1.1966,"rho":-5.3838,"theo":127.8345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.17,"last_trade_time":"2026-02-03T16:14:27","percent_change":0.0,"prev_day_close":122.099998474121},{"option":"SPXW260529C06520000","bid":519.0,"bid_size":7.0,"ask":525.2,"ask_size":7.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":0.7266,"gamma":0.0004,"vega":11.9478,"theta":-1.1131,"rho":12.2149,"theo":521.8914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.449981689453},{"option":"SPXW260529P06520000","bid":129.4,"bid_size":18.0,"ask":130.7,"ask_size":15.0,"iv":0.2057,"open_interest":7.0,"volume":0.0,"delta":-0.2736,"gamma":0.0004,"vega":11.9478,"theta":-1.199,"rho":-5.4628,"theo":129.6713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.78,"last_trade_time":"2026-02-17T10:19:56","percent_change":0.0,"prev_day_close":123.850002288818},{"option":"SPXW260529C06525000","bid":515.0,"bid_size":7.0,"ask":521.2,"ask_size":7.0,"iv":0.2049,"open_interest":22.0,"volume":0.0,"delta":0.7246,"gamma":0.0005,"vega":11.9894,"theta":-1.1153,"rho":12.1884,"theo":517.8779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":568.13,"last_trade_time":"2026-02-06T14:24:06","percent_change":0.0,"prev_day_close":527.399993896484},{"option":"SPXW260529P06525000","bid":130.3,"bid_size":18.0,"ask":131.6,"ask_size":15.0,"iv":0.2051,"open_interest":320.0,"volume":2.0,"delta":-0.2756,"gamma":0.0005,"vega":11.9894,"theta":-1.2002,"rho":-5.5028,"theo":130.6012,"change":-16.57,"open":118.2,"high":118.2,"low":115.03,"tick":"down","last_trade_price":115.03,"last_trade_time":"2026-02-18T11:04:49","percent_change":-12.5912,"prev_day_close":124.75},{"option":"SPXW260529C06530000","bid":511.0,"bid_size":7.0,"ask":517.2,"ask_size":7.0,"iv":0.2044,"open_interest":1.0,"volume":0.0,"delta":0.7227,"gamma":0.0005,"vega":12.031,"theta":-1.1175,"rho":12.1615,"theo":513.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":496.22,"last_trade_time":"2026-02-05T13:30:01","percent_change":0.0,"prev_day_close":523.350006103516},{"option":"SPXW260529P06530000","bid":131.3,"bid_size":9.0,"ask":132.6,"ask_size":15.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":-0.2776,"gamma":0.0005,"vega":12.031,"theta":-1.2013,"rho":-5.5432,"theo":131.5388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.649997711182},{"option":"SPXW260529C06540000","bid":503.0,"bid_size":7.0,"ask":509.2,"ask_size":7.0,"iv":0.2034,"open_interest":3.0,"volume":0.0,"delta":0.7187,"gamma":0.0005,"vega":12.1135,"theta":-1.1218,"rho":12.107,"theo":505.8839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.300018310547},{"option":"SPXW260529P06540000","bid":133.2,"bid_size":9.0,"ask":134.5,"ask_size":14.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":-0.2816,"gamma":0.0005,"vega":12.1135,"theta":-1.2034,"rho":-5.6247,"theo":133.4374,"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":127.5},{"option":"SPXW260529C06550000","bid":495.1,"bid_size":7.0,"ask":501.2,"ask_size":7.0,"iv":0.2024,"open_interest":4.0,"volume":0.0,"delta":0.7146,"gamma":0.0005,"vega":12.1951,"theta":-1.1259,"rho":12.0514,"theo":497.9275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":556.15,"last_trade_time":"2025-12-31T13:54:06","percent_change":0.0,"prev_day_close":507.25},{"option":"SPXW260529P06550000","bid":135.1,"bid_size":17.0,"ask":136.4,"ask_size":14.0,"iv":0.2026,"open_interest":373.0,"volume":4.0,"delta":-0.2856,"gamma":0.0005,"vega":12.1951,"theta":-1.2054,"rho":-5.7074,"theo":135.3678,"change":-1.91,"open":134.49,"high":134.49,"low":134.49,"tick":"up","last_trade_price":134.49,"last_trade_time":"2026-02-18T15:15:47","percent_change":-1.40029,"prev_day_close":129.349998474121},{"option":"SPXW260529C06560000","bid":487.2,"bid_size":7.0,"ask":493.3,"ask_size":7.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":0.7105,"gamma":0.0005,"vega":12.2758,"theta":-1.1299,"rho":11.9949,"theo":490.0034,"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":499.300003051758},{"option":"SPXW260529P06560000","bid":137.0,"bid_size":17.0,"ask":138.4,"ask_size":14.0,"iv":0.2016,"open_interest":1.0,"volume":0.0,"delta":-0.2898,"gamma":0.0005,"vega":12.2758,"theta":-1.2072,"rho":-5.791,"theo":137.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.88,"last_trade_time":"2026-02-02T09:50:02","percent_change":0.0,"prev_day_close":131.25},{"option":"SPXW260529C06570000","bid":479.3,"bid_size":7.0,"ask":485.3,"ask_size":7.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.7063,"gamma":0.0005,"vega":12.3555,"theta":-1.1337,"rho":11.9376,"theo":482.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.300003051758},{"option":"SPXW260529P06570000","bid":139.0,"bid_size":17.0,"ask":140.4,"ask_size":14.0,"iv":0.2005,"open_interest":84.0,"volume":0.0,"delta":-0.294,"gamma":0.0005,"vega":12.3555,"theta":-1.2088,"rho":-5.8753,"theo":139.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":151.9,"last_trade_time":"2026-02-17T11:05:54","percent_change":0.0,"prev_day_close":133.150001525879},{"option":"SPXW260529C06575000","bid":475.7,"bid_size":3.0,"ask":481.8,"ask_size":7.0,"iv":0.1995,"open_interest":7.0,"volume":0.0,"delta":0.7042,"gamma":0.0005,"vega":12.3949,"theta":-1.1356,"rho":11.9087,"theo":478.1785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":502.98,"last_trade_time":"2026-01-20T09:49:12","percent_change":0.0,"prev_day_close":487.300003051758},{"option":"SPXW260529P06575000","bid":140.0,"bid_size":17.0,"ask":141.4,"ask_size":14.0,"iv":0.2,"open_interest":221.0,"volume":1.0,"delta":-0.2961,"gamma":0.0005,"vega":12.3949,"theta":-1.2096,"rho":-5.9178,"theo":140.3357,"change":-17.57,"open":123.93,"high":123.93,"low":123.93,"tick":"down","last_trade_price":123.93,"last_trade_time":"2026-02-18T11:04:49","percent_change":-12.417,"prev_day_close":134.150001525879},{"option":"SPXW260529C06580000","bid":471.4,"bid_size":7.0,"ask":477.4,"ask_size":7.0,"iv":0.1993,"open_interest":8.0,"volume":0.0,"delta":0.702,"gamma":0.0005,"vega":12.4341,"theta":-1.1374,"rho":11.8796,"theo":474.2535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":499.03,"last_trade_time":"2026-01-20T09:49:12","percent_change":0.0,"prev_day_close":483.25},{"option":"SPXW260529P06580000","bid":141.0,"bid_size":17.0,"ask":142.4,"ask_size":14.0,"iv":0.1995,"open_interest":130.0,"volume":0.0,"delta":-0.2982,"gamma":0.0005,"vega":12.4341,"theta":-1.2103,"rho":-5.9605,"theo":141.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.12,"last_trade_time":"2026-02-09T09:31:49","percent_change":0.0,"prev_day_close":135.150001525879},{"option":"SPXW260529C06590000","bid":463.6,"bid_size":7.0,"ask":469.6,"ask_size":7.0,"iv":0.1982,"open_interest":4.0,"volume":0.0,"delta":0.6977,"gamma":0.0005,"vega":12.5118,"theta":-1.1409,"rho":11.8206,"theo":466.4287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":523.61,"last_trade_time":"2026-01-29T11:33:36","percent_change":0.0,"prev_day_close":475.449996948242},{"option":"SPXW260529P06590000","bid":143.1,"bid_size":8.0,"ask":144.5,"ask_size":14.0,"iv":0.1985,"open_interest":68.0,"volume":2.0,"delta":-0.3025,"gamma":0.0005,"vega":12.5118,"theta":-1.2116,"rho":-6.0465,"theo":143.4159,"change":-4.31,"open":140.44,"high":140.44,"low":140.44,"tick":"down","last_trade_price":140.44,"last_trade_time":"2026-02-18T15:33:37","percent_change":-2.97755,"prev_day_close":137.099998474121},{"option":"SPXW260529C06600000","bid":455.8,"bid_size":7.0,"ask":461.8,"ask_size":7.0,"iv":0.1972,"open_interest":46.0,"volume":0.0,"delta":0.6933,"gamma":0.0005,"vega":12.5887,"theta":-1.1442,"rho":11.7607,"theo":458.6378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":559.24,"last_trade_time":"2026-01-06T14:26:47","percent_change":0.0,"prev_day_close":467.550003051758},{"option":"SPXW260529P06600000","bid":145.2,"bid_size":8.0,"ask":146.6,"ask_size":14.0,"iv":0.1974,"open_interest":420.0,"volume":0.0,"delta":-0.3069,"gamma":0.0005,"vega":12.5887,"theta":-1.2128,"rho":-6.1334,"theo":145.5119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.4,"last_trade_time":"2026-02-17T15:33:08","percent_change":0.0,"prev_day_close":139.200004577637},{"option":"SPXW260529C06610000","bid":450.8,"bid_size":1.0,"ask":452.8,"ask_size":1.0,"iv":0.1965,"open_interest":5.0,"volume":0.0,"delta":0.6889,"gamma":0.0005,"vega":12.6648,"theta":-1.1474,"rho":11.6996,"theo":450.8816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.2,"last_trade_time":"2026-02-17T09:58:26","percent_change":0.0,"prev_day_close":459.399993896484},{"option":"SPXW260529P06610000","bid":147.3,"bid_size":8.0,"ask":148.7,"ask_size":14.0,"iv":0.1964,"open_interest":83.0,"volume":5.0,"delta":-0.3114,"gamma":0.0005,"vega":12.6648,"theta":-1.2138,"rho":-6.2216,"theo":147.6424,"change":-18.2,"open":130.8,"high":130.8,"low":130.8,"tick":"down","last_trade_price":130.8,"last_trade_time":"2026-02-18T13:07:07","percent_change":-12.2148,"prev_day_close":141.150001525879},{"option":"SPXW260529C06620000","bid":443.0,"bid_size":1.0,"ask":445.0,"ask_size":1.0,"iv":0.1956,"open_interest":1.0,"volume":0.0,"delta":0.6844,"gamma":0.0005,"vega":12.7403,"theta":-1.1504,"rho":11.6371,"theo":443.1607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.88,"last_trade_time":"2025-12-19T12:39:46","percent_change":0.0,"prev_day_close":451.600006103516},{"option":"SPXW260529P06620000","bid":149.4,"bid_size":16.0,"ask":150.9,"ask_size":14.0,"iv":0.1954,"open_interest":52.0,"volume":0.0,"delta":-0.3159,"gamma":0.0005,"vega":12.7403,"theta":-1.2146,"rho":-6.3112,"theo":149.8083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.11,"last_trade_time":"2026-02-06T11:30:18","percent_change":0.0,"prev_day_close":143.25},{"option":"SPXW260529C06625000","bid":439.2,"bid_size":1.0,"ask":441.2,"ask_size":1.0,"iv":0.195,"open_interest":4.0,"volume":0.0,"delta":0.6821,"gamma":0.0005,"vega":12.7778,"theta":-1.1518,"rho":11.6052,"theo":439.3138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":448.86,"last_trade_time":"2026-02-13T11:57:50","percent_change":0.0,"prev_day_close":447.75},{"option":"SPXW260529P06625000","bid":150.5,"bid_size":15.0,"ask":152.0,"ask_size":13.0,"iv":0.1948,"open_interest":115.0,"volume":0.0,"delta":-0.3182,"gamma":0.0005,"vega":12.7778,"theta":-1.215,"rho":-6.3566,"theo":150.9047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.38,"last_trade_time":"2026-02-17T13:56:26","percent_change":0.0,"prev_day_close":144.349998474121},{"option":"SPXW260529C06630000","bid":435.3,"bid_size":1.0,"ask":437.4,"ask_size":1.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.6798,"gamma":0.0005,"vega":12.8152,"theta":-1.1531,"rho":11.573,"theo":435.4759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.849990844727},{"option":"SPXW260529P06630000","bid":151.6,"bid_size":15.0,"ask":153.1,"ask_size":13.0,"iv":0.1944,"open_interest":40.0,"volume":0.0,"delta":-0.3204,"gamma":0.0005,"vega":12.8152,"theta":-1.2153,"rho":-6.4024,"theo":152.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":128.1,"last_trade_time":"2026-02-11T15:30:49","percent_change":0.0,"prev_day_close":145.349998474121},{"option":"SPXW260529C06640000","bid":427.7,"bid_size":1.0,"ask":429.7,"ask_size":1.0,"iv":0.1934,"open_interest":2.0,"volume":0.0,"delta":0.6752,"gamma":0.0005,"vega":12.8894,"theta":-1.1558,"rho":11.5069,"theo":427.8282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.14,"last_trade_time":"2026-02-12T13:46:04","percent_change":0.0,"prev_day_close":436.100006103516},{"option":"SPXW260529P06640000","bid":153.8,"bid_size":15.0,"ask":155.3,"ask_size":13.0,"iv":0.1933,"open_interest":154.0,"volume":0.0,"delta":-0.3251,"gamma":0.0005,"vega":12.8894,"theta":-1.2157,"rho":-6.4955,"theo":154.2493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.38,"last_trade_time":"2026-02-12T15:51:07","percent_change":0.0,"prev_day_close":147.550003051758},{"option":"SPXW260529C06650000","bid":420.0,"bid_size":1.0,"ask":422.0,"ask_size":1.0,"iv":0.1924,"open_interest":55.0,"volume":0.0,"delta":0.6704,"gamma":0.0005,"vega":12.963,"theta":-1.1582,"rho":11.439,"theo":420.2184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.0,"last_trade_time":"2026-02-17T09:58:26","percent_change":0.0,"prev_day_close":428.399993896484},{"option":"SPXW260529P06650000","bid":156.1,"bid_size":15.0,"ask":157.6,"ask_size":13.0,"iv":0.1923,"open_interest":209.0,"volume":0.0,"delta":-0.3298,"gamma":0.0005,"vega":12.963,"theta":-1.216,"rho":-6.5905,"theo":156.5263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.11,"last_trade_time":"2026-02-12T11:40:43","percent_change":0.0,"prev_day_close":149.75},{"option":"SPXW260529C06660000","bid":412.5,"bid_size":1.0,"ask":414.5,"ask_size":1.0,"iv":0.1913,"open_interest":9.0,"volume":0.0,"delta":0.6657,"gamma":0.0005,"vega":13.0358,"theta":-1.1604,"rho":11.3691,"theo":412.6477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":493.49,"last_trade_time":"2026-01-07T16:04:00","percent_change":0.0,"prev_day_close":420.75},{"option":"SPXW260529P06660000","bid":158.4,"bid_size":15.0,"ask":159.9,"ask_size":13.0,"iv":0.1913,"open_interest":80.0,"volume":0.0,"delta":-0.3346,"gamma":0.0005,"vega":13.0358,"theta":-1.216,"rho":-6.6875,"theo":158.8423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.8,"last_trade_time":"2026-02-13T10:57:27","percent_change":0.0,"prev_day_close":151.949996948242},{"option":"SPXW260529C06670000","bid":404.9,"bid_size":1.0,"ask":407.4,"ask_size":1.0,"iv":0.1903,"open_interest":0.0,"volume":0.0,"delta":0.6608,"gamma":0.0005,"vega":13.1074,"theta":-1.1624,"rho":11.2973,"theo":405.117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.100006103516},{"option":"SPXW260529P06670000","bid":160.7,"bid_size":15.0,"ask":162.3,"ask_size":13.0,"iv":0.1902,"open_interest":59.0,"volume":0.0,"delta":-0.3394,"gamma":0.0005,"vega":13.1074,"theta":-1.2158,"rho":-6.7863,"theo":161.1984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.9,"last_trade_time":"2026-02-11T11:56:44","percent_change":0.0,"prev_day_close":154.199996948242},{"option":"SPXW260529C06675000","bid":401.2,"bid_size":1.0,"ask":403.1,"ask_size":1.0,"iv":0.1898,"open_interest":3.0,"volume":0.0,"delta":0.6584,"gamma":0.0005,"vega":13.1427,"theta":-1.1633,"rho":11.2608,"theo":401.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":484.73,"last_trade_time":"2026-01-14T09:42:15","percent_change":0.0,"prev_day_close":409.300003051758},{"option":"SPXW260529P06675000","bid":161.9,"bid_size":15.0,"ask":163.5,"ask_size":13.0,"iv":0.1897,"open_interest":161.0,"volume":0.0,"delta":-0.3419,"gamma":0.0005,"vega":13.1427,"theta":-1.2157,"rho":-6.8363,"theo":162.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.97,"last_trade_time":"2026-02-17T15:10:34","percent_change":0.0,"prev_day_close":155.349998474121},{"option":"SPXW260529C06680000","bid":397.4,"bid_size":2.0,"ask":399.3,"ask_size":5.0,"iv":0.1892,"open_interest":5.0,"volume":0.0,"delta":0.6559,"gamma":0.0005,"vega":13.1776,"theta":-1.1642,"rho":11.2241,"theo":397.6273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":497.1,"last_trade_time":"2026-02-11T09:33:17","percent_change":0.0,"prev_day_close":405.550003051758},{"option":"SPXW260529P06680000","bid":163.1,"bid_size":15.0,"ask":164.7,"ask_size":13.0,"iv":0.1892,"open_interest":40.0,"volume":0.0,"delta":-0.3443,"gamma":0.0005,"vega":13.1776,"theta":-1.2154,"rho":-6.8866,"theo":163.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.1,"last_trade_time":"2026-02-09T10:53:03","percent_change":0.0,"prev_day_close":156.5},{"option":"SPXW260529C06690000","bid":389.9,"bid_size":2.0,"ask":392.0,"ask_size":5.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.6509,"gamma":0.0006,"vega":13.2463,"theta":-1.1657,"rho":11.1494,"theo":390.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.949996948242},{"option":"SPXW260529P06690000","bid":165.5,"bid_size":20.0,"ask":167.1,"ask_size":13.0,"iv":0.1881,"open_interest":19.0,"volume":1.0,"delta":-0.3493,"gamma":0.0006,"vega":13.2463,"theta":-1.2148,"rho":-6.9884,"theo":166.0341,"change":-4.12,"open":163.78,"high":163.78,"low":163.78,"tick":"down","last_trade_price":163.78,"last_trade_time":"2026-02-18T15:10:35","percent_change":-2.45384,"prev_day_close":158.899993896484},{"option":"SPXW260529C06700000","bid":382.5,"bid_size":2.0,"ask":384.6,"ask_size":5.0,"iv":0.1872,"open_interest":10.0,"volume":0.0,"delta":0.6459,"gamma":0.0006,"vega":13.3133,"theta":-1.1671,"rho":11.0736,"theo":382.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.0,"last_trade_time":"2026-02-17T10:59:34","percent_change":0.0,"prev_day_close":390.449996948242},{"option":"SPXW260529P06700000","bid":168.0,"bid_size":20.0,"ask":169.6,"ask_size":13.0,"iv":0.1871,"open_interest":804.0,"volume":12.0,"delta":-0.3544,"gamma":0.0006,"vega":13.3133,"theta":-1.214,"rho":-7.0912,"theo":168.5153,"change":-18.08,"open":152.32,"high":152.32,"low":152.32,"tick":"down","last_trade_price":152.32,"last_trade_time":"2026-02-18T10:27:05","percent_change":-10.6103,"prev_day_close":161.25},{"option":"SPXW260529C06710000","bid":375.1,"bid_size":2.0,"ask":377.2,"ask_size":5.0,"iv":0.1861,"open_interest":8.0,"volume":0.0,"delta":0.6407,"gamma":0.0006,"vega":13.3783,"theta":-1.1682,"rho":10.997,"theo":375.4111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.0,"last_trade_time":"2025-12-16T11:20:10","percent_change":0.0,"prev_day_close":383.050003051758},{"option":"SPXW260529P06710000","bid":170.5,"bid_size":14.0,"ask":172.1,"ask_size":13.0,"iv":0.1861,"open_interest":16.0,"volume":0.0,"delta":-0.3595,"gamma":0.0006,"vega":13.3783,"theta":-1.213,"rho":-7.1949,"theo":171.0395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":152.48,"last_trade_time":"2026-01-29T15:40:57","percent_change":0.0,"prev_day_close":163.699996948242},{"option":"SPXW260529C06720000","bid":367.8,"bid_size":2.0,"ask":369.7,"ask_size":5.0,"iv":0.1851,"open_interest":7.0,"volume":0.0,"delta":0.6355,"gamma":0.0006,"vega":13.4415,"theta":-1.169,"rho":10.9195,"theo":368.0922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":412.38,"last_trade_time":"2026-02-03T12:41:52","percent_change":0.0,"prev_day_close":375.800003051758},{"option":"SPXW260529P06720000","bid":173.1,"bid_size":7.0,"ask":174.7,"ask_size":12.0,"iv":0.1851,"open_interest":4.0,"volume":0.0,"delta":-0.3647,"gamma":0.0006,"vega":13.4415,"theta":-1.2117,"rho":-7.2995,"theo":173.6073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.15,"last_trade_time":"2026-01-23T11:02:01","percent_change":0.0,"prev_day_close":166.199996948242},{"option":"SPXW260529C06725000","bid":364.2,"bid_size":2.0,"ask":366.1,"ask_size":5.0,"iv":0.1846,"open_interest":4.0,"volume":0.0,"delta":0.6329,"gamma":0.0006,"vega":13.4723,"theta":-1.1694,"rho":10.8804,"theo":364.4492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.2,"last_trade_time":"2026-02-12T11:19:03","percent_change":0.0,"prev_day_close":371.949996948242},{"option":"SPXW260529P06725000","bid":174.4,"bid_size":7.0,"ask":176.0,"ask_size":12.0,"iv":0.1846,"open_interest":556.0,"volume":5.0,"delta":-0.3674,"gamma":0.0006,"vega":13.4723,"theta":-1.2109,"rho":-7.3521,"theo":174.9077,"change":-20.0,"open":157.13,"high":157.13,"low":156.95,"tick":"no_change","last_trade_price":156.95,"last_trade_time":"2026-02-18T10:18:22","percent_change":-11.3026,"prev_day_close":167.399993896484},{"option":"SPXW260529C06730000","bid":360.5,"bid_size":2.0,"ask":362.3,"ask_size":6.0,"iv":0.184,"open_interest":1.0,"volume":0.0,"delta":0.6302,"gamma":0.0006,"vega":13.5027,"theta":-1.1697,"rho":10.8411,"theo":360.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":438.91,"last_trade_time":"2026-01-07T16:05:45","percent_change":0.0,"prev_day_close":368.149993896484},{"option":"SPXW260529P06730000","bid":175.7,"bid_size":13.0,"ask":177.3,"ask_size":12.0,"iv":0.184,"open_interest":55.0,"volume":0.0,"delta":-0.37,"gamma":0.0006,"vega":13.5027,"theta":-1.2101,"rho":-7.4049,"theo":176.2193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.54,"last_trade_time":"2026-02-17T11:23:11","percent_change":0.0,"prev_day_close":168.699996948242},{"option":"SPXW260529C06740000","bid":353.3,"bid_size":2.0,"ask":355.2,"ask_size":6.0,"iv":0.183,"open_interest":2.0,"volume":0.0,"delta":0.6249,"gamma":0.0006,"vega":13.5621,"theta":-1.1701,"rho":10.7615,"theo":353.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.9,"last_trade_time":"2026-02-13T13:12:28","percent_change":0.0,"prev_day_close":360.949996948242},{"option":"SPXW260529P06740000","bid":178.3,"bid_size":13.0,"ask":179.9,"ask_size":12.0,"iv":0.183,"open_interest":23.0,"volume":1.0,"delta":-0.3754,"gamma":0.0006,"vega":13.5621,"theta":-1.2084,"rho":-7.5115,"theo":178.8761,"change":-14.4,"open":166.7,"high":166.7,"low":166.7,"tick":"down","last_trade_price":166.7,"last_trade_time":"2026-02-18T10:00:43","percent_change":-7.95141,"prev_day_close":171.300003051758},{"option":"SPXW260529C06750000","bid":346.1,"bid_size":2.0,"ask":348.1,"ask_size":6.0,"iv":0.1819,"open_interest":145.0,"volume":2.0,"delta":0.6195,"gamma":0.0006,"vega":13.6198,"theta":-1.1702,"rho":10.6805,"theo":346.4032,"change":8.3,"open":343.0,"high":346.0,"low":343.0,"tick":"up","last_trade_price":346.0,"last_trade_time":"2026-02-18T09:40:28","percent_change":2.4578,"prev_day_close":353.650009155273},{"option":"SPXW260529P06750000","bid":181.0,"bid_size":13.0,"ask":182.6,"ask_size":12.0,"iv":0.182,"open_interest":115.0,"volume":1.0,"delta":-0.3808,"gamma":0.0006,"vega":13.6198,"theta":-1.2064,"rho":-7.6196,"theo":181.5786,"change":-14.6,"open":169.3,"high":169.3,"low":169.3,"tick":"down","last_trade_price":169.3,"last_trade_time":"2026-02-18T10:00:43","percent_change":-7.93909,"prev_day_close":173.899993896484},{"option":"SPXW260529C06760000","bid":338.9,"bid_size":2.0,"ask":340.9,"ask_size":6.0,"iv":0.181,"open_interest":2.0,"volume":0.0,"delta":0.614,"gamma":0.0006,"vega":13.6758,"theta":-1.1701,"rho":10.5977,"theo":339.2656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.2,"last_trade_time":"2026-02-11T15:31:14","percent_change":0.0,"prev_day_close":346.399993896484},{"option":"SPXW260529P06760000","bid":183.8,"bid_size":6.0,"ask":185.4,"ask_size":12.0,"iv":0.181,"open_interest":81.0,"volume":0.0,"delta":-0.3863,"gamma":0.0006,"vega":13.6758,"theta":-1.2041,"rho":-7.7295,"theo":184.3278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.66,"last_trade_time":"2026-02-12T15:02:16","percent_change":0.0,"prev_day_close":176.5},{"option":"SPXW260529C06770000","bid":331.8,"bid_size":3.0,"ask":333.9,"ask_size":6.0,"iv":0.1799,"open_interest":8.0,"volume":0.0,"delta":0.6084,"gamma":0.0006,"vega":13.73,"theta":-1.1698,"rho":10.5127,"theo":332.176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":329.4,"last_trade_time":"2026-02-13T10:10:35","percent_change":0.0,"prev_day_close":339.25},{"option":"SPXW260529P06770000","bid":186.5,"bid_size":18.0,"ask":188.2,"ask_size":12.0,"iv":0.1799,"open_interest":207.0,"volume":0.0,"delta":-0.3919,"gamma":0.0006,"vega":13.73,"theta":-1.2016,"rho":-7.8415,"theo":187.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":150.9,"last_trade_time":"2026-02-10T11:09:07","percent_change":0.0,"prev_day_close":179.25},{"option":"SPXW260529C06775000","bid":328.3,"bid_size":2.0,"ask":329.7,"ask_size":4.0,"iv":0.1792,"open_interest":175.0,"volume":6.0,"delta":0.6056,"gamma":0.0006,"vega":13.7565,"theta":-1.1695,"rho":10.4694,"theo":328.6496,"change":28.25,"open":329.6,"high":348.5,"low":329.6,"tick":"up","last_trade_price":348.5,"last_trade_time":"2026-02-18T10:15:23","percent_change":8.82123,"prev_day_close":335.650009155273},{"option":"SPXW260529P06775000","bid":188.0,"bid_size":6.0,"ask":189.6,"ask_size":12.0,"iv":0.1794,"open_interest":109.0,"volume":0.0,"delta":-0.3947,"gamma":0.0006,"vega":13.7565,"theta":-1.2002,"rho":-7.8984,"theo":188.5419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.86,"last_trade_time":"2026-02-13T14:24:57","percent_change":0.0,"prev_day_close":180.600006103516},{"option":"SPXW260529C06780000","bid":324.8,"bid_size":2.0,"ask":326.1,"ask_size":5.0,"iv":0.1787,"open_interest":107.0,"volume":0.0,"delta":0.6027,"gamma":0.0006,"vega":13.7825,"theta":-1.1691,"rho":10.4254,"theo":325.1356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":318.79,"last_trade_time":"2026-02-17T11:19:28","percent_change":0.0,"prev_day_close":332.100006103516},{"option":"SPXW260529P06780000","bid":189.4,"bid_size":6.0,"ask":191.0,"ask_size":12.0,"iv":0.1789,"open_interest":126.0,"volume":0.0,"delta":-0.3975,"gamma":0.0006,"vega":13.7825,"theta":-1.1988,"rho":-7.9559,"theo":189.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.63,"last_trade_time":"2026-02-13T14:54:20","percent_change":0.0,"prev_day_close":182.0},{"option":"SPXW260529C06790000","bid":317.8,"bid_size":2.0,"ask":319.2,"ask_size":5.0,"iv":0.1777,"open_interest":14.0,"volume":0.0,"delta":0.597,"gamma":0.0006,"vega":13.8329,"theta":-1.1682,"rho":10.3358,"theo":318.146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":370.38,"last_trade_time":"2026-01-22T09:53:48","percent_change":0.0,"prev_day_close":324.949996948242},{"option":"SPXW260529P06790000","bid":192.3,"bid_size":12.0,"ask":193.9,"ask_size":12.0,"iv":0.1778,"open_interest":63.0,"volume":0.0,"delta":-0.4032,"gamma":0.0006,"vega":13.8329,"theta":-1.1957,"rho":-8.0726,"theo":192.8684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.76,"last_trade_time":"2026-02-17T10:33:55","percent_change":0.0,"prev_day_close":184.800003051758},{"option":"SPXW260529C06800000","bid":310.8,"bid_size":2.0,"ask":312.2,"ask_size":5.0,"iv":0.1766,"open_interest":54.0,"volume":4.0,"delta":0.5912,"gamma":0.0006,"vega":13.8811,"theta":-1.167,"rho":10.244,"theo":311.2084,"change":30.95,"open":331.0,"high":334.0,"low":331.0,"tick":"up","last_trade_price":334.0,"last_trade_time":"2026-02-18T11:30:21","percent_change":10.2128,"prev_day_close":317.949996948242},{"option":"SPXW260529P06800000","bid":195.2,"bid_size":12.0,"ask":196.9,"ask_size":12.0,"iv":0.1768,"open_interest":276.0,"volume":0.0,"delta":-0.4091,"gamma":0.0006,"vega":13.8811,"theta":-1.1923,"rho":-8.1915,"theo":195.8176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.9,"last_trade_time":"2026-02-17T15:33:08","percent_change":0.0,"prev_day_close":187.650001525879},{"option":"SPXW260529C06810000","bid":303.9,"bid_size":2.0,"ask":305.3,"ask_size":5.0,"iv":0.1756,"open_interest":1.0,"volume":0.0,"delta":0.5853,"gamma":0.0006,"vega":13.9269,"theta":-1.1656,"rho":10.1504,"theo":304.3242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.24,"last_trade_time":"2025-12-31T09:45:29","percent_change":0.0,"prev_day_close":310.949996948242},{"option":"SPXW260529P06810000","bid":198.2,"bid_size":18.0,"ask":199.9,"ask_size":12.0,"iv":0.1758,"open_interest":147.0,"volume":0.0,"delta":-0.415,"gamma":0.0006,"vega":13.9269,"theta":-1.1887,"rho":-8.3121,"theo":198.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.05,"last_trade_time":"2026-02-17T14:28:16","percent_change":0.0,"prev_day_close":190.550003051758},{"option":"SPXW260529C06820000","bid":297.1,"bid_size":2.0,"ask":298.4,"ask_size":5.0,"iv":0.1746,"open_interest":15.0,"volume":0.0,"delta":0.5793,"gamma":0.0006,"vega":13.97,"theta":-1.1638,"rho":10.0554,"theo":297.4945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.5,"last_trade_time":"2026-02-13T10:10:07","percent_change":0.0,"prev_day_close":304.050003051758},{"option":"SPXW260529P06820000","bid":201.3,"bid_size":12.0,"ask":202.8,"ask_size":6.0,"iv":0.1748,"open_interest":19.0,"volume":0.0,"delta":-0.4209,"gamma":0.0006,"vega":13.97,"theta":-1.1847,"rho":-8.4342,"theo":201.8773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.8,"last_trade_time":"2026-02-12T11:33:48","percent_change":0.0,"prev_day_close":193.550003051758},{"option":"SPXW260529C06825000","bid":293.7,"bid_size":2.0,"ask":295.2,"ask_size":5.0,"iv":0.1741,"open_interest":8.0,"volume":0.0,"delta":0.5763,"gamma":0.0006,"vega":13.9904,"theta":-1.1628,"rho":10.0075,"theo":294.1004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.79,"last_trade_time":"2026-02-13T11:07:58","percent_change":0.0,"prev_day_close":300.650009155273},{"option":"SPXW260529P06825000","bid":202.8,"bid_size":11.0,"ask":204.5,"ask_size":11.0,"iv":0.1742,"open_interest":331.0,"volume":0.0,"delta":-0.4239,"gamma":0.0006,"vega":13.9904,"theta":-1.1826,"rho":-8.4956,"theo":203.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.14,"last_trade_time":"2026-02-17T11:44:48","percent_change":0.0,"prev_day_close":195.050003051758},{"option":"SPXW260529C06830000","bid":290.3,"bid_size":2.0,"ask":291.7,"ask_size":5.0,"iv":0.1736,"open_interest":12.0,"volume":0.0,"delta":0.5733,"gamma":0.0006,"vega":14.0102,"theta":-1.1617,"rho":9.9594,"theo":290.7202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":281.6,"last_trade_time":"2026-02-12T15:51:09","percent_change":0.0,"prev_day_close":297.25},{"option":"SPXW260529P06830000","bid":204.4,"bid_size":6.0,"ask":206.1,"ask_size":11.0,"iv":0.1737,"open_interest":40.0,"volume":0.0,"delta":-0.427,"gamma":0.0006,"vega":14.0102,"theta":-1.1805,"rho":-8.5572,"theo":204.9898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.74,"last_trade_time":"2026-02-17T11:44:48","percent_change":0.0,"prev_day_close":196.550003051758},{"option":"SPXW260529C06840000","bid":283.6,"bid_size":2.0,"ask":285.0,"ask_size":5.0,"iv":0.1725,"open_interest":20.0,"volume":0.0,"delta":0.5672,"gamma":0.0006,"vega":14.0474,"theta":-1.1593,"rho":9.8626,"theo":284.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.1,"last_trade_time":"2026-02-06T09:44:56","percent_change":0.0,"prev_day_close":290.349990844727},{"option":"SPXW260529P06840000","bid":207.5,"bid_size":11.0,"ask":209.1,"ask_size":6.0,"iv":0.1727,"open_interest":77.0,"volume":0.0,"delta":-0.4331,"gamma":0.0006,"vega":14.0474,"theta":-1.1759,"rho":-8.6811,"theo":208.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":247.0,"last_trade_time":"2026-02-17T10:29:10","percent_change":0.0,"prev_day_close":199.650001525879},{"option":"SPXW260529C06850000","bid":276.9,"bid_size":6.0,"ask":278.3,"ask_size":5.0,"iv":0.1715,"open_interest":68.0,"volume":0.0,"delta":0.5609,"gamma":0.0006,"vega":14.0816,"theta":-1.1566,"rho":9.765,"theo":277.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":269.13,"last_trade_time":"2026-02-17T15:30:03","percent_change":0.0,"prev_day_close":283.650009155273},{"option":"SPXW260529P06850000","bid":210.7,"bid_size":11.0,"ask":212.5,"ask_size":11.0,"iv":0.1717,"open_interest":159.0,"volume":2.0,"delta":-0.4393,"gamma":0.0006,"vega":14.0816,"theta":-1.1711,"rho":-8.8057,"theo":211.3844,"change":-6.35,"open":208.25,"high":208.25,"low":208.25,"tick":"down","last_trade_price":208.25,"last_trade_time":"2026-02-18T15:07:47","percent_change":-2.959,"prev_day_close":202.75},{"option":"SPXW260529C06860000","bid":270.3,"bid_size":2.0,"ask":271.7,"ask_size":9.0,"iv":0.1705,"open_interest":26.0,"volume":1.0,"delta":0.5547,"gamma":0.0006,"vega":14.1129,"theta":-1.1536,"rho":9.6664,"theo":270.7384,"change":6.42,"open":269.47,"high":269.47,"low":269.47,"tick":"down","last_trade_price":269.47,"last_trade_time":"2026-02-18T15:30:04","percent_change":2.4406,"prev_day_close":276.949996948242},{"option":"SPXW260529P06860000","bid":214.1,"bid_size":6.0,"ask":215.8,"ask_size":11.0,"iv":0.1707,"open_interest":115.0,"volume":1.0,"delta":-0.4456,"gamma":0.0006,"vega":14.1129,"theta":-1.1659,"rho":-8.9314,"theo":214.6682,"change":-23.68,"open":194.32,"high":194.32,"low":194.32,"tick":"down","last_trade_price":194.32,"last_trade_time":"2026-02-18T10:21:44","percent_change":-10.8624,"prev_day_close":205.949996948242},{"option":"SPXW260529C06870000","bid":263.8,"bid_size":2.0,"ask":265.2,"ask_size":9.0,"iv":0.1694,"open_interest":34.0,"volume":2.0,"delta":0.5483,"gamma":0.0006,"vega":14.141,"theta":-1.1503,"rho":9.5663,"theo":264.1947,"change":8.25,"open":264.9,"high":264.9,"low":264.9,"tick":"down","last_trade_price":264.9,"last_trade_time":"2026-02-18T14:59:32","percent_change":3.21449,"prev_day_close":270.300003051758},{"option":"SPXW260529P06870000","bid":217.4,"bid_size":16.0,"ask":219.0,"ask_size":5.0,"iv":0.1697,"open_interest":27.0,"volume":0.0,"delta":-0.4519,"gamma":0.0006,"vega":14.141,"theta":-1.1605,"rho":-9.0587,"theo":218.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.61,"last_trade_time":"2026-02-17T10:12:00","percent_change":0.0,"prev_day_close":209.25},{"option":"SPXW260529C06875000","bid":260.5,"bid_size":2.0,"ask":261.9,"ask_size":5.0,"iv":0.1689,"open_interest":17.0,"volume":5.0,"delta":0.5451,"gamma":0.0007,"vega":14.1539,"theta":-1.1486,"rho":9.5154,"theo":260.9454,"change":23.2,"open":276.6,"high":276.6,"low":276.6,"tick":"up","last_trade_price":276.6,"last_trade_time":"2026-02-18T10:13:23","percent_change":9.15549,"prev_day_close":267.050003051758},{"option":"SPXW260529P06875000","bid":219.1,"bid_size":11.0,"ask":220.7,"ask_size":5.0,"iv":0.1692,"open_interest":86.0,"volume":0.0,"delta":-0.4552,"gamma":0.0007,"vega":14.1539,"theta":-1.1576,"rho":-9.123,"theo":219.7054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.3,"last_trade_time":"2026-02-13T14:54:20","percent_change":0.0,"prev_day_close":210.849998474121},{"option":"SPXW260529C06880000","bid":257.3,"bid_size":2.0,"ask":258.7,"ask_size":9.0,"iv":0.1684,"open_interest":65.0,"volume":50.0,"delta":0.5419,"gamma":0.0007,"vega":14.166,"theta":-1.1467,"rho":9.4641,"theo":257.7115,"change":26.57,"open":276.87,"high":276.87,"low":276.87,"tick":"up","last_trade_price":276.87,"last_trade_time":"2026-02-18T12:37:05","percent_change":10.6153,"prev_day_close":263.75},{"option":"SPXW260529P06880000","bid":220.9,"bid_size":5.0,"ask":222.6,"ask_size":16.0,"iv":0.1687,"open_interest":80.0,"volume":52.0,"delta":-0.4584,"gamma":0.0007,"vega":14.166,"theta":-1.1547,"rho":-9.1879,"theo":221.4149,"change":-24.98,"open":196.51,"high":200.02,"low":196.51,"tick":"up","last_trade_price":200.02,"last_trade_time":"2026-02-18T12:37:05","percent_change":-11.1022,"prev_day_close":212.550003051758},{"option":"SPXW260529C06890000","bid":250.9,"bid_size":2.0,"ask":252.3,"ask_size":9.0,"iv":0.1674,"open_interest":12.0,"volume":0.0,"delta":0.5353,"gamma":0.0007,"vega":14.1879,"theta":-1.1428,"rho":9.3594,"theo":251.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.76,"last_trade_time":"2026-02-11T14:01:09","percent_change":0.0,"prev_day_close":257.25},{"option":"SPXW260529P06890000","bid":224.3,"bid_size":11.0,"ask":225.9,"ask_size":5.0,"iv":0.1677,"open_interest":25.0,"volume":0.0,"delta":-0.4649,"gamma":0.0007,"vega":14.1879,"theta":-1.1486,"rho":-9.3196,"theo":224.8809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.9,"last_trade_time":"2026-02-06T12:54:31","percent_change":0.0,"prev_day_close":215.949996948242},{"option":"SPXW260529C06900000","bid":244.5,"bid_size":6.0,"ask":246.0,"ask_size":5.0,"iv":0.1664,"open_interest":38.0,"volume":0.0,"delta":0.5287,"gamma":0.0007,"vega":14.2063,"theta":-1.1385,"rho":9.2522,"theo":244.9344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.1,"last_trade_time":"2026-02-17T09:41:33","percent_change":0.0,"prev_day_close":250.849998474121},{"option":"SPXW260529P06900000","bid":227.9,"bid_size":5.0,"ask":229.6,"ask_size":10.0,"iv":0.1667,"open_interest":322.0,"volume":10.0,"delta":-0.4715,"gamma":0.0007,"vega":14.2063,"theta":-1.1421,"rho":-9.4539,"theo":228.4112,"change":-20.29,"open":207.0,"high":211.96,"low":206.49,"tick":"up","last_trade_price":211.96,"last_trade_time":"2026-02-18T13:45:27","percent_change":-8.73628,"prev_day_close":219.349998474121},{"option":"SPXW260529C06910000","bid":238.2,"bid_size":6.0,"ask":239.8,"ask_size":5.0,"iv":0.1655,"open_interest":12.0,"volume":2.0,"delta":0.5221,"gamma":0.0007,"vega":14.2212,"theta":-1.1339,"rho":9.1423,"theo":238.6443,"change":28.09,"open":248.75,"high":259.69,"low":248.75,"tick":"up","last_trade_price":259.69,"last_trade_time":"2026-02-18T10:48:55","percent_change":12.1287,"prev_day_close":244.5},{"option":"SPXW260529P06910000","bid":231.4,"bid_size":10.0,"ask":233.1,"ask_size":5.0,"iv":0.1657,"open_interest":8.0,"volume":2.0,"delta":-0.4782,"gamma":0.0007,"vega":14.2212,"theta":-1.1353,"rho":-9.5908,"theo":232.0079,"change":-28.1,"open":207.9,"high":207.9,"low":207.9,"tick":"down","last_trade_price":207.9,"last_trade_time":"2026-02-18T11:00:14","percent_change":-11.9068,"prev_day_close":222.900001525879},{"option":"SPXW260529C06920000","bid":232.0,"bid_size":2.0,"ask":233.5,"ask_size":9.0,"iv":0.1644,"open_interest":26.0,"volume":5.0,"delta":0.5153,"gamma":0.0007,"vega":14.2323,"theta":-1.1289,"rho":9.0304,"theo":232.4224,"change":23.8,"open":242.45,"high":249.3,"low":242.45,"tick":"up","last_trade_price":249.3,"last_trade_time":"2026-02-18T10:38:45","percent_change":10.5543,"prev_day_close":238.150001525879},{"option":"SPXW260529P06920000","bid":235.2,"bid_size":5.0,"ask":236.9,"ask_size":10.0,"iv":0.1647,"open_interest":17.0,"volume":0.0,"delta":-0.4849,"gamma":0.0007,"vega":14.2323,"theta":-1.1282,"rho":-9.7298,"theo":235.6728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.08,"last_trade_time":"2026-02-13T11:09:39","percent_change":0.0,"prev_day_close":226.449996948242},{"option":"SPXW260529C06925000","bid":229.0,"bid_size":2.0,"ask":230.4,"ask_size":9.0,"iv":0.1639,"open_interest":84.0,"volume":50.0,"delta":0.5119,"gamma":0.0007,"vega":14.2364,"theta":-1.1263,"rho":8.9738,"theo":229.3376,"change":24.92,"open":247.42,"high":247.42,"low":247.42,"tick":"up","last_trade_price":247.42,"last_trade_time":"2026-02-18T12:37:05","percent_change":11.2,"prev_day_close":234.949996948242},{"option":"SPXW260529P06925000","bid":237.0,"bid_size":5.0,"ask":238.8,"ask_size":16.0,"iv":0.1642,"open_interest":275.0,"volume":55.0,"delta":-0.4883,"gamma":0.0007,"vega":14.2364,"theta":-1.1245,"rho":-9.8,"theo":237.5314,"change":-26.63,"open":217.95,"high":217.95,"low":213.3,"tick":"up","last_trade_price":215.02,"last_trade_time":"2026-02-18T12:37:05","percent_change":-11.0201,"prev_day_close":228.349998474121},{"option":"SPXW260529C06930000","bid":225.9,"bid_size":2.0,"ask":227.4,"ask_size":5.0,"iv":0.1635,"open_interest":25.0,"volume":0.0,"delta":0.5085,"gamma":0.0007,"vega":14.2395,"theta":-1.1236,"rho":8.9169,"theo":226.2705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.51,"last_trade_time":"2026-02-17T10:12:00","percent_change":0.0,"prev_day_close":231.849998474121},{"option":"SPXW260529P06930000","bid":238.9,"bid_size":11.0,"ask":240.7,"ask_size":16.0,"iv":0.1637,"open_interest":20.0,"volume":0.0,"delta":-0.4918,"gamma":0.0007,"vega":14.2395,"theta":-1.1208,"rho":-9.8704,"theo":239.4076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":206.22,"last_trade_time":"2026-02-09T10:08:27","percent_change":0.0,"prev_day_close":230.150001525879},{"option":"SPXW260529C06940000","bid":219.8,"bid_size":12.0,"ask":221.2,"ask_size":5.0,"iv":0.1625,"open_interest":13.0,"volume":0.0,"delta":0.5016,"gamma":0.0007,"vega":14.2427,"theta":-1.118,"rho":8.8026,"theo":220.1898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.9,"last_trade_time":"2026-02-05T09:52:00","percent_change":0.0,"prev_day_close":225.75},{"option":"SPXW260529P06940000","bid":242.4,"bid_size":11.0,"ask":244.5,"ask_size":6.0,"iv":0.1627,"open_interest":19.0,"volume":0.0,"delta":-0.4987,"gamma":0.0007,"vega":14.2427,"theta":-1.1129,"rho":-10.0118,"theo":243.2136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.0,"last_trade_time":"2026-02-12T14:55:28","percent_change":0.0,"prev_day_close":233.849998474121},{"option":"SPXW260529C06950000","bid":213.8,"bid_size":6.0,"ask":215.4,"ask_size":10.0,"iv":0.1615,"open_interest":27.0,"volume":0.0,"delta":0.4946,"gamma":0.0007,"vega":14.2419,"theta":-1.112,"rho":8.6877,"theo":214.1814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.0,"last_trade_time":"2026-02-12T12:23:02","percent_change":0.0,"prev_day_close":219.600006103516},{"option":"SPXW260529P06950000","bid":246.3,"bid_size":10.0,"ask":248.4,"ask_size":10.0,"iv":0.1617,"open_interest":111.0,"volume":0.0,"delta":-0.5056,"gamma":0.0007,"vega":14.2419,"theta":-1.1048,"rho":-10.1537,"theo":247.0921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.1,"last_trade_time":"2026-02-17T14:24:53","percent_change":0.0,"prev_day_close":237.650001525879},{"option":"SPXW260529C06960000","bid":207.9,"bid_size":6.0,"ask":209.4,"ask_size":5.0,"iv":0.1605,"open_interest":27.0,"volume":0.0,"delta":0.4876,"gamma":0.0007,"vega":14.237,"theta":-1.1056,"rho":8.5723,"theo":208.2466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.9,"last_trade_time":"2026-02-12T09:46:32","percent_change":0.0,"prev_day_close":213.550003051758},{"option":"SPXW260529P06960000","bid":250.5,"bid_size":6.0,"ask":252.5,"ask_size":6.0,"iv":0.1606,"open_interest":58.0,"volume":0.0,"delta":-0.5127,"gamma":0.0007,"vega":14.237,"theta":-1.0962,"rho":-10.2962,"theo":251.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.0,"last_trade_time":"2026-02-12T10:48:59","percent_change":0.0,"prev_day_close":241.599998474121},{"option":"SPXW260529C06970000","bid":202.1,"bid_size":1.0,"ask":203.5,"ask_size":11.0,"iv":0.1594,"open_interest":20.0,"volume":0.0,"delta":0.4804,"gamma":0.0007,"vega":14.2279,"theta":-1.0989,"rho":8.4561,"theo":202.3864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.7,"last_trade_time":"2026-02-13T09:42:51","percent_change":0.0,"prev_day_close":207.600006103516},{"option":"SPXW260529P06970000","bid":254.3,"bid_size":6.0,"ask":256.4,"ask_size":6.0,"iv":0.1597,"open_interest":65.0,"volume":0.0,"delta":-0.5198,"gamma":0.0007,"vega":14.2279,"theta":-1.0874,"rho":-10.4395,"theo":255.0706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.49,"last_trade_time":"2026-02-12T13:35:06","percent_change":0.0,"prev_day_close":245.5},{"option":"SPXW260529C06975000","bid":199.2,"bid_size":1.0,"ask":200.6,"ask_size":11.0,"iv":0.159,"open_interest":1.0,"volume":0.0,"delta":0.4768,"gamma":0.0007,"vega":14.2218,"theta":-1.0955,"rho":8.3974,"theo":199.4849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.3,"last_trade_time":"2026-01-05T15:26:20","percent_change":0.0,"prev_day_close":204.700004577637},{"option":"SPXW260529P06975000","bid":256.3,"bid_size":6.0,"ask":258.4,"ask_size":2.0,"iv":0.1592,"open_interest":55.0,"volume":0.0,"delta":-0.5234,"gamma":0.0007,"vega":14.2218,"theta":-1.0828,"rho":-10.5117,"theo":257.1124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.54,"last_trade_time":"2026-02-12T13:35:06","percent_change":0.0,"prev_day_close":247.549995422363},{"option":"SPXW260529C06980000","bid":196.2,"bid_size":11.0,"ask":197.7,"ask_size":6.0,"iv":0.1585,"open_interest":21.0,"volume":0.0,"delta":0.4732,"gamma":0.0007,"vega":14.2144,"theta":-1.0919,"rho":8.3383,"theo":196.6026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.92,"last_trade_time":"2026-01-26T14:23:14","percent_change":0.0,"prev_day_close":201.75},{"option":"SPXW260529P06980000","bid":258.4,"bid_size":6.0,"ask":260.5,"ask_size":2.0,"iv":0.1587,"open_interest":11.0,"volume":0.0,"delta":-0.527,"gamma":0.0007,"vega":14.2144,"theta":-1.0782,"rho":-10.5843,"theo":259.1735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.5,"last_trade_time":"2026-01-28T12:40:27","percent_change":0.0,"prev_day_close":249.5},{"option":"SPXW260529C06990000","bid":190.5,"bid_size":12.0,"ask":192.0,"ask_size":11.0,"iv":0.1576,"open_interest":6.0,"volume":3.0,"delta":0.466,"gamma":0.0007,"vega":14.1962,"theta":-1.0845,"rho":8.2183,"theo":190.897,"change":21.75,"open":206.7,"high":206.7,"low":206.7,"tick":"down","last_trade_price":206.7,"last_trade_time":"2026-02-18T10:21:09","percent_change":11.7599,"prev_day_close":196.0},{"option":"SPXW260529P06990000","bid":262.6,"bid_size":6.0,"ask":264.7,"ask_size":2.0,"iv":0.1578,"open_interest":1.0,"volume":0.0,"delta":-0.5343,"gamma":0.0007,"vega":14.1962,"theta":-1.0686,"rho":-10.7314,"theo":263.3547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.1,"last_trade_time":"2026-02-02T15:44:09","percent_change":0.0,"prev_day_close":253.599998474121},{"option":"SPXW260529C07000000","bid":184.9,"bid_size":11.0,"ask":186.4,"ask_size":11.0,"iv":0.1566,"open_interest":67.0,"volume":2.0,"delta":0.4586,"gamma":0.0007,"vega":14.1731,"theta":-1.0768,"rho":8.0957,"theo":185.272,"change":15.6,"open":205.0,"high":205.0,"low":195.0,"tick":"down","last_trade_price":195.0,"last_trade_time":"2026-02-18T13:51:56","percent_change":8.69566,"prev_day_close":190.349998474121},{"option":"SPXW260529P07000000","bid":267.1,"bid_size":6.0,"ask":269.0,"ask_size":6.0,"iv":0.1567,"open_interest":634.0,"volume":0.0,"delta":-0.5416,"gamma":0.0007,"vega":14.1731,"theta":-1.0587,"rho":-10.881,"theo":267.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.77,"last_trade_time":"2026-02-12T12:01:48","percent_change":0.0,"prev_day_close":257.75},{"option":"SPXW260529C07010000","bid":179.4,"bid_size":6.0,"ask":181.0,"ask_size":6.0,"iv":0.1557,"open_interest":19.0,"volume":0.0,"delta":0.4512,"gamma":0.0007,"vega":14.1448,"theta":-1.0687,"rho":7.9705,"theo":179.73,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":174.8,"last_trade_time":"2026-02-05T10:39:58","percent_change":0.0,"prev_day_close":184.600006103516},{"option":"SPXW260529P07010000","bid":271.2,"bid_size":6.0,"ask":273.3,"ask_size":2.0,"iv":0.1558,"open_interest":68.0,"volume":0.0,"delta":-0.549,"gamma":0.0007,"vega":14.1448,"theta":-1.0485,"rho":-11.0333,"theo":271.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.7,"last_trade_time":"2026-01-29T13:36:03","percent_change":0.0,"prev_day_close":262.0},{"option":"SPXW260529C07020000","bid":173.9,"bid_size":11.0,"ask":175.4,"ask_size":6.0,"iv":0.1547,"open_interest":6.0,"volume":0.0,"delta":0.4438,"gamma":0.0007,"vega":14.1113,"theta":-1.0602,"rho":7.8433,"theo":174.2733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.67,"last_trade_time":"2026-01-30T15:35:01","percent_change":0.0,"prev_day_close":179.050003051758},{"option":"SPXW260529P07020000","bid":275.6,"bid_size":6.0,"ask":277.8,"ask_size":6.0,"iv":0.1549,"open_interest":4.0,"volume":1.0,"delta":-0.5564,"gamma":0.0007,"vega":14.1113,"theta":-1.0379,"rho":-11.1876,"theo":276.3913,"change":-30.31,"open":251.49,"high":251.49,"low":251.49,"tick":"down","last_trade_price":251.49,"last_trade_time":"2026-02-18T11:30:48","percent_change":-10.7559,"prev_day_close":266.349990844727},{"option":"SPXW260529C07025000","bid":171.2,"bid_size":11.0,"ask":172.8,"ask_size":11.0,"iv":0.1542,"open_interest":15.0,"volume":0.0,"delta":0.44,"gamma":0.0007,"vega":14.0926,"theta":-1.0559,"rho":7.7791,"theo":171.5775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.53,"last_trade_time":"2026-02-17T15:10:34","percent_change":0.0,"prev_day_close":176.300003051758},{"option":"SPXW260529P07025000","bid":277.9,"bid_size":6.0,"ask":280.0,"ask_size":6.0,"iv":0.1544,"open_interest":41.0,"volume":0.0,"delta":-0.5602,"gamma":0.0007,"vega":14.0926,"theta":-1.0324,"rho":-11.2654,"theo":278.6388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.9,"last_trade_time":"2026-02-09T15:11:15","percent_change":0.0,"prev_day_close":268.550003051758},{"option":"SPXW260529C07030000","bid":168.6,"bid_size":6.0,"ask":170.1,"ask_size":11.0,"iv":0.1538,"open_interest":70.0,"volume":1.0,"delta":0.4363,"gamma":0.0007,"vega":14.0726,"theta":-1.0514,"rho":7.7147,"theo":168.9037,"change":5.82,"open":169.27,"high":169.27,"low":169.27,"tick":"down","last_trade_price":169.27,"last_trade_time":"2026-02-18T15:10:35","percent_change":3.56072,"prev_day_close":173.599998474121},{"option":"SPXW260529P07030000","bid":280.4,"bid_size":6.0,"ask":282.2,"ask_size":2.0,"iv":0.154,"open_interest":60.0,"volume":0.0,"delta":-0.5639,"gamma":0.0007,"vega":14.0726,"theta":-1.0269,"rho":-11.3433,"theo":280.9084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.6,"last_trade_time":"2026-02-04T12:03:11","percent_change":0.0,"prev_day_close":270.75},{"option":"SPXW260529C07040000","bid":163.3,"bid_size":6.0,"ask":164.9,"ask_size":11.0,"iv":0.1528,"open_interest":55.0,"volume":0.0,"delta":0.4287,"gamma":0.0007,"vega":14.029,"theta":-1.0423,"rho":7.5858,"theo":163.6226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":172.8,"last_trade_time":"2026-02-13T11:57:26","percent_change":0.0,"prev_day_close":168.25},{"option":"SPXW260529P07040000","bid":284.8,"bid_size":6.0,"ask":286.8,"ask_size":2.0,"iv":0.153,"open_interest":19.0,"volume":0.0,"delta":-0.5715,"gamma":0.0007,"vega":14.029,"theta":-1.0156,"rho":-11.4992,"theo":285.5141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.0,"last_trade_time":"2026-02-09T11:05:04","percent_change":0.0,"prev_day_close":275.300003051758},{"option":"SPXW260529C07050000","bid":158.1,"bid_size":6.0,"ask":159.7,"ask_size":6.0,"iv":0.1519,"open_interest":102.0,"volume":20.0,"delta":0.4211,"gamma":0.0007,"vega":13.9806,"theta":-1.0328,"rho":7.457,"theo":158.4309,"change":19.88,"open":173.08,"high":173.13,"low":173.08,"tick":"no_change","last_trade_price":173.13,"last_trade_time":"2026-02-18T10:18:51","percent_change":12.9723,"prev_day_close":162.949996948242},{"option":"SPXW260529P07050000","bid":289.5,"bid_size":6.0,"ask":291.5,"ask_size":2.0,"iv":0.1521,"open_interest":24.0,"volume":2.0,"delta":-0.5791,"gamma":0.0007,"vega":13.9806,"theta":-1.0039,"rho":-11.655,"theo":290.2092,"change":-31.88,"open":264.37,"high":264.37,"low":264.37,"tick":"down","last_trade_price":264.37,"last_trade_time":"2026-02-18T11:30:48","percent_change":-10.7612,"prev_day_close":279.599990844727},{"option":"SPXW260529C07060000","bid":153.0,"bid_size":6.0,"ask":154.5,"ask_size":12.0,"iv":0.151,"open_interest":60.0,"volume":20.0,"delta":0.4135,"gamma":0.0007,"vega":13.9274,"theta":-1.023,"rho":7.3284,"theo":153.3296,"change":19.53,"open":167.73,"high":167.78,"low":167.73,"tick":"no_change","last_trade_price":167.78,"last_trade_time":"2026-02-18T10:18:51","percent_change":13.1737,"prev_day_close":157.75},{"option":"SPXW260529P07060000","bid":294.3,"bid_size":6.0,"ask":296.3,"ask_size":2.0,"iv":0.1512,"open_interest":3.0,"volume":0.0,"delta":-0.5868,"gamma":0.0007,"vega":13.9274,"theta":-0.9919,"rho":-11.8108,"theo":294.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.38,"last_trade_time":"2026-02-13T14:24:57","percent_change":0.0,"prev_day_close":284.649993896484},{"option":"SPXW260529C07070000","bid":148.0,"bid_size":6.0,"ask":149.6,"ask_size":12.0,"iv":0.15,"open_interest":49.0,"volume":10.0,"delta":0.4058,"gamma":0.0007,"vega":13.8692,"theta":-1.0128,"rho":7.1992,"theo":148.3197,"change":3.2,"open":146.6,"high":146.6,"low":146.6,"tick":"down","last_trade_price":146.6,"last_trade_time":"2026-02-18T09:33:46","percent_change":2.23152,"prev_day_close":152.550003051758},{"option":"SPXW260529P07070000","bid":299.3,"bid_size":6.0,"ask":301.2,"ask_size":6.0,"iv":0.1502,"open_interest":12.0,"volume":0.0,"delta":-0.5945,"gamma":0.0007,"vega":13.8692,"theta":-0.9796,"rho":-11.967,"theo":299.8714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":248.95,"last_trade_time":"2026-01-26T13:29:27","percent_change":0.0,"prev_day_close":289.349990844727},{"option":"SPXW260529C07075000","bid":145.5,"bid_size":18.0,"ask":147.1,"ask_size":12.0,"iv":0.1496,"open_interest":58.0,"volume":6.0,"delta":0.4019,"gamma":0.0007,"vega":13.8381,"theta":-1.0076,"rho":7.1342,"theo":145.8494,"change":17.8,"open":158.8,"high":158.8,"low":158.8,"tick":"up","last_trade_price":158.8,"last_trade_time":"2026-02-18T10:38:45","percent_change":12.6241,"prev_day_close":150.100006103516},{"option":"SPXW260529P07075000","bid":301.6,"bid_size":6.0,"ask":303.7,"ask_size":2.0,"iv":0.1498,"open_interest":36.0,"volume":1.0,"delta":-0.5983,"gamma":0.0007,"vega":13.8381,"theta":-0.9733,"rho":-12.0455,"theo":302.3445,"change":-32.8,"open":275.75,"high":275.75,"low":275.75,"tick":"up","last_trade_price":275.75,"last_trade_time":"2026-02-18T11:30:48","percent_change":-10.6304,"prev_day_close":291.75},{"option":"SPXW260529C07080000","bid":143.1,"bid_size":6.0,"ask":144.7,"ask_size":12.0,"iv":0.1491,"open_interest":61.0,"volume":10.0,"delta":0.398,"gamma":0.0007,"vega":13.8056,"theta":-1.0023,"rho":7.0688,"theo":143.4025,"change":3.15,"open":141.75,"high":141.75,"low":141.75,"tick":"up","last_trade_price":141.75,"last_trade_time":"2026-02-18T09:33:46","percent_change":2.27272,"prev_day_close":147.550003051758},{"option":"SPXW260529P07080000","bid":304.3,"bid_size":6.0,"ask":306.2,"ask_size":6.0,"iv":0.1493,"open_interest":69.0,"volume":0.0,"delta":-0.6022,"gamma":0.0007,"vega":13.8056,"theta":-0.967,"rho":-12.1245,"theo":304.841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.0,"last_trade_time":"2026-02-02T11:01:01","percent_change":0.0,"prev_day_close":294.300003051758},{"option":"SPXW260529C07090000","bid":138.2,"bid_size":19.0,"ask":139.9,"ask_size":6.0,"iv":0.1482,"open_interest":22.0,"volume":20.0,"delta":0.3903,"gamma":0.0007,"vega":13.736,"theta":-0.9915,"rho":6.9362,"theo":138.5799,"change":10.54,"open":144.42,"high":144.49,"low":144.42,"tick":"up","last_trade_price":144.49,"last_trade_time":"2026-02-18T09:58:06","percent_change":7.86861,"prev_day_close":142.600006103516},{"option":"SPXW260529P07090000","bid":309.2,"bid_size":6.0,"ask":311.2,"ask_size":6.0,"iv":0.1484,"open_interest":4.0,"volume":0.0,"delta":-0.61,"gamma":0.0007,"vega":13.736,"theta":-0.954,"rho":-12.2841,"theo":309.9052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.0,"last_trade_time":"2026-02-02T13:28:49","percent_change":0.0,"prev_day_close":299.150009155273},{"option":"SPXW260529C07100000","bid":133.5,"bid_size":19.0,"ask":135.1,"ask_size":12.0,"iv":0.1474,"open_interest":145.0,"volume":20.0,"delta":0.3825,"gamma":0.0007,"vega":13.6601,"theta":-0.9804,"rho":6.8015,"theo":133.8539,"change":10.34,"open":139.57,"high":139.64,"low":139.57,"tick":"up","last_trade_price":139.64,"last_trade_time":"2026-02-18T09:58:06","percent_change":7.9969,"prev_day_close":137.800003051758},{"option":"SPXW260529P07100000","bid":314.3,"bid_size":6.0,"ask":316.3,"ask_size":2.0,"iv":0.1476,"open_interest":76.0,"volume":0.0,"delta":-0.6178,"gamma":0.0007,"vega":13.6601,"theta":-0.9407,"rho":-12.446,"theo":315.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":324.66,"last_trade_time":"2026-02-12T15:31:32","percent_change":0.0,"prev_day_close":304.199996948242},{"option":"SPXW260529C07110000","bid":128.9,"bid_size":13.0,"ask":130.5,"ask_size":12.0,"iv":0.1465,"open_interest":15.0,"volume":0.0,"delta":0.3747,"gamma":0.0007,"vega":13.5778,"theta":-0.969,"rho":6.665,"theo":129.2264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.7,"last_trade_time":"2026-02-13T14:46:47","percent_change":0.0,"prev_day_close":133.0},{"option":"SPXW260529P07110000","bid":319.6,"bid_size":6.0,"ask":321.7,"ask_size":6.0,"iv":0.1467,"open_interest":11.0,"volume":0.0,"delta":-0.6256,"gamma":0.0007,"vega":13.5778,"theta":-0.9271,"rho":-12.6094,"theo":320.3252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":265.47,"last_trade_time":"2026-01-28T13:37:40","percent_change":0.0,"prev_day_close":309.349990844727},{"option":"SPXW260529C07125000","bid":122.1,"bid_size":19.0,"ask":123.7,"ask_size":12.0,"iv":0.1452,"open_interest":39.0,"volume":0.0,"delta":0.3629,"gamma":0.0007,"vega":13.4432,"theta":-0.9512,"rho":6.4593,"theo":122.4721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.89,"last_trade_time":"2026-02-12T15:10:16","percent_change":0.0,"prev_day_close":126.099998474121},{"option":"SPXW260529P07125000","bid":327.3,"bid_size":5.0,"ask":329.6,"ask_size":2.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":-0.6373,"gamma":0.0007,"vega":13.4432,"theta":-0.9061,"rho":-12.8557,"theo":328.401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":327.76,"last_trade_time":"2026-02-12T15:10:16","percent_change":0.0,"prev_day_close":317.300003051758},{"option":"SPXW260529C07150000","bid":111.3,"bid_size":13.0,"ask":112.9,"ask_size":13.0,"iv":0.1431,"open_interest":36.0,"volume":0.0,"delta":0.3433,"gamma":0.0007,"vega":13.194,"theta":-0.9202,"rho":6.121,"theo":111.7153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.09,"last_trade_time":"2026-02-03T10:44:46","percent_change":0.0,"prev_day_close":115.049999237061},{"option":"SPXW260529P07150000","bid":341.6,"bid_size":1.0,"ask":343.5,"ask_size":1.0,"iv":0.1433,"open_interest":63.0,"volume":1.0,"delta":-0.657,"gamma":0.0007,"vega":13.194,"theta":-0.8697,"rho":-13.2618,"theo":342.3612,"change":-40.7,"open":308.7,"high":308.7,"low":308.7,"tick":"up","last_trade_price":308.7,"last_trade_time":"2026-02-18T11:08:18","percent_change":-11.6485,"prev_day_close":330.849990844727},{"option":"SPXW260529C07175000","bid":101.2,"bid_size":13.0,"ask":102.7,"ask_size":13.0,"iv":0.1411,"open_interest":55.0,"volume":0.0,"delta":0.3237,"gamma":0.0007,"vega":12.9137,"theta":-0.8876,"rho":5.7836,"theo":101.5828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.0,"last_trade_time":"2026-02-09T14:23:00","percent_change":0.0,"prev_day_close":104.649997711182},{"option":"SPXW260529P07175000","bid":356.1,"bid_size":1.0,"ask":358.1,"ask_size":1.0,"iv":0.1413,"open_interest":9.0,"volume":0.0,"delta":-0.6766,"gamma":0.0007,"vega":12.9137,"theta":-0.8316,"rho":-13.6668,"theo":356.9456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.71,"last_trade_time":"2026-01-23T09:31:14","percent_change":0.0,"prev_day_close":345.150009155273},{"option":"SPXW260529C07200000","bid":91.6,"bid_size":22.0,"ask":93.0,"ask_size":14.0,"iv":0.1392,"open_interest":159.0,"volume":2.0,"delta":0.3042,"gamma":0.0007,"vega":12.5939,"theta":-0.8534,"rho":5.4393,"theo":92.0825,"change":14.4,"open":103.09,"high":103.09,"low":103.0,"tick":"down","last_trade_price":103.0,"last_trade_time":"2026-02-18T12:28:44","percent_change":16.2528,"prev_day_close":94.75},{"option":"SPXW260529P07200000","bid":371.3,"bid_size":1.0,"ask":373.3,"ask_size":1.0,"iv":0.1394,"open_interest":127.0,"volume":0.0,"delta":-0.696,"gamma":0.0007,"vega":12.5939,"theta":-0.792,"rho":-14.0788,"theo":372.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.0,"last_trade_time":"2026-02-13T11:13:11","percent_change":0.0,"prev_day_close":360.050003051758},{"option":"SPXW260529C07225000","bid":82.7,"bid_size":23.0,"ask":84.2,"ask_size":14.0,"iv":0.1373,"open_interest":256.0,"volume":6.0,"delta":0.285,"gamma":0.0007,"vega":12.2399,"theta":-0.8178,"rho":5.1003,"theo":83.215,"change":12.2,"open":92.6,"high":92.6,"low":92.1,"tick":"no_change","last_trade_price":92.1,"last_trade_time":"2026-02-18T10:19:59","percent_change":15.2691,"prev_day_close":85.5999984741211},{"option":"SPXW260529P07225000","bid":385.6,"bid_size":1.0,"ask":391.7,"ask_size":4.0,"iv":0.1378,"open_interest":13.0,"volume":0.0,"delta":-0.7153,"gamma":0.0007,"vega":12.2399,"theta":-0.751,"rho":-14.4854,"theo":388.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.5,"last_trade_time":"2026-02-11T10:34:16","percent_change":0.0,"prev_day_close":375.0},{"option":"SPXW260529C07250000","bid":74.4,"bid_size":26.0,"ask":75.7,"ask_size":16.0,"iv":0.1355,"open_interest":122.0,"volume":6.0,"delta":0.266,"gamma":0.0007,"vega":11.8626,"theta":-0.7811,"rho":4.7711,"theo":74.9621,"change":11.25,"open":83.6,"high":83.6,"low":83.15,"tick":"no_change","last_trade_price":83.15,"last_trade_time":"2026-02-18T10:19:59","percent_change":15.6467,"prev_day_close":77.0499992370606},{"option":"SPXW260529P07250000","bid":401.9,"bid_size":4.0,"ask":408.1,"ask_size":4.0,"iv":0.1359,"open_interest":16.0,"volume":0.0,"delta":-0.7342,"gamma":0.0007,"vega":11.8626,"theta":-0.7089,"rho":-14.8823,"theo":404.4756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.2,"last_trade_time":"2026-02-13T12:23:09","percent_change":0.0,"prev_day_close":391.050003051758},{"option":"SPXW260529C07275000","bid":66.8,"bid_size":17.0,"ask":68.0,"ask_size":17.0,"iv":0.1339,"open_interest":177.0,"volume":0.0,"delta":0.2475,"gamma":0.0007,"vega":11.454,"theta":-0.7436,"rho":4.4412,"theo":67.3129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.15,"last_trade_time":"2026-02-13T11:35:58","percent_change":0.0,"prev_day_close":69.1499977111816},{"option":"SPXW260529P07275000","bid":418.8,"bid_size":4.0,"ask":425.2,"ask_size":4.0,"iv":0.1343,"open_interest":5.0,"volume":0.0,"delta":-0.7528,"gamma":0.0007,"vega":11.454,"theta":-0.6659,"rho":-15.2798,"theo":421.5433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":438.05,"last_trade_time":"2026-01-02T12:54:57","percent_change":0.0,"prev_day_close":408.099990844727},{"option":"SPXW260529C07300000","bid":59.7,"bid_size":28.0,"ask":60.9,"ask_size":18.0,"iv":0.1324,"open_interest":275.0,"volume":106.0,"delta":0.2294,"gamma":0.0006,"vega":11.0143,"theta":-0.7053,"rho":4.1189,"theo":60.2586,"change":10.6,"open":58.8,"high":68.25,"low":58.8,"tick":"up","last_trade_price":68.25,"last_trade_time":"2026-02-18T10:56:53","percent_change":18.3868,"prev_day_close":61.8500003814697},{"option":"SPXW260529P07300000","bid":435.9,"bid_size":4.0,"ask":442.3,"ask_size":3.0,"iv":0.1329,"open_interest":36.0,"volume":0.0,"delta":-0.7708,"gamma":0.0006,"vega":11.0143,"theta":-0.6222,"rho":-15.6698,"theo":439.2059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":468.5,"last_trade_time":"2026-02-13T10:47:23","percent_change":0.0,"prev_day_close":425.25},{"option":"SPXW260529C07325000","bid":53.2,"bid_size":30.0,"ask":54.4,"ask_size":18.0,"iv":0.1309,"open_interest":106.0,"volume":0.0,"delta":0.212,"gamma":0.0006,"vega":10.5602,"theta":-0.6666,"rho":3.8121,"theo":53.7729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.63,"last_trade_time":"2026-02-17T14:24:20","percent_change":0.0,"prev_day_close":55.1499996185303},{"option":"SPXW260529P07325000","bid":454.1,"bid_size":4.0,"ask":460.8,"ask_size":4.0,"iv":0.1315,"open_interest":12.0,"volume":0.0,"delta":-0.7883,"gamma":0.0006,"vega":10.5602,"theta":-0.5781,"rho":-16.0442,"theo":457.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.45,"last_trade_time":"2026-01-02T12:54:57","percent_change":0.0,"prev_day_close":443.199996948242},{"option":"SPXW260529C07350000","bid":47.3,"bid_size":32.0,"ask":48.4,"ask_size":21.0,"iv":0.1294,"open_interest":255.0,"volume":7.0,"delta":0.1951,"gamma":0.0006,"vega":10.0882,"theta":-0.6277,"rho":3.5106,"theo":47.8352,"change":7.85,"open":53.18,"high":53.55,"low":53.18,"tick":"up","last_trade_price":53.55,"last_trade_time":"2026-02-18T10:28:21","percent_change":17.1772,"prev_day_close":49.1000003814697},{"option":"SPXW260529P07350000","bid":472.8,"bid_size":4.0,"ask":479.4,"ask_size":3.0,"iv":0.13,"open_interest":32.0,"volume":0.0,"delta":-0.8051,"gamma":0.0006,"vega":10.0882,"theta":-0.5339,"rho":-16.4134,"theo":476.2163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":487.1,"last_trade_time":"2026-02-12T15:33:54","percent_change":0.0,"prev_day_close":462.100006103516},{"option":"SPXW260529C07375000","bid":41.9,"bid_size":34.0,"ask":43.0,"ask_size":22.0,"iv":0.1281,"open_interest":314.0,"volume":19.0,"delta":0.179,"gamma":0.0006,"vega":9.5943,"theta":-0.589,"rho":3.2201,"theo":42.4307,"change":7.12,"open":47.2,"high":47.57,"low":47.2,"tick":"up","last_trade_price":47.57,"last_trade_time":"2026-02-18T10:43:45","percent_change":17.602,"prev_day_close":43.5500011444092},{"option":"SPXW260529P07375000","bid":492.5,"bid_size":4.0,"ask":499.3,"ask_size":4.0,"iv":0.1285,"open_interest":0.0,"volume":0.0,"delta":-0.8212,"gamma":0.0006,"vega":9.5943,"theta":-0.4897,"rho":-16.7716,"theo":495.5286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.25},{"option":"SPXW260529C07400000","bid":37.1,"bid_size":24.0,"ask":38.2,"ask_size":23.0,"iv":0.127,"open_interest":96.0,"volume":2.0,"delta":0.1636,"gamma":0.0005,"vega":9.0967,"theta":-0.5507,"rho":2.9487,"theo":37.5288,"change":6.55,"open":36.72,"high":42.3,"low":36.72,"tick":"up","last_trade_price":42.3,"last_trade_time":"2026-02-18T10:43:02","percent_change":18.3217,"prev_day_close":38.5500011444092},{"option":"SPXW260529P07400000","bid":512.0,"bid_size":4.0,"ask":519.2,"ask_size":4.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.8366,"gamma":0.0005,"vega":9.0967,"theta":-0.446,"rho":-17.1106,"theo":515.3437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.550003051758},{"option":"SPXW260529C07425000","bid":32.7,"bid_size":33.0,"ask":33.7,"ask_size":17.0,"iv":0.1259,"open_interest":110.0,"volume":2.0,"delta":0.1491,"gamma":0.0005,"vega":8.5966,"theta":-0.5131,"rho":2.6868,"theo":33.1038,"change":5.62,"open":32.44,"high":37.27,"low":32.44,"tick":"up","last_trade_price":37.27,"last_trade_time":"2026-02-18T10:43:45","percent_change":17.7567,"prev_day_close":33.9500007629394},{"option":"SPXW260529P07425000","bid":532.5,"bid_size":3.0,"ask":539.6,"ask_size":3.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.8512,"gamma":0.0005,"vega":8.5966,"theta":-0.403,"rho":-17.4402,"theo":535.6356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.200012207031},{"option":"SPXW260529C07450000","bid":28.8,"bid_size":34.0,"ask":29.8,"ask_size":27.0,"iv":0.1249,"open_interest":166.0,"volume":0.0,"delta":0.1354,"gamma":0.0005,"vega":8.0883,"theta":-0.4766,"rho":2.4394,"theo":29.1348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.47,"last_trade_time":"2026-02-17T15:34:52","percent_change":0.0,"prev_day_close":29.8999996185303},{"option":"SPXW260529P07450000","bid":553.0,"bid_size":3.0,"ask":560.4,"ask_size":3.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.8648,"gamma":0.0005,"vega":8.0883,"theta":-0.361,"rho":-17.7553,"theo":556.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.850006103516},{"option":"SPXW260529C07475000","bid":25.3,"bid_size":37.0,"ask":26.3,"ask_size":31.0,"iv":0.124,"open_interest":38.0,"volume":4.0,"delta":0.1226,"gamma":0.0005,"vega":7.5881,"theta":-0.4412,"rho":2.2125,"theo":25.5878,"change":4.45,"open":28.6,"high":29.0,"low":28.6,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-18T10:40:29","percent_change":18.1263,"prev_day_close":26.3000001907349},{"option":"SPXW260529P07475000","bid":574.4,"bid_size":3.0,"ask":581.7,"ask_size":3.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.8776,"gamma":0.0005,"vega":7.5881,"theta":-0.3202,"rho":-18.0498,"theo":577.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.200012207031},{"option":"SPXW260529C07500000","bid":22.2,"bid_size":40.0,"ask":23.1,"ask_size":33.0,"iv":0.1232,"open_interest":349.0,"volume":16.0,"delta":0.1108,"gamma":0.0004,"vega":7.0999,"theta":-0.4073,"rho":1.9976,"theo":22.4332,"change":4.52,"open":25.4,"high":26.07,"low":25.15,"tick":"no_change","last_trade_price":26.07,"last_trade_time":"2026-02-18T12:20:52","percent_change":20.9745,"prev_day_close":23.0500001907349},{"option":"SPXW260529P07500000","bid":596.0,"bid_size":1.0,"ask":603.5,"ask_size":3.0,"iv":0.1238,"open_interest":119.0,"volume":0.0,"delta":-0.8895,"gamma":0.0004,"vega":7.0999,"theta":-0.281,"rho":-18.3324,"theo":599.1157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":666.0,"last_trade_time":"2026-02-17T10:28:59","percent_change":0.0,"prev_day_close":584.950012207031},{"option":"SPXW260529C07525000","bid":19.5,"bid_size":37.0,"ask":20.3,"ask_size":36.0,"iv":0.1225,"open_interest":100.0,"volume":0.0,"delta":0.0998,"gamma":0.0004,"vega":6.6179,"theta":-0.3751,"rho":1.7988,"theo":19.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.8,"last_trade_time":"2026-02-17T14:29:31","percent_change":0.0,"prev_day_close":20.25},{"option":"SPXW260529P07525000","bid":617.8,"bid_size":3.0,"ask":625.3,"ask_size":3.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9004,"gamma":0.0004,"vega":6.6179,"theta":-0.2433,"rho":-18.5989,"theo":621.0448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.399993896484},{"option":"SPXW260529C07550000","bid":17.0,"bid_size":47.0,"ask":17.9,"ask_size":39.0,"iv":0.1219,"open_interest":49.0,"volume":3.0,"delta":0.0898,"gamma":0.0004,"vega":6.1539,"theta":-0.3447,"rho":1.6198,"theo":17.1893,"change":2.91,"open":19.56,"high":19.56,"low":19.56,"tick":"no_change","last_trade_price":19.56,"last_trade_time":"2026-02-18T10:44:44","percent_change":17.4775,"prev_day_close":17.75},{"option":"SPXW260529P07550000","bid":640.0,"bid_size":3.0,"ask":647.6,"ask_size":3.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.9105,"gamma":0.0004,"vega":6.1539,"theta":-0.2075,"rho":-18.8456,"theo":643.3055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.599975585938},{"option":"SPXW260529C07600000","bid":13.1,"bid_size":48.0,"ask":13.8,"ask_size":48.0,"iv":0.121,"open_interest":144.0,"volume":20.0,"delta":0.0723,"gamma":0.0003,"vega":5.289,"theta":-0.2896,"rho":1.302,"theo":13.1531,"change":2.61,"open":15.41,"high":15.41,"low":15.41,"tick":"no_change","last_trade_price":15.41,"last_trade_time":"2026-02-18T12:20:52","percent_change":20.3906,"prev_day_close":13.5999999046326},{"option":"SPXW260529P07600000","bid":684.7,"bid_size":3.0,"ask":692.6,"ask_size":2.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.928,"gamma":0.0003,"vega":5.289,"theta":-0.1416,"rho":-19.2986,"theo":688.7032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.450012207031},{"option":"SPXW260529C07650000","bid":10.0,"bid_size":103.0,"ask":10.7,"ask_size":96.0,"iv":0.1204,"open_interest":115.0,"volume":3.0,"delta":0.058,"gamma":0.0003,"vega":4.5153,"theta":-0.2424,"rho":1.0459,"theo":10.0898,"change":1.71,"open":11.51,"high":11.51,"low":11.51,"tick":"no_change","last_trade_price":11.51,"last_trade_time":"2026-02-18T10:44:44","percent_change":17.449,"prev_day_close":10.4499998092651},{"option":"SPXW260529P07650000","bid":731.7,"bid_size":3.0,"ask":739.6,"ask_size":3.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":-0.9422,"gamma":0.0003,"vega":4.5153,"theta":-0.0835,"rho":-19.6901,"theo":735.0737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":720.450012207031},{"option":"SPXW260529C07700000","bid":7.7,"bid_size":117.0,"ask":8.3,"ask_size":71.0,"iv":0.1202,"open_interest":181.0,"volume":1.0,"delta":0.0466,"gamma":0.0002,"vega":3.8392,"theta":-0.2027,"rho":0.8388,"theo":7.7873,"change":1.2,"open":8.8,"high":8.8,"low":8.8,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-18T10:16:05","percent_change":15.7895,"prev_day_close":8.0},{"option":"SPXW260529P07700000","bid":778.0,"bid_size":3.0,"ask":786.2,"ask_size":2.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.9536,"gamma":0.0002,"vega":3.8392,"theta":-0.033,"rho":-20.0325,"theo":782.205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":767.850006103516},{"option":"SPXW260529C07800000","bid":4.6,"bid_size":89.0,"ask":5.1,"ask_size":170.0,"iv":0.1205,"open_interest":468.0,"volume":1.0,"delta":0.0303,"gamma":0.0002,"vega":2.7712,"theta":-0.1428,"rho":0.5453,"theo":4.7612,"change":0.65,"open":5.3,"high":5.3,"low":5.3,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T10:16:05","percent_change":13.9785,"prev_day_close":4.84999990463257},{"option":"SPXW260529P07800000","bid":874.3,"bid_size":2.0,"ask":882.7,"ask_size":2.0,"iv":0.122,"open_interest":2.0,"volume":0.0,"delta":-0.9699,"gamma":0.0002,"vega":2.7712,"theta":0.0,"rho":-20.5967,"theo":878.0465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":813.84,"last_trade_time":"2025-12-29T10:05:59","percent_change":0.0,"prev_day_close":862.700012207031},{"option":"SPXW260529C07900000","bid":2.85,"bid_size":67.0,"ask":3.3,"ask_size":191.0,"iv":0.1221,"open_interest":49.0,"volume":20.0,"delta":0.0202,"gamma":0.0001,"vega":2.012,"theta":-0.1022,"rho":0.3614,"theo":3.0251,"change":0.45,"open":3.4,"high":3.4,"low":3.4,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-18T10:56:48","percent_change":15.2542,"prev_day_close":3.05000007152557},{"option":"SPXW260529P07900000","bid":970.7,"bid_size":2.0,"ask":979.2,"ask_size":2.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.9801,"gamma":0.0001,"vega":2.012,"theta":0.0,"rho":-21.0512,"theo":975.178,"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":959.75},{"option":"SPXW260529C08000000","bid":1.75,"bid_size":213.0,"ask":2.15,"ask_size":205.0,"iv":0.1238,"open_interest":57.0,"volume":0.0,"delta":0.0137,"gamma":0.0001,"vega":1.4747,"theta":-0.0744,"rho":0.2446,"theo":1.9892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-13T12:19:07","percent_change":0.0,"prev_day_close":1.92499995231628},{"option":"SPXW260529P08000000","bid":1068.4,"bid_size":2.0,"ask":1077.1,"ask_size":2.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0001,"vega":1.4747,"theta":0.0,"rho":-21.4386,"theo":1073.0097,"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":1057.54998779297},{"option":"SPXW260529C08100000","bid":1.15,"bid_size":161.0,"ask":1.45,"ask_size":195.0,"iv":0.1262,"open_interest":45.0,"volume":0.0,"delta":0.0095,"gamma":0.0001,"vega":1.0938,"theta":-0.0551,"rho":0.1693,"theo":1.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.18,"last_trade_time":"2026-01-13T11:49:55","percent_change":0.0,"prev_day_close":1.27499997615814},{"option":"SPXW260529P08100000","bid":1167.3,"bid_size":2.0,"ask":1176.1,"ask_size":2.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.9907,"gamma":0.0001,"vega":1.0938,"theta":0.0,"rho":-21.7846,"theo":1171.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1155.89996337891},{"option":"SPXW260529C08200000","bid":0.75,"bid_size":187.0,"ask":1.05,"ask_size":212.0,"iv":0.1292,"open_interest":50.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":0.8252,"theta":-0.0418,"rho":0.1207,"theo":0.949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-11T09:46:06","percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260529P08200000","bid":1265.0,"bid_size":2.0,"ask":1274.2,"ask_size":2.0,"iv":0.1401,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":0.8252,"theta":0.0,"rho":-22.1039,"theo":1269.7048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1254.45001220703},{"option":"SPXW260529C08400000","bid":0.4,"bid_size":190.0,"ask":0.7,"ask_size":258.0,"iv":0.1379,"open_interest":69.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.5059,"theta":-0.0263,"rho":0.0676,"theo":0.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-09T12:34:17","percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"SPXW260529P08400000","bid":1462.2,"bid_size":2.0,"ask":1471.7,"ask_size":2.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.5059,"theta":0.0,"rho":-22.6982,"theo":1467.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1451.95001220703},{"option":"SPXW260529C08600000","bid":0.25,"bid_size":43.0,"ask":0.5,"ask_size":44.0,"iv":0.1472,"open_interest":2.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.3465,"theta":-0.0189,"rho":0.0439,"theo":0.3532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-01-13T11:30:22","percent_change":0.0,"prev_day_close":0.350000001490116},{"option":"SPXW260529P08600000","bid":1658.9,"bid_size":1.0,"ask":1670.7,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.3466,"theta":0.0,"rho":-23.2632,"theo":1664.5795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1650.5},{"option":"SPXW260529C08800000","bid":0.15,"bid_size":46.0,"ask":0.4,"ask_size":48.0,"iv":0.1567,"open_interest":176.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.2587,"theta":-0.015,"rho":0.0316,"theo":0.2645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-17T12:44:30","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPXW260529P08800000","bid":1856.6,"bid_size":1.0,"ask":1868.4,"ask_size":1.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.2589,"theta":0.0,"rho":-23.8168,"theo":1862.226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1847.75},{"option":"SPXW260618C01400000","bid":5448.9,"bid_size":1.0,"ask":5460.7,"ask_size":1.0,"iv":1.0109,"open_interest":90.0,"volume":90.0,"delta":0.9999,"gamma":0.0,"vega":0.0791,"theta":0.0,"rho":4.6094,"theo":5453.6103,"change":55.9399,"open":5495.82,"high":5498.54,"low":5495.82,"tick":"no_change","last_trade_price":5498.54,"last_trade_time":"2026-02-18T12:20:51","percent_change":1.02782,"prev_day_close":5469.60009765625},{"option":"SPXW260618P01400000","bid":0.3,"bid_size":152.0,"ask":0.55,"ask_size":52.0,"iv":0.9099,"open_interest":78.0,"volume":10.0,"delta":-0.0006,"gamma":0.0,"vega":0.0791,"theta":-0.0288,"rho":-0.0145,"theo":0.6045,"change":0.0,"open":0.45,"high":0.45,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:28:42","percent_change":-6.62274e-7,"prev_day_close":0.399999991059303},{"option":"SPXW260618C01600000","bid":5251.8,"bid_size":1.0,"ask":5263.6,"ask_size":1.0,"iv":0.9398,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0979,"theta":0.0,"rho":5.2594,"theo":5256.4246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5271.30004882812},{"option":"SPXW260618P01600000","bid":0.45,"bid_size":210.0,"ask":0.7,"ask_size":47.0,"iv":0.8562,"open_interest":14.0,"volume":6.0,"delta":-0.0007,"gamma":0.0,"vega":0.0979,"theta":-0.0332,"rho":-0.018,"theo":0.7131,"change":0.05,"open":0.57,"high":0.65,"low":0.57,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T14:45:09","percent_change":8.33333,"prev_day_close":0.599999994039536},{"option":"SPXW260618C01800000","bid":5054.7,"bid_size":1.0,"ask":5066.5,"ask_size":1.0,"iv":0.876,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.1242,"theta":0.0,"rho":5.9077,"theo":5059.2913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5074.90014648438},{"option":"SPXW260618P01800000","bid":0.7,"bid_size":210.0,"ask":0.95,"ask_size":54.0,"iv":0.8142,"open_interest":28.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1242,"theta":-0.0394,"rho":-0.0231,"theo":0.8739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-11T14:18:03","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260618C02000000","bid":4857.7,"bid_size":1.0,"ask":4869.5,"ask_size":1.0,"iv":0.8224,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1604,"theta":0.0,"rho":6.5539,"theo":4862.2319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4878.0},{"option":"SPXW260618P02000000","bid":1.0,"bid_size":210.0,"ask":1.25,"ask_size":50.0,"iv":0.774,"open_interest":137.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1603,"theta":-0.0482,"rho":-0.0304,"theo":1.1086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T11:56:45","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"SPXW260618C02200000","bid":4660.7,"bid_size":1.0,"ask":4672.5,"ask_size":1.0,"iv":0.7723,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.2096,"theta":0.0,"rho":7.1973,"theo":4665.2667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4681.69995117188},{"option":"SPXW260618P02200000","bid":1.4,"bid_size":210.0,"ask":1.65,"ask_size":199.0,"iv":0.7381,"open_interest":57.0,"volume":1.0,"delta":-0.0016,"gamma":0.0,"vega":0.2095,"theta":-0.0598,"rho":-0.0406,"theo":1.4375,"change":-0.08,"open":1.37,"high":1.37,"low":1.37,"tick":"down","last_trade_price":1.37,"last_trade_time":"2026-02-18T11:59:10","percent_change":-5.51724,"prev_day_close":1.44999998807907},{"option":"SPXW260618C02400000","bid":4463.9,"bid_size":1.0,"ask":4475.7,"ask_size":1.0,"iv":0.7311,"open_interest":1.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.2745,"theta":0.0,"rho":7.8368,"theo":4468.4165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4523.62,"last_trade_time":"2026-01-22T15:27:45","percent_change":0.0,"prev_day_close":4484.19995117188},{"option":"SPXW260618P02400000","bid":1.9,"bid_size":210.0,"ask":2.15,"ask_size":194.0,"iv":0.7043,"open_interest":52.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.2745,"theta":-0.0748,"rho":-0.0545,"theo":1.8819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.99,"last_trade_time":"2026-02-17T13:52:21","percent_change":0.0,"prev_day_close":1.89999997615814},{"option":"SPXW260618C02600000","bid":4267.1,"bid_size":1.0,"ask":4278.9,"ask_size":1.0,"iv":0.6909,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.3564,"theta":0.0,"rho":8.4723,"theo":4271.697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4287.60009765625},{"option":"SPXW260618P02600000","bid":2.45,"bid_size":209.0,"ask":2.75,"ask_size":246.0,"iv":0.6714,"open_interest":55.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.3563,"theta":-0.093,"rho":-0.0725,"theo":2.4564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-10T11:52:46","percent_change":0.0,"prev_day_close":2.44999992847443},{"option":"SPXW260618C02800000","bid":4070.5,"bid_size":1.0,"ask":4082.3,"ask_size":1.0,"iv":0.6558,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.4588,"theta":0.0,"rho":9.1024,"theo":4075.1218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4090.85009765625},{"option":"SPXW260618P02800000","bid":3.2,"bid_size":60.0,"ask":3.5,"ask_size":253.0,"iv":0.6414,"open_interest":276.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.4587,"theta":-0.1144,"rho":-0.0959,"theo":3.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-10T11:50:07","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260618C03000000","bid":3874.0,"bid_size":1.0,"ask":3885.8,"ask_size":1.0,"iv":0.6224,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.5806,"theta":0.0,"rho":9.7272,"theo":3878.7007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3894.5},{"option":"SPXW260618P03000000","bid":4.0,"bid_size":60.0,"ask":4.3,"ask_size":221.0,"iv":0.6108,"open_interest":634.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.5802,"theta":-0.1387,"rho":-0.1245,"theo":4.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-13T10:16:20","percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"SPXW260618C03200000","bid":3677.6,"bid_size":1.0,"ask":3689.2,"ask_size":2.0,"iv":0.5903,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.7269,"theta":0.0,"rho":10.3451,"theo":3682.4402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3697.80004882812},{"option":"SPXW260618P03200000","bid":5.0,"bid_size":59.0,"ask":5.3,"ask_size":217.0,"iv":0.5822,"open_interest":73.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.7268,"theta":-0.1658,"rho":-0.1601,"theo":5.0822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.92,"last_trade_time":"2026-02-12T11:00:36","percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"SPXW260618C03400000","bid":3481.4,"bid_size":1.0,"ask":3492.8,"ask_size":2.0,"iv":0.5591,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.8948,"theta":0.0,"rho":10.9563,"theo":3486.349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3501.69995117188},{"option":"SPXW260618P03400000","bid":6.1,"bid_size":80.0,"ask":6.5,"ask_size":206.0,"iv":0.5542,"open_interest":223.0,"volume":63.0,"delta":-0.0082,"gamma":0.0,"vega":0.8946,"theta":-0.1952,"rho":-0.2024,"theo":6.2846,"change":-0.5,"open":5.53,"high":5.53,"low":5.49,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-18T10:55:29","percent_change":-8.33333,"prev_day_close":5.90000009536743},{"option":"SPXW260618C03500000","bid":3383.4,"bid_size":1.0,"ask":3394.9,"ask_size":2.0,"iv":0.545,"open_interest":2.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":0.9892,"theta":0.0,"rho":11.259,"theo":3388.3677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3365.14,"last_trade_time":"2026-01-21T12:57:02","percent_change":0.0,"prev_day_close":3403.70007324219},{"option":"SPXW260618P03500000","bid":6.8,"bid_size":58.0,"ask":7.1,"ask_size":172.0,"iv":0.5406,"open_interest":87.0,"volume":6.0,"delta":-0.0092,"gamma":0.0,"vega":0.989,"theta":-0.2107,"rho":-0.2265,"theo":6.9504,"change":-0.57,"open":6.1,"high":6.1,"low":6.03,"tick":"no_change","last_trade_price":6.03,"last_trade_time":"2026-02-18T13:03:04","percent_change":-8.63636,"prev_day_close":6.5},{"option":"SPXW260618C03600000","bid":3285.5,"bid_size":1.0,"ask":3297.0,"ask_size":2.0,"iv":0.5326,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":1.0916,"theta":0.0,"rho":11.5591,"theo":3290.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3305.90002441406},{"option":"SPXW260618P03600000","bid":7.5,"bid_size":57.0,"ask":7.9,"ask_size":202.0,"iv":0.5275,"open_interest":66.0,"volume":0.0,"delta":-0.0103,"gamma":0.0,"vega":1.0917,"theta":-0.2268,"rho":-0.2532,"theo":7.6648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-09T09:49:22","percent_change":0.0,"prev_day_close":7.20000004768372},{"option":"SPXW260618C03700000","bid":3187.6,"bid_size":1.0,"ask":3199.4,"ask_size":1.0,"iv":0.5187,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":1.2006,"theta":0.0,"rho":11.8567,"theo":3192.5449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3207.84997558594},{"option":"SPXW260618P03700000","bid":8.2,"bid_size":162.0,"ask":8.6,"ask_size":199.0,"iv":0.5138,"open_interest":25.0,"volume":8.0,"delta":-0.0115,"gamma":0.0,"vega":1.2004,"theta":-0.2432,"rho":-0.2822,"theo":8.4221,"change":-0.64,"open":7.43,"high":7.45,"low":7.41,"tick":"down","last_trade_price":7.41,"last_trade_time":"2026-02-18T12:46:45","percent_change":-7.95031,"prev_day_close":7.90000009536743},{"option":"SPXW260618C03800000","bid":3089.7,"bid_size":1.0,"ask":3100.8,"ask_size":2.0,"iv":0.5035,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":1.316,"theta":0.0,"rho":12.1521,"theo":3094.7085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3110.0},{"option":"SPXW260618P03800000","bid":9.1,"bid_size":56.0,"ask":9.4,"ask_size":187.0,"iv":0.5009,"open_interest":411.0,"volume":8.0,"delta":-0.0128,"gamma":0.0,"vega":1.3161,"theta":-0.2602,"rho":-0.3137,"theo":9.2349,"change":-0.72,"open":8.12,"high":8.13,"low":8.11,"tick":"up","last_trade_price":8.13,"last_trade_time":"2026-02-18T13:12:35","percent_change":-8.13559,"prev_day_close":8.7000002861023},{"option":"SPXW260618C03900000","bid":2991.9,"bid_size":1.0,"ask":3002.9,"ask_size":2.0,"iv":0.4897,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":1.4396,"theta":0.0,"rho":12.445,"theo":2996.925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3012.15002441406},{"option":"SPXW260618P03900000","bid":9.9,"bid_size":55.0,"ask":10.3,"ask_size":185.0,"iv":0.4877,"open_interest":166.0,"volume":4.0,"delta":-0.0142,"gamma":0.0,"vega":1.4398,"theta":-0.2776,"rho":-0.3475,"theo":10.0995,"change":-0.77,"open":8.93,"high":8.93,"low":8.93,"tick":"no_change","last_trade_price":8.93,"last_trade_time":"2026-02-18T13:10:07","percent_change":-7.93815,"prev_day_close":9.5499997138977},{"option":"SPXW260618C04000000","bid":2894.2,"bid_size":2.0,"ask":2905.1,"ask_size":3.0,"iv":0.4764,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":1.5738,"theta":0.0,"rho":12.7346,"theo":2899.1989,"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":2914.25},{"option":"SPXW260618P04000000","bid":10.9,"bid_size":54.0,"ask":11.2,"ask_size":124.0,"iv":0.475,"open_interest":423.0,"volume":6.0,"delta":-0.0157,"gamma":0.0,"vega":1.5738,"theta":-0.2955,"rho":-0.3846,"theo":11.0198,"change":-0.87,"open":9.73,"high":9.87,"low":9.73,"tick":"down","last_trade_price":9.73,"last_trade_time":"2026-02-18T10:55:01","percent_change":-8.20755,"prev_day_close":10.4500002861023},{"option":"SPXW260618C04100000","bid":2796.5,"bid_size":2.0,"ask":2807.4,"ask_size":3.0,"iv":0.4626,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":1.719,"theta":0.0,"rho":13.0202,"theo":2801.5378,"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":2816.84997558594},{"option":"SPXW260618P04100000","bid":11.9,"bid_size":54.0,"ask":12.2,"ask_size":121.0,"iv":0.4621,"open_interest":7.0,"volume":2.0,"delta":-0.0174,"gamma":0.0,"vega":1.7193,"theta":-0.3139,"rho":-0.4258,"theo":12.007,"change":-1.04,"open":10.56,"high":10.56,"low":10.56,"tick":"no_change","last_trade_price":10.56,"last_trade_time":"2026-02-18T13:03:04","percent_change":-8.96552,"prev_day_close":11.4500002861023},{"option":"SPXW260618C04200000","bid":2699.0,"bid_size":2.0,"ask":2709.7,"ask_size":3.0,"iv":0.4502,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":1.8741,"theta":0.0,"rho":13.3018,"theo":2703.9509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2719.19995117188},{"option":"SPXW260618P04200000","bid":13.0,"bid_size":53.0,"ask":13.3,"ask_size":119.0,"iv":0.4496,"open_interest":64.0,"volume":2.0,"delta":-0.0193,"gamma":0.0,"vega":1.8742,"theta":-0.333,"rho":-0.471,"theo":13.0662,"change":-0.99,"open":11.66,"high":11.66,"low":11.66,"tick":"no_change","last_trade_price":11.66,"last_trade_time":"2026-02-18T13:10:07","percent_change":-7.82609,"prev_day_close":12.4500002861023},{"option":"SPXW260618C04300000","bid":2601.4,"bid_size":2.0,"ask":2612.1,"ask_size":3.0,"iv":0.4378,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0,"vega":2.0394,"theta":0.0,"rho":13.5795,"theo":2606.4474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2621.30004882812},{"option":"SPXW260618P04300000","bid":14.1,"bid_size":52.0,"ask":14.5,"ask_size":114.0,"iv":0.437,"open_interest":109.0,"volume":6.0,"delta":-0.0213,"gamma":0.0,"vega":2.0396,"theta":-0.3527,"rho":-0.52,"theo":14.21,"change":-0.96,"open":12.66,"high":12.79,"low":12.58,"tick":"up","last_trade_price":12.79,"last_trade_time":"2026-02-18T10:24:45","percent_change":-6.98182,"prev_day_close":13.5999999046326},{"option":"SPXW260618C04400000","bid":2504.1,"bid_size":2.0,"ask":2514.5,"ask_size":3.0,"iv":0.4243,"open_interest":90.0,"volume":90.0,"delta":0.9769,"gamma":0.0,"vega":2.2187,"theta":0.0,"rho":13.8526,"theo":2509.0387,"change":54.14,"open":2549.77,"high":2552.41,"low":2549.77,"tick":"no_change","last_trade_price":2552.39,"last_trade_time":"2026-02-18T12:20:51","percent_change":2.16712,"prev_day_close":2523.84997558594},{"option":"SPXW260618P04400000","bid":15.3,"bid_size":50.0,"ask":15.7,"ask_size":111.0,"iv":0.4242,"open_interest":221.0,"volume":90.0,"delta":-0.0235,"gamma":0.0,"vega":2.2189,"theta":-0.3732,"rho":-0.5737,"theo":15.4485,"change":-1.1,"open":14.05,"high":14.05,"low":13.95,"tick":"no_change","last_trade_price":13.95,"last_trade_time":"2026-02-18T12:20:51","percent_change":-7.30897,"prev_day_close":14.7999997138977},{"option":"SPXW260618C04500000","bid":2406.7,"bid_size":2.0,"ask":2417.2,"ask_size":3.0,"iv":0.4113,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0,"vega":2.416,"theta":0.0,"rho":14.1192,"theo":2411.741,"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":2426.69995117188},{"option":"SPXW260618P04500000","bid":16.7,"bid_size":48.0,"ask":17.1,"ask_size":101.0,"iv":0.4121,"open_interest":151.0,"volume":0.0,"delta":-0.026,"gamma":0.0,"vega":2.4164,"theta":-0.3947,"rho":-0.6338,"theo":16.7997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.7,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":16.0500001907349},{"option":"SPXW260618C04600000","bid":2309.5,"bid_size":2.0,"ask":2319.9,"ask_size":3.0,"iv":0.3995,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0,"vega":2.6315,"theta":0.0,"rho":14.3782,"theo":2314.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2329.30004882812},{"option":"SPXW260618P04600000","bid":18.1,"bid_size":47.0,"ask":18.6,"ask_size":99.0,"iv":0.3998,"open_interest":252.0,"volume":0.0,"delta":-0.0288,"gamma":0.0,"vega":2.632,"theta":-0.4172,"rho":-0.7017,"theo":18.283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.28,"last_trade_time":"2026-02-17T11:31:25","percent_change":0.0,"prev_day_close":17.5},{"option":"SPXW260618C04700000","bid":2212.5,"bid_size":2.0,"ask":2222.8,"ask_size":3.0,"iv":0.387,"open_interest":0.0,"volume":0.0,"delta":0.9685,"gamma":0.0,"vega":2.864,"theta":-0.0401,"rho":14.6295,"theo":2217.5715,"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":2232.19995117188},{"option":"SPXW260618P04700000","bid":19.8,"bid_size":45.0,"ask":20.3,"ask_size":142.0,"iv":0.3881,"open_interest":144.0,"volume":4.0,"delta":-0.0319,"gamma":0.0,"vega":2.864,"theta":-0.441,"rho":-0.777,"theo":19.9217,"change":-1.53,"open":17.91,"high":17.94,"low":17.87,"tick":"down","last_trade_price":17.87,"last_trade_time":"2026-02-18T12:46:45","percent_change":-7.8866,"prev_day_close":19.0500001907349},{"option":"SPXW260618C04800000","bid":2115.7,"bid_size":2.0,"ask":2125.9,"ask_size":3.0,"iv":0.3756,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0,"vega":3.1171,"theta":-0.0834,"rho":14.8727,"theo":2120.7521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2135.25},{"option":"SPXW260618P04800000","bid":21.6,"bid_size":42.0,"ask":22.1,"ask_size":90.0,"iv":0.3763,"open_interest":48.0,"volume":4.0,"delta":-0.0354,"gamma":0.0,"vega":3.1171,"theta":-0.4663,"rho":-0.8605,"theo":21.7495,"change":-1.85,"open":19.36,"high":19.36,"low":19.35,"tick":"down","last_trade_price":19.35,"last_trade_time":"2026-02-18T13:04:13","percent_change":-8.72641,"prev_day_close":20.75},{"option":"SPXW260618C04850000","bid":2067.4,"bid_size":2.0,"ask":2077.6,"ask_size":3.0,"iv":0.3699,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0001,"vega":3.254,"theta":-0.1057,"rho":14.9903,"theo":2072.4221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2086.75},{"option":"SPXW260618P04850000","bid":22.6,"bid_size":41.0,"ask":23.1,"ask_size":85.0,"iv":0.3705,"open_interest":31.0,"volume":0.0,"delta":-0.0373,"gamma":0.0001,"vega":3.254,"theta":-0.4796,"rho":-0.9063,"theo":22.7431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.0,"last_trade_time":"2026-02-10T10:49:06","percent_change":0.0,"prev_day_close":21.75},{"option":"SPXW260618C04900000","bid":2019.1,"bid_size":2.0,"ask":2029.2,"ask_size":3.0,"iv":0.3641,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0001,"vega":3.399,"theta":-0.1284,"rho":15.1046,"theo":2024.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2038.95001220703},{"option":"SPXW260618P04900000","bid":23.6,"bid_size":40.0,"ask":24.2,"ask_size":123.0,"iv":0.3648,"open_interest":8.0,"volume":0.0,"delta":-0.0394,"gamma":0.0001,"vega":3.399,"theta":-0.4934,"rho":-0.9553,"theo":23.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.52,"last_trade_time":"2026-02-17T11:00:09","percent_change":0.0,"prev_day_close":22.75},{"option":"SPXW260618C04950000","bid":1970.9,"bid_size":2.0,"ask":1981.0,"ask_size":3.0,"iv":0.3587,"open_interest":0.0,"volume":0.0,"delta":0.9589,"gamma":0.0001,"vega":3.5518,"theta":-0.1517,"rho":15.2152,"theo":1975.948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1990.20001220703},{"option":"SPXW260618P04950000","bid":24.7,"bid_size":39.0,"ask":25.3,"ask_size":77.0,"iv":0.3591,"open_interest":2.0,"volume":0.0,"delta":-0.0415,"gamma":0.0001,"vega":3.5518,"theta":-0.5076,"rho":-1.0081,"theo":24.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.54,"last_trade_time":"2026-02-09T14:11:19","percent_change":0.0,"prev_day_close":23.75},{"option":"SPXW260618C05000000","bid":1922.7,"bid_size":4.0,"ask":1932.8,"ask_size":3.0,"iv":0.3531,"open_interest":1.0,"volume":0.0,"delta":0.9566,"gamma":0.0001,"vega":3.7119,"theta":-0.1754,"rho":15.322,"theo":1927.8164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2023.39,"last_trade_time":"2026-01-16T11:02:41","percent_change":0.0,"prev_day_close":1942.0},{"option":"SPXW260618P05000000","bid":25.9,"bid_size":37.0,"ask":26.5,"ask_size":75.0,"iv":0.3535,"open_interest":251.0,"volume":0.0,"delta":-0.0438,"gamma":0.0001,"vega":3.7119,"theta":-0.5223,"rho":-1.0647,"theo":26.1081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":24.9000005722046},{"option":"SPXW260618C05050000","bid":1874.7,"bid_size":4.0,"ask":1884.6,"ask_size":3.0,"iv":0.3474,"open_interest":0.0,"volume":0.0,"delta":0.9541,"gamma":0.0001,"vega":3.8788,"theta":-0.1997,"rho":15.4251,"theo":1879.7637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1894.10003662109},{"option":"SPXW260618P05050000","bid":27.2,"bid_size":36.0,"ask":27.8,"ask_size":106.0,"iv":0.3481,"open_interest":5.0,"volume":8.0,"delta":-0.0463,"gamma":0.0001,"vega":3.8788,"theta":-0.5376,"rho":-1.1249,"theo":27.379,"change":-2.35,"open":25.7,"high":25.7,"low":24.34,"tick":"no_change","last_trade_price":24.4,"last_trade_time":"2026-02-18T13:12:35","percent_change":-8.78505,"prev_day_close":26.0999994277954},{"option":"SPXW260618C05100000","bid":1826.7,"bid_size":4.0,"ask":1836.6,"ask_size":3.0,"iv":0.3419,"open_interest":0.0,"volume":0.0,"delta":0.9515,"gamma":0.0001,"vega":4.0525,"theta":-0.2246,"rho":15.5247,"theo":1831.7962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1845.85003662109},{"option":"SPXW260618P05100000","bid":28.5,"bid_size":35.0,"ask":29.2,"ask_size":103.0,"iv":0.3426,"open_interest":37.0,"volume":4.0,"delta":-0.049,"gamma":0.0001,"vega":4.0525,"theta":-0.5535,"rho":-1.1887,"theo":28.735,"change":-2.3,"open":27.4,"high":27.4,"low":25.75,"tick":"no_change","last_trade_price":25.8,"last_trade_time":"2026-02-18T13:22:45","percent_change":-8.18505,"prev_day_close":27.4000005722046},{"option":"SPXW260618C05150000","bid":1778.9,"bid_size":3.0,"ask":1788.7,"ask_size":3.0,"iv":0.3366,"open_interest":0.0,"volume":0.0,"delta":0.9487,"gamma":0.0001,"vega":4.2344,"theta":-0.25,"rho":15.6206,"theo":1783.9199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1798.04998779297},{"option":"SPXW260618P05150000","bid":30.0,"bid_size":33.0,"ask":30.6,"ask_size":67.0,"iv":0.3373,"open_interest":12.0,"volume":3.0,"delta":-0.0518,"gamma":0.0001,"vega":4.2344,"theta":-0.5699,"rho":-1.2562,"theo":30.1823,"change":-0.1,"open":28.8,"high":29.4,"low":28.8,"tick":"up","last_trade_price":29.4,"last_trade_time":"2026-02-18T09:49:46","percent_change":-0.338983,"prev_day_close":28.75},{"option":"SPXW260618C05200000","bid":1731.2,"bid_size":3.0,"ask":1740.8,"ask_size":3.0,"iv":0.3313,"open_interest":0.0,"volume":0.0,"delta":0.9457,"gamma":0.0001,"vega":4.4265,"theta":-0.276,"rho":15.712,"theo":1736.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1750.04998779297},{"option":"SPXW260618P05200000","bid":31.5,"bid_size":33.0,"ask":32.2,"ask_size":93.0,"iv":0.3319,"open_interest":268.0,"volume":62.0,"delta":-0.0548,"gamma":0.0001,"vega":4.4265,"theta":-0.587,"rho":-1.3282,"theo":31.7279,"change":-1.25,"open":29.17,"high":29.85,"low":29.17,"tick":"up","last_trade_price":29.85,"last_trade_time":"2026-02-18T15:58:55","percent_change":-4.01929,"prev_day_close":30.25},{"option":"SPXW260618C05250000","bid":1683.6,"bid_size":3.0,"ask":1693.1,"ask_size":3.0,"iv":0.3261,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0001,"vega":4.6305,"theta":-0.3027,"rho":15.7978,"theo":1688.4704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.40002441406},{"option":"SPXW260618P05250000","bid":33.2,"bid_size":32.0,"ask":33.9,"ask_size":96.0,"iv":0.3268,"open_interest":160.0,"volume":2.0,"delta":-0.058,"gamma":0.0001,"vega":4.6305,"theta":-0.6046,"rho":-1.4058,"theo":33.38,"change":-3.09,"open":29.77,"high":29.77,"low":29.61,"tick":"down","last_trade_price":29.61,"last_trade_time":"2026-02-18T10:17:03","percent_change":-9.44954,"prev_day_close":31.8000001907349},{"option":"SPXW260618C05300000","bid":1635.8,"bid_size":4.0,"ask":1645.4,"ask_size":3.0,"iv":0.3205,"open_interest":1.0,"volume":0.0,"delta":0.939,"gamma":0.0001,"vega":4.8461,"theta":-0.3299,"rho":15.8771,"theo":1640.9153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1619.06,"last_trade_time":"2026-02-13T16:13:41","percent_change":0.0,"prev_day_close":1654.65002441406},{"option":"SPXW260618P05300000","bid":34.9,"bid_size":31.0,"ask":35.7,"ask_size":88.0,"iv":0.3215,"open_interest":189.0,"volume":2.0,"delta":-0.0615,"gamma":0.0001,"vega":4.8461,"theta":-0.6228,"rho":-1.4898,"theo":35.1485,"change":-3.16,"open":31.34,"high":31.34,"low":31.34,"tick":"no_change","last_trade_price":31.34,"last_trade_time":"2026-02-18T11:20:04","percent_change":-9.15942,"prev_day_close":33.5},{"option":"SPXW260618C05350000","bid":1588.7,"bid_size":3.0,"ask":1597.9,"ask_size":3.0,"iv":0.3157,"open_interest":0.0,"volume":0.0,"delta":0.9353,"gamma":0.0001,"vega":5.0718,"theta":-0.3578,"rho":15.9498,"theo":1593.487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.5},{"option":"SPXW260618P05350000","bid":36.8,"bid_size":30.0,"ask":37.6,"ask_size":84.0,"iv":0.3164,"open_interest":99.0,"volume":70.0,"delta":-0.0652,"gamma":0.0001,"vega":5.0718,"theta":-0.6417,"rho":-1.5805,"theo":37.0438,"change":-1.05,"open":34.04,"high":35.3,"low":34.04,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-18T14:31:31","percent_change":-2.88858,"prev_day_close":35.2999992370606},{"option":"SPXW260618C05400000","bid":1541.4,"bid_size":3.0,"ask":1550.6,"ask_size":3.0,"iv":0.3107,"open_interest":0.0,"volume":0.0,"delta":0.9313,"gamma":0.0001,"vega":5.3061,"theta":-0.3863,"rho":16.0165,"theo":1546.1952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.70001220703},{"option":"SPXW260618P05400000","bid":38.9,"bid_size":29.0,"ask":39.6,"ask_size":78.0,"iv":0.3114,"open_interest":231.0,"volume":4.0,"delta":-0.0691,"gamma":0.0001,"vega":5.3061,"theta":-0.6612,"rho":-1.6771,"theo":39.0756,"change":-1.5,"open":35.0,"high":36.9,"low":34.5,"tick":"up","last_trade_price":36.9,"last_trade_time":"2026-02-18T14:15:49","percent_change":-3.90625,"prev_day_close":37.25},{"option":"SPXW260618C05450000","bid":1494.3,"bid_size":3.0,"ask":1503.4,"ask_size":3.0,"iv":0.3057,"open_interest":0.0,"volume":0.0,"delta":0.9271,"gamma":0.0001,"vega":5.5493,"theta":-0.4154,"rho":16.0776,"theo":1499.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.54998779297},{"option":"SPXW260618P05450000","bid":41.0,"bid_size":28.0,"ask":41.8,"ask_size":73.0,"iv":0.3063,"open_interest":65.0,"volume":0.0,"delta":-0.0734,"gamma":0.0001,"vega":5.5493,"theta":-0.6813,"rho":-1.7794,"theo":41.2525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.7,"last_trade_time":"2026-02-13T12:55:28","percent_change":0.0,"prev_day_close":39.3500003814697},{"option":"SPXW260618C05500000","bid":1447.4,"bid_size":3.0,"ask":1456.3,"ask_size":3.0,"iv":0.3008,"open_interest":0.0,"volume":0.0,"delta":0.9226,"gamma":0.0001,"vega":5.8044,"theta":-0.4451,"rho":16.1323,"theo":1452.0557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1465.29998779297},{"option":"SPXW260618P05500000","bid":43.4,"bid_size":28.0,"ask":44.1,"ask_size":43.0,"iv":0.3014,"open_interest":534.0,"volume":189.0,"delta":-0.0779,"gamma":0.0001,"vega":5.8044,"theta":-0.702,"rho":-1.8881,"theo":43.5832,"change":-1.2,"open":41.0,"high":43.3,"low":38.32,"tick":"no_change","last_trade_price":41.7,"last_trade_time":"2026-02-18T15:40:15","percent_change":-2.7972,"prev_day_close":41.5500011444092},{"option":"SPXW260618C05550000","bid":1400.6,"bid_size":3.0,"ask":1409.4,"ask_size":3.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":0.9177,"gamma":0.0001,"vega":6.074,"theta":-0.4753,"rho":16.1786,"theo":1405.2273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1418.34997558594},{"option":"SPXW260618P05550000","bid":45.7,"bid_size":62.0,"ask":46.6,"ask_size":41.0,"iv":0.2964,"open_interest":61.0,"volume":1.0,"delta":-0.0828,"gamma":0.0001,"vega":6.074,"theta":-0.7232,"rho":-2.0052,"theo":46.0783,"change":-4.35,"open":41.0,"high":41.0,"low":41.0,"tick":"down","last_trade_price":41.0,"last_trade_time":"2026-02-18T10:39:44","percent_change":-9.59206,"prev_day_close":43.9499988555908},{"option":"SPXW260618C05600000","bid":1354.0,"bid_size":3.0,"ask":1362.7,"ask_size":3.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9125,"gamma":0.0001,"vega":6.3582,"theta":-0.506,"rho":16.2149,"theo":1358.5765,"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":1371.70001220703},{"option":"SPXW260618P05600000","bid":48.4,"bid_size":20.0,"ask":49.3,"ask_size":38.0,"iv":0.2916,"open_interest":29.0,"volume":2.0,"delta":-0.088,"gamma":0.0001,"vega":6.3582,"theta":-0.745,"rho":-2.1322,"theo":48.7511,"change":-4.6,"open":42.9,"high":43.4,"low":42.9,"tick":"up","last_trade_price":43.4,"last_trade_time":"2026-02-18T11:42:38","percent_change":-9.58333,"prev_day_close":46.5},{"option":"SPXW260618C05650000","bid":1307.6,"bid_size":3.0,"ask":1316.2,"ask_size":3.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0001,"vega":6.6538,"theta":-0.5372,"rho":16.2412,"theo":1312.1177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1325.20001220703},{"option":"SPXW260618P05650000","bid":51.2,"bid_size":55.0,"ask":52.2,"ask_size":36.0,"iv":0.2867,"open_interest":44.0,"volume":2.0,"delta":-0.0935,"gamma":0.0001,"vega":6.6538,"theta":-0.7672,"rho":-2.2693,"theo":51.6159,"change":-2.45,"open":48.65,"high":48.65,"low":48.4,"tick":"down","last_trade_price":48.4,"last_trade_time":"2026-02-18T09:56:08","percent_change":-4.81809,"prev_day_close":49.2000007629394},{"option":"SPXW260618C05700000","bid":1261.4,"bid_size":3.0,"ask":1269.9,"ask_size":3.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":0.9009,"gamma":0.0002,"vega":6.9577,"theta":-0.5688,"rho":16.259,"theo":1265.8632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1278.65002441406},{"option":"SPXW260618P05700000","bid":54.2,"bid_size":53.0,"ask":55.1,"ask_size":1.0,"iv":0.2819,"open_interest":58.0,"volume":3.0,"delta":-0.0995,"gamma":0.0002,"vega":6.9577,"theta":-0.7897,"rho":-2.4149,"theo":54.685,"change":-2.07,"open":48.88,"high":51.83,"low":48.88,"tick":"up","last_trade_price":51.83,"last_trade_time":"2026-02-18T13:53:17","percent_change":-3.84044,"prev_day_close":52.1499996185303},{"option":"SPXW260618C05750000","bid":1215.4,"bid_size":3.0,"ask":1223.8,"ask_size":3.0,"iv":0.2768,"open_interest":0.0,"volume":0.0,"delta":0.8946,"gamma":0.0002,"vega":7.2714,"theta":-0.6007,"rho":16.2687,"theo":1219.823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1232.70001220703},{"option":"SPXW260618P05750000","bid":57.5,"bid_size":51.0,"ask":58.5,"ask_size":33.0,"iv":0.2772,"open_interest":81.0,"volume":0.0,"delta":-0.1059,"gamma":0.0002,"vega":7.2714,"theta":-0.8126,"rho":-2.5686,"theo":57.9684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.5,"last_trade_time":"2026-02-11T12:46:43","percent_change":0.0,"prev_day_close":55.2999992370606},{"option":"SPXW260618C05800000","bid":1169.7,"bid_size":3.0,"ask":1177.9,"ask_size":3.0,"iv":0.2721,"open_interest":0.0,"volume":0.0,"delta":0.8877,"gamma":0.0002,"vega":7.5993,"theta":-0.6328,"rho":16.268,"theo":1174.0083,"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":1186.59997558594},{"option":"SPXW260618P05800000","bid":61.0,"bid_size":46.0,"ask":62.1,"ask_size":30.0,"iv":0.2725,"open_interest":113.0,"volume":0.0,"delta":-0.1127,"gamma":0.0002,"vega":7.5993,"theta":-0.8358,"rho":-2.7327,"theo":61.4773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.5,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":58.6000003814697},{"option":"SPXW260618C05850000","bid":1124.7,"bid_size":2.0,"ask":1132.7,"ask_size":3.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.8804,"gamma":0.0002,"vega":7.9434,"theta":-0.6651,"rho":16.2536,"theo":1128.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1140.95001220703},{"option":"SPXW260618P05850000","bid":64.7,"bid_size":29.0,"ask":65.8,"ask_size":29.0,"iv":0.2678,"open_interest":80.0,"volume":14.0,"delta":-0.12,"gamma":0.0002,"vega":7.9434,"theta":-0.859,"rho":-2.9104,"theo":65.2276,"change":-6.35,"open":58.4,"high":58.4,"low":58.1,"tick":"no_change","last_trade_price":58.1,"last_trade_time":"2026-02-18T10:39:47","percent_change":-9.85259,"prev_day_close":62.2000007629394},{"option":"SPXW260618C05875000","bid":1101.6,"bid_size":3.0,"ask":1109.6,"ask_size":3.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.8766,"gamma":0.0002,"vega":8.1204,"theta":-0.6812,"rho":16.2408,"theo":1105.7451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1118.14996337891},{"option":"SPXW260618P05875000","bid":66.7,"bid_size":43.0,"ask":67.8,"ask_size":28.0,"iv":0.2655,"open_interest":83.0,"volume":0.0,"delta":-0.1239,"gamma":0.0002,"vega":8.1204,"theta":-0.8706,"rho":-3.0049,"theo":67.1994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.0,"last_trade_time":"2026-02-12T15:19:01","percent_change":0.0,"prev_day_close":64.1000022888184},{"option":"SPXW260618C05900000","bid":1078.9,"bid_size":3.0,"ask":1086.9,"ask_size":3.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.8726,"gamma":0.0002,"vega":8.2996,"theta":-0.6973,"rho":16.2248,"theo":1083.1227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1095.35003662109},{"option":"SPXW260618P05900000","bid":68.8,"bid_size":42.0,"ask":69.9,"ask_size":28.0,"iv":0.2632,"open_interest":231.0,"volume":0.0,"delta":-0.1278,"gamma":0.0002,"vega":8.2996,"theta":-0.8823,"rho":-3.1026,"theo":69.2388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.2,"last_trade_time":"2026-02-17T13:40:52","percent_change":0.0,"prev_day_close":66.0},{"option":"SPXW260618C05925000","bid":1056.5,"bid_size":3.0,"ask":1064.4,"ask_size":3.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.8685,"gamma":0.0002,"vega":8.4802,"theta":-0.7134,"rho":16.2057,"theo":1060.5699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1072.70001220703},{"option":"SPXW260618P05925000","bid":70.9,"bid_size":41.0,"ask":72.0,"ask_size":27.0,"iv":0.2609,"open_interest":72.0,"volume":0.0,"delta":-0.1319,"gamma":0.0002,"vega":8.4802,"theta":-0.8939,"rho":-3.2034,"theo":71.3477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.0,"last_trade_time":"2026-02-17T12:35:27","percent_change":0.0,"prev_day_close":68.0500030517578},{"option":"SPXW260618C05950000","bid":1034.0,"bid_size":3.0,"ask":1041.9,"ask_size":3.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.8643,"gamma":0.0002,"vega":8.6622,"theta":-0.7295,"rho":16.184,"theo":1038.0882,"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":1050.25},{"option":"SPXW260618P05950000","bid":73.0,"bid_size":26.0,"ask":74.2,"ask_size":26.0,"iv":0.2586,"open_interest":67.0,"volume":1.0,"delta":-0.1362,"gamma":0.0002,"vega":8.6622,"theta":-0.9054,"rho":-3.3067,"theo":73.5279,"change":-7.1,"open":65.7,"high":65.7,"low":65.7,"tick":"down","last_trade_price":65.7,"last_trade_time":"2026-02-18T10:53:02","percent_change":-9.75275,"prev_day_close":70.1500015258789},{"option":"SPXW260618C05975000","bid":1012.1,"bid_size":2.0,"ask":1019.4,"ask_size":3.0,"iv":0.2557,"open_interest":0.0,"volume":0.0,"delta":0.8599,"gamma":0.0002,"vega":8.846,"theta":-0.7454,"rho":16.1598,"theo":1015.6794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.54998779297},{"option":"SPXW260618P05975000","bid":75.3,"bid_size":39.0,"ask":76.4,"ask_size":26.0,"iv":0.2562,"open_interest":19.0,"volume":0.0,"delta":-0.1406,"gamma":0.0002,"vega":8.846,"theta":-0.9169,"rho":-3.4127,"theo":75.7809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":90.88,"last_trade_time":"2026-02-17T10:33:32","percent_change":0.0,"prev_day_close":72.2999992370606},{"option":"SPXW260618C06000000","bid":989.8,"bid_size":2.0,"ask":997.5,"ask_size":3.0,"iv":0.2532,"open_interest":325.0,"volume":480.0,"delta":0.8554,"gamma":0.0002,"vega":9.0323,"theta":-0.7614,"rho":16.1325,"theo":993.345,"change":42.08,"open":1025.76,"high":1028.65,"low":1020.2,"tick":"down","last_trade_price":1024.13,"last_trade_time":"2026-02-18T12:43:37","percent_change":4.28491,"prev_day_close":1005.35000610352},{"option":"SPXW260618P06000000","bid":77.6,"bid_size":24.0,"ask":78.8,"ask_size":24.0,"iv":0.254,"open_interest":474.0,"volume":485.0,"delta":-0.1451,"gamma":0.0002,"vega":9.0323,"theta":-0.9283,"rho":-3.5216,"theo":78.1083,"change":-3.42,"open":76.83,"high":76.83,"low":69.7,"tick":"up","last_trade_price":73.98,"last_trade_time":"2026-02-18T13:53:17","percent_change":-4.4186,"prev_day_close":74.5500030517578},{"option":"SPXW260618C06025000","bid":967.2,"bid_size":3.0,"ask":974.8,"ask_size":3.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.8507,"gamma":0.0002,"vega":9.2221,"theta":-0.7772,"rho":16.1016,"theo":971.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.950012207031},{"option":"SPXW260618P06025000","bid":80.1,"bid_size":17.0,"ask":81.2,"ask_size":24.0,"iv":0.2516,"open_interest":43.0,"volume":3.0,"delta":-0.1498,"gamma":0.0002,"vega":9.2221,"theta":-0.9397,"rho":-3.6342,"theo":80.5124,"change":-7.75,"open":72.3,"high":72.3,"low":72.1,"tick":"down","last_trade_price":72.1,"last_trade_time":"2026-02-18T10:53:02","percent_change":-9.7057,"prev_day_close":76.8499984741211},{"option":"SPXW260618C06050000","bid":945.0,"bid_size":3.0,"ask":952.6,"ask_size":3.0,"iv":0.249,"open_interest":1.0,"volume":0.0,"delta":0.8458,"gamma":0.0002,"vega":9.4159,"theta":-0.7929,"rho":16.0662,"theo":948.9093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":937.53,"last_trade_time":"2026-02-13T11:22:45","percent_change":0.0,"prev_day_close":960.549987792969},{"option":"SPXW260618P06050000","bid":82.5,"bid_size":23.0,"ask":83.7,"ask_size":23.0,"iv":0.2493,"open_interest":1355.0,"volume":3.0,"delta":-0.1546,"gamma":0.0002,"vega":9.4159,"theta":-0.9509,"rho":-3.7513,"theo":82.9961,"change":-8.1,"open":81.73,"high":81.73,"low":74.3,"tick":"down","last_trade_price":74.3,"last_trade_time":"2026-02-18T10:53:02","percent_change":-9.83009,"prev_day_close":79.25},{"option":"SPXW260618C06075000","bid":923.0,"bid_size":4.0,"ask":930.5,"ask_size":4.0,"iv":0.2467,"open_interest":0.0,"volume":0.0,"delta":0.8408,"gamma":0.0002,"vega":9.6135,"theta":-0.8085,"rho":16.0258,"theo":926.8143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.400024414062},{"option":"SPXW260618P06075000","bid":85.1,"bid_size":34.0,"ask":86.3,"ask_size":23.0,"iv":0.247,"open_interest":118.0,"volume":34.0,"delta":-0.1596,"gamma":0.0002,"vega":9.6135,"theta":-0.9619,"rho":-3.8734,"theo":85.5629,"change":-0.2,"open":84.5,"high":84.8,"low":80.31,"tick":"no_change","last_trade_price":84.8,"last_trade_time":"2026-02-18T15:17:10","percent_change":-0.235294,"prev_day_close":81.75},{"option":"SPXW260618C06100000","bid":901.5,"bid_size":3.0,"ask":908.9,"ask_size":4.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.8357,"gamma":0.0003,"vega":9.8139,"theta":-0.8239,"rho":15.9802,"theo":904.8064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.399993896484},{"option":"SPXW260618P06100000","bid":87.8,"bid_size":33.0,"ask":89.0,"ask_size":22.0,"iv":0.2447,"open_interest":83.0,"volume":4.0,"delta":-0.1648,"gamma":0.0003,"vega":9.8139,"theta":-0.9728,"rho":-4.0007,"theo":88.2168,"change":-4.9,"open":82.8,"high":82.8,"low":82.8,"tick":"down","last_trade_price":82.8,"last_trade_time":"2026-02-18T15:58:55","percent_change":-5.58723,"prev_day_close":84.25},{"option":"SPXW260618C06125000","bid":879.7,"bid_size":4.0,"ask":887.2,"ask_size":4.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":0.8303,"gamma":0.0003,"vega":10.0159,"theta":-0.8391,"rho":15.9299,"theo":882.8892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.25},{"option":"SPXW260618P06125000","bid":90.6,"bid_size":26.0,"ask":91.8,"ask_size":22.0,"iv":0.2424,"open_interest":108.0,"volume":32.0,"delta":-0.1701,"gamma":0.0003,"vega":10.0159,"theta":-0.9836,"rho":-4.1326,"theo":90.9613,"change":-0.3,"open":81.2,"high":90.2,"low":81.2,"tick":"no_change","last_trade_price":90.2,"last_trade_time":"2026-02-18T15:17:10","percent_change":-0.331492,"prev_day_close":86.9499969482422},{"option":"SPXW260618C06150000","bid":857.4,"bid_size":4.0,"ask":864.7,"ask_size":4.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.8248,"gamma":0.0003,"vega":10.2184,"theta":-0.8541,"rho":15.8756,"theo":861.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.350006103516},{"option":"SPXW260618P06150000","bid":93.4,"bid_size":21.0,"ask":94.6,"ask_size":21.0,"iv":0.2401,"open_interest":57.0,"volume":5.0,"delta":-0.1757,"gamma":0.0003,"vega":10.2184,"theta":-0.9941,"rho":-4.2687,"theo":93.7999,"change":-10.3,"open":83.1,"high":83.1,"low":83.1,"tick":"down","last_trade_price":83.1,"last_trade_time":"2026-02-18T11:04:48","percent_change":-11.0278,"prev_day_close":89.6500015258789},{"option":"SPXW260618C06175000","bid":835.7,"bid_size":4.0,"ask":843.0,"ask_size":4.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":0.8191,"gamma":0.0003,"vega":10.4209,"theta":-0.8689,"rho":15.8178,"theo":839.3395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":850.700012207031},{"option":"SPXW260618P06175000","bid":96.4,"bid_size":25.0,"ask":97.6,"ask_size":21.0,"iv":0.2378,"open_interest":68.0,"volume":0.0,"delta":-0.1814,"gamma":0.0003,"vega":10.4209,"theta":-1.0044,"rho":-4.4081,"theo":96.7353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.59,"last_trade_time":"2026-02-17T10:20:29","percent_change":0.0,"prev_day_close":92.5500030517578},{"option":"SPXW260618C06200000","bid":814.6,"bid_size":3.0,"ask":821.8,"ask_size":4.0,"iv":0.2349,"open_interest":5.0,"volume":0.0,"delta":0.8132,"gamma":0.0003,"vega":10.624,"theta":-0.8835,"rho":15.7567,"theo":817.7124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":765.44,"last_trade_time":"2026-02-17T10:12:41","percent_change":0.0,"prev_day_close":828.899993896484},{"option":"SPXW260618P06200000","bid":99.5,"bid_size":24.0,"ask":100.7,"ask_size":20.0,"iv":0.2354,"open_interest":76.0,"volume":0.0,"delta":-0.1873,"gamma":0.0003,"vega":10.624,"theta":-1.0145,"rho":-4.5509,"theo":99.77,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.05,"last_trade_time":"2026-02-17T11:05:17","percent_change":0.0,"prev_day_close":95.4499969482422},{"option":"SPXW260618C06225000","bid":793.2,"bid_size":3.0,"ask":800.3,"ask_size":4.0,"iv":0.2325,"open_interest":0.0,"volume":0.0,"delta":0.8071,"gamma":0.0003,"vega":10.8288,"theta":-0.8978,"rho":15.6914,"theo":796.1876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":807.149993896484},{"option":"SPXW260618P06225000","bid":102.5,"bid_size":30.0,"ask":103.8,"ask_size":20.0,"iv":0.2331,"open_interest":74.0,"volume":74.0,"delta":-0.1934,"gamma":0.0003,"vega":10.8288,"theta":-1.0243,"rho":-4.6979,"theo":102.907,"change":-10.55,"open":102.0,"high":102.0,"low":91.4,"tick":"no_change","last_trade_price":92.1,"last_trade_time":"2026-02-18T11:42:31","percent_change":-10.2776,"prev_day_close":98.5500030517578},{"option":"SPXW260618C06250000","bid":771.8,"bid_size":3.0,"ask":778.8,"ask_size":4.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8008,"gamma":0.0003,"vega":11.0363,"theta":-0.9118,"rho":15.6208,"theo":774.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.549987792969},{"option":"SPXW260618P06250000","bid":105.9,"bid_size":22.0,"ask":107.1,"ask_size":18.0,"iv":0.2308,"open_interest":262.0,"volume":17.0,"delta":-0.1997,"gamma":0.0003,"vega":11.0363,"theta":-1.0338,"rho":-4.8502,"theo":106.1503,"change":-6.2,"open":103.3,"high":103.3,"low":95.0,"tick":"down","last_trade_price":99.8,"last_trade_time":"2026-02-18T15:51:30","percent_change":-5.84906,"prev_day_close":101.650001525879},{"option":"SPXW260618C06275000","bid":750.1,"bid_size":4.0,"ask":757.1,"ask_size":4.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.7942,"gamma":0.0003,"vega":11.2468,"theta":-0.9255,"rho":15.5436,"theo":753.4622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.200012207031},{"option":"SPXW260618P06275000","bid":109.3,"bid_size":22.0,"ask":110.5,"ask_size":18.0,"iv":0.2285,"open_interest":135.0,"volume":45.0,"delta":-0.2062,"gamma":0.0003,"vega":11.2468,"theta":-1.043,"rho":-5.009,"theo":109.5051,"change":-6.45,"open":98.4,"high":103.0,"low":97.4,"tick":"no_change","last_trade_price":103.0,"last_trade_time":"2026-02-18T15:51:30","percent_change":-5.8931,"prev_day_close":104.949996948242},{"option":"SPXW260618C06300000","bid":729.0,"bid_size":4.0,"ask":735.9,"ask_size":3.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":0.7875,"gamma":0.0003,"vega":11.4595,"theta":-0.9388,"rho":15.4594,"theo":732.2728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.150024414062},{"option":"SPXW260618P06300000","bid":112.8,"bid_size":21.0,"ask":114.0,"ask_size":17.0,"iv":0.2261,"open_interest":31.0,"volume":8.0,"delta":-0.213,"gamma":0.0003,"vega":11.4595,"theta":-1.0518,"rho":-5.1749,"theo":112.9775,"change":-2.99,"open":104.39,"high":110.01,"low":100.9,"tick":"up","last_trade_price":110.01,"last_trade_time":"2026-02-18T14:52:32","percent_change":-2.64602,"prev_day_close":108.299999237061},{"option":"SPXW260618C06325000","bid":708.0,"bid_size":4.0,"ask":714.8,"ask_size":4.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.7805,"gamma":0.0003,"vega":11.6728,"theta":-0.9518,"rho":15.3686,"theo":711.2072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.799987792969},{"option":"SPXW260618P06325000","bid":116.3,"bid_size":21.0,"ask":117.6,"ask_size":17.0,"iv":0.2237,"open_interest":60.0,"volume":12.0,"delta":-0.22,"gamma":0.0003,"vega":11.6728,"theta":-1.0602,"rho":-5.3474,"theo":116.5737,"change":-9.45,"open":103.8,"high":107.2,"low":103.8,"tick":"up","last_trade_price":107.2,"last_trade_time":"2026-02-18T13:33:43","percent_change":-8.10116,"prev_day_close":111.799999237061},{"option":"SPXW260618C06350000","bid":687.5,"bid_size":3.0,"ask":694.3,"ask_size":4.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.7733,"gamma":0.0004,"vega":11.8849,"theta":-0.9643,"rho":15.2722,"theo":690.2709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":763.85,"last_trade_time":"2026-02-11T15:19:53","percent_change":0.0,"prev_day_close":700.75},{"option":"SPXW260618P06350000","bid":120.2,"bid_size":11.0,"ask":121.4,"ask_size":17.0,"iv":0.2215,"open_interest":22.0,"volume":0.0,"delta":-0.2272,"gamma":0.0004,"vega":11.8849,"theta":-1.0683,"rho":-5.5255,"theo":120.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.1,"last_trade_time":"2026-02-17T12:13:55","percent_change":0.0,"prev_day_close":115.399997711182},{"option":"SPXW260618C06375000","bid":666.8,"bid_size":3.0,"ask":673.4,"ask_size":4.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.7658,"gamma":0.0004,"vega":12.095,"theta":-0.9764,"rho":15.1715,"theo":669.4685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.799987792969},{"option":"SPXW260618P06375000","bid":123.9,"bid_size":20.0,"ask":125.3,"ask_size":16.0,"iv":0.2192,"open_interest":15.0,"volume":4.0,"delta":-0.2346,"gamma":0.0004,"vega":12.095,"theta":-1.0759,"rho":-5.7079,"theo":124.1585,"change":-13.45,"open":110.7,"high":111.0,"low":110.7,"tick":"up","last_trade_price":111.0,"last_trade_time":"2026-02-18T10:59:55","percent_change":-10.8076,"prev_day_close":119.150001525879},{"option":"SPXW260618C06400000","bid":645.7,"bid_size":4.0,"ask":652.4,"ask_size":4.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":0.7581,"gamma":0.0004,"vega":12.3034,"theta":-0.988,"rho":15.0663,"theo":648.804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.050018310547},{"option":"SPXW260618P06400000","bid":127.9,"bid_size":20.0,"ask":129.3,"ask_size":16.0,"iv":0.2168,"open_interest":89.0,"volume":32.0,"delta":-0.2424,"gamma":0.0004,"vega":12.3034,"theta":-1.083,"rho":-5.8948,"theo":128.1559,"change":-12.4,"open":128.1,"high":128.1,"low":113.4,"tick":"no_change","last_trade_price":116.15,"last_trade_time":"2026-02-18T12:29:42","percent_change":-9.64605,"prev_day_close":123.050003051758},{"option":"SPXW260618C06425000","bid":625.3,"bid_size":4.0,"ask":631.8,"ask_size":4.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":0.7501,"gamma":0.0004,"vega":12.5115,"theta":-0.9991,"rho":14.9555,"theo":628.2825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.450012207031},{"option":"SPXW260618P06425000","bid":132.2,"bid_size":19.0,"ask":133.5,"ask_size":16.0,"iv":0.2143,"open_interest":33.0,"volume":15.0,"delta":-0.2503,"gamma":0.0004,"vega":12.5115,"theta":-1.0896,"rho":-6.0872,"theo":132.2961,"change":-13.2,"open":124.4,"high":124.4,"low":118.2,"tick":"up","last_trade_price":119.6,"last_trade_time":"2026-02-18T11:30:36","percent_change":-9.93976,"prev_day_close":127.050003051758},{"option":"SPXW260618C06450000","bid":605.3,"bid_size":3.0,"ask":611.8,"ask_size":4.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7418,"gamma":0.0004,"vega":12.7202,"theta":-1.0097,"rho":14.8371,"theo":607.9105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.799987792969},{"option":"SPXW260618P06450000","bid":136.5,"bid_size":9.0,"ask":137.8,"ask_size":15.0,"iv":0.212,"open_interest":93.0,"volume":5.0,"delta":-0.2586,"gamma":0.0004,"vega":12.7202,"theta":-1.0957,"rho":-6.2874,"theo":136.5859,"change":-12.45,"open":125.0,"high":125.0,"low":123.9,"tick":"up","last_trade_price":124.7,"last_trade_time":"2026-02-18T10:35:56","percent_change":-9.07765,"prev_day_close":131.199996948242},{"option":"SPXW260618C06475000","bid":585.1,"bid_size":3.0,"ask":591.5,"ask_size":7.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.7333,"gamma":0.0004,"vega":12.9295,"theta":-1.0197,"rho":14.7094,"theo":587.6965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.450012207031},{"option":"SPXW260618P06475000","bid":140.8,"bid_size":24.0,"ask":142.3,"ask_size":15.0,"iv":0.2096,"open_interest":29.0,"volume":4.0,"delta":-0.2671,"gamma":0.0004,"vega":12.9295,"theta":-1.1012,"rho":-6.4968,"theo":141.0338,"change":-8.65,"open":127.1,"high":133.15,"low":127.1,"tick":"up","last_trade_price":133.15,"last_trade_time":"2026-02-18T15:58:55","percent_change":-6.10014,"prev_day_close":135.5},{"option":"SPXW260618C06500000","bid":565.1,"bid_size":3.0,"ask":571.4,"ask_size":7.0,"iv":0.2068,"open_interest":50.0,"volume":10.0,"delta":0.7245,"gamma":0.0004,"vega":13.1376,"theta":-1.029,"rho":14.5725,"theo":567.6499,"change":39.4,"open":597.15,"high":597.15,"low":597.15,"tick":"up","last_trade_price":597.15,"last_trade_time":"2026-02-18T11:12:36","percent_change":7.0641,"prev_day_close":577.299987792969},{"option":"SPXW260618P06500000","bid":145.4,"bid_size":24.0,"ask":146.9,"ask_size":15.0,"iv":0.2072,"open_interest":163.0,"volume":37.0,"delta":-0.276,"gamma":0.0004,"vega":13.1376,"theta":-1.106,"rho":-6.7153,"theo":145.6489,"change":-14.2,"open":145.8,"high":145.8,"low":129.3,"tick":"no_change","last_trade_price":132.3,"last_trade_time":"2026-02-18T12:29:42","percent_change":-9.69283,"prev_day_close":140.0},{"option":"SPXW260618C06525000","bid":545.3,"bid_size":3.0,"ask":551.5,"ask_size":7.0,"iv":0.2044,"open_interest":2.0,"volume":0.0,"delta":0.7154,"gamma":0.0004,"vega":13.3419,"theta":-1.0377,"rho":14.4283,"theo":547.779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":519.01,"last_trade_time":"2026-02-17T12:52:14","percent_change":0.0,"prev_day_close":557.300018310547},{"option":"SPXW260618P06525000","bid":150.2,"bid_size":17.0,"ask":151.7,"ask_size":14.0,"iv":0.2048,"open_interest":51.0,"volume":0.0,"delta":-0.2851,"gamma":0.0004,"vega":13.3419,"theta":-1.1102,"rho":-6.9412,"theo":150.4398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.6,"last_trade_time":"2026-02-17T13:56:55","percent_change":0.0,"prev_day_close":144.599998474121},{"option":"SPXW260618C06550000","bid":525.6,"bid_size":3.0,"ask":531.8,"ask_size":7.0,"iv":0.202,"open_interest":6.0,"volume":2.0,"delta":0.7059,"gamma":0.0004,"vega":13.541,"theta":-1.0457,"rho":14.2784,"theo":528.0906,"change":20.94,"open":539.34,"high":539.34,"low":539.29,"tick":"down","last_trade_price":539.29,"last_trade_time":"2026-02-18T16:13:55","percent_change":4.03974,"prev_day_close":537.350006103516},{"option":"SPXW260618P06550000","bid":155.1,"bid_size":17.0,"ask":156.7,"ask_size":13.0,"iv":0.2025,"open_interest":75.0,"volume":6.0,"delta":-0.2945,"gamma":0.0004,"vega":13.541,"theta":-1.1137,"rho":-7.1728,"theo":155.4132,"change":-10.15,"open":143.57,"high":146.3,"low":143.57,"tick":"up","last_trade_price":146.3,"last_trade_time":"2026-02-18T13:58:16","percent_change":-6.4877,"prev_day_close":149.400001525879},{"option":"SPXW260618C06575000","bid":506.1,"bid_size":3.0,"ask":512.2,"ask_size":7.0,"iv":0.1996,"open_interest":14.0,"volume":1.0,"delta":0.6962,"gamma":0.0004,"vega":13.7347,"theta":-1.0529,"rho":14.1233,"theo":508.5905,"change":36.9,"open":535.5,"high":535.5,"low":535.5,"tick":"up","last_trade_price":535.5,"last_trade_time":"2026-02-18T11:24:48","percent_change":7.40072,"prev_day_close":517.700012207031},{"option":"SPXW260618P06575000","bid":160.2,"bid_size":16.0,"ask":161.8,"ask_size":13.0,"iv":0.2001,"open_interest":85.0,"volume":0.0,"delta":-0.3043,"gamma":0.0004,"vega":13.7347,"theta":-1.1164,"rho":-7.4096,"theo":160.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.95,"last_trade_time":"2026-02-17T12:55:44","percent_change":0.0,"prev_day_close":154.400001525879},{"option":"SPXW260618C06600000","bid":489.1,"bid_size":1.0,"ask":491.0,"ask_size":1.0,"iv":0.1977,"open_interest":31.0,"volume":1.0,"delta":0.6861,"gamma":0.0005,"vega":13.9242,"theta":-1.0593,"rho":13.961,"theo":489.2854,"change":36.3,"open":515.7,"high":515.7,"low":515.7,"tick":"down","last_trade_price":515.7,"last_trade_time":"2026-02-18T11:24:48","percent_change":7.57197,"prev_day_close":497.600006103516},{"option":"SPXW260618P06600000","bid":165.6,"bid_size":21.0,"ask":167.2,"ask_size":21.0,"iv":0.1977,"open_interest":479.0,"volume":4.0,"delta":-0.3144,"gamma":0.0005,"vega":13.9242,"theta":-1.1182,"rho":-7.6536,"theo":165.9316,"change":-9.85,"open":153.33,"high":157.3,"low":151.0,"tick":"up","last_trade_price":157.3,"last_trade_time":"2026-02-18T13:52:57","percent_change":-5.89291,"prev_day_close":159.5},{"option":"SPXW260618C06625000","bid":470.0,"bid_size":1.0,"ask":471.9,"ask_size":1.0,"iv":0.1953,"open_interest":33.0,"volume":0.0,"delta":0.6756,"gamma":0.0005,"vega":14.1105,"theta":-1.0648,"rho":13.7883,"theo":470.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.4,"last_trade_time":"2026-02-17T09:33:03","percent_change":0.0,"prev_day_close":478.399993896484},{"option":"SPXW260618P06625000","bid":171.1,"bid_size":12.0,"ask":172.7,"ask_size":20.0,"iv":0.1953,"open_interest":74.0,"volume":0.0,"delta":-0.3248,"gamma":0.0005,"vega":14.1105,"theta":-1.1193,"rho":-7.908,"theo":171.4931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.8,"last_trade_time":"2026-02-17T13:56:24","percent_change":0.0,"prev_day_close":164.900001525879},{"option":"SPXW260618C06650000","bid":451.0,"bid_size":1.0,"ask":452.9,"ask_size":1.0,"iv":0.1929,"open_interest":24.0,"volume":0.0,"delta":0.6649,"gamma":0.0005,"vega":14.2925,"theta":-1.0694,"rho":13.6037,"theo":451.3019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.0,"last_trade_time":"2026-02-17T09:40:40","percent_change":0.0,"prev_day_close":459.300003051758},{"option":"SPXW260618P06650000","bid":176.8,"bid_size":20.0,"ask":178.5,"ask_size":20.0,"iv":0.193,"open_interest":115.0,"volume":2.0,"delta":-0.3356,"gamma":0.0005,"vega":14.2925,"theta":-1.1194,"rho":-8.1742,"theo":177.2717,"change":-15.1,"open":161.5,"high":163.7,"low":161.5,"tick":"up","last_trade_price":163.7,"last_trade_time":"2026-02-18T10:35:28","percent_change":-8.44519,"prev_day_close":170.5},{"option":"SPXW260618C06675000","bid":432.4,"bid_size":2.0,"ask":434.2,"ask_size":5.0,"iv":0.1904,"open_interest":32.0,"volume":2.0,"delta":0.6537,"gamma":0.0005,"vega":14.4676,"theta":-1.073,"rho":13.4087,"theo":432.6482,"change":29.58,"open":451.82,"high":452.68,"low":451.82,"tick":"up","last_trade_price":452.68,"last_trade_time":"2026-02-18T10:35:41","percent_change":6.99125,"prev_day_close":440.5},{"option":"SPXW260618P06675000","bid":182.8,"bid_size":14.0,"ask":184.4,"ask_size":7.0,"iv":0.1905,"open_interest":120.0,"volume":4.0,"delta":-0.3467,"gamma":0.0005,"vega":14.4676,"theta":-1.1185,"rho":-8.4509,"theo":183.2797,"change":-1.9,"open":183.0,"high":183.0,"low":183.0,"tick":"down","last_trade_price":183.0,"last_trade_time":"2026-02-18T09:38:05","percent_change":-1.02758,"prev_day_close":176.300003051758},{"option":"SPXW260618C06700000","bid":413.9,"bid_size":2.0,"ask":415.7,"ask_size":5.0,"iv":0.1881,"open_interest":10.0,"volume":0.0,"delta":0.6422,"gamma":0.0005,"vega":14.6332,"theta":-1.0756,"rho":13.2066,"theo":414.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":381.15,"last_trade_time":"2026-02-17T10:16:53","percent_change":0.0,"prev_day_close":421.800003051758},{"option":"SPXW260618P06700000","bid":189.0,"bid_size":19.0,"ask":190.7,"ask_size":19.0,"iv":0.1882,"open_interest":69.0,"volume":4.0,"delta":-0.3582,"gamma":0.0005,"vega":14.6332,"theta":-1.1166,"rho":-8.7348,"theo":189.5273,"change":-2.0,"open":189.3,"high":189.3,"low":189.3,"tick":"up","last_trade_price":189.3,"last_trade_time":"2026-02-18T09:38:05","percent_change":-1.04548,"prev_day_close":182.300003051758},{"option":"SPXW260618C06725000","bid":395.7,"bid_size":2.0,"ask":397.5,"ask_size":6.0,"iv":0.1857,"open_interest":15.0,"volume":0.0,"delta":0.6303,"gamma":0.0005,"vega":14.7883,"theta":-1.0771,"rho":12.9988,"theo":396.0671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":495.1,"last_trade_time":"2026-01-28T11:56:22","percent_change":0.0,"prev_day_close":403.399993896484},{"option":"SPXW260618P06725000","bid":195.5,"bid_size":11.0,"ask":197.1,"ask_size":7.0,"iv":0.1857,"open_interest":47.0,"volume":0.0,"delta":-0.3701,"gamma":0.0005,"vega":14.7883,"theta":-1.1136,"rho":-9.0242,"theo":196.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.6,"last_trade_time":"2026-02-17T11:20:08","percent_change":0.0,"prev_day_close":188.599998474121},{"option":"SPXW260618C06750000","bid":377.7,"bid_size":2.0,"ask":380.2,"ask_size":6.0,"iv":0.1833,"open_interest":19.0,"volume":0.0,"delta":0.6181,"gamma":0.0005,"vega":14.9334,"theta":-1.0774,"rho":12.7831,"theo":378.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.78,"last_trade_time":"2026-02-12T10:25:35","percent_change":0.0,"prev_day_close":385.349990844727},{"option":"SPXW260618P06750000","bid":202.1,"bid_size":19.0,"ask":203.9,"ask_size":19.0,"iv":0.1834,"open_interest":700.0,"volume":23.0,"delta":-0.3824,"gamma":0.0005,"vega":14.9334,"theta":-1.1094,"rho":-9.3216,"theo":202.7731,"change":-14.5,"open":198.2,"high":198.2,"low":183.4,"tick":"up","last_trade_price":190.4,"last_trade_time":"2026-02-18T13:54:20","percent_change":-7.07662,"prev_day_close":195.099998474121},{"option":"SPXW260618C06775000","bid":360.1,"bid_size":6.0,"ask":362.1,"ask_size":6.0,"iv":0.1809,"open_interest":28.0,"volume":0.0,"delta":0.6054,"gamma":0.0005,"vega":15.0689,"theta":-1.0766,"rho":12.555,"theo":360.5146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":352.2,"last_trade_time":"2026-02-13T10:18:55","percent_change":0.0,"prev_day_close":367.5},{"option":"SPXW260618P06775000","bid":209.2,"bid_size":12.0,"ask":210.9,"ask_size":17.0,"iv":0.181,"open_interest":90.0,"volume":0.0,"delta":-0.395,"gamma":0.0005,"vega":15.0689,"theta":-1.1041,"rho":-9.6314,"theo":209.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.37,"last_trade_time":"2026-02-17T15:29:03","percent_change":0.0,"prev_day_close":201.950004577637},{"option":"SPXW260618C06800000","bid":342.7,"bid_size":2.0,"ask":344.2,"ask_size":5.0,"iv":0.1784,"open_interest":38.0,"volume":4.0,"delta":0.5924,"gamma":0.0006,"vega":15.1934,"theta":-1.0744,"rho":12.3126,"theo":343.1591,"change":15.6,"open":350.2,"high":350.2,"low":350.2,"tick":"up","last_trade_price":350.2,"last_trade_time":"2026-02-18T14:48:37","percent_change":4.66228,"prev_day_close":349.899993896484},{"option":"SPXW260618P06800000","bid":216.5,"bid_size":11.0,"ask":218.2,"ask_size":11.0,"iv":0.1786,"open_interest":206.0,"volume":7.0,"delta":-0.408,"gamma":0.0006,"vega":15.1934,"theta":-1.0974,"rho":-9.9555,"theo":217.0996,"change":-20.2,"open":217.7,"high":217.7,"low":199.5,"tick":"down","last_trade_price":199.5,"last_trade_time":"2026-02-18T10:24:23","percent_change":-9.19436,"prev_day_close":209.049995422363},{"option":"SPXW260618C06825000","bid":325.6,"bid_size":2.0,"ask":327.1,"ask_size":5.0,"iv":0.176,"open_interest":35.0,"volume":0.0,"delta":0.579,"gamma":0.0006,"vega":15.304,"theta":-1.071,"rho":12.0595,"theo":326.1065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":309.1,"last_trade_time":"2026-02-17T13:21:44","percent_change":0.0,"prev_day_close":332.799987792969},{"option":"SPXW260618P06825000","bid":224.1,"bid_size":17.0,"ask":225.8,"ask_size":17.0,"iv":0.1762,"open_interest":81.0,"volume":0.0,"delta":-0.4215,"gamma":0.0006,"vega":15.304,"theta":-1.0895,"rho":-10.2903,"theo":224.7087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.77,"last_trade_time":"2026-02-17T15:29:03","percent_change":0.0,"prev_day_close":216.450004577637},{"option":"SPXW260618C06850000","bid":308.9,"bid_size":2.0,"ask":310.4,"ask_size":5.0,"iv":0.1737,"open_interest":43.0,"volume":1.0,"delta":0.5651,"gamma":0.0006,"vega":15.3986,"theta":-1.0661,"rho":11.8003,"theo":309.3693,"change":4.15,"open":305.4,"high":305.4,"low":305.4,"tick":"up","last_trade_price":305.4,"last_trade_time":"2026-02-18T09:48:36","percent_change":1.37759,"prev_day_close":315.699996948242},{"option":"SPXW260618P06850000","bid":232.0,"bid_size":11.0,"ask":233.6,"ask_size":5.0,"iv":0.1739,"open_interest":124.0,"volume":10.0,"delta":-0.4353,"gamma":0.0006,"vega":15.3986,"theta":-1.0801,"rho":-10.6311,"theo":232.6333,"change":-22.43,"open":228.3,"high":228.3,"low":213.17,"tick":"down","last_trade_price":213.17,"last_trade_time":"2026-02-18T10:06:08","percent_change":-9.52037,"prev_day_close":224.150001525879},{"option":"SPXW260618C06875000","bid":292.4,"bid_size":6.0,"ask":294.0,"ask_size":5.0,"iv":0.1713,"open_interest":95.0,"volume":2.0,"delta":0.5509,"gamma":0.0006,"vega":15.4763,"theta":-1.0598,"rho":11.5348,"theo":292.9584,"change":25.6,"open":293.7,"high":310.7,"low":293.7,"tick":"up","last_trade_price":310.7,"last_trade_time":"2026-02-18T10:24:25","percent_change":8.9793,"prev_day_close":299.100006103516},{"option":"SPXW260618P06875000","bid":240.2,"bid_size":11.0,"ask":241.9,"ask_size":11.0,"iv":0.1715,"open_interest":47.0,"volume":20.0,"delta":-0.4496,"gamma":0.0006,"vega":15.4763,"theta":-1.0692,"rho":-10.9783,"theo":240.8842,"change":-7.22,"open":221.2,"high":236.98,"low":221.2,"tick":"up","last_trade_price":236.98,"last_trade_time":"2026-02-18T15:30:48","percent_change":-2.95659,"prev_day_close":232.199996948242},{"option":"SPXW260618C06900000","bid":276.4,"bid_size":2.0,"ask":277.9,"ask_size":5.0,"iv":0.169,"open_interest":24.0,"volume":0.0,"delta":0.5363,"gamma":0.0006,"vega":15.5367,"theta":-1.052,"rho":11.2571,"theo":276.8896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.08,"last_trade_time":"2026-02-17T15:35:14","percent_change":0.0,"prev_day_close":282.900009155273},{"option":"SPXW260618P06900000","bid":248.9,"bid_size":10.0,"ask":250.5,"ask_size":5.0,"iv":0.1692,"open_interest":149.0,"volume":27.0,"delta":-0.4642,"gamma":0.0006,"vega":15.5367,"theta":-1.057,"rho":-11.3377,"theo":249.4772,"change":-7.75,"open":245.5,"high":245.5,"low":227.7,"tick":"up","last_trade_price":245.3,"last_trade_time":"2026-02-18T15:30:48","percent_change":-3.06263,"prev_day_close":240.599998474121},{"option":"SPXW260618C06925000","bid":260.7,"bid_size":2.0,"ask":262.3,"ask_size":5.0,"iv":0.1667,"open_interest":48.0,"volume":3.0,"delta":0.5212,"gamma":0.0006,"vega":15.578,"theta":-1.0426,"rho":10.9636,"theo":261.1854,"change":26.3,"open":260.3,"high":280.3,"low":257.6,"tick":"up","last_trade_price":280.3,"last_trade_time":"2026-02-18T10:47:17","percent_change":10.3543,"prev_day_close":267.0},{"option":"SPXW260618P06925000","bid":257.7,"bid_size":10.0,"ask":259.5,"ask_size":5.0,"iv":0.1669,"open_interest":111.0,"volume":3.0,"delta":-0.4792,"gamma":0.0006,"vega":15.578,"theta":-1.0431,"rho":-11.7129,"theo":258.4348,"change":-27.25,"open":256.0,"high":256.0,"low":235.0,"tick":"down","last_trade_price":235.0,"last_trade_time":"2026-02-18T13:09:45","percent_change":-10.3908,"prev_day_close":249.349998474121},{"option":"SPXW260618C06950000","bid":245.4,"bid_size":6.0,"ask":247.0,"ask_size":5.0,"iv":0.1644,"open_interest":143.0,"volume":9.0,"delta":0.5058,"gamma":0.0006,"vega":15.5981,"theta":-1.0316,"rho":10.6587,"theo":245.8689,"change":25.2,"open":241.3,"high":264.1,"low":241.3,"tick":"up","last_trade_price":264.1,"last_trade_time":"2026-02-18T10:44:11","percent_change":10.5483,"prev_day_close":251.5},{"option":"SPXW260618P06950000","bid":267.2,"bid_size":10.0,"ask":268.9,"ask_size":16.0,"iv":0.1646,"open_interest":278.0,"volume":3.0,"delta":-0.4947,"gamma":0.0006,"vega":15.5981,"theta":-1.0276,"rho":-12.0995,"theo":267.78,"change":-25.2,"open":246.7,"high":246.8,"low":246.7,"tick":"up","last_trade_price":246.8,"last_trade_time":"2026-02-18T10:21:08","percent_change":-9.26471,"prev_day_close":258.5},{"option":"SPXW260618C06975000","bid":230.4,"bid_size":6.0,"ask":232.0,"ask_size":5.0,"iv":0.1621,"open_interest":114.0,"volume":5.0,"delta":0.49,"gamma":0.0006,"vega":15.5959,"theta":-1.019,"rho":10.3492,"theo":230.9569,"change":24.1,"open":231.7,"high":248.4,"low":231.7,"tick":"up","last_trade_price":248.4,"last_trade_time":"2026-02-18T10:52:33","percent_change":10.7445,"prev_day_close":236.349998474121},{"option":"SPXW260618P06975000","bid":276.6,"bid_size":6.0,"ask":278.6,"ask_size":2.0,"iv":0.1622,"open_interest":70.0,"volume":3.0,"delta":-0.5105,"gamma":0.0006,"vega":15.5959,"theta":-1.0106,"rho":-12.4907,"theo":277.5299,"change":-29.25,"open":279.5,"high":279.5,"low":252.6,"tick":"down","last_trade_price":252.6,"last_trade_time":"2026-02-18T13:11:24","percent_change":-10.3779,"prev_day_close":268.050003051758},{"option":"SPXW260618C07000000","bid":215.9,"bid_size":12.0,"ask":217.6,"ask_size":5.0,"iv":0.1598,"open_interest":379.0,"volume":241.0,"delta":0.4738,"gamma":0.0006,"vega":15.5701,"theta":-1.0048,"rho":10.0338,"theo":216.4643,"change":20.36,"open":217.2,"high":234.94,"low":217.2,"tick":"down","last_trade_price":230.46,"last_trade_time":"2026-02-18T12:00:54","percent_change":9.69062,"prev_day_close":221.699996948242},{"option":"SPXW260618P07000000","bid":286.8,"bid_size":6.0,"ask":288.8,"ask_size":6.0,"iv":0.16,"open_interest":320.0,"volume":253.0,"delta":-0.5266,"gamma":0.0006,"vega":15.5701,"theta":-0.9918,"rho":-12.8877,"theo":287.6991,"change":-30.45,"open":268.0,"high":268.55,"low":261.73,"tick":"no_change","last_trade_price":262.0,"last_trade_time":"2026-02-18T13:11:26","percent_change":-10.412,"prev_day_close":278.0},{"option":"SPXW260618C07025000","bid":201.9,"bid_size":12.0,"ask":203.7,"ask_size":16.0,"iv":0.1577,"open_interest":96.0,"volume":4.0,"delta":0.4573,"gamma":0.0006,"vega":15.5181,"theta":-0.989,"rho":9.7048,"theo":202.4133,"change":4.6,"open":217.2,"high":217.2,"low":200.9,"tick":"down","last_trade_price":200.9,"last_trade_time":"2026-02-18T15:15:55","percent_change":2.34335,"prev_day_close":207.400001525879},{"option":"SPXW260618P07025000","bid":297.5,"bid_size":6.0,"ask":299.4,"ask_size":2.0,"iv":0.1578,"open_interest":57.0,"volume":10.0,"delta":-0.5432,"gamma":0.0006,"vega":15.5181,"theta":-0.9715,"rho":-13.2984,"theo":298.3098,"change":-31.15,"open":301.4,"high":301.4,"low":271.5,"tick":"no_change","last_trade_price":272.2,"last_trade_time":"2026-02-18T13:11:21","percent_change":-10.2687,"prev_day_close":288.400009155273},{"option":"SPXW260618C07050000","bid":188.4,"bid_size":1.0,"ask":190.1,"ask_size":11.0,"iv":0.1555,"open_interest":179.0,"volume":10.0,"delta":0.4405,"gamma":0.0006,"vega":15.4372,"theta":-0.9715,"rho":9.3616,"theo":188.8324,"change":4.25,"open":188.5,"high":190.5,"low":187.4,"tick":"down","last_trade_price":187.4,"last_trade_time":"2026-02-18T15:15:55","percent_change":2.3205,"prev_day_close":193.599998474121},{"option":"SPXW260618P07050000","bid":308.5,"bid_size":6.0,"ask":310.5,"ask_size":2.0,"iv":0.1556,"open_interest":52.0,"volume":0.0,"delta":-0.56,"gamma":0.0006,"vega":15.4372,"theta":-0.9495,"rho":-13.7233,"theo":309.3907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.2,"last_trade_time":"2026-02-17T10:32:03","percent_change":0.0,"prev_day_close":299.199996948242},{"option":"SPXW260618C07075000","bid":175.4,"bid_size":1.0,"ask":177.0,"ask_size":11.0,"iv":0.1534,"open_interest":68.0,"volume":5.0,"delta":0.4234,"gamma":0.0006,"vega":15.3285,"theta":-0.9524,"rho":9.0138,"theo":175.7443,"change":5.7,"open":170.4,"high":176.6,"low":170.4,"tick":"down","last_trade_price":176.0,"last_trade_time":"2026-02-18T15:11:28","percent_change":3.34704,"prev_day_close":180.300003051758},{"option":"SPXW260618P07075000","bid":320.1,"bid_size":6.0,"ask":322.1,"ask_size":2.0,"iv":0.1534,"open_interest":62.0,"volume":0.0,"delta":-0.5771,"gamma":0.0006,"vega":15.3285,"theta":-0.9259,"rho":-14.1528,"theo":320.9645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.6,"last_trade_time":"2026-02-17T10:18:22","percent_change":0.0,"prev_day_close":310.600006103516},{"option":"SPXW260618C07100000","bid":162.8,"bid_size":11.0,"ask":164.4,"ask_size":5.0,"iv":0.1513,"open_interest":264.0,"volume":12.0,"delta":0.406,"gamma":0.0006,"vega":15.1927,"theta":-0.9316,"rho":8.6655,"theo":163.1629,"change":21.06,"open":163.2,"high":179.45,"low":163.2,"tick":"down","last_trade_price":179.11,"last_trade_time":"2026-02-18T13:07:29","percent_change":13.3249,"prev_day_close":167.5},{"option":"SPXW260618P07100000","bid":332.2,"bid_size":6.0,"ask":334.3,"ask_size":2.0,"iv":0.1514,"open_interest":48.0,"volume":1.0,"delta":-0.5944,"gamma":0.0006,"vega":15.1927,"theta":-0.9006,"rho":-14.5828,"theo":333.0449,"change":-33.92,"open":305.28,"high":305.28,"low":305.28,"tick":"down","last_trade_price":305.28,"last_trade_time":"2026-02-18T11:24:48","percent_change":-10.0,"prev_day_close":322.5},{"option":"SPXW260618C07125000","bid":150.7,"bid_size":18.0,"ask":152.3,"ask_size":5.0,"iv":0.1493,"open_interest":77.0,"volume":1.0,"delta":0.3885,"gamma":0.0007,"vega":15.0261,"theta":-0.9094,"rho":8.3084,"theo":151.1055,"change":18.1,"open":164.5,"high":164.5,"low":164.5,"tick":"up","last_trade_price":164.5,"last_trade_time":"2026-02-18T10:21:15","percent_change":12.3634,"prev_day_close":155.25},{"option":"SPXW260618P07125000","bid":345.0,"bid_size":6.0,"ask":346.9,"ask_size":2.0,"iv":0.1494,"open_interest":58.0,"volume":1.0,"delta":-0.612,"gamma":0.0007,"vega":15.0261,"theta":-0.8739,"rho":-15.0216,"theo":345.6492,"change":-34.82,"open":317.18,"high":317.18,"low":317.18,"tick":"down","last_trade_price":317.18,"last_trade_time":"2026-02-18T11:24:48","percent_change":-9.89205,"prev_day_close":334.899993896484},{"option":"SPXW260618C07150000","bid":139.3,"bid_size":11.0,"ask":140.8,"ask_size":12.0,"iv":0.1473,"open_interest":242.0,"volume":25.0,"delta":0.3708,"gamma":0.0006,"vega":14.8244,"theta":-0.8857,"rho":7.9395,"theo":139.5967,"change":18.35,"open":149.8,"high":155.0,"low":149.8,"tick":"up","last_trade_price":153.45,"last_trade_time":"2026-02-18T13:15:35","percent_change":13.5825,"prev_day_close":143.450004577637},{"option":"SPXW260618P07150000","bid":357.8,"bid_size":6.0,"ask":360.0,"ask_size":2.0,"iv":0.1474,"open_interest":35.0,"volume":0.0,"delta":-0.6296,"gamma":0.0006,"vega":14.8244,"theta":-0.8457,"rho":-15.4722,"theo":358.8022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.0,"last_trade_time":"2026-02-17T09:40:41","percent_change":0.0,"prev_day_close":347.800003051758},{"option":"SPXW260618C07175000","bid":128.3,"bid_size":13.0,"ask":130.0,"ask_size":19.0,"iv":0.1454,"open_interest":49.0,"volume":20.0,"delta":0.3531,"gamma":0.0006,"vega":14.5916,"theta":-0.8606,"rho":7.5708,"theo":128.6531,"change":16.3,"open":126.5,"high":141.4,"low":126.5,"tick":"down","last_trade_price":140.8,"last_trade_time":"2026-02-18T11:20:21","percent_change":13.0924,"prev_day_close":132.25},{"option":"SPXW260618P07175000","bid":371.8,"bid_size":5.0,"ask":373.7,"ask_size":2.0,"iv":0.1455,"open_interest":27.0,"volume":0.0,"delta":-0.6473,"gamma":0.0006,"vega":14.5916,"theta":-0.8161,"rho":-15.9226,"theo":372.5204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.2,"last_trade_time":"2026-02-17T09:58:49","percent_change":0.0,"prev_day_close":361.300003051758},{"option":"SPXW260618C07200000","bid":117.9,"bid_size":20.0,"ask":119.5,"ask_size":12.0,"iv":0.1436,"open_interest":154.0,"volume":14.0,"delta":0.3354,"gamma":0.0006,"vega":14.3326,"theta":-0.8342,"rho":7.207,"theo":118.2771,"change":8.6,"open":124.04,"high":130.9,"low":118.5,"tick":"up","last_trade_price":123.0,"last_trade_time":"2026-02-18T15:59:48","percent_change":7.51748,"prev_day_close":121.700000762939},{"option":"SPXW260618P07200000","bid":385.8,"bid_size":1.0,"ask":388.0,"ask_size":1.0,"iv":0.1436,"open_interest":34.0,"volume":0.0,"delta":-0.665,"gamma":0.0006,"vega":14.3326,"theta":-0.7852,"rho":-16.368,"theo":386.8061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.9,"last_trade_time":"2026-02-13T09:50:18","percent_change":0.0,"prev_day_close":375.200012207031},{"option":"SPXW260618C07225000","bid":108.1,"bid_size":21.0,"ask":109.7,"ask_size":13.0,"iv":0.1417,"open_interest":70.0,"volume":10.0,"delta":0.3178,"gamma":0.0006,"vega":14.0424,"theta":-0.8067,"rho":6.8387,"theo":108.4731,"change":15.25,"open":121.1,"high":121.2,"low":119.89,"tick":"down","last_trade_price":120.1,"last_trade_time":"2026-02-18T13:11:13","percent_change":14.5446,"prev_day_close":111.549999237061},{"option":"SPXW260618P07225000","bid":400.9,"bid_size":1.0,"ask":402.9,"ask_size":1.0,"iv":0.1419,"open_interest":40.0,"volume":0.0,"delta":-0.6827,"gamma":0.0006,"vega":14.0424,"theta":-0.7532,"rho":-16.8181,"theo":401.664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":340.6,"last_trade_time":"2026-02-11T14:20:06","percent_change":0.0,"prev_day_close":389.899993896484},{"option":"SPXW260618C07250000","bid":98.9,"bid_size":14.0,"ask":100.4,"ask_size":14.0,"iv":0.1401,"open_interest":60.0,"volume":2.0,"delta":0.3003,"gamma":0.0006,"vega":13.7167,"theta":-0.7782,"rho":6.466,"theo":99.2506,"change":12.55,"open":109.89,"high":109.89,"low":108.4,"tick":"down","last_trade_price":108.4,"last_trade_time":"2026-02-18T13:27:32","percent_change":13.0934,"prev_day_close":102.049999237061},{"option":"SPXW260618P07250000","bid":415.0,"bid_size":4.0,"ask":420.5,"ask_size":3.0,"iv":0.1405,"open_interest":26.0,"volume":0.0,"delta":-0.7001,"gamma":0.0006,"vega":13.7167,"theta":-0.7202,"rho":-17.2724,"theo":417.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.6,"last_trade_time":"2026-02-04T10:20:57","percent_change":0.0,"prev_day_close":405.100006103516},{"option":"SPXW260618C07275000","bid":90.2,"bid_size":24.0,"ask":91.7,"ask_size":23.0,"iv":0.1384,"open_interest":84.0,"volume":6.0,"delta":0.2831,"gamma":0.0006,"vega":13.3648,"theta":-0.7488,"rho":6.1028,"theo":90.6044,"change":1.25,"open":100.6,"high":100.6,"low":90.8,"tick":"down","last_trade_price":90.8,"last_trade_time":"2026-02-18T15:15:13","percent_change":1.34192,"prev_day_close":93.1500015258789},{"option":"SPXW260618P07275000","bid":430.8,"bid_size":4.0,"ask":437.0,"ask_size":4.0,"iv":0.1388,"open_interest":11.0,"volume":0.0,"delta":-0.7174,"gamma":0.0006,"vega":13.3648,"theta":-0.6863,"rho":-17.7174,"theo":433.1188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":417.4,"last_trade_time":"2026-02-04T12:06:00","percent_change":0.0,"prev_day_close":420.75},{"option":"SPXW260618C07300000","bid":82.1,"bid_size":16.0,"ask":83.5,"ask_size":24.0,"iv":0.1369,"open_interest":142.0,"volume":10.0,"delta":0.2661,"gamma":0.0006,"vega":12.9932,"theta":-0.7186,"rho":5.7481,"theo":82.518,"change":12.61,"open":92.2,"high":92.25,"low":92.11,"tick":"down","last_trade_price":92.11,"last_trade_time":"2026-02-18T13:07:29","percent_change":15.8616,"prev_day_close":84.7999992370606},{"option":"SPXW260618P07300000","bid":447.2,"bid_size":4.0,"ask":453.6,"ask_size":4.0,"iv":0.1373,"open_interest":67.0,"volume":0.0,"delta":-0.7344,"gamma":0.0006,"vega":12.9932,"theta":-0.6516,"rho":-18.1537,"theo":449.6942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.06,"last_trade_time":"2026-02-13T10:34:05","percent_change":0.0,"prev_day_close":436.849990844727},{"option":"SPXW260618C07325000","bid":74.5,"bid_size":27.0,"ask":75.8,"ask_size":16.0,"iv":0.1354,"open_interest":123.0,"volume":1.0,"delta":0.2495,"gamma":0.0006,"vega":12.5938,"theta":-0.6879,"rho":5.3925,"theo":74.9821,"change":10.35,"open":82.5,"high":82.5,"low":82.5,"tick":"up","last_trade_price":82.5,"last_trade_time":"2026-02-18T13:36:11","percent_change":14.3451,"prev_day_close":77.0500030517578},{"option":"SPXW260618P07325000","bid":464.3,"bid_size":4.0,"ask":470.7,"ask_size":4.0,"iv":0.1358,"open_interest":35.0,"volume":0.0,"delta":-0.751,"gamma":0.0006,"vega":12.5938,"theta":-0.6165,"rho":-18.591,"theo":466.8201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.0,"last_trade_time":"2026-02-02T11:04:05","percent_change":0.0,"prev_day_close":453.75},{"option":"SPXW260618C07350000","bid":67.5,"bid_size":27.0,"ask":68.8,"ask_size":16.0,"iv":0.134,"open_interest":124.0,"volume":0.0,"delta":0.2333,"gamma":0.0006,"vega":12.167,"theta":-0.6568,"rho":5.0441,"theo":67.9871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":75.4,"last_trade_time":"2026-02-12T12:09:22","percent_change":0.0,"prev_day_close":69.7999992370606},{"option":"SPXW260618P07350000","bid":481.8,"bid_size":4.0,"ask":488.3,"ask_size":4.0,"iv":0.1344,"open_interest":19.0,"volume":0.0,"delta":-0.7672,"gamma":0.0006,"vega":12.167,"theta":-0.5808,"rho":-19.021,"theo":484.4869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.4,"last_trade_time":"2026-02-10T11:58:56","percent_change":0.0,"prev_day_close":471.350006103516},{"option":"SPXW260618C07375000","bid":61.0,"bid_size":19.0,"ask":62.2,"ask_size":18.0,"iv":0.1327,"open_interest":100.0,"volume":4.0,"delta":0.2176,"gamma":0.0006,"vega":11.7273,"theta":-0.6254,"rho":4.7123,"theo":61.5083,"change":1.7,"open":60.6,"high":60.8,"low":60.6,"tick":"down","last_trade_price":60.7,"last_trade_time":"2026-02-18T15:28:29","percent_change":2.88136,"prev_day_close":63.1000003814697},{"option":"SPXW260618P07375000","bid":499.9,"bid_size":4.0,"ask":506.0,"ask_size":4.0,"iv":0.1332,"open_interest":7.0,"volume":0.0,"delta":-0.7829,"gamma":0.0006,"vega":11.7273,"theta":-0.5449,"rho":-19.4346,"theo":502.6699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.6,"last_trade_time":"2026-02-02T13:12:01","percent_change":0.0,"prev_day_close":489.5},{"option":"SPXW260618C07400000","bid":55.0,"bid_size":30.0,"ask":56.2,"ask_size":19.0,"iv":0.1314,"open_interest":143.0,"volume":4.0,"delta":0.2024,"gamma":0.0006,"vega":11.2758,"theta":-0.5939,"rho":4.388,"theo":55.5224,"change":1.6,"open":54.7,"high":54.8,"low":54.7,"tick":"up","last_trade_price":54.8,"last_trade_time":"2026-02-18T15:28:28","percent_change":3.00752,"prev_day_close":56.8999996185303},{"option":"SPXW260618P07400000","bid":518.3,"bid_size":4.0,"ask":525.2,"ask_size":4.0,"iv":0.1318,"open_interest":3.0,"volume":0.0,"delta":-0.7981,"gamma":0.0006,"vega":11.2758,"theta":-0.5089,"rho":-19.8405,"theo":521.3457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.55,"last_trade_time":"2026-02-17T10:12:41","percent_change":0.0,"prev_day_close":507.599990844727},{"option":"SPXW260618C07425000","bid":49.5,"bid_size":32.0,"ask":50.7,"ask_size":20.0,"iv":0.1303,"open_interest":58.0,"volume":0.0,"delta":0.1878,"gamma":0.0005,"vega":10.8041,"theta":-0.5625,"rho":4.0698,"theo":50.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.1,"last_trade_time":"2026-02-17T13:10:17","percent_change":0.0,"prev_day_close":51.2000007629394},{"option":"SPXW260618P07425000","bid":537.3,"bid_size":4.0,"ask":544.0,"ask_size":4.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.8127,"gamma":0.0005,"vega":10.8041,"theta":-0.473,"rho":-20.2404,"theo":540.5004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.549987792969},{"option":"SPXW260618C07450000","bid":44.4,"bid_size":33.0,"ask":45.6,"ask_size":21.0,"iv":0.1292,"open_interest":59.0,"volume":9.0,"delta":0.1737,"gamma":0.0005,"vega":10.3218,"theta":-0.5313,"rho":3.7694,"theo":44.9642,"change":1.3,"open":49.14,"high":49.7,"low":44.2,"tick":"no_change","last_trade_price":44.3,"last_trade_time":"2026-02-18T15:28:31","percent_change":3.02326,"prev_day_close":46.0},{"option":"SPXW260618P07450000","bid":557.0,"bid_size":4.0,"ask":564.0,"ask_size":4.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.8267,"gamma":0.0005,"vega":10.3218,"theta":-0.4373,"rho":-20.6225,"theo":560.1112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.5},{"option":"SPXW260618C07500000","bid":35.7,"bid_size":31.0,"ask":36.8,"ask_size":25.0,"iv":0.1273,"open_interest":125.0,"volume":3.0,"delta":0.1477,"gamma":0.0005,"vega":9.3556,"theta":-0.4703,"rho":3.2075,"theo":36.1257,"change":5.65,"open":39.5,"high":40.1,"low":39.5,"tick":"up","last_trade_price":40.1,"last_trade_time":"2026-02-18T12:35:11","percent_change":16.4006,"prev_day_close":36.9500007629394},{"option":"SPXW260618P07500000","bid":597.3,"bid_size":3.0,"ask":604.6,"ask_size":3.0,"iv":0.1276,"open_interest":40.0,"volume":0.0,"delta":-0.8528,"gamma":0.0005,"vega":9.3556,"theta":-0.3674,"rho":-21.3478,"theo":600.5962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":525.7,"last_trade_time":"2026-02-11T11:16:39","percent_change":0.0,"prev_day_close":586.849975585938},{"option":"SPXW260618C07550000","bid":28.5,"bid_size":15.0,"ask":29.5,"ask_size":29.0,"iv":0.1257,"open_interest":77.0,"volume":28.0,"delta":0.1244,"gamma":0.0004,"vega":8.3814,"theta":-0.4122,"rho":2.7046,"theo":28.8338,"change":0.85,"open":31.9,"high":32.35,"low":28.4,"tick":"down","last_trade_price":28.4,"last_trade_time":"2026-02-18T15:28:46","percent_change":3.0853,"prev_day_close":29.4500007629394},{"option":"SPXW260618P07550000","bid":638.7,"bid_size":3.0,"ask":646.7,"ask_size":3.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.8761,"gamma":0.0004,"vega":8.3814,"theta":-0.3003,"rho":-22.014,"theo":642.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.5},{"option":"SPXW260618C07600000","bid":22.6,"bid_size":17.0,"ask":23.5,"ask_size":35.0,"iv":0.1244,"open_interest":52.0,"volume":1.0,"delta":0.1039,"gamma":0.0004,"vega":7.4421,"theta":-0.3582,"rho":2.2572,"theo":22.8932,"change":3.7,"open":25.6,"high":25.6,"low":25.6,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T12:35:11","percent_change":16.895,"prev_day_close":23.4000005722046},{"option":"SPXW260618P07600000","bid":682.0,"bid_size":3.0,"ask":690.3,"ask_size":3.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.8966,"gamma":0.0004,"vega":7.4421,"theta":-0.2372,"rho":-22.6248,"theo":686.0108,"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":672.0},{"option":"SPXW260618C07650000","bid":17.9,"bid_size":18.0,"ask":18.8,"ask_size":46.0,"iv":0.1235,"open_interest":52.0,"volume":2.0,"delta":0.0862,"gamma":0.0003,"vega":6.5497,"theta":-0.3089,"rho":1.8763,"theo":18.1204,"change":1.7,"open":18.6,"high":19.1,"low":18.6,"tick":"up","last_trade_price":19.1,"last_trade_time":"2026-02-18T14:46:45","percent_change":9.77011,"prev_day_close":18.5499992370605},{"option":"SPXW260618P07650000","bid":726.9,"bid_size":3.0,"ask":734.9,"ask_size":3.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":-0.9142,"gamma":0.0003,"vega":6.5497,"theta":-0.179,"rho":-23.1691,"theo":730.5616,"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":716.450012207031},{"option":"SPXW260618C07700000","bid":14.2,"bid_size":51.0,"ask":14.9,"ask_size":84.0,"iv":0.1227,"open_interest":64.0,"volume":37.0,"delta":0.0712,"gamma":0.0003,"vega":5.7248,"theta":-0.2651,"rho":1.5475,"theo":14.3318,"change":0.45,"open":16.3,"high":16.3,"low":14.2,"tick":"no_change","last_trade_price":14.2,"last_trade_time":"2026-02-18T15:28:14","percent_change":3.27273,"prev_day_close":14.6999998092651},{"option":"SPXW260618P07700000","bid":772.5,"bid_size":3.0,"ask":779.9,"ask_size":2.0,"iv":0.1232,"open_interest":101.0,"volume":0.0,"delta":-0.9292,"gamma":0.0003,"vega":5.7248,"theta":-0.1261,"rho":-23.6613,"theo":776.0967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":657.45,"last_trade_time":"2026-02-02T13:31:39","percent_change":0.0,"prev_day_close":761.950012207031},{"option":"SPXW260618C07750000","bid":11.2,"bid_size":62.0,"ask":11.9,"ask_size":96.0,"iv":0.1222,"open_interest":64.0,"volume":10.0,"delta":0.0587,"gamma":0.0002,"vega":4.9796,"theta":-0.2267,"rho":1.2761,"theo":11.3516,"change":1.15,"open":12.05,"high":12.05,"low":12.05,"tick":"down","last_trade_price":12.05,"last_trade_time":"2026-02-18T14:31:31","percent_change":10.5505,"prev_day_close":11.6500000953674},{"option":"SPXW260618P07750000","bid":818.8,"bid_size":3.0,"ask":826.4,"ask_size":3.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.9418,"gamma":0.0002,"vega":4.9796,"theta":-0.0787,"rho":-24.0961,"theo":822.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":808.200012207031},{"option":"SPXW260618C07800000","bid":8.9,"bid_size":68.0,"ask":9.5,"ask_size":112.0,"iv":0.122,"open_interest":289.0,"volume":50.0,"delta":0.0483,"gamma":0.0002,"vega":4.3154,"theta":-0.1936,"rho":1.0496,"theo":9.0266,"change":0.55,"open":9.2,"high":9.2,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T15:09:40","percent_change":6.35838,"prev_day_close":9.25},{"option":"SPXW260618P07800000","bid":865.7,"bid_size":3.0,"ask":874.0,"ask_size":3.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.9521,"gamma":0.0002,"vega":4.3154,"theta":-0.0366,"rho":-24.4859,"theo":869.4386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.800018310547},{"option":"SPXW260618C07850000","bid":7.0,"bid_size":77.0,"ask":7.6,"ask_size":133.0,"iv":0.1219,"open_interest":202.0,"volume":0.0,"delta":0.0399,"gamma":0.0002,"vega":3.735,"theta":-0.1654,"rho":0.8656,"theo":7.2154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-17T11:10:46","percent_change":0.0,"prev_day_close":7.34999990463257},{"option":"SPXW260618P07850000","bid":912.5,"bid_size":2.0,"ask":920.9,"ask_size":2.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.9606,"gamma":0.0002,"vega":3.735,"theta":0.0,"rho":-24.8333,"theo":916.951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.899993896484},{"option":"SPXW260618C07900000","bid":5.6,"bid_size":80.0,"ask":6.2,"ask_size":153.0,"iv":0.1222,"open_interest":105.0,"volume":0.0,"delta":0.033,"gamma":0.0001,"vega":3.2308,"theta":-0.1416,"rho":0.7146,"theo":5.8073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-17T11:10:46","percent_change":0.0,"prev_day_close":5.84999990463257},{"option":"SPXW260618P07900000","bid":960.3,"bid_size":2.0,"ask":968.8,"ask_size":2.0,"iv":0.1239,"open_interest":100.0,"volume":0.0,"delta":-0.9675,"gamma":0.0001,"vega":3.2308,"theta":0.0,"rho":-25.1476,"theo":964.8664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":925.2,"last_trade_time":"2026-01-21T15:26:57","percent_change":0.0,"prev_day_close":949.5},{"option":"SPXW260618C07950000","bid":4.5,"bid_size":97.0,"ask":5.0,"ask_size":166.0,"iv":0.1226,"open_interest":50.0,"volume":0.0,"delta":0.0274,"gamma":0.0001,"vega":2.7964,"theta":-0.1216,"rho":0.5932,"theo":4.706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-17T10:09:21","percent_change":0.0,"prev_day_close":4.75},{"option":"SPXW260618P07950000","bid":1008.5,"bid_size":2.0,"ask":1017.1,"ask_size":2.0,"iv":0.1249,"open_interest":0.0,"volume":0.0,"delta":-0.9731,"gamma":0.0001,"vega":2.7964,"theta":0.0,"rho":-25.4324,"theo":1013.0887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":997.450012207031},{"option":"SPXW260618C08000000","bid":3.7,"bid_size":65.0,"ask":4.1,"ask_size":178.0,"iv":0.1234,"open_interest":204.0,"volume":250.0,"delta":0.0228,"gamma":0.0001,"vega":2.4241,"theta":-0.1047,"rho":0.4929,"theo":3.8412,"change":0.55,"open":4.3,"high":4.3,"low":4.2,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-18T12:43:37","percent_change":15.0685,"prev_day_close":3.85000002384186},{"option":"SPXW260618P08000000","bid":1056.9,"bid_size":2.0,"ask":1065.6,"ask_size":2.0,"iv":0.1259,"open_interest":159.0,"volume":250.0,"delta":-0.9776,"gamma":0.0001,"vega":2.4241,"theta":0.0,"rho":-25.6961,"theo":1061.5475,"change":-49.13,"open":1021.11,"high":1023.35,"low":1019.3,"tick":"down","last_trade_price":1023.07,"last_trade_time":"2026-02-18T12:43:37","percent_change":-4.58217,"prev_day_close":1046.09997558594},{"option":"SPXW260618C08100000","bid":2.4,"bid_size":67.0,"ask":2.75,"ask_size":130.0,"iv":0.1246,"open_interest":197.0,"volume":0.0,"delta":0.016,"gamma":0.0001,"vega":1.8291,"theta":-0.0782,"rho":0.3455,"theo":2.609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.44,"last_trade_time":"2026-02-10T14:13:09","percent_change":0.0,"prev_day_close":2.55000007152557},{"option":"SPXW260618P08100000","bid":1154.2,"bid_size":2.0,"ask":1163.8,"ask_size":2.0,"iv":0.1279,"open_interest":0.0,"volume":0.0,"delta":-0.9844,"gamma":0.0001,"vega":1.8291,"theta":0.0,"rho":-26.1702,"theo":1158.9624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1143.5},{"option":"SPXW260618C08200000","bid":1.6,"bid_size":67.0,"ask":1.95,"ask_size":215.0,"iv":0.1267,"open_interest":198.0,"volume":0.0,"delta":0.0114,"gamma":0.0001,"vega":1.39,"theta":-0.0592,"rho":0.2463,"theo":1.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-12T09:43:59","percent_change":0.0,"prev_day_close":1.75},{"option":"SPXW260618P08200000","bid":1252.7,"bid_size":2.0,"ask":1261.7,"ask_size":2.0,"iv":0.1302,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0001,"vega":1.39,"theta":0.0,"rho":-26.5962,"theo":1256.8146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1241.5},{"option":"SPXW260618C08300000","bid":1.1,"bid_size":29.0,"ask":1.45,"ask_size":230.0,"iv":0.1293,"open_interest":42.0,"volume":0.0,"delta":0.0083,"gamma":0.0,"vega":1.0663,"theta":-0.0454,"rho":0.1781,"theo":1.2904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-05T11:07:57","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"SPXW260618P08300000","bid":1350.3,"bid_size":2.0,"ask":1359.4,"ask_size":2.0,"iv":0.1378,"open_interest":0.0,"volume":0.0,"delta":-0.9922,"gamma":0.0,"vega":1.0663,"theta":0.0,"rho":-26.9912,"theo":1354.9381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1339.59997558594},{"option":"SPXW260618C08400000","bid":0.75,"bid_size":187.0,"ask":1.1,"ask_size":247.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":0.0061,"gamma":0.0,"vega":0.8281,"theta":-0.0353,"rho":0.1312,"theo":0.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260618P08400000","bid":1449.1,"bid_size":2.0,"ask":1458.4,"ask_size":2.0,"iv":0.1388,"open_interest":0.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.8281,"theta":0.0,"rho":-27.3647,"theo":1453.2362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1437.84997558594},{"option":"SPXW260618C08500000","bid":0.55,"bid_size":187.0,"ask":0.85,"ask_size":250.0,"iv":0.135,"open_interest":1.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.6545,"theta":-0.0281,"rho":0.0994,"theo":0.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-04T11:03:54","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260618P08500000","bid":1547.5,"bid_size":2.0,"ask":1557.0,"ask_size":2.0,"iv":0.1444,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.6545,"theta":0.0,"rho":-27.7233,"theo":1551.65,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1536.45001220703},{"option":"SPXW260618C08600000","bid":0.4,"bid_size":192.0,"ask":0.7,"ask_size":187.0,"iv":0.1384,"open_interest":1.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.5281,"theta":-0.023,"rho":0.0771,"theo":0.5507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.549999982118607},{"option":"SPXW260618P08600000","bid":1645.9,"bid_size":2.0,"ask":1655.6,"ask_size":2.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.5281,"theta":0.0,"rho":-28.0723,"theo":1650.1399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1634.89996337891},{"option":"SPXW260618C08800000","bid":0.25,"bid_size":191.0,"ask":0.55,"ask_size":198.0,"iv":0.147,"open_interest":1.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.3689,"theta":-0.0166,"rho":0.0511,"theo":0.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-01-15T14:29:43","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260618P08800000","bid":1842.9,"bid_size":2.0,"ask":1853.0,"ask_size":2.0,"iv":0.162,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.369,"theta":0.0,"rho":-28.7518,"theo":1847.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1831.90002441406},{"option":"SPXW260618C09000000","bid":0.15,"bid_size":197.0,"ask":0.4,"ask_size":190.0,"iv":0.1542,"open_interest":5.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.2803,"theta":-0.0133,"rho":0.0375,"theo":0.2806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-01-30T13:35:58","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260618P09000000","bid":2039.9,"bid_size":2.0,"ask":2050.4,"ask_size":2.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.2805,"theta":0.0,"rho":-29.4189,"theo":2044.4586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2029.29998779297},{"option":"SPXW260618C09200000","bid":0.1,"bid_size":198.0,"ask":0.35,"ask_size":194.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.2256,"theta":-0.0113,"rho":0.0296,"theo":0.2295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260618P09200000","bid":2237.0,"bid_size":2.0,"ask":2247.8,"ask_size":1.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2257,"theta":0.0,"rho":-30.0803,"theo":2241.7017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2226.80004882812},{"option":"SPXW260618C09400000","bid":0.05,"bid_size":205.0,"ask":0.3,"ask_size":196.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1876,"theta":-0.0099,"rho":0.0242,"theo":0.1951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260618P09400000","bid":2434.1,"bid_size":2.0,"ask":2445.1,"ask_size":1.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.1877,"theta":0.0,"rho":-30.7392,"theo":2438.9617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2423.79992675781},{"option":"SPXW260618C09600000","bid":0.05,"bid_size":199.0,"ask":0.25,"ask_size":197.0,"iv":0.1791,"open_interest":2.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1591,"theta":-0.0089,"rho":0.0203,"theo":0.1694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-13T10:36:56","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260618P09600000","bid":2631.3,"bid_size":2.0,"ask":2642.4,"ask_size":1.0,"iv":0.2114,"open_interest":4.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1588,"theta":0.0,"rho":-31.3967,"theo":2636.2298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2660.1,"last_trade_time":"2026-01-20T13:50:04","percent_change":0.0,"prev_day_close":2621.29992675781},{"option":"SPXW260618C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":202.0,"iv":0.1936,"open_interest":233.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1166,"theta":-0.0071,"rho":0.0145,"theo":0.1292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-09T10:21:09","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260618P10000000","bid":3025.5,"bid_size":2.0,"ask":3037.0,"ask_size":1.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.1163,"theta":0.0,"rho":-32.7094,"theo":3030.7783,"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":3015.75},{"option":"SPXW260618C10400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":71.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0869,"theta":-0.0057,"rho":0.0106,"theo":0.0993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260618P10400000","bid":3419.8,"bid_size":1.0,"ask":3431.6,"ask_size":1.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0867,"theta":0.0,"rho":-34.0203,"theo":3425.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3411.65002441406},{"option":"SPXW260618C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":60.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0655,"theta":-0.0046,"rho":0.0078,"theo":0.0765,"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":0.0750000029802322},{"option":"SPXW260618P10800000","bid":3814.5,"bid_size":1.0,"ask":3826.3,"ask_size":1.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0654,"theta":0.0,"rho":-35.33,"theo":3819.9029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3806.05004882812},{"option":"SPXW260618C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":74.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0498,"theta":-0.0037,"rho":0.0058,"theo":0.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260618P11200000","bid":4209.1,"bid_size":1.0,"ask":4220.9,"ask_size":1.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0497,"theta":0.0,"rho":-36.639,"theo":4214.4742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4200.89990234375},{"option":"SPXW260618C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":87.0,"iv":0.2589,"open_interest":15.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0385,"theta":-0.003,"rho":0.0044,"theo":0.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:45:08","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260618P11600000","bid":4603.7,"bid_size":1.0,"ask":4615.5,"ask_size":1.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0381,"theta":0.0,"rho":-37.9474,"theo":4609.0496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4595.30004882812},{"option":"SPXW260618C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":63.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0295,"theta":-0.0024,"rho":0.0033,"theo":0.0356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260618P12000000","bid":4998.4,"bid_size":1.0,"ask":5010.2,"ask_size":1.0,"iv":0.3427,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0294,"theta":0.0,"rho":-39.2555,"theo":5003.628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4990.10009765625},{"option":"SPXW260618C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0228,"theta":-0.0019,"rho":0.0025,"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":0.0750000029802322},{"option":"SPXW260618P12400000","bid":5393.0,"bid_size":1.0,"ask":5404.8,"ask_size":1.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0228,"theta":0.0,"rho":-40.5632,"theo":5398.2087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5384.69995117188},{"option":"SPXW260630C02600000","bid":4267.4,"bid_size":1.0,"ask":4279.2,"ask_size":1.0,"iv":0.6643,"open_interest":1.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.4306,"theta":0.0,"rho":9.0802,"theo":4272.6893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4388.62,"last_trade_time":"2026-01-28T13:11:20","percent_change":0.0,"prev_day_close":4288.80004882812},{"option":"SPXW260630P02600000","bid":3.0,"bid_size":60.0,"ask":3.3,"ask_size":287.0,"iv":0.6542,"open_interest":1289.0,"volume":44.0,"delta":-0.0034,"gamma":0.0,"vega":0.4306,"theta":-0.0995,"rho":-0.0916,"theo":2.9902,"change":0.075,"open":2.87,"high":3.05,"low":2.85,"tick":"up","last_trade_price":3.05,"last_trade_time":"2026-02-18T14:53:41","percent_change":2.52101,"prev_day_close":2.97499990463257},{"option":"SPXW260630C02800000","bid":4071.3,"bid_size":1.0,"ask":4082.9,"ask_size":1.0,"iv":0.6302,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.5486,"theta":0.0,"rho":9.7532,"theo":4076.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4092.35009765625},{"option":"SPXW260630P02800000","bid":3.8,"bid_size":60.0,"ask":4.2,"ask_size":244.0,"iv":0.6247,"open_interest":474.0,"volume":4.0,"delta":-0.0045,"gamma":0.0,"vega":0.5483,"theta":-0.1215,"rho":-0.1199,"theo":3.8382,"change":0.1,"open":3.85,"high":3.85,"low":3.85,"tick":"down","last_trade_price":3.85,"last_trade_time":"2026-02-18T14:53:41","percent_change":2.66667,"prev_day_close":3.75},{"option":"SPXW260630C03000000","bid":3875.1,"bid_size":1.0,"ask":3886.7,"ask_size":1.0,"iv":0.5992,"open_interest":2.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.6904,"theta":0.0,"rho":10.4198,"theo":3880.3337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3841.12,"last_trade_time":"2026-01-21T13:05:28","percent_change":0.0,"prev_day_close":3895.75},{"option":"SPXW260630P03000000","bid":4.7,"bid_size":59.0,"ask":5.1,"ask_size":216.0,"iv":0.5945,"open_interest":676.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.6904,"theta":-0.1462,"rho":-0.1548,"theo":4.8527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.85,"last_trade_time":"2026-02-17T13:32:57","percent_change":0.0,"prev_day_close":4.65000009536743},{"option":"SPXW260630C03100000","bid":3776.8,"bid_size":1.0,"ask":3788.6,"ask_size":1.0,"iv":0.5849,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.77,"theta":0.0,"rho":10.7503,"theo":3782.3486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3798.09997558594},{"option":"SPXW260630P03100000","bid":5.3,"bid_size":59.0,"ask":5.7,"ask_size":218.0,"iv":0.5812,"open_interest":240.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":0.7701,"theta":-0.1595,"rho":-0.1751,"theo":5.4222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.35,"last_trade_time":"2026-02-17T13:32:57","percent_change":0.0,"prev_day_close":5.15000009536743},{"option":"SPXW260630C03200000","bid":3679.1,"bid_size":1.0,"ask":3690.6,"ask_size":1.0,"iv":0.5703,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.8547,"theta":0.0,"rho":11.0791,"theo":3684.4066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3700.0},{"option":"SPXW260630P03200000","bid":5.9,"bid_size":59.0,"ask":6.2,"ask_size":179.0,"iv":0.5669,"open_interest":599.0,"volume":24.0,"delta":-0.0074,"gamma":0.0,"vega":0.8548,"theta":-0.1732,"rho":-0.197,"theo":6.0342,"change":-0.23,"open":5.55,"high":5.57,"low":5.53,"tick":"up","last_trade_price":5.57,"last_trade_time":"2026-02-18T13:50:45","percent_change":-3.96552,"prev_day_close":5.70000004768372},{"option":"SPXW260630C03300000","bid":3581.1,"bid_size":1.0,"ask":3592.7,"ask_size":1.0,"iv":0.5555,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.9457,"theta":0.0,"rho":11.4061,"theo":3586.5071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3601.54992675781},{"option":"SPXW260630P03300000","bid":6.5,"bid_size":58.0,"ask":6.9,"ask_size":214.0,"iv":0.5536,"open_interest":112.0,"volume":2.0,"delta":-0.0083,"gamma":0.0,"vega":0.9455,"theta":-0.1874,"rho":-0.2206,"theo":6.6873,"change":-0.5,"open":5.9,"high":5.9,"low":5.9,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T10:53:57","percent_change":-7.8125,"prev_day_close":6.29999995231628},{"option":"SPXW260630C03400000","bid":3483.2,"bid_size":1.0,"ask":3494.8,"ask_size":1.0,"iv":0.5426,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":1.0445,"theta":0.0,"rho":11.7309,"theo":3488.651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3504.44995117188},{"option":"SPXW260630P03400000","bid":7.2,"bid_size":58.0,"ask":7.6,"ask_size":203.0,"iv":0.5404,"open_interest":536.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":1.0443,"theta":-0.2021,"rho":-0.2466,"theo":7.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.45,"last_trade_time":"2026-02-06T11:08:57","percent_change":0.0,"prev_day_close":6.95000004768372},{"option":"SPXW260630C03500000","bid":3385.4,"bid_size":3.0,"ask":3397.0,"ask_size":1.0,"iv":0.5298,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":1.1508,"theta":0.0,"rho":12.053,"theo":3390.8406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3406.35009765625},{"option":"SPXW260630P03500000","bid":7.9,"bid_size":57.0,"ask":8.3,"ask_size":195.0,"iv":0.5268,"open_interest":642.0,"volume":0.0,"delta":-0.0104,"gamma":0.0,"vega":1.1509,"theta":-0.2172,"rho":-0.2752,"theo":8.1318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-13T16:08:55","percent_change":0.0,"prev_day_close":7.65000009536743},{"option":"SPXW260630C03600000","bid":3287.7,"bid_size":2.0,"ask":3299.2,"ask_size":1.0,"iv":0.5166,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":1.2634,"theta":0.0,"rho":12.3727,"theo":3293.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3308.40002441406},{"option":"SPXW260630P03600000","bid":8.7,"bid_size":56.0,"ask":9.1,"ask_size":191.0,"iv":0.5139,"open_interest":979.0,"volume":4.0,"delta":-0.0115,"gamma":0.0,"vega":1.2632,"theta":-0.2327,"rho":-0.3062,"theo":8.9218,"change":-0.61,"open":7.9,"high":7.94,"low":7.9,"tick":"up","last_trade_price":7.94,"last_trade_time":"2026-02-18T10:29:14","percent_change":-7.1345,"prev_day_close":8.40000009536743},{"option":"SPXW260630C03700000","bid":3189.6,"bid_size":1.0,"ask":3201.4,"ask_size":1.0,"iv":0.5021,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0,"vega":1.3824,"theta":0.0,"rho":12.6902,"theo":3195.3651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3210.55004882812},{"option":"SPXW260630P03700000","bid":9.5,"bid_size":56.0,"ask":10.0,"ask_size":193.0,"iv":0.5009,"open_interest":259.0,"volume":0.0,"delta":-0.0128,"gamma":0.0,"vega":1.3824,"theta":-0.2486,"rho":-0.3395,"theo":9.7653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.84,"last_trade_time":"2026-02-17T11:38:17","percent_change":0.0,"prev_day_close":9.25},{"option":"SPXW260630C03800000","bid":3092.2,"bid_size":1.0,"ask":3103.8,"ask_size":1.0,"iv":0.4889,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":1.5098,"theta":0.0,"rho":13.0051,"theo":3097.7032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3112.84997558594},{"option":"SPXW260630P03800000","bid":10.5,"bid_size":55.0,"ask":10.9,"ask_size":188.0,"iv":0.4884,"open_interest":343.0,"volume":3.0,"delta":-0.0142,"gamma":0.0,"vega":1.51,"theta":-0.2649,"rho":-0.3753,"theo":10.6589,"change":-0.81,"open":9.44,"high":9.44,"low":9.44,"tick":"down","last_trade_price":9.44,"last_trade_time":"2026-02-18T13:00:46","percent_change":-7.90244,"prev_day_close":10.0499997138977},{"option":"SPXW260630C03900000","bid":2994.8,"bid_size":3.0,"ask":3006.2,"ask_size":2.0,"iv":0.4776,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":1.6477,"theta":0.0,"rho":13.3165,"theo":3000.0968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3015.39990234375},{"option":"SPXW260630P03900000","bid":11.4,"bid_size":54.0,"ask":11.8,"ask_size":124.0,"iv":0.4754,"open_interest":335.0,"volume":5.0,"delta":-0.0157,"gamma":0.0,"vega":1.6478,"theta":-0.2816,"rho":-0.4146,"theo":11.6062,"change":-0.71,"open":10.9,"high":10.9,"low":10.44,"tick":"down","last_trade_price":10.44,"last_trade_time":"2026-02-18T10:35:53","percent_change":-6.36771,"prev_day_close":11.0499997138977},{"option":"SPXW260630C04000000","bid":2896.8,"bid_size":2.0,"ask":2908.6,"ask_size":2.0,"iv":0.4636,"open_interest":2.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":1.7961,"theta":0.0,"rho":13.6239,"theo":2902.5528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2790.0,"last_trade_time":"2025-10-16T09:51:28","percent_change":0.0,"prev_day_close":2918.04992675781},{"option":"SPXW260630P04000000","bid":12.5,"bid_size":54.0,"ask":12.9,"ask_size":179.0,"iv":0.4632,"open_interest":696.0,"volume":4.0,"delta":-0.0173,"gamma":0.0,"vega":1.7962,"theta":-0.2987,"rho":-0.4579,"theo":12.6168,"change":-0.98,"open":11.12,"high":11.17,"low":11.12,"tick":"up","last_trade_price":11.17,"last_trade_time":"2026-02-18T11:08:46","percent_change":-8.06584,"prev_day_close":12.0499997138977},{"option":"SPXW260630C04100000","bid":2799.8,"bid_size":3.0,"ask":2811.2,"ask_size":2.0,"iv":0.4522,"open_interest":0.0,"volume":0.0,"delta":0.9813,"gamma":0.0,"vega":1.9537,"theta":0.0,"rho":13.9275,"theo":2805.0794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2820.54992675781},{"option":"SPXW260630P04100000","bid":13.5,"bid_size":53.0,"ask":14.0,"ask_size":171.0,"iv":0.4505,"open_interest":413.0,"volume":2.0,"delta":-0.0191,"gamma":0.0,"vega":1.9538,"theta":-0.3163,"rho":-0.5051,"theo":13.6978,"change":-0.99,"open":12.26,"high":12.26,"low":12.26,"tick":"up","last_trade_price":12.26,"last_trade_time":"2026-02-18T13:00:46","percent_change":-7.4717,"prev_day_close":13.0499997138977},{"option":"SPXW260630C04200000","bid":2702.6,"bid_size":3.0,"ask":2713.8,"ask_size":2.0,"iv":0.4401,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0,"vega":2.1212,"theta":0.0,"rho":14.2272,"theo":2707.6845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2722.69995117188},{"option":"SPXW260630P04200000","bid":14.7,"bid_size":52.0,"ask":15.1,"ask_size":113.0,"iv":0.438,"open_interest":640.0,"volume":0.0,"delta":-0.0211,"gamma":0.0,"vega":2.1213,"theta":-0.3344,"rho":-0.556,"theo":14.8575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.5,"last_trade_time":"2026-02-17T12:46:17","percent_change":0.0,"prev_day_close":14.1999998092651},{"option":"SPXW260630C04250000","bid":2654.1,"bid_size":3.0,"ask":2665.1,"ask_size":2.0,"iv":0.4344,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0,"vega":2.2097,"theta":0.0,"rho":14.3755,"theo":2659.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.20007324219},{"option":"SPXW260630P04250000","bid":15.3,"bid_size":51.0,"ask":15.8,"ask_size":164.0,"iv":0.432,"open_interest":141.0,"volume":0.0,"delta":-0.0221,"gamma":0.0,"vega":2.2099,"theta":-0.3437,"rho":-0.5831,"theo":15.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.65,"last_trade_time":"2026-02-17T11:54:40","percent_change":0.0,"prev_day_close":14.8000001907349},{"option":"SPXW260630C04300000","bid":2604.9,"bid_size":2.0,"ask":2616.4,"ask_size":3.0,"iv":0.4263,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0,"vega":2.3022,"theta":0.0,"rho":14.5224,"theo":2610.3785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2625.40002441406},{"option":"SPXW260630P04300000","bid":15.9,"bid_size":50.0,"ask":16.4,"ask_size":112.0,"iv":0.4257,"open_interest":475.0,"volume":2.0,"delta":-0.0232,"gamma":0.0,"vega":2.3024,"theta":-0.3532,"rho":-0.6116,"theo":16.1061,"change":-0.12,"open":15.43,"high":15.53,"low":15.43,"tick":"up","last_trade_price":15.53,"last_trade_time":"2026-02-18T14:32:04","percent_change":-0.766774,"prev_day_close":15.4000000953674},{"option":"SPXW260630C04350000","bid":2556.2,"bid_size":3.0,"ask":2567.8,"ask_size":4.0,"iv":0.4205,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":2.3991,"theta":0.0,"rho":14.6677,"theo":2561.7632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2576.59997558594},{"option":"SPXW260630P04350000","bid":16.6,"bid_size":50.0,"ask":17.1,"ask_size":159.0,"iv":0.4198,"open_interest":260.0,"volume":0.0,"delta":-0.0244,"gamma":0.0,"vega":2.3992,"theta":-0.3629,"rho":-0.6416,"theo":16.7681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.93,"last_trade_time":"2026-02-12T14:10:36","percent_change":0.0,"prev_day_close":16.0500001907349},{"option":"SPXW260630C04400000","bid":2507.6,"bid_size":3.0,"ask":2519.2,"ask_size":2.0,"iv":0.4143,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":2.5004,"theta":0.0,"rho":14.8112,"theo":2513.1763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2528.34997558594},{"option":"SPXW260630P04400000","bid":17.3,"bid_size":49.0,"ask":17.8,"ask_size":152.0,"iv":0.4138,"open_interest":253.0,"volume":0.0,"delta":-0.0256,"gamma":0.0,"vega":2.5008,"theta":-0.3728,"rho":-0.6735,"theo":17.4601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.2,"last_trade_time":"2026-02-17T13:32:57","percent_change":0.0,"prev_day_close":16.6999998092651},{"option":"SPXW260630C04450000","bid":2459.9,"bid_size":3.0,"ask":2470.7,"ask_size":2.0,"iv":0.4099,"open_interest":0.0,"volume":0.0,"delta":0.9735,"gamma":0.0,"vega":2.6062,"theta":0.0,"rho":14.9528,"theo":2464.6205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2479.75},{"option":"SPXW260630P04450000","bid":18.0,"bid_size":48.0,"ask":18.5,"ask_size":101.0,"iv":0.4077,"open_interest":450.0,"volume":60.0,"delta":-0.0269,"gamma":0.0,"vega":2.6066,"theta":-0.3829,"rho":-0.7073,"theo":18.1817,"change":-0.45,"open":17.65,"high":17.65,"low":17.2,"tick":"no_change","last_trade_price":17.2,"last_trade_time":"2026-02-18T09:46:49","percent_change":-2.54957,"prev_day_close":17.4000005722046},{"option":"SPXW260630C04500000","bid":2410.7,"bid_size":3.0,"ask":2422.1,"ask_size":2.0,"iv":0.4026,"open_interest":0.0,"volume":0.0,"delta":0.9722,"gamma":0.0,"vega":2.7161,"theta":0.0,"rho":15.0925,"theo":2416.0986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2538.56,"last_trade_time":"2026-02-10T10:47:31","percent_change":0.0,"prev_day_close":2431.34997558594},{"option":"SPXW260630P04500000","bid":18.7,"bid_size":47.0,"ask":19.3,"ask_size":147.0,"iv":0.4017,"open_interest":582.0,"volume":8.0,"delta":-0.0283,"gamma":0.0,"vega":2.7165,"theta":-0.3932,"rho":-0.743,"theo":18.9373,"change":-1.45,"open":17.0,"high":17.0,"low":17.0,"tick":"no_change","last_trade_price":17.0,"last_trade_time":"2026-02-18T10:59:37","percent_change":-7.85908,"prev_day_close":18.0999994277954},{"option":"SPXW260630C04550000","bid":2363.0,"bid_size":3.0,"ask":2373.3,"ask_size":3.0,"iv":0.3975,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0,"vega":2.83,"theta":-0.0146,"rho":15.2304,"theo":2367.6138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2382.25},{"option":"SPXW260630P04550000","bid":19.5,"bid_size":46.0,"ask":20.1,"ask_size":144.0,"iv":0.3958,"open_interest":258.0,"volume":0.0,"delta":-0.0297,"gamma":0.0,"vega":2.8304,"theta":-0.4038,"rho":-0.7805,"theo":19.7299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.75,"last_trade_time":"2026-02-17T12:46:17","percent_change":0.0,"prev_day_close":18.9000005722046},{"option":"SPXW260630C04600000","bid":2314.6,"bid_size":3.0,"ask":2324.8,"ask_size":3.0,"iv":0.3916,"open_interest":19.0,"volume":0.0,"delta":0.9692,"gamma":0.0,"vega":2.9479,"theta":-0.0336,"rho":15.3664,"theo":2319.1689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2330.42,"last_trade_time":"2026-01-20T10:55:11","percent_change":0.0,"prev_day_close":2334.0},{"option":"SPXW260630P04600000","bid":20.4,"bid_size":45.0,"ask":20.9,"ask_size":95.0,"iv":0.39,"open_interest":464.0,"volume":0.0,"delta":-0.0312,"gamma":0.0,"vega":2.9484,"theta":-0.4147,"rho":-0.8199,"theo":20.5625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.44,"last_trade_time":"2026-02-17T13:23:39","percent_change":0.0,"prev_day_close":19.6999998092651},{"option":"SPXW260630C04650000","bid":2265.5,"bid_size":3.0,"ask":2276.5,"ask_size":3.0,"iv":0.3847,"open_interest":4.0,"volume":0.0,"delta":0.9676,"gamma":0.0,"vega":3.0705,"theta":-0.053,"rho":15.5004,"theo":2270.7672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2140.73,"last_trade_time":"2025-11-07T13:08:24","percent_change":0.0,"prev_day_close":2285.5},{"option":"SPXW260630P04650000","bid":21.2,"bid_size":44.0,"ask":21.8,"ask_size":138.0,"iv":0.3842,"open_interest":264.0,"volume":0.0,"delta":-0.0328,"gamma":0.0,"vega":3.0705,"theta":-0.4259,"rho":-0.861,"theo":21.4345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.7,"last_trade_time":"2026-02-13T10:48:32","percent_change":0.0,"prev_day_close":20.5},{"option":"SPXW260630C04700000","bid":2217.2,"bid_size":4.0,"ask":2228.1,"ask_size":3.0,"iv":0.379,"open_interest":24.0,"volume":0.0,"delta":0.9659,"gamma":0.0,"vega":3.1988,"theta":-0.0728,"rho":15.6324,"theo":2222.412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2260.25,"last_trade_time":"2025-12-22T14:04:15","percent_change":0.0,"prev_day_close":2237.09997558594},{"option":"SPXW260630P04700000","bid":22.1,"bid_size":118.0,"ask":22.8,"ask_size":138.0,"iv":0.3785,"open_interest":473.0,"volume":0.0,"delta":-0.0345,"gamma":0.0,"vega":3.1988,"theta":-0.4374,"rho":-0.9044,"theo":22.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.25,"last_trade_time":"2026-02-17T12:43:27","percent_change":0.0,"prev_day_close":21.4000005722046},{"option":"SPXW260630C04750000","bid":2169.0,"bid_size":3.0,"ask":2179.7,"ask_size":3.0,"iv":0.3733,"open_interest":2.0,"volume":1.0,"delta":0.9642,"gamma":0.0,"vega":3.3337,"theta":-0.0928,"rho":15.7617,"theo":2174.1074,"change":48.94,"open":2212.04,"high":2212.04,"low":2212.04,"tick":"up","last_trade_price":2212.04,"last_trade_time":"2026-02-18T10:51:38","percent_change":2.26249,"prev_day_close":2188.44995117188},{"option":"SPXW260630P04750000","bid":23.1,"bid_size":42.0,"ask":23.8,"ask_size":139.0,"iv":0.3729,"open_interest":470.0,"volume":0.0,"delta":-0.0363,"gamma":0.0,"vega":3.3337,"theta":-0.4494,"rho":-0.9504,"theo":23.3293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.87,"last_trade_time":"2026-02-09T11:48:48","percent_change":0.0,"prev_day_close":22.3500003814697},{"option":"SPXW260630C04800000","bid":2120.8,"bid_size":3.0,"ask":2131.4,"ask_size":3.0,"iv":0.3677,"open_interest":3.0,"volume":0.0,"delta":0.9622,"gamma":0.0,"vega":3.4762,"theta":-0.1133,"rho":15.8879,"theo":2125.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2203.98,"last_trade_time":"2026-01-30T12:28:54","percent_change":0.0,"prev_day_close":2140.25},{"option":"SPXW260630P04800000","bid":24.1,"bid_size":110.0,"ask":24.8,"ask_size":127.0,"iv":0.3672,"open_interest":238.0,"volume":0.0,"delta":-0.0382,"gamma":0.0,"vega":3.4762,"theta":-0.4616,"rho":-0.9996,"theo":24.3573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-12T15:50:10","percent_change":0.0,"prev_day_close":23.3000001907349},{"option":"SPXW260630C04850000","bid":2072.6,"bid_size":3.0,"ask":2083.2,"ask_size":3.0,"iv":0.3621,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0001,"vega":3.6265,"theta":-0.1342,"rho":16.0106,"theo":2077.6698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2092.25},{"option":"SPXW260630P04850000","bid":25.2,"bid_size":105.0,"ask":25.9,"ask_size":121.0,"iv":0.3617,"open_interest":594.0,"volume":0.0,"delta":-0.0402,"gamma":0.0001,"vega":3.6265,"theta":-0.4744,"rho":-1.0523,"theo":25.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.86,"last_trade_time":"2026-02-12T10:42:50","percent_change":0.0,"prev_day_close":24.4000005722046},{"option":"SPXW260630C04900000","bid":2024.6,"bid_size":3.0,"ask":2035.0,"ask_size":3.0,"iv":0.3566,"open_interest":1.0,"volume":0.0,"delta":0.9581,"gamma":0.0001,"vega":3.7841,"theta":-0.1555,"rho":16.1295,"theo":2029.5483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2012.73,"last_trade_time":"2025-12-18T10:53:16","percent_change":0.0,"prev_day_close":2043.75},{"option":"SPXW260630P04900000","bid":26.4,"bid_size":38.0,"ask":27.1,"ask_size":117.0,"iv":0.3563,"open_interest":53.0,"volume":0.0,"delta":-0.0423,"gamma":0.0001,"vega":3.7841,"theta":-0.4875,"rho":-1.1087,"theo":26.6019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.69,"last_trade_time":"2026-02-11T10:24:19","percent_change":0.0,"prev_day_close":25.4500007629395},{"option":"SPXW260630C04950000","bid":1976.7,"bid_size":3.0,"ask":1986.9,"ask_size":3.0,"iv":0.3513,"open_interest":1.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":3.9484,"theta":-0.1772,"rho":16.2446,"theo":1981.4998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1888.85,"last_trade_time":"2025-10-15T15:07:07","percent_change":0.0,"prev_day_close":1995.75},{"option":"SPXW260630P04950000","bid":27.6,"bid_size":37.0,"ask":28.3,"ask_size":111.0,"iv":0.3508,"open_interest":614.0,"volume":0.0,"delta":-0.0446,"gamma":0.0001,"vega":3.9484,"theta":-0.5011,"rho":-1.1689,"theo":27.8306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.08,"last_trade_time":"2026-02-17T14:22:02","percent_change":0.0,"prev_day_close":26.6499996185303},{"option":"SPXW260630C05000000","bid":1928.8,"bid_size":3.0,"ask":1938.9,"ask_size":3.0,"iv":0.346,"open_interest":5249.0,"volume":0.0,"delta":0.9534,"gamma":0.0001,"vega":4.1192,"theta":-0.1995,"rho":16.3563,"theo":1933.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1884.84,"last_trade_time":"2026-02-13T09:41:30","percent_change":0.0,"prev_day_close":1947.70001220703},{"option":"SPXW260630P05000000","bid":28.9,"bid_size":36.0,"ask":29.7,"ask_size":110.0,"iv":0.3454,"open_interest":5438.0,"volume":102.0,"delta":-0.047,"gamma":0.0001,"vega":4.1192,"theta":-0.5152,"rho":-1.2326,"theo":29.1383,"change":-2.61,"open":28.1,"high":28.1,"low":25.89,"tick":"no_change","last_trade_price":25.89,"last_trade_time":"2026-02-18T11:08:46","percent_change":-9.1579,"prev_day_close":27.9000005722046},{"option":"SPXW260630C05050000","bid":1880.7,"bid_size":3.0,"ask":1890.7,"ask_size":3.0,"iv":0.34,"open_interest":0.0,"volume":0.0,"delta":0.9508,"gamma":0.0001,"vega":4.2971,"theta":-0.2223,"rho":16.4644,"theo":1885.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1834.01,"last_trade_time":"2025-10-20T10:36:43","percent_change":0.0,"prev_day_close":1900.04998779297},{"option":"SPXW260630P05050000","bid":30.3,"bid_size":34.0,"ask":31.1,"ask_size":103.0,"iv":0.3403,"open_interest":177.0,"volume":20.0,"delta":-0.0496,"gamma":0.0001,"vega":4.2971,"theta":-0.5298,"rho":-1.2998,"theo":30.5309,"change":-0.85,"open":29.0,"high":29.0,"low":29.0,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-18T09:46:15","percent_change":-2.84757,"prev_day_close":29.1999998092651},{"option":"SPXW260630C05075000","bid":1857.0,"bid_size":3.0,"ask":1867.0,"ask_size":3.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0001,"vega":4.3892,"theta":-0.2339,"rho":16.517,"theo":1861.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1876.10003662109},{"option":"SPXW260630P05075000","bid":31.0,"bid_size":84.0,"ask":31.8,"ask_size":99.0,"iv":0.3376,"open_interest":116.0,"volume":0.0,"delta":-0.051,"gamma":0.0001,"vega":4.3892,"theta":-0.5373,"rho":-1.3349,"theo":31.2609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.55,"last_trade_time":"2026-02-13T09:48:02","percent_change":0.0,"prev_day_close":29.9000005722046},{"option":"SPXW260630C05100000","bid":1833.2,"bid_size":3.0,"ask":1843.1,"ask_size":3.0,"iv":0.3354,"open_interest":1.0,"volume":0.0,"delta":0.948,"gamma":0.0001,"vega":4.4838,"theta":-0.2456,"rho":16.5685,"theo":1837.8519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1434.06,"last_trade_time":"2025-07-10T11:46:46","percent_change":0.0,"prev_day_close":1852.20001220703},{"option":"SPXW260630P05100000","bid":31.7,"bid_size":96.0,"ask":32.6,"ask_size":104.0,"iv":0.335,"open_interest":141.0,"volume":10.0,"delta":-0.0524,"gamma":0.0001,"vega":4.4838,"theta":-0.5449,"rho":-1.3711,"theo":32.0145,"change":-2.37,"open":29.24,"high":29.24,"low":28.94,"tick":"up","last_trade_price":28.98,"last_trade_time":"2026-02-18T10:29:14","percent_change":-7.55981,"prev_day_close":30.5999994277954},{"option":"SPXW260630C05125000","bid":1809.4,"bid_size":3.0,"ask":1819.2,"ask_size":3.0,"iv":0.3328,"open_interest":1.0,"volume":0.0,"delta":0.9466,"gamma":0.0001,"vega":4.5811,"theta":-0.2574,"rho":16.6188,"theo":1813.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1940.24,"last_trade_time":"2026-01-28T11:34:37","percent_change":0.0,"prev_day_close":1828.0},{"option":"SPXW260630P05125000","bid":32.5,"bid_size":81.0,"ask":33.4,"ask_size":103.0,"iv":0.3324,"open_interest":51.0,"volume":0.0,"delta":-0.0539,"gamma":0.0001,"vega":4.5811,"theta":-0.5527,"rho":-1.4084,"theo":32.7925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.45,"last_trade_time":"2026-02-17T14:32:36","percent_change":0.0,"prev_day_close":31.3500003814697},{"option":"SPXW260630C05150000","bid":1785.5,"bid_size":3.0,"ask":1795.4,"ask_size":3.0,"iv":0.3302,"open_interest":1.0,"volume":0.0,"delta":0.9451,"gamma":0.0001,"vega":4.6813,"theta":-0.2694,"rho":16.6678,"theo":1790.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1916.62,"last_trade_time":"2026-01-28T11:31:47","percent_change":0.0,"prev_day_close":1804.25},{"option":"SPXW260630P05150000","bid":33.3,"bid_size":79.0,"ask":34.2,"ask_size":100.0,"iv":0.3299,"open_interest":182.0,"volume":0.0,"delta":-0.0554,"gamma":0.0001,"vega":4.6813,"theta":-0.5606,"rho":-1.4472,"theo":33.5961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.96,"last_trade_time":"2026-02-12T14:10:36","percent_change":0.0,"prev_day_close":32.1500005722046},{"option":"SPXW260630C05175000","bid":1761.8,"bid_size":3.0,"ask":1771.5,"ask_size":3.0,"iv":0.3276,"open_interest":37.0,"volume":0.0,"delta":0.9435,"gamma":0.0001,"vega":4.7844,"theta":-0.2815,"rho":16.7152,"theo":1766.3479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1894.68,"last_trade_time":"2026-01-28T11:27:28","percent_change":0.0,"prev_day_close":1780.70001220703},{"option":"SPXW260630P05175000","bid":34.2,"bid_size":32.0,"ask":35.0,"ask_size":93.0,"iv":0.3273,"open_interest":186.0,"volume":0.0,"delta":-0.0569,"gamma":0.0001,"vega":4.7844,"theta":-0.5686,"rho":-1.4874,"theo":34.4263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.5,"last_trade_time":"2026-02-06T09:53:44","percent_change":0.0,"prev_day_close":32.9500007629394},{"option":"SPXW260630C05200000","bid":1738.0,"bid_size":3.0,"ask":1747.7,"ask_size":3.0,"iv":0.325,"open_interest":5.0,"volume":0.0,"delta":0.9419,"gamma":0.0001,"vega":4.8904,"theta":-0.2938,"rho":16.7611,"theo":1742.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1830.66,"last_trade_time":"2026-01-30T11:04:53","percent_change":0.0,"prev_day_close":1756.70001220703},{"option":"SPXW260630P05200000","bid":35.0,"bid_size":76.0,"ask":35.9,"ask_size":91.0,"iv":0.3248,"open_interest":749.0,"volume":106.0,"delta":-0.0585,"gamma":0.0001,"vega":4.8904,"theta":-0.5768,"rho":-1.5293,"theo":35.2843,"change":-1.29,"open":34.1,"high":34.1,"low":31.73,"tick":"up","last_trade_price":33.36,"last_trade_time":"2026-02-18T15:59:07","percent_change":-3.72295,"prev_day_close":33.75},{"option":"SPXW260630C05225000","bid":1714.3,"bid_size":3.0,"ask":1723.9,"ask_size":3.0,"iv":0.3225,"open_interest":19.0,"volume":0.0,"delta":0.9402,"gamma":0.0001,"vega":4.9991,"theta":-0.3062,"rho":16.8053,"theo":1718.8158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1844.76,"last_trade_time":"2026-01-28T11:38:28","percent_change":0.0,"prev_day_close":1732.75},{"option":"SPXW260630P05225000","bid":35.9,"bid_size":31.0,"ask":36.8,"ask_size":94.0,"iv":0.3223,"open_interest":685.0,"volume":10.0,"delta":-0.0602,"gamma":0.0001,"vega":4.9991,"theta":-0.5851,"rho":-1.5728,"theo":36.1714,"change":-0.25,"open":35.3,"high":35.3,"low":35.3,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-18T09:32:21","percent_change":-0.703233,"prev_day_close":34.6000003814697},{"option":"SPXW260630C05250000","bid":1690.6,"bid_size":3.0,"ask":1700.2,"ask_size":3.0,"iv":0.32,"open_interest":26.0,"volume":0.0,"delta":0.9385,"gamma":0.0001,"vega":5.1105,"theta":-0.3187,"rho":16.8478,"theo":1695.0945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1710.0,"last_trade_time":"2025-12-03T09:52:25","percent_change":0.0,"prev_day_close":1708.95001220703},{"option":"SPXW260630P05250000","bid":36.8,"bid_size":73.0,"ask":37.7,"ask_size":87.0,"iv":0.3198,"open_interest":158.0,"volume":20.0,"delta":-0.0619,"gamma":0.0001,"vega":5.1105,"theta":-0.5936,"rho":-1.6179,"theo":37.0887,"change":-1.05,"open":35.4,"high":35.4,"low":35.4,"tick":"no_change","last_trade_price":35.4,"last_trade_time":"2026-02-18T09:46:49","percent_change":-2.88066,"prev_day_close":35.4500007629394},{"option":"SPXW260630C05275000","bid":1666.9,"bid_size":3.0,"ask":1676.4,"ask_size":3.0,"iv":0.3174,"open_interest":2.0,"volume":0.0,"delta":0.9368,"gamma":0.0001,"vega":5.2242,"theta":-0.3314,"rho":16.8887,"theo":1671.4047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1763.78,"last_trade_time":"2026-01-30T14:26:57","percent_change":0.0,"prev_day_close":1685.45001220703},{"option":"SPXW260630P05275000","bid":37.8,"bid_size":31.0,"ask":38.6,"ask_size":53.0,"iv":0.3174,"open_interest":149.0,"volume":0.0,"delta":-0.0636,"gamma":0.0001,"vega":5.2242,"theta":-0.6022,"rho":-1.6647,"theo":38.0376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.85,"last_trade_time":"2026-01-12T13:58:52","percent_change":0.0,"prev_day_close":36.3499984741211},{"option":"SPXW260630C05300000","bid":1643.0,"bid_size":3.0,"ask":1652.7,"ask_size":3.0,"iv":0.3147,"open_interest":0.0,"volume":0.0,"delta":0.9349,"gamma":0.0001,"vega":5.34,"theta":-0.3442,"rho":16.9281,"theo":1647.7476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1661.54998779297},{"option":"SPXW260630P05300000","bid":38.8,"bid_size":30.0,"ask":39.6,"ask_size":53.0,"iv":0.3148,"open_interest":403.0,"volume":1.0,"delta":-0.0655,"gamma":0.0001,"vega":5.34,"theta":-0.6109,"rho":-1.713,"theo":39.0191,"change":-1.29,"open":37.11,"high":37.11,"low":37.11,"tick":"down","last_trade_price":37.11,"last_trade_time":"2026-02-18T09:43:25","percent_change":-3.35937,"prev_day_close":37.3499984741211},{"option":"SPXW260630C05325000","bid":1619.7,"bid_size":3.0,"ask":1629.1,"ask_size":3.0,"iv":0.3126,"open_interest":16.0,"volume":0.0,"delta":0.933,"gamma":0.0001,"vega":5.4578,"theta":-0.3572,"rho":16.966,"theo":1624.1243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1752.32,"last_trade_time":"2026-01-28T11:25:19","percent_change":0.0,"prev_day_close":1637.70001220703},{"option":"SPXW260630P05325000","bid":39.8,"bid_size":30.0,"ask":40.6,"ask_size":50.0,"iv":0.3124,"open_interest":113.0,"volume":0.0,"delta":-0.0674,"gamma":0.0001,"vega":5.4578,"theta":-0.6198,"rho":-1.7628,"theo":40.0344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.35,"last_trade_time":"2026-02-17T11:42:35","percent_change":0.0,"prev_day_close":38.25},{"option":"SPXW260630C05350000","bid":1596.1,"bid_size":3.0,"ask":1605.5,"ask_size":3.0,"iv":0.3101,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0001,"vega":5.5778,"theta":-0.3703,"rho":17.0025,"theo":1600.5357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1614.25},{"option":"SPXW260630P05350000","bid":40.8,"bid_size":29.0,"ask":41.7,"ask_size":80.0,"iv":0.3099,"open_interest":50.0,"volume":0.0,"delta":-0.0693,"gamma":0.0001,"vega":5.5778,"theta":-0.6288,"rho":-1.8139,"theo":41.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.79,"last_trade_time":"2026-02-17T10:52:53","percent_change":0.0,"prev_day_close":39.2999992370606},{"option":"SPXW260630C05375000","bid":1572.5,"bid_size":3.0,"ask":1581.9,"ask_size":3.0,"iv":0.3076,"open_interest":0.0,"volume":0.0,"delta":0.9291,"gamma":0.0001,"vega":5.6999,"theta":-0.3835,"rho":17.0376,"theo":1576.9829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1590.54998779297},{"option":"SPXW260630P05375000","bid":41.9,"bid_size":29.0,"ask":42.8,"ask_size":81.0,"iv":0.3075,"open_interest":50.0,"volume":0.0,"delta":-0.0714,"gamma":0.0001,"vega":5.6999,"theta":-0.638,"rho":-1.8665,"theo":42.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":42.12,"last_trade_time":"2026-02-12T13:56:21","percent_change":0.0,"prev_day_close":40.3499984741211},{"option":"SPXW260630C05400000","bid":1549.1,"bid_size":3.0,"ask":1558.3,"ask_size":3.0,"iv":0.3052,"open_interest":1.0,"volume":0.0,"delta":0.927,"gamma":0.0001,"vega":5.8247,"theta":-0.3969,"rho":17.0712,"theo":1553.4668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1669.6,"last_trade_time":"2025-10-28T12:58:11","percent_change":0.0,"prev_day_close":1567.05004882812},{"option":"SPXW260630P05400000","bid":43.1,"bid_size":28.0,"ask":43.9,"ask_size":48.0,"iv":0.3051,"open_interest":80.0,"volume":0.0,"delta":-0.0734,"gamma":0.0001,"vega":5.8247,"theta":-0.6472,"rho":-1.9206,"theo":43.2928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.24,"last_trade_time":"2026-02-12T11:50:40","percent_change":0.0,"prev_day_close":41.3999996185303},{"option":"SPXW260630C05425000","bid":1525.6,"bid_size":3.0,"ask":1534.8,"ask_size":3.0,"iv":0.3028,"open_interest":0.0,"volume":0.0,"delta":0.9248,"gamma":0.0001,"vega":5.9525,"theta":-0.4104,"rho":17.1032,"theo":1529.9886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1543.75},{"option":"SPXW260630P05425000","bid":44.2,"bid_size":28.0,"ask":45.0,"ask_size":11.0,"iv":0.3027,"open_interest":33.0,"volume":0.0,"delta":-0.0756,"gamma":0.0001,"vega":5.9525,"theta":-0.6567,"rho":-1.9763,"theo":44.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.51,"last_trade_time":"2026-02-12T14:18:35","percent_change":0.0,"prev_day_close":42.5},{"option":"SPXW260630C05450000","bid":1502.2,"bid_size":3.0,"ask":1511.3,"ask_size":3.0,"iv":0.3004,"open_interest":0.0,"volume":0.0,"delta":0.9226,"gamma":0.0001,"vega":6.0838,"theta":-0.424,"rho":17.1332,"theo":1506.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1519.89996337891},{"option":"SPXW260630P05450000","bid":45.4,"bid_size":28.0,"ask":46.2,"ask_size":44.0,"iv":0.3004,"open_interest":39.0,"volume":1.0,"delta":-0.0778,"gamma":0.0001,"vega":6.0838,"theta":-0.6662,"rho":-2.0339,"theo":45.6526,"change":-4.02,"open":40.98,"high":40.98,"low":40.98,"tick":"down","last_trade_price":40.98,"last_trade_time":"2026-02-18T10:43:56","percent_change":-8.93333,"prev_day_close":43.6500015258789},{"option":"SPXW260630C05475000","bid":1478.8,"bid_size":3.0,"ask":1487.9,"ask_size":3.0,"iv":0.298,"open_interest":0.0,"volume":0.0,"delta":0.9203,"gamma":0.0001,"vega":6.2186,"theta":-0.4378,"rho":17.1612,"theo":1483.1507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1496.5},{"option":"SPXW260630P05475000","bid":46.6,"bid_size":27.0,"ask":47.5,"ask_size":45.0,"iv":0.2979,"open_interest":233.0,"volume":0.0,"delta":-0.0801,"gamma":0.0001,"vega":6.2186,"theta":-0.6759,"rho":-2.0936,"theo":46.8925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.34,"last_trade_time":"2026-02-06T11:02:09","percent_change":0.0,"prev_day_close":44.8499984741211},{"option":"SPXW260630C05500000","bid":1455.5,"bid_size":3.0,"ask":1464.6,"ask_size":3.0,"iv":0.2957,"open_interest":11.0,"volume":0.0,"delta":0.9179,"gamma":0.0001,"vega":6.3572,"theta":-0.4516,"rho":17.1867,"theo":1459.7938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1556.32,"last_trade_time":"2026-01-26T10:43:05","percent_change":0.0,"prev_day_close":1473.25},{"option":"SPXW260630P05500000","bid":47.7,"bid_size":99.0,"ask":48.7,"ask_size":67.0,"iv":0.2953,"open_interest":1230.0,"volume":42.0,"delta":-0.0825,"gamma":0.0001,"vega":6.3572,"theta":-0.6857,"rho":-2.1558,"theo":48.1743,"change":-1.55,"open":43.1,"high":46.0,"low":42.9,"tick":"up","last_trade_price":46.0,"last_trade_time":"2026-02-18T16:05:00","percent_change":-3.25973,"prev_day_close":46.0499992370606},{"option":"SPXW260630C05525000","bid":1432.2,"bid_size":3.0,"ask":1441.2,"ask_size":3.0,"iv":0.2933,"open_interest":55.0,"volume":0.0,"delta":0.9154,"gamma":0.0001,"vega":6.4994,"theta":-0.4656,"rho":17.2097,"theo":1436.4807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1460.0,"last_trade_time":"2025-12-03T09:52:25","percent_change":0.0,"prev_day_close":1449.95001220703},{"option":"SPXW260630P05525000","bid":49.0,"bid_size":62.0,"ask":50.1,"ask_size":41.0,"iv":0.293,"open_interest":137.0,"volume":0.0,"delta":-0.085,"gamma":0.0001,"vega":6.4994,"theta":-0.6956,"rho":-2.2205,"theo":49.4997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":47.3500003814697},{"option":"SPXW260630C05550000","bid":1408.9,"bid_size":3.0,"ask":1417.9,"ask_size":3.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":0.9129,"gamma":0.0001,"vega":6.6448,"theta":-0.4797,"rho":17.2301,"theo":1413.2128,"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":1426.45001220703},{"option":"SPXW260630P05550000","bid":50.4,"bid_size":59.0,"ask":51.5,"ask_size":39.0,"iv":0.2907,"open_interest":928.0,"volume":0.0,"delta":-0.0875,"gamma":0.0001,"vega":6.6448,"theta":-0.7056,"rho":-2.2877,"theo":50.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":56.1,"last_trade_time":"2026-02-13T15:49:13","percent_change":0.0,"prev_day_close":48.75},{"option":"SPXW260630C05575000","bid":1385.8,"bid_size":3.0,"ask":1394.6,"ask_size":3.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.9102,"gamma":0.0001,"vega":6.7929,"theta":-0.4939,"rho":17.248,"theo":1389.992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1403.20001220703},{"option":"SPXW260630P05575000","bid":51.8,"bid_size":48.0,"ask":52.9,"ask_size":38.0,"iv":0.2884,"open_interest":155.0,"volume":0.0,"delta":-0.0902,"gamma":0.0001,"vega":6.7929,"theta":-0.7157,"rho":-2.3575,"theo":52.2883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":51.49,"last_trade_time":"2026-02-12T14:56:32","percent_change":0.0,"prev_day_close":50.0499992370606},{"option":"SPXW260630C05600000","bid":1362.6,"bid_size":3.0,"ask":1371.4,"ask_size":3.0,"iv":0.2863,"open_interest":2.0,"volume":0.0,"delta":0.9075,"gamma":0.0001,"vega":6.9433,"theta":-0.5082,"rho":17.2636,"theo":1366.8197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1343.52,"last_trade_time":"2025-11-25T14:54:40","percent_change":0.0,"prev_day_close":1379.95001220703},{"option":"SPXW260630P05600000","bid":53.3,"bid_size":62.0,"ask":54.2,"ask_size":42.0,"iv":0.286,"open_interest":983.0,"volume":0.0,"delta":-0.0929,"gamma":0.0001,"vega":6.9433,"theta":-0.7259,"rho":-2.4296,"theo":53.7547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.34,"last_trade_time":"2026-02-17T15:30:21","percent_change":0.0,"prev_day_close":51.4500007629394},{"option":"SPXW260630C05625000","bid":1339.5,"bid_size":3.0,"ask":1348.2,"ask_size":3.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.9047,"gamma":0.0001,"vega":7.0956,"theta":-0.5226,"rho":17.277,"theo":1343.6973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1356.75},{"option":"SPXW260630P05625000","bid":54.8,"bid_size":46.0,"ask":55.9,"ask_size":37.0,"iv":0.2838,"open_interest":149.0,"volume":1.0,"delta":-0.0957,"gamma":0.0001,"vega":7.0956,"theta":-0.7362,"rho":-2.5039,"theo":55.2709,"change":-5.2,"open":49.4,"high":49.4,"low":49.4,"tick":"down","last_trade_price":49.4,"last_trade_time":"2026-02-18T11:37:34","percent_change":-9.52381,"prev_day_close":52.8999996185303},{"option":"SPXW260630C05650000","bid":1316.5,"bid_size":3.0,"ask":1325.1,"ask_size":3.0,"iv":0.2817,"open_interest":2.0,"volume":0.0,"delta":0.9018,"gamma":0.0001,"vega":7.25,"theta":-0.5371,"rho":17.2884,"theo":1320.626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":948.37,"last_trade_time":"2025-08-01T11:48:06","percent_change":0.0,"prev_day_close":1333.65002441406},{"option":"SPXW260630P05650000","bid":56.3,"bid_size":44.0,"ask":57.4,"ask_size":36.0,"iv":0.2814,"open_interest":195.0,"volume":4.0,"delta":-0.0986,"gamma":0.0001,"vega":7.25,"theta":-0.7466,"rho":-2.5801,"theo":56.8382,"change":-4.78,"open":51.88,"high":51.88,"low":51.38,"tick":"down","last_trade_price":51.42,"last_trade_time":"2026-02-18T10:04:39","percent_change":-8.50534,"prev_day_close":54.3499984741211},{"option":"SPXW260630C05675000","bid":1293.5,"bid_size":3.0,"ask":1302.1,"ask_size":3.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.8988,"gamma":0.0001,"vega":7.4067,"theta":-0.5516,"rho":17.2979,"theo":1297.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":823.01,"last_trade_time":"2025-06-25T11:17:00","percent_change":0.0,"prev_day_close":1310.54998779297},{"option":"SPXW260630P05675000","bid":57.9,"bid_size":43.0,"ask":59.0,"ask_size":35.0,"iv":0.2791,"open_interest":252.0,"volume":3.0,"delta":-0.1016,"gamma":0.0001,"vega":7.4067,"theta":-0.7571,"rho":-2.6583,"theo":58.4577,"change":-4.7,"open":53.1,"high":53.1,"low":53.1,"tick":"no_change","last_trade_price":53.1,"last_trade_time":"2026-02-18T11:55:46","percent_change":-8.13149,"prev_day_close":55.9500007629394},{"option":"SPXW260630C05700000","bid":1270.5,"bid_size":3.0,"ask":1279.1,"ask_size":3.0,"iv":0.2771,"open_interest":3.0,"volume":0.0,"delta":0.8957,"gamma":0.0002,"vega":7.5662,"theta":-0.5663,"rho":17.3053,"theo":1274.6411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1391.06,"last_trade_time":"2025-10-28T10:28:00","percent_change":0.0,"prev_day_close":1287.5},{"option":"SPXW260630P05700000","bid":59.6,"bid_size":42.0,"ask":60.7,"ask_size":34.0,"iv":0.2769,"open_interest":600.0,"volume":0.0,"delta":-0.1047,"gamma":0.0002,"vega":7.5662,"theta":-0.7676,"rho":-2.7386,"theo":60.1305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.58,"last_trade_time":"2026-02-17T09:56:39","percent_change":0.0,"prev_day_close":57.5},{"option":"SPXW260630C05725000","bid":1247.7,"bid_size":3.0,"ask":1256.2,"ask_size":3.0,"iv":0.2749,"open_interest":1.0,"volume":0.0,"delta":0.8925,"gamma":0.0002,"vega":7.7291,"theta":-0.581,"rho":17.3101,"theo":1251.7299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":864.93,"last_trade_time":"2025-07-01T15:40:47","percent_change":0.0,"prev_day_close":1264.45001220703},{"option":"SPXW260630P05725000","bid":61.3,"bid_size":40.0,"ask":62.4,"ask_size":33.0,"iv":0.2746,"open_interest":53.0,"volume":1.0,"delta":-0.1079,"gamma":0.0002,"vega":7.7291,"theta":-0.7782,"rho":-2.8215,"theo":61.8579,"change":-5.9,"open":55.25,"high":55.25,"low":55.25,"tick":"down","last_trade_price":55.25,"last_trade_time":"2026-02-18T11:37:34","percent_change":-9.64841,"prev_day_close":59.2000007629394},{"option":"SPXW260630C05750000","bid":1224.8,"bid_size":3.0,"ask":1233.4,"ask_size":3.0,"iv":0.2726,"open_interest":1.0,"volume":0.0,"delta":0.8892,"gamma":0.0002,"vega":7.8959,"theta":-0.5957,"rho":17.312,"theo":1228.875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.05,"last_trade_time":"2025-07-18T12:51:36","percent_change":0.0,"prev_day_close":1241.5},{"option":"SPXW260630P05750000","bid":63.1,"bid_size":55.0,"ask":64.2,"ask_size":47.0,"iv":0.2724,"open_interest":1528.0,"volume":3.0,"delta":-0.1112,"gamma":0.0002,"vega":7.8959,"theta":-0.7888,"rho":-2.9073,"theo":63.6417,"change":-5.2,"open":57.75,"high":57.75,"low":57.75,"tick":"no_change","last_trade_price":57.75,"last_trade_time":"2026-02-18T11:55:46","percent_change":-8.26052,"prev_day_close":60.8999996185303},{"option":"SPXW260630C05775000","bid":1202.1,"bid_size":3.0,"ask":1210.4,"ask_size":3.0,"iv":0.2703,"open_interest":0.0,"volume":0.0,"delta":0.8858,"gamma":0.0002,"vega":8.0668,"theta":-0.6104,"rho":17.3105,"theo":1206.0784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1218.89996337891},{"option":"SPXW260630P05775000","bid":64.9,"bid_size":38.0,"ask":66.1,"ask_size":31.0,"iv":0.2701,"open_interest":84.0,"volume":0.0,"delta":-0.1147,"gamma":0.0002,"vega":8.0668,"theta":-0.7995,"rho":-2.9964,"theo":65.4837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.52,"last_trade_time":"2026-02-13T10:59:27","percent_change":0.0,"prev_day_close":62.6000003814697},{"option":"SPXW260630C05800000","bid":1179.4,"bid_size":3.0,"ask":1187.7,"ask_size":3.0,"iv":0.2681,"open_interest":38.0,"volume":0.0,"delta":0.8822,"gamma":0.0002,"vega":8.2415,"theta":-0.6252,"rho":17.3053,"theo":1183.3422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1171.77,"last_trade_time":"2026-02-13T11:00:04","percent_change":0.0,"prev_day_close":1195.79998779297},{"option":"SPXW260630P05800000","bid":66.8,"bid_size":37.0,"ask":68.0,"ask_size":30.0,"iv":0.2678,"open_interest":191.0,"volume":4.0,"delta":-0.1182,"gamma":0.0002,"vega":8.2415,"theta":-0.8102,"rho":-3.0893,"theo":67.3861,"change":-5.08,"open":64.29,"high":64.29,"low":60.38,"tick":"up","last_trade_price":61.67,"last_trade_time":"2026-02-18T12:02:16","percent_change":-7.61049,"prev_day_close":64.5},{"option":"SPXW260630C05825000","bid":1156.8,"bid_size":3.0,"ask":1165.0,"ask_size":3.0,"iv":0.2659,"open_interest":13.0,"volume":0.0,"delta":0.8786,"gamma":0.0002,"vega":8.4194,"theta":-0.64,"rho":17.2965,"theo":1160.6688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1287.15,"last_trade_time":"2026-01-15T12:21:34","percent_change":0.0,"prev_day_close":1173.25},{"option":"SPXW260630P05825000","bid":68.8,"bid_size":36.0,"ask":69.9,"ask_size":30.0,"iv":0.2656,"open_interest":60.0,"volume":0.0,"delta":-0.1218,"gamma":0.0002,"vega":8.4194,"theta":-0.8209,"rho":-3.1858,"theo":69.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.0,"last_trade_time":"2026-02-06T14:00:20","percent_change":0.0,"prev_day_close":66.2999992370606},{"option":"SPXW260630C05850000","bid":1134.2,"bid_size":3.0,"ask":1142.4,"ask_size":3.0,"iv":0.2637,"open_interest":17.0,"volume":0.0,"delta":0.8748,"gamma":0.0002,"vega":8.5997,"theta":-0.6547,"rho":17.2841,"theo":1138.0603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1182.41,"last_trade_time":"2025-12-22T09:59:10","percent_change":0.0,"prev_day_close":1150.69995117188},{"option":"SPXW260630P05850000","bid":70.8,"bid_size":35.0,"ask":72.0,"ask_size":29.0,"iv":0.2634,"open_interest":102.0,"volume":0.0,"delta":-0.1256,"gamma":0.0002,"vega":8.5997,"theta":-0.8316,"rho":-3.2858,"theo":71.3815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.08,"last_trade_time":"2026-02-13T13:29:33","percent_change":0.0,"prev_day_close":68.2999992370606},{"option":"SPXW260630C05875000","bid":1111.6,"bid_size":3.0,"ask":1119.8,"ask_size":3.0,"iv":0.2614,"open_interest":13.0,"volume":0.0,"delta":0.8709,"gamma":0.0002,"vega":8.7816,"theta":-0.6695,"rho":17.2688,"theo":1115.5187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":840.61,"last_trade_time":"2025-09-02T12:14:29","percent_change":0.0,"prev_day_close":1127.75},{"option":"SPXW260630P05875000","bid":72.9,"bid_size":34.0,"ask":74.1,"ask_size":28.0,"iv":0.2612,"open_interest":444.0,"volume":0.0,"delta":-0.1295,"gamma":0.0002,"vega":8.7816,"theta":-0.8422,"rho":-3.3889,"theo":73.4785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":62.58,"last_trade_time":"2026-02-11T15:42:23","percent_change":0.0,"prev_day_close":70.2999992370606},{"option":"SPXW260630C05900000","bid":1089.2,"bid_size":3.0,"ask":1097.3,"ask_size":3.0,"iv":0.2592,"open_interest":30.0,"volume":0.0,"delta":0.8669,"gamma":0.0002,"vega":8.9648,"theta":-0.6842,"rho":17.2506,"theo":1093.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1105.22,"last_trade_time":"2025-11-06T15:08:51","percent_change":0.0,"prev_day_close":1105.54998779297},{"option":"SPXW260630P05900000","bid":75.1,"bid_size":33.0,"ask":76.3,"ask_size":28.0,"iv":0.2589,"open_interest":649.0,"volume":1.0,"delta":-0.1335,"gamma":0.0002,"vega":8.9648,"theta":-0.8529,"rho":-3.4947,"theo":75.6441,"change":-1.8,"open":73.2,"high":73.2,"low":73.2,"tick":"down","last_trade_price":73.2,"last_trade_time":"2026-02-18T09:30:04","percent_change":-2.4,"prev_day_close":72.3999977111816},{"option":"SPXW260630C05925000","bid":1066.9,"bid_size":3.0,"ask":1074.8,"ask_size":3.0,"iv":0.2569,"open_interest":19.0,"volume":0.0,"delta":0.8628,"gamma":0.0002,"vega":9.1495,"theta":-0.6989,"rho":17.23,"theo":1070.6425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":857.86,"last_trade_time":"2025-08-26T10:58:36","percent_change":0.0,"prev_day_close":1083.04998779297},{"option":"SPXW260630P05925000","bid":77.3,"bid_size":31.0,"ask":78.5,"ask_size":26.0,"iv":0.2567,"open_interest":185.0,"volume":0.0,"delta":-0.1376,"gamma":0.0002,"vega":9.1495,"theta":-0.8635,"rho":-3.603,"theo":77.8795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.04,"last_trade_time":"2026-02-09T13:45:32","percent_change":0.0,"prev_day_close":74.5},{"option":"SPXW260630C05950000","bid":1044.6,"bid_size":3.0,"ask":1052.5,"ask_size":3.0,"iv":0.2547,"open_interest":28.0,"volume":0.0,"delta":0.8585,"gamma":0.0002,"vega":9.3363,"theta":-0.7136,"rho":17.2066,"theo":1048.3106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":857.09,"last_trade_time":"2025-08-22T12:25:04","percent_change":0.0,"prev_day_close":1060.44995117188},{"option":"SPXW260630P05950000","bid":79.6,"bid_size":31.0,"ask":80.8,"ask_size":26.0,"iv":0.2545,"open_interest":293.0,"volume":0.0,"delta":-0.1419,"gamma":0.0002,"vega":9.3363,"theta":-0.8741,"rho":-3.7141,"theo":80.1863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.32,"last_trade_time":"2026-02-13T14:13:52","percent_change":0.0,"prev_day_close":76.75},{"option":"SPXW260630C05975000","bid":1022.4,"bid_size":3.0,"ask":1030.2,"ask_size":3.0,"iv":0.2525,"open_interest":6.0,"volume":0.0,"delta":0.8541,"gamma":0.0002,"vega":9.526,"theta":-0.7281,"rho":17.1799,"theo":1026.0518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.25,"last_trade_time":"2025-07-30T15:56:39","percent_change":0.0,"prev_day_close":1038.29998779297},{"option":"SPXW260630P05975000","bid":82.0,"bid_size":29.0,"ask":83.2,"ask_size":25.0,"iv":0.2523,"open_interest":558.0,"volume":0.0,"delta":-0.1463,"gamma":0.0002,"vega":9.526,"theta":-0.8845,"rho":-3.8284,"theo":82.566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.1,"last_trade_time":"2026-02-17T11:01:16","percent_change":0.0,"prev_day_close":79.0499992370606},{"option":"SPXW260630C06000000","bid":1001.9,"bid_size":16.0,"ask":1006.6,"ask_size":15.0,"iv":0.2501,"open_interest":5519.0,"volume":0.0,"delta":0.8495,"gamma":0.0002,"vega":9.7193,"theta":-0.7426,"rho":17.1493,"theo":1003.8682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":964.65,"last_trade_time":"2026-02-13T09:41:30","percent_change":0.0,"prev_day_close":1015.95001220703},{"option":"SPXW260630P06000000","bid":84.5,"bid_size":29.0,"ask":85.6,"ask_size":32.0,"iv":0.25,"open_interest":7892.0,"volume":17.0,"delta":-0.1509,"gamma":0.0002,"vega":9.7193,"theta":-0.8949,"rho":-3.9468,"theo":85.0211,"change":-4.3,"open":82.61,"high":84.03,"low":76.0,"tick":"up","last_trade_price":80.15,"last_trade_time":"2026-02-18T15:59:07","percent_change":-5.09177,"prev_day_close":81.3999977111816},{"option":"SPXW260630C06020000","bid":982.6,"bid_size":3.0,"ask":990.3,"ask_size":3.0,"iv":0.2485,"open_interest":0.0,"volume":0.0,"delta":0.8458,"gamma":0.0002,"vega":9.8767,"theta":-0.7541,"rho":17.1214,"theo":986.1775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":998.25},{"option":"SPXW260630P06020000","bid":86.5,"bid_size":28.0,"ask":87.7,"ask_size":24.0,"iv":0.2483,"open_interest":14.0,"volume":0.0,"delta":-0.1546,"gamma":0.0002,"vega":9.8767,"theta":-0.9032,"rho":-4.0448,"theo":87.0413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.4,"last_trade_time":"2026-02-12T11:00:43","percent_change":0.0,"prev_day_close":83.3499984741211},{"option":"SPXW260630C06025000","bid":978.2,"bid_size":3.0,"ask":985.9,"ask_size":3.0,"iv":0.2481,"open_interest":1.0,"volume":0.0,"delta":0.8448,"gamma":0.0002,"vega":9.9164,"theta":-0.757,"rho":17.1139,"theo":981.7628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1065.3,"last_trade_time":"2026-01-08T12:48:16","percent_change":0.0,"prev_day_close":993.75},{"option":"SPXW260630P06025000","bid":87.0,"bid_size":28.0,"ask":88.3,"ask_size":24.0,"iv":0.2478,"open_interest":370.0,"volume":1.0,"delta":-0.1556,"gamma":0.0002,"vega":9.9164,"theta":-0.9052,"rho":-4.0698,"theo":87.5543,"change":-5.7,"open":81.35,"high":81.35,"low":81.35,"tick":"down","last_trade_price":81.35,"last_trade_time":"2026-02-18T13:50:05","percent_change":-6.54796,"prev_day_close":83.8499984741211},{"option":"SPXW260630C06030000","bid":973.8,"bid_size":4.0,"ask":981.5,"ask_size":4.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.8439,"gamma":0.0002,"vega":9.9563,"theta":-0.7598,"rho":17.1062,"theo":977.3514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.25},{"option":"SPXW260630P06030000","bid":87.5,"bid_size":28.0,"ask":88.8,"ask_size":24.0,"iv":0.2475,"open_interest":59.0,"volume":1.0,"delta":-0.1566,"gamma":0.0002,"vega":9.9563,"theta":-0.9072,"rho":-4.095,"theo":88.0707,"change":-7.01,"open":80.59,"high":80.59,"low":80.59,"tick":"up","last_trade_price":80.59,"last_trade_time":"2026-02-18T13:28:34","percent_change":-8.00228,"prev_day_close":84.3499984741211},{"option":"SPXW260630C06040000","bid":964.8,"bid_size":4.0,"ask":972.6,"ask_size":4.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":0.8419,"gamma":0.0002,"vega":10.0364,"theta":-0.7655,"rho":17.0903,"theo":968.5385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.600006103516},{"option":"SPXW260630P06040000","bid":88.6,"bid_size":28.0,"ask":89.8,"ask_size":24.0,"iv":0.2465,"open_interest":9.0,"volume":0.0,"delta":-0.1585,"gamma":0.0002,"vega":10.0364,"theta":-0.9113,"rho":-4.146,"theo":89.1132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.53,"last_trade_time":"2026-02-13T11:15:20","percent_change":0.0,"prev_day_close":85.3999977111816},{"option":"SPXW260630C06050000","bid":956.2,"bid_size":4.0,"ask":963.9,"ask_size":4.0,"iv":0.2459,"open_interest":19.0,"volume":0.0,"delta":0.84,"gamma":0.0002,"vega":10.117,"theta":-0.7712,"rho":17.0735,"theo":959.739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":771.12,"last_trade_time":"2025-08-18T11:15:27","percent_change":0.0,"prev_day_close":971.450012207031},{"option":"SPXW260630P06050000","bid":89.6,"bid_size":27.0,"ask":90.9,"ask_size":23.0,"iv":0.2456,"open_interest":628.0,"volume":1.0,"delta":-0.1604,"gamma":0.0002,"vega":10.117,"theta":-0.9154,"rho":-4.1979,"theo":90.1691,"change":-2.91,"open":86.79,"high":86.79,"low":86.79,"tick":"down","last_trade_price":86.79,"last_trade_time":"2026-02-18T14:31:43","percent_change":-3.24415,"prev_day_close":86.3499984741211},{"option":"SPXW260630C06060000","bid":947.4,"bid_size":4.0,"ask":955.0,"ask_size":4.0,"iv":0.2449,"open_interest":0.0,"volume":0.0,"delta":0.838,"gamma":0.0002,"vega":10.198,"theta":-0.7768,"rho":17.0559,"theo":950.9531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":994.5,"last_trade_time":"2026-02-03T15:29:56","percent_change":0.0,"prev_day_close":962.899993896484},{"option":"SPXW260630P06060000","bid":90.7,"bid_size":26.0,"ask":92.0,"ask_size":23.0,"iv":0.2448,"open_interest":167.0,"volume":0.0,"delta":-0.1624,"gamma":0.0002,"vega":10.198,"theta":-0.9194,"rho":-4.2506,"theo":91.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.55,"last_trade_time":"2026-02-13T11:14:05","percent_change":0.0,"prev_day_close":87.4500007629394},{"option":"SPXW260630C06070000","bid":938.5,"bid_size":4.0,"ask":946.2,"ask_size":4.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.836,"gamma":0.0002,"vega":10.2792,"theta":-0.7825,"rho":17.0375,"theo":942.181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":954.100006103516},{"option":"SPXW260630P06070000","bid":91.8,"bid_size":26.0,"ask":93.1,"ask_size":23.0,"iv":0.244,"open_interest":22.0,"volume":0.0,"delta":-0.1645,"gamma":0.0002,"vega":10.2792,"theta":-0.9234,"rho":-4.304,"theo":92.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.63,"last_trade_time":"2026-02-17T10:29:29","percent_change":0.0,"prev_day_close":88.4500007629394},{"option":"SPXW260630C06075000","bid":934.4,"bid_size":4.0,"ask":941.9,"ask_size":4.0,"iv":0.2437,"open_interest":1.0,"volume":0.0,"delta":0.835,"gamma":0.0002,"vega":10.32,"theta":-0.7853,"rho":17.028,"theo":937.8002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":764.58,"last_trade_time":"2025-08-15T10:11:40","percent_change":0.0,"prev_day_close":949.700012207031},{"option":"SPXW260630P06075000","bid":92.4,"bid_size":26.0,"ask":93.6,"ask_size":23.0,"iv":0.2434,"open_interest":308.0,"volume":3.0,"delta":-0.1655,"gamma":0.0002,"vega":10.32,"theta":-0.9254,"rho":-4.331,"theo":92.8689,"change":-9.21,"open":83.19,"high":83.19,"low":83.19,"tick":"down","last_trade_price":83.19,"last_trade_time":"2026-02-18T11:14:14","percent_change":-9.96753,"prev_day_close":88.9500007629394},{"option":"SPXW260630C06080000","bid":929.9,"bid_size":4.0,"ask":937.5,"ask_size":4.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.8339,"gamma":0.0002,"vega":10.3607,"theta":-0.7881,"rho":17.0184,"theo":933.4229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.299987792969},{"option":"SPXW260630P06080000","bid":92.9,"bid_size":26.0,"ask":94.2,"ask_size":23.0,"iv":0.2431,"open_interest":85.0,"volume":0.0,"delta":-0.1665,"gamma":0.0002,"vega":10.3607,"theta":-0.9273,"rho":-4.3582,"theo":93.4194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.04,"last_trade_time":"2026-02-06T13:54:32","percent_change":0.0,"prev_day_close":89.5499992370606},{"option":"SPXW260630C06090000","bid":921.2,"bid_size":4.0,"ask":929.3,"ask_size":4.0,"iv":0.2422,"open_interest":1.0,"volume":0.0,"delta":0.8319,"gamma":0.0002,"vega":10.4423,"theta":-0.7937,"rho":16.9986,"theo":924.6791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.45,"last_trade_time":"2026-02-13T11:00:04","percent_change":0.0,"prev_day_close":936.600006103516},{"option":"SPXW260630P06090000","bid":94.0,"bid_size":26.0,"ask":95.3,"ask_size":23.0,"iv":0.2421,"open_interest":82.0,"volume":0.0,"delta":-0.1686,"gamma":0.0002,"vega":10.4423,"theta":-0.9313,"rho":-4.4131,"theo":94.531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.57,"last_trade_time":"2026-02-17T11:12:16","percent_change":0.0,"prev_day_close":90.5999984741211},{"option":"SPXW260630C06100000","bid":912.5,"bid_size":4.0,"ask":920.0,"ask_size":4.0,"iv":0.2414,"open_interest":155.0,"volume":0.0,"delta":0.8298,"gamma":0.0003,"vega":10.524,"theta":-0.7992,"rho":16.9781,"theo":915.9496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1070.77,"last_trade_time":"2025-10-28T14:19:34","percent_change":0.0,"prev_day_close":927.600006103516},{"option":"SPXW260630P06100000","bid":95.2,"bid_size":41.0,"ask":96.4,"ask_size":38.0,"iv":0.2412,"open_interest":1160.0,"volume":7.0,"delta":-0.1706,"gamma":0.0003,"vega":10.524,"theta":-0.9352,"rho":-4.4686,"theo":95.657,"change":-0.67,"open":93.42,"high":94.63,"low":87.64,"tick":"up","last_trade_price":94.63,"last_trade_time":"2026-02-18T14:57:17","percent_change":-0.703042,"prev_day_close":91.6500015258789},{"option":"SPXW260630C06110000","bid":903.8,"bid_size":4.0,"ask":911.8,"ask_size":4.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8277,"gamma":0.0003,"vega":10.6058,"theta":-0.8047,"rho":16.957,"theo":907.2348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.700012207031},{"option":"SPXW260630P06110000","bid":96.3,"bid_size":25.0,"ask":97.6,"ask_size":22.0,"iv":0.2404,"open_interest":76.0,"volume":0.0,"delta":-0.1727,"gamma":0.0003,"vega":10.6058,"theta":-0.9391,"rho":-4.5248,"theo":96.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.57,"last_trade_time":"2026-02-13T11:23:27","percent_change":0.0,"prev_day_close":92.7999992370606},{"option":"SPXW260630C06120000","bid":895.1,"bid_size":4.0,"ask":902.6,"ask_size":4.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.8255,"gamma":0.0003,"vega":10.6875,"theta":-0.8102,"rho":16.9354,"theo":898.5346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.349975585938},{"option":"SPXW260630P06120000","bid":97.5,"bid_size":25.0,"ask":98.8,"ask_size":22.0,"iv":0.2395,"open_interest":24.0,"volume":0.0,"delta":-0.1749,"gamma":0.0003,"vega":10.6875,"theta":-0.9429,"rho":-4.5815,"theo":97.9529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.2,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":93.9500007629394},{"option":"SPXW260630C06125000","bid":890.8,"bid_size":4.0,"ask":898.3,"ask_size":4.0,"iv":0.2392,"open_interest":5.0,"volume":0.0,"delta":0.8244,"gamma":0.0003,"vega":10.7284,"theta":-0.8129,"rho":16.9244,"theo":894.1901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1049.92,"last_trade_time":"2025-10-28T14:19:34","percent_change":0.0,"prev_day_close":905.950012207031},{"option":"SPXW260630P06125000","bid":98.1,"bid_size":25.0,"ask":99.4,"ask_size":22.0,"iv":0.239,"open_interest":932.0,"volume":0.0,"delta":-0.176,"gamma":0.0003,"vega":10.7284,"theta":-0.9448,"rho":-4.61,"theo":98.5361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":105.94,"last_trade_time":"2026-02-04T13:07:51","percent_change":0.0,"prev_day_close":94.5},{"option":"SPXW260630C06130000","bid":886.9,"bid_size":3.0,"ask":894.3,"ask_size":4.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.8234,"gamma":0.0003,"vega":10.7693,"theta":-0.8157,"rho":16.9132,"theo":889.8494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.25},{"option":"SPXW260630P06130000","bid":98.7,"bid_size":25.0,"ask":99.9,"ask_size":22.0,"iv":0.2386,"open_interest":33.0,"volume":7.0,"delta":-0.1771,"gamma":0.0003,"vega":10.7693,"theta":-0.9468,"rho":-4.6387,"theo":99.1231,"change":-11.05,"open":92.9,"high":92.9,"low":87.8,"tick":"down","last_trade_price":87.8,"last_trade_time":"2026-02-18T11:08:17","percent_change":-11.1786,"prev_day_close":95.0499992370606},{"option":"SPXW260630C06140000","bid":877.8,"bid_size":4.0,"ask":885.8,"ask_size":4.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.8212,"gamma":0.0003,"vega":10.851,"theta":-0.8211,"rho":16.8906,"theo":881.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.850006103516},{"option":"SPXW260630P06140000","bid":99.9,"bid_size":25.0,"ask":101.1,"ask_size":22.0,"iv":0.2377,"open_interest":9.0,"volume":4.0,"delta":-0.1793,"gamma":0.0003,"vega":10.851,"theta":-0.9506,"rho":-4.6965,"theo":100.3083,"change":-5.94,"open":94.11,"high":94.11,"low":94.11,"tick":"no_change","last_trade_price":94.11,"last_trade_time":"2026-02-18T15:57:40","percent_change":-5.93703,"prev_day_close":96.2000007629394},{"option":"SPXW260630C06150000","bid":869.6,"bid_size":3.0,"ask":877.0,"ask_size":4.0,"iv":0.2366,"open_interest":19.0,"volume":0.0,"delta":0.8189,"gamma":0.0003,"vega":10.9328,"theta":-0.8265,"rho":16.8674,"theo":872.5241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.65,"last_trade_time":"2025-11-14T15:34:51","percent_change":0.0,"prev_day_close":884.200012207031},{"option":"SPXW260630P06150000","bid":101.1,"bid_size":25.0,"ask":102.4,"ask_size":21.0,"iv":0.2368,"open_interest":521.0,"volume":139.0,"delta":-0.1815,"gamma":0.0003,"vega":10.9328,"theta":-0.9543,"rho":-4.7547,"theo":101.5087,"change":-6.7,"open":93.4,"high":94.5,"low":93.4,"tick":"up","last_trade_price":94.5,"last_trade_time":"2026-02-18T13:50:05","percent_change":-6.62055,"prev_day_close":97.3499984741211},{"option":"SPXW260630C06160000","bid":860.5,"bid_size":4.0,"ask":867.9,"ask_size":4.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.8167,"gamma":0.0003,"vega":11.0147,"theta":-0.8319,"rho":16.8436,"theo":863.8843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":875.200012207031},{"option":"SPXW260630P06160000","bid":102.3,"bid_size":24.0,"ask":103.6,"ask_size":20.0,"iv":0.236,"open_interest":173.0,"volume":3.0,"delta":-0.1838,"gamma":0.0003,"vega":11.0147,"theta":-0.958,"rho":-4.8135,"theo":102.7244,"change":-11.4,"open":91.75,"high":91.75,"low":91.05,"tick":"down","last_trade_price":91.05,"last_trade_time":"2026-02-18T11:08:17","percent_change":-11.1274,"prev_day_close":98.5499992370606},{"option":"SPXW260630C06170000","bid":851.9,"bid_size":4.0,"ask":859.3,"ask_size":4.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.8144,"gamma":0.0003,"vega":11.0968,"theta":-0.8372,"rho":16.8193,"theo":855.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":866.800018310547},{"option":"SPXW260630P06170000","bid":103.6,"bid_size":24.0,"ask":104.8,"ask_size":20.0,"iv":0.2351,"open_interest":66.0,"volume":0.0,"delta":-0.186,"gamma":0.0003,"vega":11.0968,"theta":-0.9617,"rho":-4.8729,"theo":103.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.18,"last_trade_time":"2026-02-17T10:29:29","percent_change":0.0,"prev_day_close":99.75},{"option":"SPXW260630C06175000","bid":847.6,"bid_size":4.0,"ask":855.0,"ask_size":4.0,"iv":0.2347,"open_interest":125.0,"volume":0.0,"delta":0.8132,"gamma":0.0003,"vega":11.1379,"theta":-0.8398,"rho":16.8069,"theo":850.9537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":907.36,"last_trade_time":"2025-11-13T10:45:25","percent_change":0.0,"prev_day_close":862.449981689453},{"option":"SPXW260630P06175000","bid":104.2,"bid_size":24.0,"ask":105.5,"ask_size":20.0,"iv":0.2346,"open_interest":368.0,"volume":10.0,"delta":-0.1872,"gamma":0.0003,"vega":11.1379,"theta":-0.9636,"rho":-4.9028,"theo":104.5769,"change":-6.19,"open":98.1,"high":98.26,"low":94.1,"tick":"no_change","last_trade_price":98.26,"last_trade_time":"2026-02-18T15:57:40","percent_change":-5.92628,"prev_day_close":100.349998474121},{"option":"SPXW260630C06180000","bid":843.8,"bid_size":3.0,"ask":851.1,"ask_size":4.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.8121,"gamma":0.0003,"vega":11.1791,"theta":-0.8425,"rho":16.7944,"theo":846.6513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.899993896484},{"option":"SPXW260630P06180000","bid":104.7,"bid_size":24.0,"ask":106.1,"ask_size":20.0,"iv":0.2343,"open_interest":6.0,"volume":0.0,"delta":-0.1883,"gamma":0.0003,"vega":11.1791,"theta":-0.9654,"rho":-4.933,"theo":105.2023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":91.95,"last_trade_time":"2026-02-12T10:38:02","percent_change":0.0,"prev_day_close":100.950000762939},{"option":"SPXW260630C06190000","bid":835.2,"bid_size":3.0,"ask":842.5,"ask_size":4.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.8097,"gamma":0.0003,"vega":11.2617,"theta":-0.8477,"rho":16.7687,"theo":838.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":849.5},{"option":"SPXW260630P06190000","bid":106.1,"bid_size":24.0,"ask":107.4,"ask_size":20.0,"iv":0.2334,"open_interest":1.0,"volume":0.0,"delta":-0.1907,"gamma":0.0003,"vega":11.2617,"theta":-0.969,"rho":-4.9937,"theo":106.4649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.8,"last_trade_time":"2026-02-02T09:51:51","percent_change":0.0,"prev_day_close":102.200000762939},{"option":"SPXW260630C06200000","bid":826.2,"bid_size":4.0,"ask":833.5,"ask_size":4.0,"iv":0.2325,"open_interest":668.0,"volume":0.0,"delta":0.8074,"gamma":0.0003,"vega":11.3448,"theta":-0.8529,"rho":16.7423,"theo":829.4818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":915.0,"last_trade_time":"2026-02-10T09:46:00","percent_change":0.0,"prev_day_close":840.899993896484},{"option":"SPXW260630P06200000","bid":107.4,"bid_size":38.0,"ask":108.6,"ask_size":35.0,"iv":0.2324,"open_interest":3161.0,"volume":4.0,"delta":-0.1931,"gamma":0.0003,"vega":11.3448,"theta":-0.9726,"rho":-5.0552,"theo":107.7436,"change":-2.8,"open":105.49,"high":105.49,"low":98.11,"tick":"up","last_trade_price":104.85,"last_trade_time":"2026-02-18T14:41:29","percent_change":-2.60102,"prev_day_close":103.5},{"option":"SPXW260630C06210000","bid":818.1,"bid_size":3.0,"ask":825.4,"ask_size":4.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.805,"gamma":0.0003,"vega":11.4282,"theta":-0.8581,"rho":16.715,"theo":820.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.300018310547},{"option":"SPXW260630P06210000","bid":108.7,"bid_size":23.0,"ask":110.0,"ask_size":20.0,"iv":0.2315,"open_interest":62.0,"volume":0.0,"delta":-0.1955,"gamma":0.0003,"vega":11.4282,"theta":-0.9761,"rho":-5.1175,"theo":109.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.2,"last_trade_time":"2026-02-13T09:58:23","percent_change":0.0,"prev_day_close":104.700000762939},{"option":"SPXW260630C06220000","bid":809.2,"bid_size":4.0,"ask":816.4,"ask_size":4.0,"iv":0.2307,"open_interest":0.0,"volume":0.0,"delta":0.8025,"gamma":0.0003,"vega":11.5121,"theta":-0.8632,"rho":16.6868,"theo":812.3775,"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":823.700012207031},{"option":"SPXW260630P06220000","bid":109.9,"bid_size":22.0,"ask":111.3,"ask_size":19.0,"iv":0.2307,"open_interest":494.0,"volume":0.0,"delta":-0.1979,"gamma":0.0003,"vega":11.5121,"theta":-0.9796,"rho":-5.1809,"theo":110.3503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.5,"last_trade_time":"2026-02-02T11:51:15","percent_change":0.0,"prev_day_close":106.0},{"option":"SPXW260630C06225000","bid":805.3,"bid_size":4.0,"ask":812.5,"ask_size":4.0,"iv":0.2303,"open_interest":201.0,"volume":0.0,"delta":0.8013,"gamma":0.0003,"vega":11.5543,"theta":-0.8658,"rho":16.6722,"theo":808.112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":939.32,"last_trade_time":"2026-01-12T15:01:35","percent_change":0.0,"prev_day_close":819.400024414062},{"option":"SPXW260630P06225000","bid":110.7,"bid_size":22.0,"ask":112.0,"ask_size":19.0,"iv":0.2302,"open_interest":258.0,"volume":1.0,"delta":-0.1991,"gamma":0.0003,"vega":11.5543,"theta":-0.9813,"rho":-5.2129,"theo":111.0124,"change":-10.3,"open":100.65,"high":100.65,"low":100.65,"tick":"up","last_trade_price":100.65,"last_trade_time":"2026-02-18T10:52:31","percent_change":-9.28346,"prev_day_close":106.599998474121},{"option":"SPXW260630C06230000","bid":800.7,"bid_size":4.0,"ask":807.9,"ask_size":4.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.8001,"gamma":0.0003,"vega":11.5965,"theta":-0.8683,"rho":16.6575,"theo":803.8507,"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":815.25},{"option":"SPXW260630P06230000","bid":111.4,"bid_size":10.0,"ask":112.6,"ask_size":19.0,"iv":0.2297,"open_interest":19.0,"volume":8.0,"delta":-0.2004,"gamma":0.0003,"vega":11.5965,"theta":-0.983,"rho":-5.2452,"theo":111.6788,"change":-11.45,"open":100.2,"high":100.2,"low":100.2,"tick":"no_change","last_trade_price":100.2,"last_trade_time":"2026-02-18T10:59:37","percent_change":-10.2553,"prev_day_close":107.25},{"option":"SPXW260630C06240000","bid":792.2,"bid_size":4.0,"ask":799.4,"ask_size":4.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.7976,"gamma":0.0003,"vega":11.6814,"theta":-0.8733,"rho":16.6272,"theo":795.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.350006103516},{"option":"SPXW260630P06240000","bid":112.6,"bid_size":22.0,"ask":114.0,"ask_size":19.0,"iv":0.2289,"open_interest":100.0,"volume":0.0,"delta":-0.2028,"gamma":0.0003,"vega":11.6814,"theta":-0.9864,"rho":-5.3106,"theo":113.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.11,"last_trade_time":"2026-02-02T15:38:55","percent_change":0.0,"prev_day_close":108.599998474121},{"option":"SPXW260630C06250000","bid":783.7,"bid_size":4.0,"ask":790.9,"ask_size":4.0,"iv":0.228,"open_interest":181.0,"volume":0.0,"delta":0.795,"gamma":0.0003,"vega":11.7666,"theta":-0.8783,"rho":16.5957,"theo":786.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":840.1,"last_trade_time":"2026-01-21T14:53:08","percent_change":0.0,"prev_day_close":798.100006103516},{"option":"SPXW260630P06250000","bid":114.1,"bid_size":27.0,"ask":115.3,"ask_size":34.0,"iv":0.2279,"open_interest":1310.0,"volume":3.0,"delta":-0.2054,"gamma":0.0003,"vega":11.7666,"theta":-0.9898,"rho":-5.3771,"theo":114.3881,"change":-2.32,"open":103.15,"high":112.13,"low":103.15,"tick":"up","last_trade_price":112.13,"last_trade_time":"2026-02-18T14:44:36","percent_change":-2.02709,"prev_day_close":109.950000762939},{"option":"SPXW260630C06260000","bid":775.7,"bid_size":3.0,"ask":782.8,"ask_size":4.0,"iv":0.2269,"open_interest":37.0,"volume":0.0,"delta":0.7925,"gamma":0.0003,"vega":11.8523,"theta":-0.8832,"rho":16.5632,"theo":778.375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":742.42,"last_trade_time":"2025-12-17T12:06:05","percent_change":0.0,"prev_day_close":789.5},{"option":"SPXW260630P06260000","bid":115.4,"bid_size":22.0,"ask":116.8,"ask_size":19.0,"iv":0.2271,"open_interest":122.0,"volume":0.0,"delta":-0.2079,"gamma":0.0003,"vega":11.8523,"theta":-0.9931,"rho":-5.4447,"theo":115.7695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.55,"last_trade_time":"2026-02-04T13:45:18","percent_change":0.0,"prev_day_close":111.25},{"option":"SPXW260630C06270000","bid":766.8,"bid_size":4.0,"ask":773.9,"ask_size":4.0,"iv":0.2262,"open_interest":1.0,"volume":0.0,"delta":0.7899,"gamma":0.0003,"vega":11.9381,"theta":-0.8881,"rho":16.5295,"theo":769.9193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":734.67,"last_trade_time":"2025-12-17T12:05:31","percent_change":0.0,"prev_day_close":781.049987792969},{"option":"SPXW260630P06270000","bid":116.8,"bid_size":22.0,"ask":118.2,"ask_size":19.0,"iv":0.2263,"open_interest":35.0,"volume":0.0,"delta":-0.2105,"gamma":0.0003,"vega":11.9381,"theta":-0.9963,"rho":-5.5135,"theo":117.1693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.42,"last_trade_time":"2026-01-12T13:58:52","percent_change":0.0,"prev_day_close":112.599998474121},{"option":"SPXW260630C06275000","bid":763.1,"bid_size":4.0,"ask":769.7,"ask_size":4.0,"iv":0.2257,"open_interest":464.0,"volume":0.0,"delta":0.7886,"gamma":0.0003,"vega":11.9811,"theta":-0.8905,"rho":16.5123,"theo":765.6984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":782.0,"last_trade_time":"2025-10-02T12:26:59","percent_change":0.0,"prev_day_close":776.900024414062},{"option":"SPXW260630P06275000","bid":117.6,"bid_size":12.0,"ask":118.9,"ask_size":19.0,"iv":0.2258,"open_interest":599.0,"volume":0.0,"delta":-0.2118,"gamma":0.0003,"vega":11.9811,"theta":-0.9979,"rho":-5.5482,"theo":117.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.39,"last_trade_time":"2026-02-12T11:42:03","percent_change":0.0,"prev_day_close":113.299999237061},{"option":"SPXW260630C06280000","bid":758.4,"bid_size":4.0,"ask":765.5,"ask_size":4.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.7873,"gamma":0.0003,"vega":12.0242,"theta":-0.8929,"rho":16.4947,"theo":761.4823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.699981689453},{"option":"SPXW260630P06280000","bid":118.4,"bid_size":10.0,"ask":119.6,"ask_size":18.0,"iv":0.2254,"open_interest":15.0,"volume":0.0,"delta":-0.2132,"gamma":0.0003,"vega":12.0242,"theta":-0.9995,"rho":-5.5833,"theo":118.5878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.87,"last_trade_time":"2026-02-04T10:18:20","percent_change":0.0,"prev_day_close":114.0},{"option":"SPXW260630C06290000","bid":750.0,"bid_size":4.0,"ask":757.1,"ask_size":4.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.7846,"gamma":0.0003,"vega":12.1102,"theta":-0.8977,"rho":16.4589,"theo":753.0644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.049987792969},{"option":"SPXW260630P06290000","bid":119.8,"bid_size":10.0,"ask":121.1,"ask_size":18.0,"iv":0.2244,"open_interest":142.0,"volume":0.0,"delta":-0.2158,"gamma":0.0003,"vega":12.1102,"theta":-1.0026,"rho":-5.6542,"theo":120.0253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.98,"last_trade_time":"2026-02-17T13:53:48","percent_change":0.0,"prev_day_close":115.350002288818},{"option":"SPXW260630C06300000","bid":741.7,"bid_size":4.0,"ask":748.7,"ask_size":4.0,"iv":0.2236,"open_interest":64.0,"volume":0.0,"delta":0.7819,"gamma":0.0003,"vega":12.1962,"theta":-0.9024,"rho":16.4222,"theo":744.6658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":744.51,"last_trade_time":"2026-02-13T14:47:26","percent_change":0.0,"prev_day_close":755.5},{"option":"SPXW260630P06300000","bid":121.3,"bid_size":25.0,"ask":122.4,"ask_size":26.0,"iv":0.2235,"open_interest":1807.0,"volume":1.0,"delta":-0.2185,"gamma":0.0003,"vega":12.1962,"theta":-1.0057,"rho":-5.726,"theo":121.4822,"change":-9.57,"open":112.08,"high":112.08,"low":112.08,"tick":"down","last_trade_price":112.08,"last_trade_time":"2026-02-18T12:01:08","percent_change":-7.86683,"prev_day_close":116.799999237061},{"option":"SPXW260630C06310000","bid":733.3,"bid_size":4.0,"ask":740.3,"ask_size":4.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.7792,"gamma":0.0003,"vega":12.282,"theta":-0.9071,"rho":16.3846,"theo":736.287,"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":747.25},{"option":"SPXW260630P06310000","bid":122.8,"bid_size":10.0,"ask":124.0,"ask_size":18.0,"iv":0.2227,"open_interest":65.0,"volume":0.0,"delta":-0.2212,"gamma":0.0003,"vega":12.282,"theta":-1.0087,"rho":-5.7986,"theo":122.9587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":105.27,"last_trade_time":"2026-02-10T15:15:24","percent_change":0.0,"prev_day_close":118.25},{"option":"SPXW260630C06320000","bid":725.0,"bid_size":4.0,"ask":731.9,"ask_size":4.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.7764,"gamma":0.0003,"vega":12.3675,"theta":-0.9117,"rho":16.3462,"theo":727.928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.850006103516},{"option":"SPXW260630P06320000","bid":124.3,"bid_size":10.0,"ask":125.5,"ask_size":18.0,"iv":0.2218,"open_interest":169.0,"volume":138.0,"delta":-0.224,"gamma":0.0003,"vega":12.3675,"theta":-1.0117,"rho":-5.8721,"theo":124.4553,"change":-9.6,"open":115.2,"high":115.2,"low":115.2,"tick":"up","last_trade_price":115.2,"last_trade_time":"2026-02-18T10:02:14","percent_change":-7.69231,"prev_day_close":119.649997711182},{"option":"SPXW260630C06325000","bid":721.2,"bid_size":3.0,"ask":728.1,"ask_size":4.0,"iv":0.2211,"open_interest":123.0,"volume":0.0,"delta":0.775,"gamma":0.0003,"vega":12.4102,"theta":-0.9139,"rho":16.3267,"theo":723.7562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":827.65,"last_trade_time":"2025-12-05T10:03:58","percent_change":0.0,"prev_day_close":734.649993896484},{"option":"SPXW260630P06325000","bid":124.9,"bid_size":21.0,"ask":126.3,"ask_size":18.0,"iv":0.2214,"open_interest":230.0,"volume":0.0,"delta":-0.2254,"gamma":0.0003,"vega":12.4102,"theta":-1.0132,"rho":-5.9092,"theo":125.2111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.4,"last_trade_time":"2026-02-17T14:41:55","percent_change":0.0,"prev_day_close":120.450000762939},{"option":"SPXW260630C06330000","bid":717.0,"bid_size":3.0,"ask":723.9,"ask_size":4.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.7736,"gamma":0.0003,"vega":12.4527,"theta":-0.9162,"rho":16.307,"theo":719.5894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":827.11,"last_trade_time":"2025-12-05T10:26:41","percent_change":0.0,"prev_day_close":730.450012207031},{"option":"SPXW260630P06330000","bid":125.8,"bid_size":10.0,"ask":127.1,"ask_size":18.0,"iv":0.2209,"open_interest":72.0,"volume":0.0,"delta":-0.2268,"gamma":0.0003,"vega":12.4527,"theta":-1.0146,"rho":-5.9464,"theo":125.972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":123.5,"last_trade_time":"2026-02-13T14:13:31","percent_change":0.0,"prev_day_close":121.149997711182},{"option":"SPXW260630C06340000","bid":708.8,"bid_size":3.0,"ask":715.2,"ask_size":4.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.7708,"gamma":0.0003,"vega":12.5376,"theta":-0.9207,"rho":16.2672,"theo":711.2711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.25},{"option":"SPXW260630P06340000","bid":127.2,"bid_size":21.0,"ask":128.6,"ask_size":18.0,"iv":0.22,"open_interest":75.0,"volume":0.0,"delta":-0.2296,"gamma":0.0003,"vega":12.5376,"theta":-1.0174,"rho":-6.0212,"theo":127.5092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.74,"last_trade_time":"2026-02-17T12:54:05","percent_change":0.0,"prev_day_close":122.649997711182},{"option":"SPXW260630C06350000","bid":700.5,"bid_size":3.0,"ask":707.3,"ask_size":4.0,"iv":0.2188,"open_interest":178.0,"volume":0.0,"delta":0.7679,"gamma":0.0003,"vega":12.6222,"theta":-0.9251,"rho":16.2268,"theo":702.9736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":719.85,"last_trade_time":"2025-12-18T11:17:35","percent_change":0.0,"prev_day_close":713.799987792969},{"option":"SPXW260630P06350000","bid":128.8,"bid_size":20.0,"ask":130.2,"ask_size":17.0,"iv":0.219,"open_interest":639.0,"volume":0.0,"delta":-0.2325,"gamma":0.0003,"vega":12.6222,"theta":-1.0202,"rho":-6.0968,"theo":129.0671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.35,"last_trade_time":"2026-02-17T15:44:16","percent_change":0.0,"prev_day_close":124.149997711182},{"option":"SPXW260630C06360000","bid":691.8,"bid_size":4.0,"ask":698.7,"ask_size":4.0,"iv":0.2182,"open_interest":2.0,"volume":0.0,"delta":0.765,"gamma":0.0003,"vega":12.7065,"theta":-0.9294,"rho":16.1856,"theo":694.6969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":661.97,"last_trade_time":"2025-11-07T11:12:57","percent_change":0.0,"prev_day_close":705.399993896484},{"option":"SPXW260630P06360000","bid":130.5,"bid_size":10.0,"ask":131.8,"ask_size":17.0,"iv":0.2182,"open_interest":147.0,"volume":45.0,"delta":-0.2354,"gamma":0.0003,"vega":12.7065,"theta":-1.0229,"rho":-6.173,"theo":130.6459,"change":-12.36,"open":118.74,"high":118.74,"low":118.74,"tick":"down","last_trade_price":118.74,"last_trade_time":"2026-02-18T12:42:08","percent_change":-9.42792,"prev_day_close":125.699996948242},{"option":"SPXW260630C06370000","bid":684.0,"bid_size":3.0,"ask":690.7,"ask_size":4.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.7621,"gamma":0.0004,"vega":12.7905,"theta":-0.9337,"rho":16.1438,"theo":686.4414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.100006103516},{"option":"SPXW260630P06370000","bid":132.1,"bid_size":10.0,"ask":133.4,"ask_size":17.0,"iv":0.2172,"open_interest":77.0,"volume":0.0,"delta":-0.2384,"gamma":0.0004,"vega":12.7905,"theta":-1.0256,"rho":-6.2498,"theo":132.2459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.7,"last_trade_time":"2026-02-05T10:49:56","percent_change":0.0,"prev_day_close":127.25},{"option":"SPXW260630C06375000","bid":679.4,"bid_size":4.0,"ask":686.2,"ask_size":4.0,"iv":0.2168,"open_interest":28.0,"volume":0.0,"delta":0.7606,"gamma":0.0004,"vega":12.8325,"theta":-0.9358,"rho":16.1226,"theo":682.3217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.24,"last_trade_time":"2025-12-18T13:28:49","percent_change":0.0,"prev_day_close":693.0},{"option":"SPXW260630P06375000","bid":132.9,"bid_size":10.0,"ask":134.2,"ask_size":17.0,"iv":0.2168,"open_interest":267.0,"volume":0.0,"delta":-0.2398,"gamma":0.0004,"vega":12.8325,"theta":-1.0268,"rho":-6.2886,"theo":133.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.59,"last_trade_time":"2026-02-10T11:17:46","percent_change":0.0,"prev_day_close":128.049999237061},{"option":"SPXW260630C06380000","bid":675.3,"bid_size":4.0,"ask":682.1,"ask_size":4.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.7591,"gamma":0.0004,"vega":12.8744,"theta":-0.9379,"rho":16.1012,"theo":678.2074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.800018310547},{"option":"SPXW260630P06380000","bid":133.6,"bid_size":20.0,"ask":135.0,"ask_size":17.0,"iv":0.2164,"open_interest":7.0,"volume":0.0,"delta":-0.2414,"gamma":0.0004,"vega":12.8744,"theta":-1.0281,"rho":-6.3275,"theo":133.8673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.18,"last_trade_time":"2026-01-29T10:44:33","percent_change":0.0,"prev_day_close":128.849998474121},{"option":"SPXW260630C06390000","bid":667.1,"bid_size":4.0,"ask":673.9,"ask_size":4.0,"iv":0.2154,"open_interest":2.0,"volume":0.0,"delta":0.756,"gamma":0.0004,"vega":12.9583,"theta":-0.942,"rho":16.0577,"theo":669.9951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":713.15,"last_trade_time":"2025-11-20T10:39:26","percent_change":0.0,"prev_day_close":680.700012207031},{"option":"SPXW260630P06390000","bid":135.2,"bid_size":20.0,"ask":136.7,"ask_size":17.0,"iv":0.2155,"open_interest":10.0,"volume":0.0,"delta":-0.2444,"gamma":0.0004,"vega":12.9583,"theta":-1.0306,"rho":-6.4061,"theo":135.5104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.8,"last_trade_time":"2026-02-12T15:42:12","percent_change":0.0,"prev_day_close":130.449996948242},{"option":"SPXW260630C06400000","bid":658.9,"bid_size":4.0,"ask":665.7,"ask_size":4.0,"iv":0.2145,"open_interest":192.0,"volume":0.0,"delta":0.753,"gamma":0.0004,"vega":13.0422,"theta":-0.9461,"rho":16.0133,"theo":661.8048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":776.6,"last_trade_time":"2026-01-27T15:51:46","percent_change":0.0,"prev_day_close":672.350006103516},{"option":"SPXW260630P06400000","bid":136.9,"bid_size":35.0,"ask":138.1,"ask_size":25.0,"iv":0.2145,"open_interest":1709.0,"volume":11.0,"delta":-0.2474,"gamma":0.0004,"vega":13.0422,"theta":-1.0331,"rho":-6.4856,"theo":137.1757,"change":-4.15,"open":124.85,"high":133.65,"low":122.89,"tick":"up","last_trade_price":133.65,"last_trade_time":"2026-02-18T14:41:29","percent_change":-3.01161,"prev_day_close":132.050003051758},{"option":"SPXW260630C06410000","bid":650.8,"bid_size":4.0,"ask":657.5,"ask_size":4.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":0.7499,"gamma":0.0004,"vega":13.1262,"theta":-0.9501,"rho":15.9677,"theo":653.6371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":664.050018310547},{"option":"SPXW260630P06410000","bid":138.6,"bid_size":19.0,"ask":140.1,"ask_size":17.0,"iv":0.2137,"open_interest":91.0,"volume":0.0,"delta":-0.2505,"gamma":0.0004,"vega":13.1262,"theta":-1.0354,"rho":-6.5663,"theo":138.8633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.09,"last_trade_time":"2026-02-13T16:03:23","percent_change":0.0,"prev_day_close":133.699996948242},{"option":"SPXW260630C06420000","bid":643.1,"bid_size":3.0,"ask":649.7,"ask_size":4.0,"iv":0.2125,"open_interest":1.0,"volume":0.0,"delta":0.7467,"gamma":0.0004,"vega":13.2103,"theta":-0.954,"rho":15.9208,"theo":645.4922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":681.94,"last_trade_time":"2025-10-21T13:30:49","percent_change":0.0,"prev_day_close":655.899993896484},{"option":"SPXW260630P06420000","bid":140.3,"bid_size":19.0,"ask":141.8,"ask_size":16.0,"iv":0.2128,"open_interest":39.0,"volume":0.0,"delta":-0.2537,"gamma":0.0004,"vega":13.2103,"theta":-1.0377,"rho":-6.6482,"theo":140.5739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.75,"last_trade_time":"2026-02-09T10:44:41","percent_change":0.0,"prev_day_close":135.400001525879},{"option":"SPXW260630C06425000","bid":638.6,"bid_size":4.0,"ask":645.3,"ask_size":4.0,"iv":0.2123,"open_interest":324.0,"volume":0.0,"delta":0.7452,"gamma":0.0004,"vega":13.2524,"theta":-0.9559,"rho":15.8968,"theo":641.4285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":674.71,"last_trade_time":"2025-12-16T10:00:18","percent_change":0.0,"prev_day_close":651.799987792969},{"option":"SPXW260630P06425000","bid":141.3,"bid_size":9.0,"ask":142.7,"ask_size":15.0,"iv":0.2123,"open_interest":632.0,"volume":0.0,"delta":-0.2553,"gamma":0.0004,"vega":13.2524,"theta":-1.0388,"rho":-6.6897,"theo":141.4379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.0,"last_trade_time":"2026-02-13T12:05:04","percent_change":0.0,"prev_day_close":136.199996948242},{"option":"SPXW260630C06430000","bid":634.6,"bid_size":4.0,"ask":641.2,"ask_size":4.0,"iv":0.2118,"open_interest":2.0,"volume":0.0,"delta":0.7436,"gamma":0.0004,"vega":13.2945,"theta":-0.9578,"rho":15.8726,"theo":637.3707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.06,"last_trade_time":"2025-11-19T15:44:05","percent_change":0.0,"prev_day_close":647.650024414062},{"option":"SPXW260630P06430000","bid":142.0,"bid_size":18.0,"ask":143.5,"ask_size":15.0,"iv":0.2119,"open_interest":72.0,"volume":0.0,"delta":-0.2569,"gamma":0.0004,"vega":13.2945,"theta":-1.0399,"rho":-6.7316,"theo":142.3079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":122.07,"last_trade_time":"2026-02-10T14:10:46","percent_change":0.0,"prev_day_close":137.0},{"option":"SPXW260630C06440000","bid":626.9,"bid_size":3.0,"ask":633.5,"ask_size":4.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.7403,"gamma":0.0004,"vega":13.3789,"theta":-0.9616,"rho":15.8229,"theo":629.2731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.550018310547},{"option":"SPXW260630P06440000","bid":143.8,"bid_size":18.0,"ask":145.3,"ask_size":15.0,"iv":0.211,"open_interest":181.0,"volume":8.0,"delta":-0.2601,"gamma":0.0004,"vega":13.3789,"theta":-1.042,"rho":-6.8163,"theo":144.0658,"change":-14.54,"open":130.79,"high":130.79,"low":130.31,"tick":"down","last_trade_price":130.31,"last_trade_time":"2026-02-18T11:14:14","percent_change":-10.038,"prev_day_close":138.699996948242},{"option":"SPXW260630C06450000","bid":618.8,"bid_size":3.0,"ask":625.4,"ask_size":4.0,"iv":0.2098,"open_interest":364.0,"volume":1.0,"delta":0.7371,"gamma":0.0004,"vega":13.4633,"theta":-0.9652,"rho":15.7717,"theo":621.2,"change":33.42,"open":644.97,"high":644.97,"low":644.97,"tick":"down","last_trade_price":644.97,"last_trade_time":"2026-02-18T11:58:32","percent_change":5.4648,"prev_day_close":631.299987792969},{"option":"SPXW260630P06450000","bid":145.7,"bid_size":9.0,"ask":146.9,"ask_size":24.0,"iv":0.21,"open_interest":1455.0,"volume":2.0,"delta":-0.2633,"gamma":0.0004,"vega":13.4633,"theta":-1.044,"rho":-6.9025,"theo":145.8481,"change":-13.8,"open":132.85,"high":132.85,"low":132.85,"tick":"down","last_trade_price":132.85,"last_trade_time":"2026-02-18T10:23:33","percent_change":-9.41016,"prev_day_close":140.449996948242},{"option":"SPXW260630C06455000","bid":612.1,"bid_size":1.0,"ask":623.5,"ask_size":1.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":0.7354,"gamma":0.0004,"vega":13.5054,"theta":-0.967,"rho":15.7456,"theo":617.1728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.5},{"option":"SPXW260630P06455000","bid":146.6,"bid_size":9.0,"ask":148.0,"ask_size":6.0,"iv":0.2095,"open_interest":37.0,"volume":0.0,"delta":-0.265,"gamma":0.0004,"vega":13.5054,"theta":-1.045,"rho":-6.9462,"theo":146.7486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.5,"last_trade_time":"2026-02-04T12:38:45","percent_change":0.0,"prev_day_close":141.300003051758},{"option":"SPXW260630C06460000","bid":610.4,"bid_size":4.0,"ask":617.0,"ask_size":4.0,"iv":0.2091,"open_interest":1.0,"volume":0.0,"delta":0.7338,"gamma":0.0004,"vega":13.5476,"theta":-0.9688,"rho":15.719,"theo":613.1519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.89,"last_trade_time":"2025-12-15T15:23:47","percent_change":0.0,"prev_day_close":623.299987792969},{"option":"SPXW260630P06460000","bid":147.5,"bid_size":9.0,"ask":148.9,"ask_size":15.0,"iv":0.2091,"open_interest":11.0,"volume":0.0,"delta":-0.2666,"gamma":0.0004,"vega":13.5476,"theta":-1.046,"rho":-6.9903,"theo":147.6554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.08,"last_trade_time":"2026-02-13T13:02:45","percent_change":0.0,"prev_day_close":142.199996948242},{"option":"SPXW260630C06465000","bid":604.1,"bid_size":1.0,"ask":615.4,"ask_size":1.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.7321,"gamma":0.0004,"vega":13.5897,"theta":-0.9706,"rho":15.6922,"theo":609.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.400024414062},{"option":"SPXW260630P06465000","bid":148.4,"bid_size":9.0,"ask":149.8,"ask_size":6.0,"iv":0.2086,"open_interest":168.0,"volume":0.0,"delta":-0.2683,"gamma":0.0004,"vega":13.5897,"theta":-1.0469,"rho":-7.0347,"theo":148.5686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.15,"last_trade_time":"2026-02-13T14:41:38","percent_change":0.0,"prev_day_close":143.100006103516},{"option":"SPXW260630C06470000","bid":602.4,"bid_size":7.0,"ask":608.9,"ask_size":7.0,"iv":0.2082,"open_interest":5.0,"volume":0.0,"delta":0.7304,"gamma":0.0004,"vega":13.6317,"theta":-0.9723,"rho":15.6649,"theo":605.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.18,"last_trade_time":"2025-11-19T15:40:05","percent_change":0.0,"prev_day_close":615.200012207031},{"option":"SPXW260630P06470000","bid":149.2,"bid_size":18.0,"ask":150.8,"ask_size":15.0,"iv":0.2082,"open_interest":106.0,"volume":0.0,"delta":-0.27,"gamma":0.0004,"vega":13.6317,"theta":-1.0478,"rho":-7.0795,"theo":149.4882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.85,"last_trade_time":"2026-02-06T15:32:55","percent_change":0.0,"prev_day_close":144.0},{"option":"SPXW260630C06475000","bid":598.4,"bid_size":7.0,"ask":604.9,"ask_size":7.0,"iv":0.2077,"open_interest":63.0,"volume":0.0,"delta":0.7287,"gamma":0.0004,"vega":13.6736,"theta":-0.974,"rho":15.6373,"theo":601.1277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.9,"last_trade_time":"2026-02-05T15:49:31","percent_change":0.0,"prev_day_close":611.150024414062},{"option":"SPXW260630P06475000","bid":150.1,"bid_size":18.0,"ask":151.7,"ask_size":15.0,"iv":0.2078,"open_interest":157.0,"volume":0.0,"delta":-0.2717,"gamma":0.0004,"vega":13.6736,"theta":-1.0487,"rho":-7.1246,"theo":150.4144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.82,"last_trade_time":"2026-01-30T12:46:37","percent_change":0.0,"prev_day_close":144.949996948242},{"option":"SPXW260630C06480000","bid":594.4,"bid_size":7.0,"ask":600.9,"ask_size":7.0,"iv":0.2073,"open_interest":0.0,"volume":0.0,"delta":0.727,"gamma":0.0004,"vega":13.7155,"theta":-0.9757,"rho":15.6094,"theo":597.1327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.150024414062},{"option":"SPXW260630P06480000","bid":151.0,"bid_size":18.0,"ask":152.6,"ask_size":15.0,"iv":0.2073,"open_interest":141.0,"volume":0.0,"delta":-0.2734,"gamma":0.0004,"vega":13.7155,"theta":-1.0496,"rho":-7.17,"theo":151.3471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.95,"last_trade_time":"2026-02-13T14:41:38","percent_change":0.0,"prev_day_close":145.800003051758},{"option":"SPXW260630C06485000","bid":588.1,"bid_size":1.0,"ask":599.4,"ask_size":1.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.7253,"gamma":0.0004,"vega":13.7572,"theta":-0.9774,"rho":15.5812,"theo":593.1444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.299987792969},{"option":"SPXW260630P06485000","bid":152.0,"bid_size":9.0,"ask":153.6,"ask_size":6.0,"iv":0.2069,"open_interest":3.0,"volume":0.0,"delta":-0.2751,"gamma":0.0004,"vega":13.7572,"theta":-1.0505,"rho":-7.2158,"theo":152.2865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.2,"last_trade_time":"2026-02-05T10:54:40","percent_change":0.0,"prev_day_close":146.699996948242},{"option":"SPXW260630C06490000","bid":586.8,"bid_size":3.0,"ask":593.3,"ask_size":7.0,"iv":0.2061,"open_interest":3.0,"volume":0.0,"delta":0.7236,"gamma":0.0004,"vega":13.7987,"theta":-0.979,"rho":15.5528,"theo":589.1627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":607.52,"last_trade_time":"2025-12-18T11:00:33","percent_change":0.0,"prev_day_close":599.150024414062},{"option":"SPXW260630P06490000","bid":152.9,"bid_size":18.0,"ask":154.5,"ask_size":15.0,"iv":0.2064,"open_interest":78.0,"volume":0.0,"delta":-0.2768,"gamma":0.0004,"vega":13.7987,"theta":-1.0513,"rho":-7.2618,"theo":153.2325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.68,"last_trade_time":"2026-02-06T13:54:32","percent_change":0.0,"prev_day_close":147.600006103516},{"option":"SPXW260630C06495000","bid":580.1,"bid_size":1.0,"ask":591.5,"ask_size":1.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.7219,"gamma":0.0004,"vega":13.8401,"theta":-0.9806,"rho":15.524,"theo":585.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.449981689453},{"option":"SPXW260630P06495000","bid":153.9,"bid_size":9.0,"ask":155.5,"ask_size":6.0,"iv":0.206,"open_interest":52.0,"volume":0.0,"delta":-0.2786,"gamma":0.0004,"vega":13.8401,"theta":-1.0521,"rho":-7.3081,"theo":154.1853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.52,"last_trade_time":"2026-01-27T14:21:27","percent_change":0.0,"prev_day_close":148.550003051758},{"option":"SPXW260630C06500000","bid":578.5,"bid_size":7.0,"ask":584.9,"ask_size":7.0,"iv":0.2054,"open_interest":287.0,"volume":1.0,"delta":0.7201,"gamma":0.0004,"vega":13.8813,"theta":-0.9822,"rho":15.4949,"theo":581.2196,"change":32.77,"open":604.42,"high":604.42,"low":604.42,"tick":"up","last_trade_price":604.42,"last_trade_time":"2026-02-18T11:58:32","percent_change":5.73252,"prev_day_close":591.100006103516},{"option":"SPXW260630P06500000","bid":154.9,"bid_size":24.0,"ask":156.1,"ask_size":15.0,"iv":0.2054,"open_interest":1925.0,"volume":41.0,"delta":-0.2803,"gamma":0.0004,"vega":13.8813,"theta":-1.0528,"rho":-7.3547,"theo":155.1449,"change":-5.2,"open":152.09,"high":152.09,"low":151.0,"tick":"no_change","last_trade_price":151.0,"last_trade_time":"2026-02-18T15:02:36","percent_change":-3.32906,"prev_day_close":149.5},{"option":"SPXW260630C06505000","bid":572.2,"bid_size":1.0,"ask":583.5,"ask_size":1.0,"iv":0.2049,"open_interest":0.0,"volume":0.0,"delta":0.7184,"gamma":0.0004,"vega":13.9224,"theta":-0.9838,"rho":15.4656,"theo":577.2583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.449981689453},{"option":"SPXW260630P06505000","bid":155.8,"bid_size":9.0,"ask":157.4,"ask_size":6.0,"iv":0.205,"open_interest":31.0,"volume":0.0,"delta":-0.2821,"gamma":0.0004,"vega":13.9224,"theta":-1.0536,"rho":-7.4015,"theo":156.1114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.6,"last_trade_time":"2026-02-04T12:48:15","percent_change":0.0,"prev_day_close":150.399993896484},{"option":"SPXW260630C06510000","bid":570.6,"bid_size":7.0,"ask":577.0,"ask_size":7.0,"iv":0.2045,"open_interest":6.0,"volume":0.0,"delta":0.7166,"gamma":0.0004,"vega":13.9632,"theta":-0.9853,"rho":15.4361,"theo":573.304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.6,"last_trade_time":"2026-02-05T10:49:56","percent_change":0.0,"prev_day_close":583.050018310547},{"option":"SPXW260630P06510000","bid":156.8,"bid_size":9.0,"ask":158.4,"ask_size":14.0,"iv":0.2045,"open_interest":56.0,"volume":0.0,"delta":-0.2838,"gamma":0.0004,"vega":13.9632,"theta":-1.0543,"rho":-7.4486,"theo":157.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.0,"last_trade_time":"2026-02-03T12:29:52","percent_change":0.0,"prev_day_close":151.399993896484},{"option":"SPXW260630C06515000","bid":564.3,"bid_size":1.0,"ask":575.6,"ask_size":1.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.7148,"gamma":0.0004,"vega":14.0038,"theta":-0.9868,"rho":15.4064,"theo":569.3565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.25},{"option":"SPXW260630P06515000","bid":157.9,"bid_size":9.0,"ask":159.3,"ask_size":6.0,"iv":0.2041,"open_interest":20.0,"volume":0.0,"delta":-0.2856,"gamma":0.0004,"vega":14.0038,"theta":-1.055,"rho":-7.4959,"theo":158.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.32,"last_trade_time":"2026-02-17T13:53:48","percent_change":0.0,"prev_day_close":152.300003051758},{"option":"SPXW260630C06520000","bid":562.7,"bid_size":7.0,"ask":569.1,"ask_size":7.0,"iv":0.2036,"open_interest":1.0,"volume":0.0,"delta":0.713,"gamma":0.0004,"vega":14.0442,"theta":-0.9883,"rho":15.3764,"theo":565.416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":597.5,"last_trade_time":"2026-01-20T11:09:52","percent_change":0.0,"prev_day_close":575.149993896484},{"option":"SPXW260630P06520000","bid":158.7,"bid_size":17.0,"ask":160.3,"ask_size":14.0,"iv":0.2037,"open_interest":69.0,"volume":0.0,"delta":-0.2874,"gamma":0.0004,"vega":14.0442,"theta":-1.0557,"rho":-7.5433,"theo":159.0522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.17,"last_trade_time":"2026-02-13T11:12:55","percent_change":0.0,"prev_day_close":153.300003051758},{"option":"SPXW260630C06525000","bid":559.1,"bid_size":7.0,"ask":565.2,"ask_size":7.0,"iv":0.2033,"open_interest":105.0,"volume":0.0,"delta":0.7112,"gamma":0.0004,"vega":14.0844,"theta":-0.9898,"rho":15.3463,"theo":561.4825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":533.06,"last_trade_time":"2026-02-17T12:52:14","percent_change":0.0,"prev_day_close":571.149993896484},{"option":"SPXW260630P06525000","bid":159.7,"bid_size":17.0,"ask":161.3,"ask_size":14.0,"iv":0.2032,"open_interest":541.0,"volume":0.0,"delta":-0.2892,"gamma":0.0004,"vega":14.0844,"theta":-1.0563,"rho":-7.591,"theo":160.0465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":135.58,"last_trade_time":"2026-02-09T15:37:06","percent_change":0.0,"prev_day_close":154.25},{"option":"SPXW260630C06530000","bid":554.8,"bid_size":7.0,"ask":561.2,"ask_size":7.0,"iv":0.2027,"open_interest":3.0,"volume":0.0,"delta":0.7094,"gamma":0.0004,"vega":14.1244,"theta":-0.9912,"rho":15.316,"theo":557.5561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.65,"last_trade_time":"2025-12-17T13:02:21","percent_change":0.0,"prev_day_close":567.100006103516},{"option":"SPXW260630P06530000","bid":160.7,"bid_size":17.0,"ask":162.3,"ask_size":14.0,"iv":0.2028,"open_interest":65.0,"volume":0.0,"delta":-0.291,"gamma":0.0004,"vega":14.1244,"theta":-1.057,"rho":-7.6388,"theo":161.0478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.85,"last_trade_time":"2026-02-09T12:19:09","percent_change":0.0,"prev_day_close":155.199996948242},{"option":"SPXW260630C06535000","bid":548.5,"bid_size":1.0,"ask":559.9,"ask_size":1.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.7076,"gamma":0.0004,"vega":14.1641,"theta":-0.9926,"rho":15.2855,"theo":553.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.350006103516},{"option":"SPXW260630P06535000","bid":161.7,"bid_size":9.0,"ask":163.3,"ask_size":6.0,"iv":0.2023,"open_interest":160.0,"volume":0.0,"delta":-0.2928,"gamma":0.0004,"vega":14.1641,"theta":-1.0576,"rho":-7.6869,"theo":162.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.49,"last_trade_time":"2026-01-27T14:32:14","percent_change":0.0,"prev_day_close":156.199996948242},{"option":"SPXW260630C06540000","bid":547.0,"bid_size":7.0,"ask":553.4,"ask_size":7.0,"iv":0.2018,"open_interest":21.0,"volume":0.0,"delta":0.7057,"gamma":0.0004,"vega":14.2036,"theta":-0.994,"rho":15.2548,"theo":549.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.16,"last_trade_time":"2025-12-12T13:56:15","percent_change":0.0,"prev_day_close":559.100006103516},{"option":"SPXW260630P06540000","bid":162.7,"bid_size":17.0,"ask":164.4,"ask_size":14.0,"iv":0.2018,"open_interest":118.0,"volume":0.0,"delta":-0.2947,"gamma":0.0004,"vega":14.2036,"theta":-1.0581,"rho":-7.7351,"theo":163.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.7,"last_trade_time":"2026-02-10T09:58:23","percent_change":0.0,"prev_day_close":157.150001525879},{"option":"SPXW260630C06545000","bid":540.7,"bid_size":1.0,"ask":552.1,"ask_size":1.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":0.7039,"gamma":0.0004,"vega":14.243,"theta":-0.9954,"rho":15.2238,"theo":545.8196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.549987792969},{"option":"SPXW260630P06545000","bid":163.7,"bid_size":9.0,"ask":165.4,"ask_size":6.0,"iv":0.2013,"open_interest":8.0,"volume":0.0,"delta":-0.2965,"gamma":0.0004,"vega":14.243,"theta":-1.0587,"rho":-7.7836,"theo":164.0944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":197.4,"last_trade_time":"2026-02-05T10:46:10","percent_change":0.0,"prev_day_close":158.199996948242},{"option":"SPXW260630C06550000","bid":539.2,"bid_size":7.0,"ask":545.5,"ask_size":7.0,"iv":0.2008,"open_interest":243.0,"volume":0.0,"delta":0.702,"gamma":0.0004,"vega":14.2821,"theta":-0.9967,"rho":15.1927,"theo":541.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":601.73,"last_trade_time":"2026-01-30T13:46:35","percent_change":0.0,"prev_day_close":551.350006103516},{"option":"SPXW260630P06550000","bid":164.7,"bid_size":17.0,"ask":166.4,"ask_size":14.0,"iv":0.2009,"open_interest":454.0,"volume":4.0,"delta":-0.2984,"gamma":0.0004,"vega":14.2821,"theta":-1.0592,"rho":-7.8322,"theo":165.1244,"change":-1.91,"open":164.39,"high":164.39,"low":164.39,"tick":"down","last_trade_price":164.39,"last_trade_time":"2026-02-18T15:15:47","percent_change":-1.14853,"prev_day_close":159.150001525879},{"option":"SPXW260630C06555000","bid":532.9,"bid_size":1.0,"ask":544.3,"ask_size":1.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.7002,"gamma":0.0004,"vega":14.3211,"theta":-0.998,"rho":15.1614,"theo":538.0313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":547.799987792969},{"option":"SPXW260630P06555000","bid":165.8,"bid_size":9.0,"ask":167.4,"ask_size":6.0,"iv":0.2004,"open_interest":116.0,"volume":0.0,"delta":-0.3003,"gamma":0.0004,"vega":14.3211,"theta":-1.0597,"rho":-7.8811,"theo":166.1616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":137.34,"last_trade_time":"2026-02-10T12:17:17","percent_change":0.0,"prev_day_close":160.150001525879},{"option":"SPXW260630C06560000","bid":531.5,"bid_size":7.0,"ask":537.7,"ask_size":7.0,"iv":0.1999,"open_interest":1.0,"volume":0.0,"delta":0.6983,"gamma":0.0004,"vega":14.3599,"theta":-0.9993,"rho":15.1298,"theo":534.1481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":466.1,"last_trade_time":"2025-11-21T11:24:23","percent_change":0.0,"prev_day_close":543.5},{"option":"SPXW260630P06560000","bid":166.8,"bid_size":16.0,"ask":168.5,"ask_size":14.0,"iv":0.2,"open_interest":256.0,"volume":352.0,"delta":-0.3021,"gamma":0.0004,"vega":14.3599,"theta":-1.0601,"rho":-7.9303,"theo":167.2061,"change":-9.93,"open":151.43,"high":158.52,"low":151.43,"tick":"no_change","last_trade_price":158.52,"last_trade_time":"2026-02-18T15:52:47","percent_change":-5.89492,"prev_day_close":161.150001525879},{"option":"SPXW260630C06565000","bid":525.1,"bid_size":1.0,"ask":536.5,"ask_size":1.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.6964,"gamma":0.0004,"vega":14.3985,"theta":-1.0006,"rho":15.0979,"theo":530.2723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.850006103516},{"option":"SPXW260630P06565000","bid":168.0,"bid_size":8.0,"ask":169.5,"ask_size":6.0,"iv":0.1995,"open_interest":20.0,"volume":0.0,"delta":-0.304,"gamma":0.0004,"vega":14.3985,"theta":-1.0606,"rho":-7.9797,"theo":168.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.4,"last_trade_time":"2026-01-20T12:00:02","percent_change":0.0,"prev_day_close":162.199996948242},{"option":"SPXW260630C06570000","bid":524.0,"bid_size":7.0,"ask":530.3,"ask_size":7.0,"iv":0.199,"open_interest":12.0,"volume":0.0,"delta":0.6945,"gamma":0.0004,"vega":14.4369,"theta":-1.0018,"rho":15.0657,"theo":526.4038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.3,"last_trade_time":"2025-11-24T10:12:40","percent_change":0.0,"prev_day_close":535.649993896484},{"option":"SPXW260630P06570000","bid":168.9,"bid_size":16.0,"ask":170.6,"ask_size":14.0,"iv":0.1991,"open_interest":235.0,"volume":0.0,"delta":-0.306,"gamma":0.0004,"vega":14.4369,"theta":-1.061,"rho":-8.0294,"theo":169.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.43,"last_trade_time":"2026-02-06T15:26:02","percent_change":0.0,"prev_day_close":163.199996948242},{"option":"SPXW260630C06575000","bid":522.2,"bid_size":1.0,"ask":525.0,"ask_size":1.0,"iv":0.1985,"open_interest":144.0,"volume":0.0,"delta":0.6926,"gamma":0.0004,"vega":14.4753,"theta":-1.003,"rho":15.0332,"theo":522.5429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.61,"last_trade_time":"2026-02-09T11:52:11","percent_change":0.0,"prev_day_close":531.850006103516},{"option":"SPXW260630P06575000","bid":170.1,"bid_size":8.0,"ask":171.7,"ask_size":14.0,"iv":0.1986,"open_interest":513.0,"volume":0.0,"delta":-0.3079,"gamma":0.0004,"vega":14.4753,"theta":-1.0613,"rho":-8.0794,"theo":170.3841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":145.91,"last_trade_time":"2026-02-11T15:42:23","percent_change":0.0,"prev_day_close":164.199996948242},{"option":"SPXW260630C06580000","bid":518.3,"bid_size":1.0,"ask":520.7,"ask_size":1.0,"iv":0.1982,"open_interest":20.0,"volume":0.0,"delta":0.6906,"gamma":0.0004,"vega":14.5134,"theta":-1.0041,"rho":15.0004,"theo":518.6896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":640.24,"last_trade_time":"2026-01-12T15:07:07","percent_change":0.0,"prev_day_close":527.300018310547},{"option":"SPXW260630P06580000","bid":171.0,"bid_size":16.0,"ask":172.7,"ask_size":14.0,"iv":0.1982,"open_interest":19.0,"volume":0.0,"delta":-0.3098,"gamma":0.0004,"vega":14.5134,"theta":-1.0617,"rho":-8.1297,"theo":171.4584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.9,"last_trade_time":"2026-01-22T11:48:01","percent_change":0.0,"prev_day_close":165.25},{"option":"SPXW260630C06585000","bid":514.5,"bid_size":1.0,"ask":516.6,"ask_size":1.0,"iv":0.1977,"open_interest":5.0,"volume":0.0,"delta":0.6887,"gamma":0.0004,"vega":14.5515,"theta":-1.0053,"rho":14.9672,"theo":514.8438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":617.8,"last_trade_time":"2026-01-28T14:41:07","percent_change":0.0,"prev_day_close":523.399993896484},{"option":"SPXW260630P06585000","bid":172.1,"bid_size":8.0,"ask":173.8,"ask_size":6.0,"iv":0.1977,"open_interest":1.0,"volume":0.0,"delta":-0.3118,"gamma":0.0004,"vega":14.5515,"theta":-1.062,"rho":-8.1804,"theo":172.5404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.300003051758},{"option":"SPXW260630C06590000","bid":510.7,"bid_size":1.0,"ask":512.7,"ask_size":1.0,"iv":0.1972,"open_interest":27.0,"volume":0.0,"delta":0.6867,"gamma":0.0004,"vega":14.5894,"theta":-1.0064,"rho":14.9337,"theo":511.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":521.7,"last_trade_time":"2026-02-13T12:45:39","percent_change":0.0,"prev_day_close":519.549987792969},{"option":"SPXW260630P06590000","bid":173.3,"bid_size":8.0,"ask":174.9,"ask_size":14.0,"iv":0.1972,"open_interest":17.0,"volume":0.0,"delta":-0.3137,"gamma":0.0004,"vega":14.5894,"theta":-1.0623,"rho":-8.2316,"theo":173.6301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.8,"last_trade_time":"2026-02-06T14:00:59","percent_change":0.0,"prev_day_close":167.399993896484},{"option":"SPXW260630C06595000","bid":506.8,"bid_size":1.0,"ask":508.9,"ask_size":1.0,"iv":0.1967,"open_interest":3.0,"volume":0.0,"delta":0.6847,"gamma":0.0004,"vega":14.6272,"theta":-1.0074,"rho":14.8997,"theo":507.1755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":518.1,"last_trade_time":"2026-02-12T14:26:04","percent_change":0.0,"prev_day_close":515.649993896484},{"option":"SPXW260630P06595000","bid":174.4,"bid_size":8.0,"ask":176.0,"ask_size":6.0,"iv":0.1968,"open_interest":3.0,"volume":0.0,"delta":-0.3157,"gamma":0.0004,"vega":14.6272,"theta":-1.0626,"rho":-8.2831,"theo":174.7276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.79,"last_trade_time":"2026-02-03T13:55:05","percent_change":0.0,"prev_day_close":168.399993896484},{"option":"SPXW260630C06600000","bid":503.0,"bid_size":1.0,"ask":505.4,"ask_size":1.0,"iv":0.1963,"open_interest":353.0,"volume":1.0,"delta":0.6828,"gamma":0.0004,"vega":14.6649,"theta":-1.0085,"rho":14.8653,"theo":503.3532,"change":19.7,"open":513.25,"high":513.25,"low":513.25,"tick":"down","last_trade_price":513.25,"last_trade_time":"2026-02-18T15:44:37","percent_change":3.99149,"prev_day_close":511.800018310547},{"option":"SPXW260630P06600000","bid":175.4,"bid_size":7.0,"ask":177.1,"ask_size":14.0,"iv":0.1963,"open_interest":538.0,"volume":1.0,"delta":-0.3177,"gamma":0.0004,"vega":14.6649,"theta":-1.0628,"rho":-8.335,"theo":175.8329,"change":-8.44,"open":168.81,"high":168.81,"low":168.81,"tick":"down","last_trade_price":168.81,"last_trade_time":"2026-02-18T15:44:37","percent_change":-4.76164,"prev_day_close":169.5},{"option":"SPXW260630C06605000","bid":499.1,"bid_size":1.0,"ask":501.5,"ask_size":1.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.6808,"gamma":0.0004,"vega":14.7025,"theta":-1.0095,"rho":14.8304,"theo":499.5387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.949996948242},{"option":"SPXW260630P06605000","bid":176.4,"bid_size":8.0,"ask":178.2,"ask_size":6.0,"iv":0.1958,"open_interest":27.0,"volume":0.0,"delta":-0.3196,"gamma":0.0004,"vega":14.7025,"theta":-1.063,"rho":-8.3874,"theo":176.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.71,"last_trade_time":"2026-02-12T11:42:03","percent_change":0.0,"prev_day_close":170.600006103516},{"option":"SPXW260630C06610000","bid":495.3,"bid_size":1.0,"ask":497.4,"ask_size":1.0,"iv":0.1954,"open_interest":26.0,"volume":0.0,"delta":0.6788,"gamma":0.0004,"vega":14.7399,"theta":-1.0105,"rho":14.7951,"theo":495.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":562.44,"last_trade_time":"2025-12-29T12:07:25","percent_change":0.0,"prev_day_close":504.100006103516},{"option":"SPXW260630P06610000","bid":177.7,"bid_size":8.0,"ask":179.3,"ask_size":13.0,"iv":0.1954,"open_interest":17.0,"volume":0.0,"delta":-0.3217,"gamma":0.0004,"vega":14.7399,"theta":-1.0631,"rho":-8.4403,"theo":178.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.1,"last_trade_time":"2026-02-05T15:35:57","percent_change":0.0,"prev_day_close":171.650001525879},{"option":"SPXW260630C06615000","bid":491.5,"bid_size":1.0,"ask":494.0,"ask_size":1.0,"iv":0.1948,"open_interest":2.0,"volume":0.0,"delta":0.6767,"gamma":0.0004,"vega":14.7772,"theta":-1.0114,"rho":14.7593,"theo":491.9341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":481.0,"last_trade_time":"2026-02-17T09:41:54","percent_change":0.0,"prev_day_close":500.199996948242},{"option":"SPXW260630P06615000","bid":178.7,"bid_size":8.0,"ask":180.5,"ask_size":6.0,"iv":0.195,"open_interest":16.0,"volume":0.0,"delta":-0.3237,"gamma":0.0004,"vega":14.7772,"theta":-1.0633,"rho":-8.4937,"theo":179.1971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":164.1,"last_trade_time":"2026-02-06T15:28:50","percent_change":0.0,"prev_day_close":172.699996948242},{"option":"SPXW260630C06620000","bid":487.7,"bid_size":1.0,"ask":490.0,"ask_size":1.0,"iv":0.1944,"open_interest":11.0,"volume":0.0,"delta":0.6747,"gamma":0.0004,"vega":14.8144,"theta":-1.0124,"rho":14.723,"theo":488.1442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":546.38,"last_trade_time":"2026-02-09T10:06:16","percent_change":0.0,"prev_day_close":496.399993896484},{"option":"SPXW260630P06620000","bid":179.8,"bid_size":15.0,"ask":181.6,"ask_size":13.0,"iv":0.1945,"open_interest":66.0,"volume":0.0,"delta":-0.3257,"gamma":0.0004,"vega":14.8144,"theta":-1.0634,"rho":-8.5475,"theo":180.3348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.15,"last_trade_time":"2026-02-04T11:36:54","percent_change":0.0,"prev_day_close":173.800003051758},{"option":"SPXW260630C06625000","bid":483.9,"bid_size":1.0,"ask":486.0,"ask_size":1.0,"iv":0.194,"open_interest":87.0,"volume":0.0,"delta":0.6727,"gamma":0.0004,"vega":14.8513,"theta":-1.0132,"rho":14.6862,"theo":484.3625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":569.69,"last_trade_time":"2026-02-09T15:19:23","percent_change":0.0,"prev_day_close":492.600006103516},{"option":"SPXW260630P06625000","bid":181.0,"bid_size":7.0,"ask":182.8,"ask_size":13.0,"iv":0.194,"open_interest":513.0,"volume":28.0,"delta":-0.3278,"gamma":0.0004,"vega":14.8513,"theta":-1.0634,"rho":-8.6018,"theo":181.4809,"change":-8.8,"open":163.44,"high":174.2,"low":163.44,"tick":"no_change","last_trade_price":174.2,"last_trade_time":"2026-02-18T16:02:35","percent_change":-4.80874,"prev_day_close":174.949996948242},{"option":"SPXW260630C06630000","bid":480.1,"bid_size":1.0,"ask":482.2,"ask_size":1.0,"iv":0.1935,"open_interest":82.0,"volume":0.0,"delta":0.6706,"gamma":0.0005,"vega":14.8881,"theta":-1.0141,"rho":14.649,"theo":480.5893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":469.8,"last_trade_time":"2026-02-17T09:41:54","percent_change":0.0,"prev_day_close":488.800003051758},{"option":"SPXW260630P06630000","bid":182.1,"bid_size":15.0,"ask":183.9,"ask_size":13.0,"iv":0.1936,"open_interest":331.0,"volume":0.0,"delta":-0.3298,"gamma":0.0005,"vega":14.8881,"theta":-1.0635,"rho":-8.6566,"theo":182.6354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.11,"last_trade_time":"2026-02-13T16:03:23","percent_change":0.0,"prev_day_close":176.100006103516},{"option":"SPXW260630C06635000","bid":476.4,"bid_size":1.0,"ask":478.5,"ask_size":1.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":0.6685,"gamma":0.0005,"vega":14.9247,"theta":-1.0149,"rho":14.6113,"theo":476.8246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.0},{"option":"SPXW260630P06635000","bid":183.1,"bid_size":14.0,"ask":185.1,"ask_size":6.0,"iv":0.1931,"open_interest":72.0,"volume":16.0,"delta":-0.3319,"gamma":0.0005,"vega":14.9247,"theta":-1.0635,"rho":-8.7118,"theo":183.7985,"change":-8.85,"open":176.4,"high":176.4,"low":176.4,"tick":"no_change","last_trade_price":176.4,"last_trade_time":"2026-02-18T16:02:35","percent_change":-4.77733,"prev_day_close":177.199996948242},{"option":"SPXW260630C06640000","bid":472.6,"bid_size":1.0,"ask":475.0,"ask_size":1.0,"iv":0.1925,"open_interest":30.0,"volume":0.0,"delta":0.6665,"gamma":0.0005,"vega":14.961,"theta":-1.0157,"rho":14.5731,"theo":473.0685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":542.65,"last_trade_time":"2025-12-02T13:55:37","percent_change":0.0,"prev_day_close":481.199996948242},{"option":"SPXW260630P06640000","bid":184.4,"bid_size":21.0,"ask":186.2,"ask_size":13.0,"iv":0.1926,"open_interest":252.0,"volume":0.0,"delta":-0.334,"gamma":0.0005,"vega":14.961,"theta":-1.0634,"rho":-8.7675,"theo":184.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":183.93,"last_trade_time":"2026-02-12T15:07:55","percent_change":0.0,"prev_day_close":178.300003051758},{"option":"SPXW260630C06645000","bid":468.8,"bid_size":1.0,"ask":471.3,"ask_size":1.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":0.6644,"gamma":0.0005,"vega":14.9971,"theta":-1.0164,"rho":14.5346,"theo":469.3212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.399993896484},{"option":"SPXW260630P06645000","bid":185.6,"bid_size":8.0,"ask":187.4,"ask_size":6.0,"iv":0.1922,"open_interest":1.0,"volume":0.0,"delta":-0.3361,"gamma":0.0005,"vega":14.9971,"theta":-1.0634,"rho":-8.8236,"theo":186.1505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.9,"last_trade_time":"2026-02-05T10:46:59","percent_change":0.0,"prev_day_close":179.5},{"option":"SPXW260630C06650000","bid":465.1,"bid_size":1.0,"ask":468.0,"ask_size":1.0,"iv":0.1916,"open_interest":114.0,"volume":0.0,"delta":0.6622,"gamma":0.0005,"vega":15.0328,"theta":-1.0172,"rho":14.4956,"theo":465.5826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":551.98,"last_trade_time":"2026-02-09T12:25:33","percent_change":0.0,"prev_day_close":473.600006103516},{"option":"SPXW260630P06650000","bid":186.8,"bid_size":7.0,"ask":188.6,"ask_size":13.0,"iv":0.1917,"open_interest":316.0,"volume":0.0,"delta":-0.3382,"gamma":0.0005,"vega":15.0328,"theta":-1.0633,"rho":-8.8801,"theo":187.3396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.56,"last_trade_time":"2026-02-17T15:50:00","percent_change":0.0,"prev_day_close":180.600006103516},{"option":"SPXW260630C06655000","bid":461.4,"bid_size":1.0,"ask":463.8,"ask_size":1.0,"iv":0.1912,"open_interest":2.0,"volume":0.0,"delta":0.6601,"gamma":0.0005,"vega":15.0683,"theta":-1.0178,"rho":14.4562,"theo":461.8529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":488.45,"last_trade_time":"2026-01-02T10:26:43","percent_change":0.0,"prev_day_close":469.849990844727},{"option":"SPXW260630P06655000","bid":187.9,"bid_size":6.0,"ask":189.8,"ask_size":6.0,"iv":0.1913,"open_interest":80.0,"volume":4.0,"delta":-0.3403,"gamma":0.0005,"vega":15.0683,"theta":-1.0631,"rho":-8.937,"theo":188.5376,"change":-19.2,"open":171.0,"high":171.0,"low":171.0,"tick":"no_change","last_trade_price":171.0,"last_trade_time":"2026-02-18T10:59:37","percent_change":-10.0946,"prev_day_close":181.800003051758},{"option":"SPXW260630C06660000","bid":457.6,"bid_size":1.0,"ask":460.0,"ask_size":1.0,"iv":0.1908,"open_interest":8.0,"volume":0.0,"delta":0.658,"gamma":0.0005,"vega":15.1035,"theta":-1.0185,"rho":14.4166,"theo":458.1321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":443.5,"last_trade_time":"2026-02-13T10:23:09","percent_change":0.0,"prev_day_close":466.100006103516},{"option":"SPXW260630P06660000","bid":189.1,"bid_size":13.0,"ask":191.0,"ask_size":13.0,"iv":0.1908,"open_interest":147.0,"volume":20.0,"delta":-0.3424,"gamma":0.0005,"vega":15.1035,"theta":-1.063,"rho":-8.9942,"theo":189.7446,"change":-18.5,"open":173.0,"high":173.0,"low":173.0,"tick":"down","last_trade_price":173.0,"last_trade_time":"2026-02-18T11:22:29","percent_change":-9.66057,"prev_day_close":182.899993896484},{"option":"SPXW260630C06665000","bid":453.9,"bid_size":2.0,"ask":456.0,"ask_size":2.0,"iv":0.1903,"open_interest":0.0,"volume":0.0,"delta":0.6558,"gamma":0.0005,"vega":15.1384,"theta":-1.0191,"rho":14.3766,"theo":454.4204,"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":462.349990844727},{"option":"SPXW260630P06665000","bid":190.3,"bid_size":6.0,"ask":192.2,"ask_size":6.0,"iv":0.1904,"open_interest":87.0,"volume":0.0,"delta":-0.3446,"gamma":0.0005,"vega":15.1384,"theta":-1.0628,"rho":-9.0517,"theo":190.9606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.0,"last_trade_time":"2026-02-04T11:09:35","percent_change":0.0,"prev_day_close":184.150001525879},{"option":"SPXW260630C06670000","bid":450.2,"bid_size":2.0,"ask":453.0,"ask_size":5.0,"iv":0.1898,"open_interest":15.0,"volume":0.0,"delta":0.6537,"gamma":0.0005,"vega":15.1728,"theta":-1.0197,"rho":14.3362,"theo":450.7177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.95,"last_trade_time":"2026-01-20T10:32:18","percent_change":0.0,"prev_day_close":458.600006103516},{"option":"SPXW260630P06670000","bid":191.5,"bid_size":14.0,"ask":193.4,"ask_size":13.0,"iv":0.1899,"open_interest":50.0,"volume":0.0,"delta":-0.3467,"gamma":0.0005,"vega":15.1728,"theta":-1.0625,"rho":-9.1096,"theo":192.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":178.44,"last_trade_time":"2026-01-30T12:28:48","percent_change":0.0,"prev_day_close":185.300003051758},{"option":"SPXW260630C06675000","bid":446.5,"bid_size":5.0,"ask":449.0,"ask_size":5.0,"iv":0.1893,"open_interest":86.0,"volume":0.0,"delta":0.6515,"gamma":0.0005,"vega":15.2069,"theta":-1.0202,"rho":14.2957,"theo":447.0242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":511.8,"last_trade_time":"2026-02-12T09:57:59","percent_change":0.0,"prev_day_close":454.899993896484},{"option":"SPXW260630P06675000","bid":192.8,"bid_size":14.0,"ask":194.7,"ask_size":13.0,"iv":0.1894,"open_interest":178.0,"volume":0.0,"delta":-0.3489,"gamma":0.0005,"vega":15.2069,"theta":-1.0622,"rho":-9.1677,"theo":193.4198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":211.82,"last_trade_time":"2026-02-13T09:37:42","percent_change":0.0,"prev_day_close":186.5},{"option":"SPXW260630C06680000","bid":442.8,"bid_size":2.0,"ask":445.0,"ask_size":5.0,"iv":0.1889,"open_interest":18.0,"volume":0.0,"delta":0.6493,"gamma":0.0005,"vega":15.2406,"theta":-1.0207,"rho":14.2549,"theo":443.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":507.0,"last_trade_time":"2026-02-12T10:08:00","percent_change":0.0,"prev_day_close":451.150009155273},{"option":"SPXW260630P06680000","bid":194.0,"bid_size":7.0,"ask":195.9,"ask_size":13.0,"iv":0.189,"open_interest":217.0,"volume":0.0,"delta":-0.3511,"gamma":0.0005,"vega":15.2406,"theta":-1.0619,"rho":-9.226,"theo":194.6632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.07,"last_trade_time":"2026-02-17T11:23:23","percent_change":0.0,"prev_day_close":187.699996948242},{"option":"SPXW260630C06685000","bid":439.2,"bid_size":2.0,"ask":441.2,"ask_size":2.0,"iv":0.1885,"open_interest":0.0,"volume":0.0,"delta":0.6471,"gamma":0.0005,"vega":15.2739,"theta":-1.0212,"rho":14.2138,"theo":439.6648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":447.449996948242},{"option":"SPXW260630P06685000","bid":195.3,"bid_size":7.0,"ask":197.2,"ask_size":6.0,"iv":0.1885,"open_interest":60.0,"volume":0.0,"delta":-0.3533,"gamma":0.0005,"vega":15.2739,"theta":-1.0616,"rho":-9.2846,"theo":195.9159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.48,"last_trade_time":"2026-01-26T12:11:48","percent_change":0.0,"prev_day_close":188.949996948242},{"option":"SPXW260630C06690000","bid":435.5,"bid_size":2.0,"ask":437.9,"ask_size":5.0,"iv":0.188,"open_interest":24.0,"volume":0.0,"delta":0.6449,"gamma":0.0005,"vega":15.3068,"theta":-1.0216,"rho":14.1726,"theo":435.999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":568.96,"last_trade_time":"2025-10-27T15:09:31","percent_change":0.0,"prev_day_close":443.75},{"option":"SPXW260630P06690000","bid":196.5,"bid_size":7.0,"ask":198.4,"ask_size":13.0,"iv":0.1881,"open_interest":139.0,"volume":0.0,"delta":-0.3555,"gamma":0.0005,"vega":15.3068,"theta":-1.0612,"rho":-9.3433,"theo":197.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.63,"last_trade_time":"2026-02-06T12:55:17","percent_change":0.0,"prev_day_close":190.100006103516},{"option":"SPXW260630C06695000","bid":431.8,"bid_size":2.0,"ask":433.9,"ask_size":2.0,"iv":0.1875,"open_interest":5.0,"volume":0.0,"delta":0.6427,"gamma":0.0005,"vega":15.3393,"theta":-1.022,"rho":14.1312,"theo":432.3426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":504.6,"last_trade_time":"2026-01-30T14:32:41","percent_change":0.0,"prev_day_close":440.050003051758},{"option":"SPXW260630P06695000","bid":197.7,"bid_size":13.0,"ask":199.7,"ask_size":6.0,"iv":0.1876,"open_interest":70.0,"volume":0.0,"delta":-0.3578,"gamma":0.0005,"vega":15.3393,"theta":-1.0607,"rho":-9.4023,"theo":198.4492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.0,"last_trade_time":"2026-02-05T11:23:50","percent_change":0.0,"prev_day_close":191.349998474121},{"option":"SPXW260630C06700000","bid":428.1,"bid_size":5.0,"ask":430.6,"ask_size":5.0,"iv":0.1871,"open_interest":920.0,"volume":2.0,"delta":0.6404,"gamma":0.0005,"vega":15.3714,"theta":-1.0223,"rho":14.0895,"theo":428.6957,"change":19.18,"open":443.38,"high":443.38,"low":438.83,"tick":"down","last_trade_price":438.83,"last_trade_time":"2026-02-18T15:59:46","percent_change":4.57048,"prev_day_close":436.349990844727},{"option":"SPXW260630P06700000","bid":199.2,"bid_size":13.0,"ask":200.6,"ask_size":20.0,"iv":0.1871,"open_interest":2377.0,"volume":0.0,"delta":-0.36,"gamma":0.0005,"vega":15.3714,"theta":-1.0603,"rho":-9.4615,"theo":199.7299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.63,"last_trade_time":"2026-02-17T14:38:36","percent_change":0.0,"prev_day_close":192.600006103516},{"option":"SPXW260630C06705000","bid":424.5,"bid_size":2.0,"ask":426.6,"ask_size":2.0,"iv":0.1866,"open_interest":0.0,"volume":0.0,"delta":0.6382,"gamma":0.0005,"vega":15.4031,"theta":-1.0226,"rho":14.0476,"theo":425.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.650009155273},{"option":"SPXW260630P06705000","bid":200.3,"bid_size":14.0,"ask":202.3,"ask_size":6.0,"iv":0.1866,"open_interest":25.0,"volume":0.0,"delta":-0.3623,"gamma":0.0005,"vega":15.4031,"theta":-1.0598,"rho":-9.5209,"theo":201.0202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.3,"last_trade_time":"2026-02-02T15:52:01","percent_change":0.0,"prev_day_close":193.849998474121},{"option":"SPXW260630C06710000","bid":420.9,"bid_size":2.0,"ask":423.3,"ask_size":5.0,"iv":0.1861,"open_interest":1.0,"volume":0.0,"delta":0.6359,"gamma":0.0005,"vega":15.4344,"theta":-1.0229,"rho":14.0056,"theo":421.4302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":553.66,"last_trade_time":"2025-10-27T15:21:02","percent_change":0.0,"prev_day_close":429.0},{"option":"SPXW260630P06710000","bid":201.6,"bid_size":12.0,"ask":203.6,"ask_size":12.0,"iv":0.1862,"open_interest":82.0,"volume":0.0,"delta":-0.3645,"gamma":0.0005,"vega":15.4344,"theta":-1.0592,"rho":-9.5806,"theo":202.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":201.79,"last_trade_time":"2026-02-06T09:58:00","percent_change":0.0,"prev_day_close":195.100006103516},{"option":"SPXW260630C06715000","bid":417.3,"bid_size":2.0,"ask":419.3,"ask_size":2.0,"iv":0.1857,"open_interest":3.0,"volume":0.0,"delta":0.6336,"gamma":0.0005,"vega":15.4652,"theta":-1.0231,"rho":13.9632,"theo":417.8118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.6,"last_trade_time":"2026-02-17T09:40:52","percent_change":0.0,"prev_day_close":425.349990844727},{"option":"SPXW260630P06715000","bid":202.9,"bid_size":6.0,"ask":204.9,"ask_size":6.0,"iv":0.1857,"open_interest":4.0,"volume":0.0,"delta":-0.3668,"gamma":0.0005,"vega":15.4652,"theta":-1.0586,"rho":-9.6404,"theo":203.6292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.81,"last_trade_time":"2026-02-09T10:45:34","percent_change":0.0,"prev_day_close":196.349998474121},{"option":"SPXW260630C06720000","bid":413.6,"bid_size":6.0,"ask":415.7,"ask_size":6.0,"iv":0.1853,"open_interest":29.0,"volume":0.0,"delta":0.6313,"gamma":0.0005,"vega":15.4957,"theta":-1.0233,"rho":13.9206,"theo":414.203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":510.73,"last_trade_time":"2026-01-27T10:20:29","percent_change":0.0,"prev_day_close":421.699996948242},{"option":"SPXW260630P06720000","bid":204.2,"bid_size":13.0,"ask":206.2,"ask_size":12.0,"iv":0.1853,"open_interest":181.0,"volume":0.0,"delta":-0.3691,"gamma":0.0005,"vega":15.4957,"theta":-1.058,"rho":-9.7006,"theo":204.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.5,"last_trade_time":"2026-02-06T14:03:39","percent_change":0.0,"prev_day_close":197.699996948242},{"option":"SPXW260630C06725000","bid":410.0,"bid_size":2.0,"ask":412.1,"ask_size":6.0,"iv":0.1848,"open_interest":78.0,"volume":0.0,"delta":0.629,"gamma":0.0005,"vega":15.5258,"theta":-1.0235,"rho":13.8777,"theo":410.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.5,"last_trade_time":"2026-02-12T09:58:04","percent_change":0.0,"prev_day_close":418.050003051758},{"option":"SPXW260630P06725000","bid":205.6,"bid_size":13.0,"ask":207.5,"ask_size":12.0,"iv":0.1848,"open_interest":98.0,"volume":0.0,"delta":-0.3714,"gamma":0.0005,"vega":15.5258,"theta":-1.0574,"rho":-9.761,"theo":206.2769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.34,"last_trade_time":"2026-02-12T11:22:31","percent_change":0.0,"prev_day_close":198.949996948242},{"option":"SPXW260630C06730000","bid":406.4,"bid_size":6.0,"ask":408.5,"ask_size":6.0,"iv":0.1843,"open_interest":4.0,"volume":0.0,"delta":0.6267,"gamma":0.0005,"vega":15.5556,"theta":-1.0236,"rho":13.8344,"theo":407.0148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.29,"last_trade_time":"2026-02-03T13:49:04","percent_change":0.0,"prev_day_close":414.399993896484},{"option":"SPXW260630P06730000","bid":206.8,"bid_size":13.0,"ask":208.8,"ask_size":12.0,"iv":0.1844,"open_interest":25.0,"volume":0.0,"delta":-0.3738,"gamma":0.0005,"vega":15.5556,"theta":-1.0566,"rho":-9.8218,"theo":207.6154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.7,"last_trade_time":"2026-02-09T10:44:41","percent_change":0.0,"prev_day_close":200.25},{"option":"SPXW260630C06735000","bid":402.9,"bid_size":2.0,"ask":405.3,"ask_size":2.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":0.6243,"gamma":0.0005,"vega":15.585,"theta":-1.0237,"rho":13.7908,"theo":403.4355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.850006103516},{"option":"SPXW260630P06735000","bid":208.3,"bid_size":7.0,"ask":210.2,"ask_size":6.0,"iv":0.1839,"open_interest":13.0,"volume":0.0,"delta":-0.3761,"gamma":0.0005,"vega":15.585,"theta":-1.0559,"rho":-9.883,"theo":208.9638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.56,"last_trade_time":"2026-02-17T13:53:48","percent_change":0.0,"prev_day_close":201.600006103516},{"option":"SPXW260630C06740000","bid":399.3,"bid_size":2.0,"ask":401.4,"ask_size":6.0,"iv":0.1834,"open_interest":14.0,"volume":0.0,"delta":0.622,"gamma":0.0005,"vega":15.614,"theta":-1.0237,"rho":13.7467,"theo":399.8661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":418.2,"last_trade_time":"2026-01-21T09:58:53","percent_change":0.0,"prev_day_close":407.199996948242},{"option":"SPXW260630P06740000","bid":209.6,"bid_size":13.0,"ask":211.6,"ask_size":12.0,"iv":0.1835,"open_interest":90.0,"volume":0.0,"delta":-0.3784,"gamma":0.0005,"vega":15.614,"theta":-1.0551,"rho":-9.9446,"theo":210.3222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.7,"last_trade_time":"2026-02-05T12:05:41","percent_change":0.0,"prev_day_close":202.899993896484},{"option":"SPXW260630C06745000","bid":395.7,"bid_size":2.0,"ask":397.8,"ask_size":2.0,"iv":0.183,"open_interest":2.0,"volume":0.0,"delta":0.6196,"gamma":0.0005,"vega":15.6426,"theta":-1.0237,"rho":13.7022,"theo":396.3069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":491.72,"last_trade_time":"2026-01-12T10:39:29","percent_change":0.0,"prev_day_close":403.75},{"option":"SPXW260630P06745000","bid":211.0,"bid_size":7.0,"ask":212.9,"ask_size":6.0,"iv":0.183,"open_interest":14.0,"volume":0.0,"delta":-0.3808,"gamma":0.0005,"vega":15.6426,"theta":-1.0543,"rho":-10.0067,"theo":211.6907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":193.24,"last_trade_time":"2026-01-30T14:24:31","percent_change":0.0,"prev_day_close":204.25},{"option":"SPXW260630C06750000","bid":392.2,"bid_size":2.0,"ask":394.3,"ask_size":6.0,"iv":0.1825,"open_interest":164.0,"volume":1.0,"delta":0.6172,"gamma":0.0005,"vega":15.6709,"theta":-1.0236,"rho":13.6572,"theo":392.7578,"change":4.39,"open":388.24,"high":388.24,"low":388.24,"tick":"up","last_trade_price":388.24,"last_trade_time":"2026-02-18T09:50:00","percent_change":1.14367,"prev_day_close":400.050003051758},{"option":"SPXW260630P06750000","bid":212.3,"bid_size":19.0,"ask":214.3,"ask_size":12.0,"iv":0.1825,"open_interest":262.0,"volume":1.0,"delta":-0.3832,"gamma":0.0005,"vega":15.6709,"theta":-1.0534,"rho":-10.0692,"theo":213.0693,"change":-2.73,"open":212.62,"high":212.62,"low":212.62,"tick":"down","last_trade_price":212.62,"last_trade_time":"2026-02-18T09:50:00","percent_change":-1.2677,"prev_day_close":205.599998474121},{"option":"SPXW260630C06755000","bid":388.6,"bid_size":2.0,"ask":390.7,"ask_size":2.0,"iv":0.182,"open_interest":3.0,"volume":0.0,"delta":0.6148,"gamma":0.0005,"vega":15.6989,"theta":-1.0235,"rho":13.6116,"theo":389.2191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.3,"last_trade_time":"2026-01-09T10:29:16","percent_change":0.0,"prev_day_close":396.449996948242},{"option":"SPXW260630P06755000","bid":213.8,"bid_size":6.0,"ask":215.7,"ask_size":6.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":-0.3856,"gamma":0.0005,"vega":15.6989,"theta":-1.0525,"rho":-10.1323,"theo":214.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.949996948242},{"option":"SPXW260630C06760000","bid":385.1,"bid_size":2.0,"ask":387.2,"ask_size":6.0,"iv":0.1816,"open_interest":24.0,"volume":0.0,"delta":0.6124,"gamma":0.0005,"vega":15.7264,"theta":-1.0234,"rho":13.5656,"theo":385.6908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.68,"last_trade_time":"2026-01-20T10:19:26","percent_change":0.0,"prev_day_close":392.849990844727},{"option":"SPXW260630P06760000","bid":215.1,"bid_size":6.0,"ask":217.1,"ask_size":12.0,"iv":0.1816,"open_interest":18.0,"volume":0.0,"delta":-0.388,"gamma":0.0005,"vega":15.7264,"theta":-1.0516,"rho":-10.1959,"theo":215.8577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.33,"last_trade_time":"2026-02-02T14:23:03","percent_change":0.0,"prev_day_close":208.25},{"option":"SPXW260630C06765000","bid":381.6,"bid_size":2.0,"ask":383.7,"ask_size":2.0,"iv":0.1811,"open_interest":0.0,"volume":0.0,"delta":0.61,"gamma":0.0005,"vega":15.7536,"theta":-1.0232,"rho":13.5189,"theo":382.173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.300003051758},{"option":"SPXW260630P06765000","bid":216.6,"bid_size":6.0,"ask":218.5,"ask_size":6.0,"iv":0.1812,"open_interest":21.0,"volume":0.0,"delta":-0.3904,"gamma":0.0005,"vega":15.7536,"theta":-1.0506,"rho":-10.2601,"theo":217.2677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.85,"last_trade_time":"2026-01-30T11:02:56","percent_change":0.0,"prev_day_close":209.650001525879},{"option":"SPXW260630C06770000","bid":378.1,"bid_size":2.0,"ask":380.2,"ask_size":6.0,"iv":0.1806,"open_interest":7.0,"volume":0.0,"delta":0.6076,"gamma":0.0005,"vega":15.7804,"theta":-1.023,"rho":13.4717,"theo":378.666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.3,"last_trade_time":"2025-10-28T13:43:31","percent_change":0.0,"prev_day_close":385.75},{"option":"SPXW260630P06770000","bid":218.0,"bid_size":12.0,"ask":219.9,"ask_size":12.0,"iv":0.1808,"open_interest":102.0,"volume":0.0,"delta":-0.3929,"gamma":0.0005,"vega":15.7804,"theta":-1.0495,"rho":-10.3248,"theo":218.6884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.84,"last_trade_time":"2026-02-17T13:15:16","percent_change":0.0,"prev_day_close":211.0},{"option":"SPXW260630C06775000","bid":374.6,"bid_size":2.0,"ask":376.7,"ask_size":6.0,"iv":0.1802,"open_interest":190.0,"volume":28.0,"delta":0.6051,"gamma":0.0005,"vega":15.8068,"theta":-1.0227,"rho":13.4239,"theo":375.1698,"change":31.35,"open":398.56,"high":398.85,"low":397.8,"tick":"down","last_trade_price":397.8,"last_trade_time":"2026-02-18T11:18:35","percent_change":8.55506,"prev_day_close":382.199996948242},{"option":"SPXW260630P06775000","bid":219.4,"bid_size":12.0,"ask":221.3,"ask_size":12.0,"iv":0.1803,"open_interest":306.0,"volume":0.0,"delta":-0.3953,"gamma":0.0005,"vega":15.8068,"theta":-1.0484,"rho":-10.3902,"theo":220.1199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.64,"last_trade_time":"2026-02-09T15:33:57","percent_change":0.0,"prev_day_close":212.449996948242},{"option":"SPXW260630C06780000","bid":371.1,"bid_size":2.0,"ask":373.2,"ask_size":6.0,"iv":0.1798,"open_interest":57.0,"volume":2.0,"delta":0.6026,"gamma":0.0005,"vega":15.8327,"theta":-1.0224,"rho":13.3755,"theo":371.6846,"change":31.1,"open":394.17,"high":394.2,"low":394.17,"tick":"up","last_trade_price":394.2,"last_trade_time":"2026-02-18T11:19:03","percent_change":8.56514,"prev_day_close":378.699996948242},{"option":"SPXW260630P06780000","bid":220.7,"bid_size":12.0,"ask":222.8,"ask_size":12.0,"iv":0.1798,"open_interest":25.0,"volume":0.0,"delta":-0.3978,"gamma":0.0005,"vega":15.8327,"theta":-1.0473,"rho":-10.4561,"theo":221.5624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.65,"last_trade_time":"2026-02-09T11:57:22","percent_change":0.0,"prev_day_close":213.849998474121},{"option":"SPXW260630C06785000","bid":367.6,"bid_size":2.0,"ask":369.7,"ask_size":2.0,"iv":0.1793,"open_interest":0.0,"volume":0.0,"delta":0.6001,"gamma":0.0005,"vega":15.8582,"theta":-1.0221,"rho":13.3266,"theo":368.2104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.199996948242},{"option":"SPXW260630P06785000","bid":222.3,"bid_size":6.0,"ask":224.2,"ask_size":6.0,"iv":0.1794,"open_interest":23.0,"volume":0.0,"delta":-0.4003,"gamma":0.0005,"vega":15.8582,"theta":-1.0461,"rho":-10.5225,"theo":223.016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.0,"last_trade_time":"2026-01-30T12:19:46","percent_change":0.0,"prev_day_close":215.199996948242},{"option":"SPXW260630C06790000","bid":364.1,"bid_size":2.0,"ask":365.8,"ask_size":5.0,"iv":0.1787,"open_interest":21.0,"volume":2.0,"delta":0.5976,"gamma":0.0005,"vega":15.8832,"theta":-1.0217,"rho":13.2771,"theo":364.7475,"change":31.78,"open":387.76,"high":388.08,"low":387.76,"tick":"up","last_trade_price":388.08,"last_trade_time":"2026-02-18T11:15:04","percent_change":8.91945,"prev_day_close":371.699996948242},{"option":"SPXW260630P06790000","bid":223.7,"bid_size":12.0,"ask":225.7,"ask_size":12.0,"iv":0.1789,"open_interest":64.0,"volume":0.0,"delta":-0.4028,"gamma":0.0005,"vega":15.8832,"theta":-1.0449,"rho":-10.5895,"theo":224.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.44,"last_trade_time":"2026-02-12T12:58:44","percent_change":0.0,"prev_day_close":216.650001525879},{"option":"SPXW260630C06795000","bid":360.7,"bid_size":2.0,"ask":362.4,"ask_size":5.0,"iv":0.1783,"open_interest":1.0,"volume":0.0,"delta":0.5951,"gamma":0.0005,"vega":15.9078,"theta":-1.0212,"rho":13.2272,"theo":361.296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.2,"last_trade_time":"2026-02-06T11:35:29","percent_change":0.0,"prev_day_close":368.199996948242},{"option":"SPXW260630P06795000","bid":225.1,"bid_size":7.0,"ask":227.2,"ask_size":6.0,"iv":0.1784,"open_interest":5.0,"volume":0.0,"delta":-0.4053,"gamma":0.0005,"vega":15.9078,"theta":-1.0436,"rho":-10.6571,"theo":225.957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.66,"last_trade_time":"2026-02-02T10:24:35","percent_change":0.0,"prev_day_close":218.100006103516},{"option":"SPXW260630C06800000","bid":357.2,"bid_size":2.0,"ask":358.9,"ask_size":5.0,"iv":0.1778,"open_interest":425.0,"volume":3.0,"delta":0.5926,"gamma":0.0005,"vega":15.9318,"theta":-1.0207,"rho":13.1767,"theo":357.8559,"change":29.45,"open":354.29,"high":379.58,"low":354.29,"tick":"down","last_trade_price":379.0,"last_trade_time":"2026-02-18T11:28:05","percent_change":8.42512,"prev_day_close":364.699996948242},{"option":"SPXW260630P06800000","bid":226.8,"bid_size":19.0,"ask":228.3,"ask_size":13.0,"iv":0.178,"open_interest":1602.0,"volume":200.0,"delta":-0.4078,"gamma":0.0005,"vega":15.9318,"theta":-1.0423,"rho":-10.7251,"theo":227.4447,"change":-13.8,"open":226.2,"high":226.2,"low":216.35,"tick":"down","last_trade_price":216.35,"last_trade_time":"2026-02-18T09:59:18","percent_change":-5.99609,"prev_day_close":219.600006103516},{"option":"SPXW260630C06805000","bid":353.8,"bid_size":2.0,"ask":355.6,"ask_size":5.0,"iv":0.1774,"open_interest":3.0,"volume":0.0,"delta":0.5901,"gamma":0.0005,"vega":15.9553,"theta":-1.0202,"rho":13.126,"theo":354.4274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":462.05,"last_trade_time":"2026-01-12T14:30:00","percent_change":0.0,"prev_day_close":361.25},{"option":"SPXW260630P06805000","bid":228.1,"bid_size":6.0,"ask":230.2,"ask_size":6.0,"iv":0.1775,"open_interest":8.0,"volume":0.0,"delta":-0.4104,"gamma":0.0005,"vega":15.9553,"theta":-1.041,"rho":-10.7933,"theo":228.9439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.11,"last_trade_time":"2026-02-02T13:25:37","percent_change":0.0,"prev_day_close":221.0},{"option":"SPXW260630C06810000","bid":350.4,"bid_size":2.0,"ask":352.1,"ask_size":5.0,"iv":0.1769,"open_interest":15.0,"volume":0.0,"delta":0.5875,"gamma":0.0005,"vega":15.9782,"theta":-1.0196,"rho":13.0747,"theo":351.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":446.7,"last_trade_time":"2026-01-12T10:25:17","percent_change":0.0,"prev_day_close":357.849990844727},{"option":"SPXW260630P06810000","bid":229.7,"bid_size":18.0,"ask":231.7,"ask_size":12.0,"iv":0.1771,"open_interest":38.0,"volume":3.0,"delta":-0.4129,"gamma":0.0005,"vega":15.9782,"theta":-1.0396,"rho":-10.8621,"theo":230.4548,"change":-23.07,"open":210.18,"high":210.18,"low":210.18,"tick":"down","last_trade_price":210.18,"last_trade_time":"2026-02-18T11:14:14","percent_change":-9.89068,"prev_day_close":222.5},{"option":"SPXW260630C06815000","bid":347.0,"bid_size":2.0,"ask":348.7,"ask_size":5.0,"iv":0.1764,"open_interest":3.0,"volume":1.0,"delta":0.5849,"gamma":0.0005,"vega":16.0006,"theta":-1.019,"rho":13.0231,"theo":347.6055,"change":29.68,"open":368.98,"high":368.98,"low":368.98,"tick":"up","last_trade_price":368.98,"last_trade_time":"2026-02-18T10:47:50","percent_change":8.74742,"prev_day_close":354.399993896484},{"option":"SPXW260630P06815000","bid":231.1,"bid_size":6.0,"ask":233.2,"ask_size":6.0,"iv":0.1767,"open_interest":2.0,"volume":0.0,"delta":-0.4155,"gamma":0.0005,"vega":16.0006,"theta":-1.0381,"rho":-10.9312,"theo":231.9775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.68,"last_trade_time":"2026-01-28T15:43:28","percent_change":0.0,"prev_day_close":223.949996948242},{"option":"SPXW260630C06820000","bid":343.6,"bid_size":2.0,"ask":345.4,"ask_size":5.0,"iv":0.176,"open_interest":13.0,"volume":0.0,"delta":0.5824,"gamma":0.0005,"vega":16.0223,"theta":-1.0183,"rho":12.9713,"theo":344.2124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.7,"last_trade_time":"2026-02-17T09:48:35","percent_change":0.0,"prev_day_close":351.0},{"option":"SPXW260630P06820000","bid":232.8,"bid_size":12.0,"ask":234.8,"ask_size":12.0,"iv":0.1762,"open_interest":26.0,"volume":0.0,"delta":-0.4181,"gamma":0.0005,"vega":16.0223,"theta":-1.0366,"rho":-11.0006,"theo":233.512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.87,"last_trade_time":"2026-02-17T09:48:35","percent_change":0.0,"prev_day_close":225.449996948242},{"option":"SPXW260630C06825000","bid":340.2,"bid_size":2.0,"ask":342.0,"ask_size":5.0,"iv":0.1756,"open_interest":151.0,"volume":1.0,"delta":0.5798,"gamma":0.0005,"vega":16.0435,"theta":-1.0175,"rho":12.9192,"theo":340.8312,"change":4.77,"open":337.47,"high":337.47,"low":337.47,"tick":"up","last_trade_price":337.47,"last_trade_time":"2026-02-18T09:52:06","percent_change":1.43372,"prev_day_close":347.550003051758},{"option":"SPXW260630P06825000","bid":234.2,"bid_size":12.0,"ask":236.3,"ask_size":12.0,"iv":0.1757,"open_interest":167.0,"volume":2.0,"delta":-0.4207,"gamma":0.0005,"vega":16.0435,"theta":-1.0351,"rho":-11.0702,"theo":235.0585,"change":-10.34,"open":233.71,"high":233.71,"low":227.56,"tick":"down","last_trade_price":227.56,"last_trade_time":"2026-02-18T15:45:23","percent_change":-4.34636,"prev_day_close":226.949996948242},{"option":"SPXW260630C06830000","bid":336.8,"bid_size":2.0,"ask":338.5,"ask_size":5.0,"iv":0.1751,"open_interest":19.0,"volume":0.0,"delta":0.5771,"gamma":0.0005,"vega":16.064,"theta":-1.0167,"rho":12.8669,"theo":337.462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.4,"last_trade_time":"2026-02-17T13:23:45","percent_change":0.0,"prev_day_close":344.150009155273},{"option":"SPXW260630P06830000","bid":235.9,"bid_size":11.0,"ask":237.9,"ask_size":11.0,"iv":0.1753,"open_interest":81.0,"volume":0.0,"delta":-0.4233,"gamma":0.0005,"vega":16.064,"theta":-1.0335,"rho":-11.14,"theo":236.6171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.05,"last_trade_time":"2026-02-10T14:58:36","percent_change":0.0,"prev_day_close":228.5},{"option":"SPXW260630C06835000","bid":333.5,"bid_size":2.0,"ask":335.3,"ask_size":5.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":0.5745,"gamma":0.0006,"vega":16.0839,"theta":-1.0159,"rho":12.8144,"theo":334.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.75},{"option":"SPXW260630P06835000","bid":237.4,"bid_size":7.0,"ask":239.4,"ask_size":6.0,"iv":0.1749,"open_interest":88.0,"volume":0.0,"delta":-0.4259,"gamma":0.0006,"vega":16.0839,"theta":-1.0318,"rho":-11.2101,"theo":238.1877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.49,"last_trade_time":"2026-02-04T10:18:20","percent_change":0.0,"prev_day_close":230.0},{"option":"SPXW260630C06840000","bid":330.1,"bid_size":2.0,"ask":331.9,"ask_size":5.0,"iv":0.1742,"open_interest":25.0,"volume":0.0,"delta":0.5719,"gamma":0.0006,"vega":16.1031,"theta":-1.015,"rho":12.7617,"theo":330.76,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.69,"last_trade_time":"2026-02-17T09:48:35","percent_change":0.0,"prev_day_close":337.349990844727},{"option":"SPXW260630P06840000","bid":238.9,"bid_size":11.0,"ask":241.0,"ask_size":11.0,"iv":0.1744,"open_interest":61.0,"volume":0.0,"delta":-0.4286,"gamma":0.0006,"vega":16.1031,"theta":-1.0301,"rho":-11.2803,"theo":239.7706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.71,"last_trade_time":"2026-02-13T14:39:41","percent_change":0.0,"prev_day_close":231.550003051758},{"option":"SPXW260630C06845000","bid":326.7,"bid_size":2.0,"ask":328.5,"ask_size":5.0,"iv":0.1737,"open_interest":13.0,"volume":0.0,"delta":0.5692,"gamma":0.0006,"vega":16.1218,"theta":-1.0141,"rho":12.7088,"theo":327.4274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.68,"last_trade_time":"2026-01-21T09:58:53","percent_change":0.0,"prev_day_close":334.0},{"option":"SPXW260630P06845000","bid":240.6,"bid_size":12.0,"ask":242.6,"ask_size":6.0,"iv":0.1739,"open_interest":103.0,"volume":0.0,"delta":-0.4312,"gamma":0.0006,"vega":16.1218,"theta":-1.0284,"rho":-11.3507,"theo":241.3656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.37,"last_trade_time":"2026-02-09T12:49:16","percent_change":0.0,"prev_day_close":233.150001525879},{"option":"SPXW260630C06850000","bid":323.4,"bid_size":6.0,"ask":325.3,"ask_size":5.0,"iv":0.1733,"open_interest":284.0,"volume":0.0,"delta":0.5665,"gamma":0.0006,"vega":16.1397,"theta":-1.0131,"rho":12.6558,"theo":324.1071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.17,"last_trade_time":"2026-02-17T15:53:08","percent_change":0.0,"prev_day_close":330.650009155273},{"option":"SPXW260630P06850000","bid":242.2,"bid_size":11.0,"ask":244.2,"ask_size":11.0,"iv":0.1735,"open_interest":527.0,"volume":10.0,"delta":-0.4339,"gamma":0.0006,"vega":16.1397,"theta":-1.0266,"rho":-11.4213,"theo":242.973,"change":-15.21,"open":225.38,"high":230.94,"low":220.29,"tick":"up","last_trade_price":230.94,"last_trade_time":"2026-02-18T15:59:07","percent_change":-6.17916,"prev_day_close":234.699996948242},{"option":"SPXW260630C06855000","bid":320.1,"bid_size":3.0,"ask":321.8,"ask_size":5.0,"iv":0.1728,"open_interest":2.0,"volume":0.0,"delta":0.5638,"gamma":0.0006,"vega":16.1571,"theta":-1.0121,"rho":12.6025,"theo":320.7991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":403.53,"last_trade_time":"2026-01-28T16:05:41","percent_change":0.0,"prev_day_close":327.299987792969},{"option":"SPXW260630P06855000","bid":243.8,"bid_size":12.0,"ask":245.9,"ask_size":6.0,"iv":0.1731,"open_interest":66.0,"volume":0.0,"delta":-0.4366,"gamma":0.0006,"vega":16.1571,"theta":-1.0247,"rho":-11.4922,"theo":244.5929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.07,"last_trade_time":"2026-02-09T12:49:16","percent_change":0.0,"prev_day_close":236.349998474121},{"option":"SPXW260630C06860000","bid":316.8,"bid_size":2.0,"ask":318.5,"ask_size":5.0,"iv":0.1723,"open_interest":53.0,"volume":15.0,"delta":0.5611,"gamma":0.0006,"vega":16.1737,"theta":-1.011,"rho":12.5489,"theo":317.5037,"change":27.7,"open":325.7,"high":338.6,"low":325.7,"tick":"down","last_trade_price":337.4,"last_trade_time":"2026-02-18T11:51:56","percent_change":8.94414,"prev_day_close":323.949996948242},{"option":"SPXW260630P06860000","bid":245.3,"bid_size":12.0,"ask":247.5,"ask_size":11.0,"iv":0.1726,"open_interest":150.0,"volume":0.0,"delta":-0.4393,"gamma":0.0006,"vega":16.1737,"theta":-1.0228,"rho":-11.5633,"theo":246.2252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.75,"last_trade_time":"2026-02-09T12:02:11","percent_change":0.0,"prev_day_close":237.899993896484},{"option":"SPXW260630C06865000","bid":313.5,"bid_size":2.0,"ask":315.3,"ask_size":5.0,"iv":0.1719,"open_interest":10.0,"volume":7.0,"delta":0.5584,"gamma":0.0006,"vega":16.1898,"theta":-1.0099,"rho":12.495,"theo":314.2209,"change":21.3,"open":316.0,"high":327.7,"low":316.0,"tick":"up","last_trade_price":327.7,"last_trade_time":"2026-02-18T15:58:03","percent_change":6.9517,"prev_day_close":320.900009155273},{"option":"SPXW260630P06865000","bid":247.1,"bid_size":12.0,"ask":249.2,"ask_size":12.0,"iv":0.1721,"open_interest":116.0,"volume":0.0,"delta":-0.442,"gamma":0.0006,"vega":16.1898,"theta":-1.0209,"rho":-11.6347,"theo":247.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.2,"last_trade_time":"2026-02-13T16:02:06","percent_change":0.0,"prev_day_close":239.5},{"option":"SPXW260630C06870000","bid":310.3,"bid_size":2.0,"ask":312.0,"ask_size":5.0,"iv":0.1714,"open_interest":33.0,"volume":0.0,"delta":0.5557,"gamma":0.0006,"vega":16.2052,"theta":-1.0087,"rho":12.4408,"theo":310.9509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":313.0,"last_trade_time":"2026-02-17T14:40:45","percent_change":0.0,"prev_day_close":317.349990844727},{"option":"SPXW260630P06870000","bid":248.6,"bid_size":11.0,"ask":250.8,"ask_size":11.0,"iv":0.1717,"open_interest":221.0,"volume":0.0,"delta":-0.4447,"gamma":0.0006,"vega":16.2052,"theta":-1.0189,"rho":-11.7064,"theo":249.5278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.05,"last_trade_time":"2026-02-17T13:15:16","percent_change":0.0,"prev_day_close":241.100006103516},{"option":"SPXW260630C06875000","bid":307.0,"bid_size":7.0,"ask":308.7,"ask_size":5.0,"iv":0.171,"open_interest":135.0,"volume":1.0,"delta":0.5529,"gamma":0.0006,"vega":16.2199,"theta":-1.0074,"rho":12.3862,"theo":307.6936,"change":26.65,"open":326.7,"high":326.7,"low":326.7,"tick":"up","last_trade_price":326.7,"last_trade_time":"2026-02-18T10:15:25","percent_change":8.88185,"prev_day_close":314.050003051758},{"option":"SPXW260630P06875000","bid":250.3,"bid_size":11.0,"ask":252.5,"ask_size":11.0,"iv":0.1713,"open_interest":140.0,"volume":0.0,"delta":-0.4475,"gamma":0.0006,"vega":16.2199,"theta":-1.0168,"rho":-11.7786,"theo":251.1982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.66,"last_trade_time":"2026-02-13T10:16:13","percent_change":0.0,"prev_day_close":242.75},{"option":"SPXW260630C06880000","bid":303.8,"bid_size":2.0,"ask":305.5,"ask_size":5.0,"iv":0.1706,"open_interest":41.0,"volume":0.0,"delta":0.5502,"gamma":0.0006,"vega":16.234,"theta":-1.0062,"rho":12.3311,"theo":304.4493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.47,"last_trade_time":"2026-02-13T14:41:45","percent_change":0.0,"prev_day_close":310.75},{"option":"SPXW260630P06880000","bid":252.1,"bid_size":11.0,"ask":254.2,"ask_size":11.0,"iv":0.1708,"open_interest":88.0,"volume":0.0,"delta":-0.4502,"gamma":0.0006,"vega":16.234,"theta":-1.0147,"rho":-11.8512,"theo":252.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":272.65,"last_trade_time":"2026-02-13T15:53:55","percent_change":0.0,"prev_day_close":244.399993896484},{"option":"SPXW260630C06885000","bid":300.5,"bid_size":3.0,"ask":302.2,"ask_size":5.0,"iv":0.1702,"open_interest":12.0,"volume":0.0,"delta":0.5474,"gamma":0.0006,"vega":16.2474,"theta":-1.0048,"rho":12.2755,"theo":301.2181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.7,"last_trade_time":"2026-02-06T15:11:08","percent_change":0.0,"prev_day_close":307.5},{"option":"SPXW260630P06885000","bid":253.8,"bid_size":6.0,"ask":255.9,"ask_size":11.0,"iv":0.1704,"open_interest":15.0,"volume":0.0,"delta":-0.453,"gamma":0.0006,"vega":16.2474,"theta":-1.0126,"rho":-11.9244,"theo":254.5782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.23,"last_trade_time":"2026-02-13T15:27:40","percent_change":0.0,"prev_day_close":246.0},{"option":"SPXW260630C06890000","bid":297.3,"bid_size":2.0,"ask":299.1,"ask_size":5.0,"iv":0.1697,"open_interest":235.0,"volume":0.0,"delta":0.5446,"gamma":0.0006,"vega":16.2602,"theta":-1.0034,"rho":12.2193,"theo":298.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.6,"last_trade_time":"2026-02-13T14:00:49","percent_change":0.0,"prev_day_close":304.25},{"option":"SPXW260630P06890000","bid":255.4,"bid_size":16.0,"ask":257.6,"ask_size":10.0,"iv":0.1699,"open_interest":59.0,"volume":0.0,"delta":-0.4558,"gamma":0.0006,"vega":16.2602,"theta":-1.0104,"rho":-11.9981,"theo":256.288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.19,"last_trade_time":"2026-02-13T10:28:45","percent_change":0.0,"prev_day_close":247.699996948242},{"option":"SPXW260630C06895000","bid":294.1,"bid_size":3.0,"ask":295.9,"ask_size":5.0,"iv":0.1692,"open_interest":0.0,"volume":0.0,"delta":0.5418,"gamma":0.0006,"vega":16.2722,"theta":-1.002,"rho":12.1625,"theo":294.7958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.35,"last_trade_time":"2026-02-13T14:00:49","percent_change":0.0,"prev_day_close":301.0},{"option":"SPXW260630P06895000","bid":257.3,"bid_size":5.0,"ask":259.3,"ask_size":5.0,"iv":0.1695,"open_interest":102.0,"volume":0.0,"delta":-0.4586,"gamma":0.0006,"vega":16.2722,"theta":-1.0081,"rho":-12.0724,"theo":258.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.9,"last_trade_time":"2026-02-13T16:02:06","percent_change":0.0,"prev_day_close":249.399993896484},{"option":"SPXW260630C06900000","bid":290.9,"bid_size":7.0,"ask":292.6,"ask_size":5.0,"iv":0.1688,"open_interest":577.0,"volume":1.0,"delta":0.539,"gamma":0.0006,"vega":16.2836,"theta":-1.0005,"rho":12.1051,"theo":291.605,"change":29.5,"open":313.7,"high":313.7,"low":313.7,"tick":"up","last_trade_price":313.7,"last_trade_time":"2026-02-18T11:32:52","percent_change":10.38,"prev_day_close":297.799987792969},{"option":"SPXW260630P06900000","bid":259.0,"bid_size":16.0,"ask":261.1,"ask_size":10.0,"iv":0.1691,"open_interest":844.0,"volume":0.0,"delta":-0.4614,"gamma":0.0006,"vega":16.2836,"theta":-1.0058,"rho":-12.1473,"theo":259.7482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.04,"last_trade_time":"2026-02-17T10:31:17","percent_change":0.0,"prev_day_close":251.100006103516},{"option":"SPXW260630C06905000","bid":287.7,"bid_size":3.0,"ask":289.5,"ask_size":5.0,"iv":0.1683,"open_interest":17.0,"volume":1.0,"delta":0.5361,"gamma":0.0006,"vega":16.2942,"theta":-0.999,"rho":12.0471,"theo":288.4279,"change":28.85,"open":310.0,"high":310.0,"low":310.0,"tick":"down","last_trade_price":310.0,"last_trade_time":"2026-02-18T10:57:04","percent_change":10.2614,"prev_day_close":294.550003051758},{"option":"SPXW260630P06905000","bid":260.5,"bid_size":5.0,"ask":262.8,"ask_size":5.0,"iv":0.1686,"open_interest":125.0,"volume":0.0,"delta":-0.4643,"gamma":0.0006,"vega":16.2942,"theta":-1.0034,"rho":-12.2229,"theo":261.4989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.72,"last_trade_time":"2026-01-23T13:39:02","percent_change":0.0,"prev_day_close":252.800003051758},{"option":"SPXW260630C06910000","bid":284.6,"bid_size":2.0,"ask":286.3,"ask_size":5.0,"iv":0.1679,"open_interest":29.0,"volume":0.0,"delta":0.5333,"gamma":0.0006,"vega":16.3041,"theta":-0.9974,"rho":11.9883,"theo":285.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.88,"last_trade_time":"2026-02-13T14:41:45","percent_change":0.0,"prev_day_close":291.349990844727},{"option":"SPXW260630P06910000","bid":262.5,"bid_size":11.0,"ask":264.6,"ask_size":10.0,"iv":0.1682,"open_interest":61.0,"volume":0.0,"delta":-0.4671,"gamma":0.0006,"vega":16.3041,"theta":-1.001,"rho":-12.2992,"theo":263.2636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":251.22,"last_trade_time":"2026-01-29T11:48:50","percent_change":0.0,"prev_day_close":254.5},{"option":"SPXW260630C06915000","bid":281.4,"bid_size":3.0,"ask":283.2,"ask_size":5.0,"iv":0.1674,"open_interest":39.0,"volume":0.0,"delta":0.5304,"gamma":0.0006,"vega":16.3132,"theta":-0.9957,"rho":11.929,"theo":282.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.1,"last_trade_time":"2026-01-29T13:40:14","percent_change":0.0,"prev_day_close":288.200012207031},{"option":"SPXW260630P06915000","bid":264.3,"bid_size":11.0,"ask":266.4,"ask_size":11.0,"iv":0.1677,"open_interest":41.0,"volume":0.0,"delta":-0.47,"gamma":0.0006,"vega":16.3132,"theta":-0.9985,"rho":-12.3761,"theo":265.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.2,"last_trade_time":"2026-02-05T10:31:13","percent_change":0.0,"prev_day_close":256.299995422363},{"option":"SPXW260630C06920000","bid":278.3,"bid_size":7.0,"ask":280.0,"ask_size":5.0,"iv":0.167,"open_interest":56.0,"volume":0.0,"delta":0.5276,"gamma":0.0006,"vega":16.3216,"theta":-0.994,"rho":11.869,"theo":278.9815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":321.2,"last_trade_time":"2026-02-09T09:54:32","percent_change":0.0,"prev_day_close":285.0},{"option":"SPXW260630P06920000","bid":266.1,"bid_size":16.0,"ask":268.2,"ask_size":16.0,"iv":0.1673,"open_interest":182.0,"volume":0.0,"delta":-0.4729,"gamma":0.0006,"vega":16.3216,"theta":-0.996,"rho":-12.4536,"theo":266.8356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.45,"last_trade_time":"2026-02-05T14:46:04","percent_change":0.0,"prev_day_close":258.100006103516},{"option":"SPXW260630C06925000","bid":275.2,"bid_size":2.0,"ask":276.9,"ask_size":5.0,"iv":0.1666,"open_interest":158.0,"volume":0.0,"delta":0.5247,"gamma":0.0006,"vega":16.3292,"theta":-0.9922,"rho":11.8084,"theo":275.8615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.0,"last_trade_time":"2026-02-12T10:50:57","percent_change":0.0,"prev_day_close":281.849990844727},{"option":"SPXW260630P06925000","bid":267.9,"bid_size":11.0,"ask":270.0,"ask_size":10.0,"iv":0.1668,"open_interest":270.0,"volume":0.0,"delta":-0.4758,"gamma":0.0006,"vega":16.3292,"theta":-0.9934,"rho":-12.5317,"theo":268.6434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.09,"last_trade_time":"2026-02-13T10:29:08","percent_change":0.0,"prev_day_close":259.799987792969},{"option":"SPXW260630C06930000","bid":272.1,"bid_size":7.0,"ask":273.8,"ask_size":5.0,"iv":0.1662,"open_interest":91.0,"volume":0.0,"delta":0.5218,"gamma":0.0006,"vega":16.336,"theta":-0.9904,"rho":11.7473,"theo":272.7562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.4,"last_trade_time":"2026-02-03T12:41:08","percent_change":0.0,"prev_day_close":278.75},{"option":"SPXW260630P06930000","bid":269.7,"bid_size":11.0,"ask":271.9,"ask_size":16.0,"iv":0.1664,"open_interest":107.0,"volume":0.0,"delta":-0.4787,"gamma":0.0006,"vega":16.336,"theta":-0.9908,"rho":-12.6103,"theo":270.4658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":242.2,"last_trade_time":"2026-01-30T11:04:04","percent_change":0.0,"prev_day_close":261.600006103516},{"option":"SPXW260630C06935000","bid":269.0,"bid_size":3.0,"ask":270.8,"ask_size":5.0,"iv":0.1657,"open_interest":31.0,"volume":1.0,"delta":0.5188,"gamma":0.0006,"vega":16.342,"theta":-0.9885,"rho":11.6859,"theo":269.6658,"change":11.14,"open":273.74,"high":273.74,"low":273.74,"tick":"down","last_trade_price":273.74,"last_trade_time":"2026-02-18T15:04:24","percent_change":4.24219,"prev_day_close":275.600006103516},{"option":"SPXW260630P06935000","bid":271.6,"bid_size":11.0,"ask":273.7,"ask_size":11.0,"iv":0.166,"open_interest":35.0,"volume":1.0,"delta":-0.4816,"gamma":0.0006,"vega":16.342,"theta":-0.9881,"rho":-12.6893,"theo":272.3031,"change":-9.88,"open":266.47,"high":266.47,"low":266.47,"tick":"down","last_trade_price":266.47,"last_trade_time":"2026-02-18T15:04:24","percent_change":-3.57517,"prev_day_close":263.399993896484},{"option":"SPXW260630C06940000","bid":265.9,"bid_size":7.0,"ask":267.8,"ask_size":5.0,"iv":0.1653,"open_interest":70.0,"volume":0.0,"delta":0.5159,"gamma":0.0006,"vega":16.3471,"theta":-0.9866,"rho":11.624,"theo":266.5904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.63,"last_trade_time":"2026-02-02T10:12:54","percent_change":0.0,"prev_day_close":272.5},{"option":"SPXW260630P06940000","bid":273.3,"bid_size":16.0,"ask":275.6,"ask_size":10.0,"iv":0.1655,"open_interest":134.0,"volume":0.0,"delta":-0.4845,"gamma":0.0006,"vega":16.3471,"theta":-0.9854,"rho":-12.7688,"theo":274.1554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.48,"last_trade_time":"2026-02-09T09:58:36","percent_change":0.0,"prev_day_close":265.25},{"option":"SPXW260630C06945000","bid":262.9,"bid_size":2.0,"ask":264.6,"ask_size":5.0,"iv":0.1649,"open_interest":29.0,"volume":0.0,"delta":0.5129,"gamma":0.0006,"vega":16.3514,"theta":-0.9846,"rho":11.5617,"theo":263.5301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.0,"last_trade_time":"2026-02-11T11:14:00","percent_change":0.0,"prev_day_close":269.399993896484},{"option":"SPXW260630P06945000","bid":275.3,"bid_size":6.0,"ask":277.4,"ask_size":6.0,"iv":0.1651,"open_interest":39.0,"volume":0.0,"delta":-0.4875,"gamma":0.0006,"vega":16.3514,"theta":-0.9826,"rho":-12.8486,"theo":276.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.1,"last_trade_time":"2026-02-13T13:07:10","percent_change":0.0,"prev_day_close":267.100006103516},{"option":"SPXW260630C06950000","bid":259.8,"bid_size":7.0,"ask":261.6,"ask_size":5.0,"iv":0.1644,"open_interest":444.0,"volume":203.0,"delta":0.51,"gamma":0.0006,"vega":16.3549,"theta":-0.9826,"rho":11.4992,"theo":260.4851,"change":10.86,"open":278.7,"high":278.7,"low":264.51,"tick":"down","last_trade_price":264.51,"last_trade_time":"2026-02-18T15:04:24","percent_change":4.28149,"prev_day_close":266.299987792969},{"option":"SPXW260630P06950000","bid":277.1,"bid_size":10.0,"ask":279.3,"ask_size":6.0,"iv":0.1646,"open_interest":169.0,"volume":1.0,"delta":-0.4904,"gamma":0.0006,"vega":16.3549,"theta":-0.9797,"rho":-12.9286,"theo":277.9056,"change":-10.21,"open":271.94,"high":271.94,"low":271.94,"tick":"down","last_trade_price":271.94,"last_trade_time":"2026-02-18T15:04:24","percent_change":-3.61865,"prev_day_close":268.899993896484},{"option":"SPXW260630C06955000","bid":256.8,"bid_size":2.0,"ask":258.6,"ask_size":5.0,"iv":0.1639,"open_interest":23.0,"volume":0.0,"delta":0.507,"gamma":0.0006,"vega":16.3575,"theta":-0.9805,"rho":11.4365,"theo":257.4555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.5,"last_trade_time":"2026-02-04T10:50:49","percent_change":0.0,"prev_day_close":263.25},{"option":"SPXW260630P06955000","bid":279.0,"bid_size":5.0,"ask":281.2,"ask_size":6.0,"iv":0.1642,"open_interest":52.0,"volume":0.0,"delta":-0.4934,"gamma":0.0006,"vega":16.3575,"theta":-0.9768,"rho":-13.0088,"theo":279.8037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.17,"last_trade_time":"2026-02-10T15:54:09","percent_change":0.0,"prev_day_close":270.799987792969},{"option":"SPXW260630C06960000","bid":253.8,"bid_size":6.0,"ask":255.6,"ask_size":5.0,"iv":0.1635,"open_interest":13.0,"volume":0.0,"delta":0.504,"gamma":0.0006,"vega":16.3593,"theta":-0.9783,"rho":11.3737,"theo":254.4413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.77,"last_trade_time":"2026-02-09T12:26:21","percent_change":0.0,"prev_day_close":260.200012207031},{"option":"SPXW260630P06960000","bid":281.1,"bid_size":10.0,"ask":283.1,"ask_size":6.0,"iv":0.1638,"open_interest":111.0,"volume":20.0,"delta":-0.4964,"gamma":0.0006,"vega":16.3593,"theta":-0.9738,"rho":-13.0892,"theo":281.7173,"change":-16.97,"open":257.6,"high":269.08,"low":257.01,"tick":"no_change","last_trade_price":269.08,"last_trade_time":"2026-02-18T14:15:22","percent_change":-5.93253,"prev_day_close":272.650009155273},{"option":"SPXW260630C06965000","bid":250.8,"bid_size":6.0,"ask":252.6,"ask_size":5.0,"iv":0.1631,"open_interest":37.0,"volume":0.0,"delta":0.501,"gamma":0.0006,"vega":16.3602,"theta":-0.9761,"rho":11.3108,"theo":251.4428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":320.4,"last_trade_time":"2026-02-09T12:29:19","percent_change":0.0,"prev_day_close":257.100006103516},{"option":"SPXW260630P06965000","bid":283.0,"bid_size":5.0,"ask":285.1,"ask_size":5.0,"iv":0.1634,"open_interest":14.0,"volume":0.0,"delta":-0.4994,"gamma":0.0006,"vega":16.3602,"theta":-0.9708,"rho":-13.1697,"theo":283.6464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.4,"last_trade_time":"2026-02-10T11:22:33","percent_change":0.0,"prev_day_close":274.5},{"option":"SPXW260630C06970000","bid":247.8,"bid_size":12.0,"ask":249.8,"ask_size":5.0,"iv":0.1626,"open_interest":64.0,"volume":0.0,"delta":0.498,"gamma":0.0006,"vega":16.3602,"theta":-0.9738,"rho":11.2477,"theo":248.4599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.3,"last_trade_time":"2026-02-10T11:03:22","percent_change":0.0,"prev_day_close":254.100006103516},{"option":"SPXW260630P06970000","bid":285.0,"bid_size":10.0,"ask":287.0,"ask_size":6.0,"iv":0.1629,"open_interest":13.0,"volume":0.0,"delta":-0.5024,"gamma":0.0006,"vega":16.3602,"theta":-0.9677,"rho":-13.2503,"theo":285.5912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.35,"last_trade_time":"2026-02-09T10:36:11","percent_change":0.0,"prev_day_close":276.449996948242},{"option":"SPXW260630C06975000","bid":244.8,"bid_size":12.0,"ask":246.6,"ask_size":5.0,"iv":0.1622,"open_interest":47.0,"volume":0.0,"delta":0.4949,"gamma":0.0006,"vega":16.3594,"theta":-0.9715,"rho":11.1845,"theo":245.4927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.24,"last_trade_time":"2026-02-17T15:31:24","percent_change":0.0,"prev_day_close":251.100006103516},{"option":"SPXW260630P06975000","bid":286.8,"bid_size":16.0,"ask":289.0,"ask_size":11.0,"iv":0.1625,"open_interest":492.0,"volume":0.0,"delta":-0.5055,"gamma":0.0006,"vega":16.3594,"theta":-0.9645,"rho":-13.331,"theo":287.5518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.3,"last_trade_time":"2026-02-17T15:08:12","percent_change":0.0,"prev_day_close":278.399993896484},{"option":"SPXW260630C06980000","bid":241.9,"bid_size":6.0,"ask":243.9,"ask_size":5.0,"iv":0.1618,"open_interest":21.0,"volume":0.0,"delta":0.4919,"gamma":0.0006,"vega":16.3576,"theta":-0.9691,"rho":11.1212,"theo":242.5415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.17,"last_trade_time":"2026-02-05T11:20:09","percent_change":0.0,"prev_day_close":248.100006103516},{"option":"SPXW260630P06980000","bid":288.8,"bid_size":15.0,"ask":291.0,"ask_size":10.0,"iv":0.1621,"open_interest":30.0,"volume":0.0,"delta":-0.5085,"gamma":0.0006,"vega":16.3576,"theta":-0.9613,"rho":-13.4119,"theo":289.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.1,"last_trade_time":"2026-02-10T11:20:26","percent_change":0.0,"prev_day_close":280.299987792969},{"option":"SPXW260630C06985000","bid":238.9,"bid_size":7.0,"ask":240.8,"ask_size":6.0,"iv":0.1613,"open_interest":1.0,"volume":0.0,"delta":0.4888,"gamma":0.0006,"vega":16.355,"theta":-0.9667,"rho":11.0576,"theo":239.6062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.32,"last_trade_time":"2026-02-09T15:39:01","percent_change":0.0,"prev_day_close":245.150001525879},{"option":"SPXW260630P06985000","bid":290.8,"bid_size":2.0,"ask":292.9,"ask_size":2.0,"iv":0.1616,"open_interest":11.0,"volume":0.0,"delta":-0.5116,"gamma":0.0006,"vega":16.355,"theta":-0.9581,"rho":-13.4929,"theo":291.5207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":286.8,"last_trade_time":"2026-02-13T13:00:34","percent_change":0.0,"prev_day_close":282.299987792969},{"option":"SPXW260630C06990000","bid":236.0,"bid_size":12.0,"ask":237.9,"ask_size":6.0,"iv":0.1609,"open_interest":59.0,"volume":4.0,"delta":0.4858,"gamma":0.0006,"vega":16.3515,"theta":-0.9642,"rho":10.9939,"theo":236.687,"change":13.6,"open":252.0,"high":252.0,"low":243.9,"tick":"down","last_trade_price":243.9,"last_trade_time":"2026-02-18T16:00:26","percent_change":5.90534,"prev_day_close":242.199996948242},{"option":"SPXW260630P06990000","bid":292.8,"bid_size":6.0,"ask":294.9,"ask_size":2.0,"iv":0.1612,"open_interest":97.0,"volume":0.0,"delta":-0.5147,"gamma":0.0006,"vega":16.3515,"theta":-0.9548,"rho":-13.5742,"theo":293.5293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.25,"last_trade_time":"2026-02-02T14:11:41","percent_change":0.0,"prev_day_close":284.200012207031},{"option":"SPXW260630C06995000","bid":233.1,"bid_size":6.0,"ask":235.0,"ask_size":6.0,"iv":0.1604,"open_interest":1.0,"volume":0.0,"delta":0.4827,"gamma":0.0006,"vega":16.3471,"theta":-0.9616,"rho":10.9298,"theo":233.7841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":277.1,"last_trade_time":"2026-01-22T10:20:39","percent_change":0.0,"prev_day_close":239.25},{"option":"SPXW260630P06995000","bid":294.8,"bid_size":2.0,"ask":297.0,"ask_size":2.0,"iv":0.1607,"open_interest":7.0,"volume":0.0,"delta":-0.5178,"gamma":0.0006,"vega":16.3471,"theta":-0.9514,"rho":-13.6558,"theo":295.5541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.9,"last_trade_time":"2026-02-02T14:11:41","percent_change":0.0,"prev_day_close":286.200012207031},{"option":"SPXW260630C07000000","bid":230.2,"bid_size":12.0,"ask":232.3,"ask_size":6.0,"iv":0.16,"open_interest":651.0,"volume":12.0,"delta":0.4796,"gamma":0.0006,"vega":16.3417,"theta":-0.959,"rho":10.8653,"theo":230.8976,"change":12.3,"open":227.58,"high":251.0,"low":227.58,"tick":"up","last_trade_price":237.0,"last_trade_time":"2026-02-18T15:43:05","percent_change":5.47397,"prev_day_close":236.300003051758},{"option":"SPXW260630P07000000","bid":296.5,"bid_size":6.0,"ask":299.0,"ask_size":2.0,"iv":0.1603,"open_interest":973.0,"volume":21.0,"delta":-0.5208,"gamma":0.0006,"vega":16.3417,"theta":-0.948,"rho":-13.7378,"theo":297.5954,"change":-17.87,"open":298.21,"high":298.21,"low":271.91,"tick":"no_change","last_trade_price":284.48,"last_trade_time":"2026-02-18T14:15:22","percent_change":-5.91037,"prev_day_close":288.200012207031},{"option":"SPXW260630C07005000","bid":227.4,"bid_size":6.0,"ask":229.3,"ask_size":6.0,"iv":0.1596,"open_interest":63.0,"volume":1.0,"delta":0.4765,"gamma":0.0006,"vega":16.3353,"theta":-0.9564,"rho":10.8004,"theo":228.0277,"change":20.43,"open":242.23,"high":242.23,"low":242.23,"tick":"up","last_trade_price":242.23,"last_trade_time":"2026-02-18T12:00:58","percent_change":9.211,"prev_day_close":233.399993896484},{"option":"SPXW260630P07005000","bid":298.9,"bid_size":2.0,"ask":301.1,"ask_size":2.0,"iv":0.1598,"open_interest":14.0,"volume":0.0,"delta":-0.524,"gamma":0.0006,"vega":16.3353,"theta":-0.9445,"rho":-13.8203,"theo":299.6532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":278.7,"last_trade_time":"2026-01-08T13:00:28","percent_change":0.0,"prev_day_close":290.200012207031},{"option":"SPXW260630C07010000","bid":224.5,"bid_size":6.0,"ask":226.5,"ask_size":6.0,"iv":0.1592,"open_interest":32.0,"volume":0.0,"delta":0.4733,"gamma":0.0006,"vega":16.328,"theta":-0.9536,"rho":10.735,"theo":225.1746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":232.76,"last_trade_time":"2026-02-13T10:34:45","percent_change":0.0,"prev_day_close":230.5},{"option":"SPXW260630P07010000","bid":301.0,"bid_size":6.0,"ask":303.3,"ask_size":2.0,"iv":0.1594,"open_interest":12.0,"volume":0.0,"delta":-0.5271,"gamma":0.0006,"vega":16.328,"theta":-0.941,"rho":-13.9033,"theo":301.7278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.66,"last_trade_time":"2026-02-17T14:28:52","percent_change":0.0,"prev_day_close":292.349990844727},{"option":"SPXW260630C07015000","bid":221.7,"bid_size":6.0,"ask":223.6,"ask_size":6.0,"iv":0.1588,"open_interest":26.0,"volume":3.0,"delta":0.4702,"gamma":0.0006,"vega":16.3197,"theta":-0.9509,"rho":10.6689,"theo":222.3385,"change":9.18,"open":233.47,"high":235.43,"low":225.43,"tick":"down","last_trade_price":225.43,"last_trade_time":"2026-02-18T15:00:54","percent_change":4.24509,"prev_day_close":227.600006103516},{"option":"SPXW260630P07015000","bid":303.1,"bid_size":2.0,"ask":305.2,"ask_size":2.0,"iv":0.159,"open_interest":10.0,"volume":0.0,"delta":-0.5302,"gamma":0.0006,"vega":16.3197,"theta":-0.9374,"rho":-13.9869,"theo":303.8194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.1,"last_trade_time":"2026-02-13T12:56:00","percent_change":0.0,"prev_day_close":294.299987792969},{"option":"SPXW260630C07020000","bid":218.9,"bid_size":6.0,"ask":220.8,"ask_size":6.0,"iv":0.1583,"open_interest":29.0,"volume":0.0,"delta":0.467,"gamma":0.0006,"vega":16.3102,"theta":-0.948,"rho":10.6022,"theo":219.5195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":227.16,"last_trade_time":"2026-02-13T10:34:45","percent_change":0.0,"prev_day_close":224.800003051758},{"option":"SPXW260630P07020000","bid":305.2,"bid_size":6.0,"ask":307.5,"ask_size":6.0,"iv":0.1585,"open_interest":9.0,"volume":0.0,"delta":-0.5334,"gamma":0.0006,"vega":16.3102,"theta":-0.9337,"rho":-14.0711,"theo":305.9281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.27,"last_trade_time":"2026-01-29T11:48:50","percent_change":0.0,"prev_day_close":296.399993896484},{"option":"SPXW260630C07025000","bid":216.1,"bid_size":6.0,"ask":218.0,"ask_size":6.0,"iv":0.1579,"open_interest":75.0,"volume":0.0,"delta":0.4639,"gamma":0.0006,"vega":16.2998,"theta":-0.9452,"rho":10.5349,"theo":216.718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.69,"last_trade_time":"2026-02-17T11:07:05","percent_change":0.0,"prev_day_close":221.899993896484},{"option":"SPXW260630P07025000","bid":307.3,"bid_size":6.0,"ask":309.5,"ask_size":2.0,"iv":0.1581,"open_interest":291.0,"volume":0.0,"delta":-0.5365,"gamma":0.0006,"vega":16.2998,"theta":-0.93,"rho":-14.1559,"theo":308.0543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":255.84,"last_trade_time":"2026-02-10T11:17:46","percent_change":0.0,"prev_day_close":298.5},{"option":"SPXW260630C07030000","bid":213.3,"bid_size":6.0,"ask":215.4,"ask_size":11.0,"iv":0.1575,"open_interest":26.0,"volume":0.0,"delta":0.4607,"gamma":0.0006,"vega":16.2882,"theta":-0.9422,"rho":10.4669,"theo":213.9341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.66,"last_trade_time":"2026-02-03T12:42:48","percent_change":0.0,"prev_day_close":219.150001525879},{"option":"SPXW260630P07030000","bid":309.5,"bid_size":6.0,"ask":311.6,"ask_size":2.0,"iv":0.1577,"open_interest":47.0,"volume":0.0,"delta":-0.5397,"gamma":0.0006,"vega":16.2882,"theta":-0.9262,"rho":-14.2415,"theo":310.1982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.86,"last_trade_time":"2026-02-17T11:23:23","percent_change":0.0,"prev_day_close":300.600006103516},{"option":"SPXW260630C07035000","bid":210.5,"bid_size":6.0,"ask":212.4,"ask_size":6.0,"iv":0.1571,"open_interest":25.0,"volume":0.0,"delta":0.4575,"gamma":0.0006,"vega":16.2756,"theta":-0.9392,"rho":10.3983,"theo":211.1681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.44,"last_trade_time":"2026-02-17T11:07:05","percent_change":0.0,"prev_day_close":216.300003051758},{"option":"SPXW260630P07035000","bid":311.6,"bid_size":2.0,"ask":313.8,"ask_size":2.0,"iv":0.1573,"open_interest":5.0,"volume":0.0,"delta":-0.5429,"gamma":0.0006,"vega":16.2756,"theta":-0.9224,"rho":-14.3276,"theo":312.3599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.1,"last_trade_time":"2026-02-12T10:57:58","percent_change":0.0,"prev_day_close":302.700012207031},{"option":"SPXW260630C07040000","bid":207.8,"bid_size":6.0,"ask":209.9,"ask_size":11.0,"iv":0.1567,"open_interest":43.0,"volume":0.0,"delta":0.4543,"gamma":0.0006,"vega":16.2618,"theta":-0.9362,"rho":10.329,"theo":208.4201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.86,"last_trade_time":"2026-02-03T12:42:48","percent_change":0.0,"prev_day_close":213.5},{"option":"SPXW260630P07040000","bid":313.8,"bid_size":6.0,"ask":316.0,"ask_size":6.0,"iv":0.1569,"open_interest":4.0,"volume":0.0,"delta":-0.5461,"gamma":0.0006,"vega":16.2618,"theta":-0.9186,"rho":-14.4144,"theo":314.5397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.9,"last_trade_time":"2025-12-24T12:52:11","percent_change":0.0,"prev_day_close":304.849990844727},{"option":"SPXW260630C07045000","bid":205.1,"bid_size":6.0,"ask":207.0,"ask_size":6.0,"iv":0.1562,"open_interest":18.0,"volume":0.0,"delta":0.4511,"gamma":0.0006,"vega":16.2469,"theta":-0.933,"rho":10.2592,"theo":205.6905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.1,"last_trade_time":"2026-01-29T12:05:33","percent_change":0.0,"prev_day_close":210.75},{"option":"SPXW260630P07045000","bid":316.0,"bid_size":2.0,"ask":318.2,"ask_size":2.0,"iv":0.1564,"open_interest":3.0,"volume":0.0,"delta":-0.5493,"gamma":0.0006,"vega":16.2469,"theta":-0.9146,"rho":-14.5018,"theo":316.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.55,"last_trade_time":"2026-02-11T13:10:30","percent_change":0.0,"prev_day_close":307.0},{"option":"SPXW260630C07050000","bid":202.4,"bid_size":1.0,"ask":204.3,"ask_size":6.0,"iv":0.1558,"open_interest":118.0,"volume":1.0,"delta":0.4479,"gamma":0.0006,"vega":16.2308,"theta":-0.9298,"rho":10.189,"theo":202.9794,"change":22.0,"open":219.3,"high":219.3,"low":219.3,"tick":"up","last_trade_price":219.3,"last_trade_time":"2026-02-18T11:26:31","percent_change":11.1505,"prev_day_close":208.0},{"option":"SPXW260630P07050000","bid":317.9,"bid_size":6.0,"ask":320.4,"ask_size":2.0,"iv":0.156,"open_interest":127.0,"volume":0.0,"delta":-0.5525,"gamma":0.0006,"vega":16.2308,"theta":-0.9106,"rho":-14.5895,"theo":318.9543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.8,"last_trade_time":"2026-02-09T15:59:55","percent_change":0.0,"prev_day_close":309.200012207031},{"option":"SPXW260630C07055000","bid":199.6,"bid_size":13.0,"ask":201.7,"ask_size":6.0,"iv":0.1554,"open_interest":42.0,"volume":0.0,"delta":0.4447,"gamma":0.0006,"vega":16.2137,"theta":-0.9266,"rho":10.1185,"theo":200.2869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.89,"last_trade_time":"2026-02-12T15:54:52","percent_change":0.0,"prev_day_close":205.300003051758},{"option":"SPXW260630P07055000","bid":320.5,"bid_size":2.0,"ask":322.7,"ask_size":2.0,"iv":0.1556,"open_interest":4.0,"volume":0.0,"delta":-0.5558,"gamma":0.0006,"vega":16.2137,"theta":-0.9066,"rho":-14.6776,"theo":321.1896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.5,"last_trade_time":"2026-01-30T11:32:58","percent_change":0.0,"prev_day_close":311.300003051758},{"option":"SPXW260630C07060000","bid":197.1,"bid_size":1.0,"ask":198.9,"ask_size":6.0,"iv":0.155,"open_interest":34.0,"volume":0.0,"delta":0.4414,"gamma":0.0006,"vega":16.1955,"theta":-0.9233,"rho":10.0477,"theo":197.6132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.2,"last_trade_time":"2026-02-12T12:30:57","percent_change":0.0,"prev_day_close":202.550003051758},{"option":"SPXW260630P07060000","bid":322.7,"bid_size":6.0,"ask":324.9,"ask_size":2.0,"iv":0.1552,"open_interest":11.0,"volume":0.0,"delta":-0.559,"gamma":0.0006,"vega":16.1955,"theta":-0.9025,"rho":-14.766,"theo":323.4436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.6,"last_trade_time":"2026-01-15T09:55:49","percent_change":0.0,"prev_day_close":313.5},{"option":"SPXW260630C07065000","bid":194.3,"bid_size":13.0,"ask":196.3,"ask_size":6.0,"iv":0.1546,"open_interest":5.0,"volume":0.0,"delta":0.4382,"gamma":0.0006,"vega":16.1762,"theta":-0.92,"rho":9.9767,"theo":194.9585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":227.34,"last_trade_time":"2026-02-03T13:21:36","percent_change":0.0,"prev_day_close":199.899993896484},{"option":"SPXW260630P07065000","bid":325.0,"bid_size":2.0,"ask":327.1,"ask_size":2.0,"iv":0.1548,"open_interest":1.0,"volume":0.0,"delta":-0.5622,"gamma":0.0006,"vega":16.1762,"theta":-0.8983,"rho":-14.8545,"theo":325.7166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":286.5,"last_trade_time":"2026-02-11T13:10:30","percent_change":0.0,"prev_day_close":315.699996948242},{"option":"SPXW260630C07070000","bid":191.8,"bid_size":1.0,"ask":193.7,"ask_size":6.0,"iv":0.1542,"open_interest":22.0,"volume":0.0,"delta":0.4349,"gamma":0.0006,"vega":16.1559,"theta":-0.9166,"rho":9.9056,"theo":192.3228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.64,"last_trade_time":"2026-02-04T16:01:21","percent_change":0.0,"prev_day_close":197.199996948242},{"option":"SPXW260630P07070000","bid":327.3,"bid_size":6.0,"ask":329.5,"ask_size":6.0,"iv":0.1544,"open_interest":7.0,"volume":0.0,"delta":-0.5655,"gamma":0.0006,"vega":16.1559,"theta":-0.8941,"rho":-14.9431,"theo":328.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.09,"last_trade_time":"2026-02-09T13:21:16","percent_change":0.0,"prev_day_close":318.199996948242},{"option":"SPXW260630C07075000","bid":189.1,"bid_size":11.0,"ask":191.1,"ask_size":6.0,"iv":0.1538,"open_interest":69.0,"volume":0.0,"delta":0.4317,"gamma":0.0006,"vega":16.1345,"theta":-0.9131,"rho":9.8345,"theo":189.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.9,"last_trade_time":"2026-02-13T14:41:54","percent_change":0.0,"prev_day_close":194.5},{"option":"SPXW260630P07075000","bid":329.6,"bid_size":6.0,"ask":331.7,"ask_size":2.0,"iv":0.154,"open_interest":155.0,"volume":0.0,"delta":-0.5688,"gamma":0.0006,"vega":16.1345,"theta":-0.8898,"rho":-15.0317,"theo":330.3198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.37,"last_trade_time":"2026-02-11T12:16:33","percent_change":0.0,"prev_day_close":320.25},{"option":"SPXW260630C07080000","bid":186.5,"bid_size":17.0,"ask":188.5,"ask_size":6.0,"iv":0.1534,"open_interest":87.0,"volume":0.0,"delta":0.4284,"gamma":0.0006,"vega":16.1121,"theta":-0.9096,"rho":9.7635,"theo":187.1089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.58,"last_trade_time":"2026-02-13T12:23:17","percent_change":0.0,"prev_day_close":191.899993896484},{"option":"SPXW260630P07080000","bid":331.6,"bid_size":6.0,"ask":334.1,"ask_size":6.0,"iv":0.1536,"open_interest":9.0,"volume":0.0,"delta":-0.572,"gamma":0.0006,"vega":16.1121,"theta":-0.8855,"rho":-15.1202,"theo":332.6502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.42,"last_trade_time":"2026-02-11T12:16:33","percent_change":0.0,"prev_day_close":322.550003051758},{"option":"SPXW260630C07090000","bid":181.4,"bid_size":12.0,"ask":183.3,"ask_size":6.0,"iv":0.1526,"open_interest":89.0,"volume":0.0,"delta":0.4218,"gamma":0.0006,"vega":16.0643,"theta":-0.9024,"rho":9.6216,"theo":181.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.0,"last_trade_time":"2026-02-12T11:35:30","percent_change":0.0,"prev_day_close":186.650001525879},{"option":"SPXW260630P07090000","bid":336.0,"bid_size":7.0,"ask":338.8,"ask_size":2.0,"iv":0.1525,"open_interest":10.0,"volume":1.0,"delta":-0.5786,"gamma":0.0006,"vega":16.0643,"theta":-0.8766,"rho":-15.2972,"theo":337.3691,"change":-31.43,"open":311.82,"high":311.82,"low":311.82,"tick":"up","last_trade_price":311.82,"last_trade_time":"2026-02-18T10:17:52","percent_change":-9.15659,"prev_day_close":327.199996948242},{"option":"SPXW260630C07100000","bid":176.4,"bid_size":1.0,"ask":178.4,"ask_size":12.0,"iv":0.1518,"open_interest":640.0,"volume":211.0,"delta":0.4152,"gamma":0.0006,"vega":16.0124,"theta":-0.895,"rho":9.4796,"theo":176.9136,"change":10.46,"open":175.4,"high":193.68,"low":175.4,"tick":"down","last_trade_price":182.36,"last_trade_time":"2026-02-18T15:44:37","percent_change":6.08494,"prev_day_close":181.5},{"option":"SPXW260630P07100000","bid":341.5,"bid_size":6.0,"ask":343.7,"ask_size":6.0,"iv":0.1519,"open_interest":302.0,"volume":1.0,"delta":-0.5852,"gamma":0.0006,"vega":16.0124,"theta":-0.8676,"rho":-15.4743,"theo":342.1658,"change":-17.83,"open":330.52,"high":330.52,"low":330.52,"tick":"up","last_trade_price":330.52,"last_trade_time":"2026-02-18T15:44:37","percent_change":-5.11842,"prev_day_close":331.899993896484},{"option":"SPXW260630C07110000","bid":171.4,"bid_size":12.0,"ask":173.3,"ask_size":6.0,"iv":0.151,"open_interest":32.0,"volume":10.0,"delta":0.4085,"gamma":0.0006,"vega":15.9562,"theta":-0.8874,"rho":9.3371,"theo":171.9338,"change":21.38,"open":188.43,"high":188.43,"low":188.43,"tick":"no_change","last_trade_price":188.43,"last_trade_time":"2026-02-18T10:58:17","percent_change":12.7986,"prev_day_close":176.5},{"option":"SPXW260630P07110000","bid":346.4,"bid_size":6.0,"ask":348.5,"ask_size":6.0,"iv":0.1511,"open_interest":14.0,"volume":0.0,"delta":-0.5919,"gamma":0.0006,"vega":15.9562,"theta":-0.8583,"rho":-15.6519,"theo":347.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":295.45,"last_trade_time":"2026-01-28T13:39:40","percent_change":0.0,"prev_day_close":336.699996948242},{"option":"SPXW260630C07120000","bid":166.6,"bid_size":1.0,"ask":168.4,"ask_size":6.0,"iv":0.1502,"open_interest":17.0,"volume":2.0,"delta":0.4019,"gamma":0.0006,"vega":15.8954,"theta":-0.8795,"rho":9.1933,"theo":167.0338,"change":12.09,"open":174.84,"high":174.84,"low":174.29,"tick":"down","last_trade_price":174.29,"last_trade_time":"2026-02-18T14:18:06","percent_change":7.45376,"prev_day_close":171.449996948242},{"option":"SPXW260630P07120000","bid":351.0,"bid_size":6.0,"ask":353.4,"ask_size":2.0,"iv":0.1504,"open_interest":39.0,"volume":0.0,"delta":-0.5986,"gamma":0.0006,"vega":15.8954,"theta":-0.8489,"rho":-15.8308,"theo":351.9969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":412.97,"last_trade_time":"2025-12-01T10:45:51","percent_change":0.0,"prev_day_close":341.550003051758},{"option":"SPXW260630C07125000","bid":164.1,"bid_size":12.0,"ask":166.0,"ask_size":12.0,"iv":0.1499,"open_interest":38.0,"volume":0.0,"delta":0.3985,"gamma":0.0006,"vega":15.8631,"theta":-0.8755,"rho":9.1207,"theo":164.6142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.35,"last_trade_time":"2026-02-03T13:06:31","percent_change":0.0,"prev_day_close":169.0},{"option":"SPXW260630P07125000","bid":353.5,"bid_size":6.0,"ask":356.0,"ask_size":6.0,"iv":0.15,"open_interest":149.0,"volume":0.0,"delta":-0.6019,"gamma":0.0006,"vega":15.8631,"theta":-0.8441,"rho":-15.9209,"theo":354.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":298.61,"last_trade_time":"2026-02-09T15:33:57","percent_change":0.0,"prev_day_close":344.0},{"option":"SPXW260630C07130000","bid":161.8,"bid_size":1.0,"ask":163.6,"ask_size":6.0,"iv":0.1495,"open_interest":16.0,"volume":0.0,"delta":0.3952,"gamma":0.0006,"vega":15.8295,"theta":-0.8715,"rho":9.0475,"theo":162.2151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.69,"last_trade_time":"2026-02-03T13:06:31","percent_change":0.0,"prev_day_close":166.550003051758},{"option":"SPXW260630P07130000","bid":356.4,"bid_size":6.0,"ask":358.5,"ask_size":6.0,"iv":0.1496,"open_interest":21.0,"volume":0.0,"delta":-0.6053,"gamma":0.0006,"vega":15.8295,"theta":-0.8392,"rho":-16.0116,"theo":357.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":365.4,"last_trade_time":"2026-02-12T13:12:38","percent_change":0.0,"prev_day_close":346.5},{"option":"SPXW260630C07140000","bid":157.0,"bid_size":13.0,"ask":158.9,"ask_size":12.0,"iv":0.1486,"open_interest":9.0,"volume":0.0,"delta":0.3884,"gamma":0.0006,"vega":15.7584,"theta":-0.8632,"rho":8.8996,"theo":157.4793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.05,"last_trade_time":"2026-02-10T16:05:28","percent_change":0.0,"prev_day_close":161.75},{"option":"SPXW260630P07140000","bid":361.5,"bid_size":6.0,"ask":363.7,"ask_size":6.0,"iv":0.1488,"open_interest":14.0,"volume":0.0,"delta":-0.612,"gamma":0.0006,"vega":15.7584,"theta":-0.8293,"rho":-16.1946,"theo":362.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.08,"last_trade_time":"2026-01-30T11:02:56","percent_change":0.0,"prev_day_close":351.5},{"option":"SPXW260630C07150000","bid":152.3,"bid_size":12.0,"ask":154.2,"ask_size":13.0,"iv":0.148,"open_interest":248.0,"volume":1.0,"delta":0.3817,"gamma":0.0006,"vega":15.6817,"theta":-0.8548,"rho":8.7496,"theo":152.8278,"change":18.1,"open":166.5,"high":166.5,"low":166.5,"tick":"up","last_trade_price":166.5,"last_trade_time":"2026-02-18T11:26:31","percent_change":12.1968,"prev_day_close":156.949996948242},{"option":"SPXW260630P07150000","bid":366.7,"bid_size":6.0,"ask":368.9,"ask_size":2.0,"iv":0.1481,"open_interest":68.0,"volume":0.0,"delta":-0.6187,"gamma":0.0006,"vega":15.6817,"theta":-0.8192,"rho":-16.3796,"theo":367.3573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.68,"last_trade_time":"2026-01-16T11:12:15","percent_change":0.0,"prev_day_close":356.650009155273},{"option":"SPXW260630C07160000","bid":147.8,"bid_size":13.0,"ask":149.7,"ask_size":12.0,"iv":0.1471,"open_interest":4.0,"volume":0.0,"delta":0.375,"gamma":0.0006,"vega":15.5997,"theta":-0.8462,"rho":8.5984,"theo":148.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.5,"last_trade_time":"2026-02-05T15:39:27","percent_change":0.0,"prev_day_close":152.349998474121},{"option":"SPXW260630P07160000","bid":372.0,"bid_size":6.0,"ask":374.1,"ask_size":2.0,"iv":0.1473,"open_interest":4.0,"volume":0.0,"delta":-0.6255,"gamma":0.0006,"vega":15.5997,"theta":-0.809,"rho":-16.5659,"theo":372.6469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":342.49,"last_trade_time":"2026-01-23T10:14:58","percent_change":0.0,"prev_day_close":361.849990844727},{"option":"SPXW260630C07170000","bid":143.3,"bid_size":12.0,"ask":145.1,"ask_size":7.0,"iv":0.1464,"open_interest":9.0,"volume":0.0,"delta":0.3682,"gamma":0.0006,"vega":15.5127,"theta":-0.8373,"rho":8.4467,"theo":143.7826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":196.0,"last_trade_time":"2026-01-29T14:39:52","percent_change":0.0,"prev_day_close":147.75},{"option":"SPXW260630P07170000","bid":377.1,"bid_size":6.0,"ask":379.5,"ask_size":6.0,"iv":0.1465,"open_interest":8.0,"volume":0.0,"delta":-0.6322,"gamma":0.0006,"vega":15.5127,"theta":-0.7985,"rho":-16.7527,"theo":378.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.84,"last_trade_time":"2026-02-04T15:35:43","percent_change":0.0,"prev_day_close":367.100006103516},{"option":"SPXW260630C07175000","bid":141.1,"bid_size":13.0,"ask":142.9,"ask_size":7.0,"iv":0.146,"open_interest":176.0,"volume":0.0,"delta":0.3648,"gamma":0.0006,"vega":15.4674,"theta":-0.8328,"rho":8.371,"theo":141.5755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.87,"last_trade_time":"2026-02-06T10:34:59","percent_change":0.0,"prev_day_close":145.449996948242},{"option":"SPXW260630P07175000","bid":380.1,"bid_size":5.0,"ask":382.2,"ask_size":5.0,"iv":0.1462,"open_interest":81.0,"volume":0.0,"delta":-0.6356,"gamma":0.0006,"vega":15.4674,"theta":-0.7932,"rho":-16.8459,"theo":380.7436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":407.18,"last_trade_time":"2026-02-13T15:31:58","percent_change":0.0,"prev_day_close":369.75},{"option":"SPXW260630C07180000","bid":138.9,"bid_size":13.0,"ask":140.8,"ask_size":13.0,"iv":0.1458,"open_interest":6.0,"volume":0.0,"delta":0.3614,"gamma":0.0006,"vega":15.4211,"theta":-0.8283,"rho":8.2956,"theo":139.3901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.76,"last_trade_time":"2026-02-05T14:22:01","percent_change":0.0,"prev_day_close":143.25},{"option":"SPXW260630P07180000","bid":382.5,"bid_size":5.0,"ask":385.0,"ask_size":5.0,"iv":0.1458,"open_interest":12.0,"volume":0.0,"delta":-0.639,"gamma":0.0006,"vega":15.4211,"theta":-0.7878,"rho":-16.9388,"theo":383.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.69,"last_trade_time":"2026-02-12T12:58:44","percent_change":0.0,"prev_day_close":372.449996948242},{"option":"SPXW260630C07190000","bid":134.6,"bid_size":14.0,"ask":136.4,"ask_size":7.0,"iv":0.145,"open_interest":40.0,"volume":0.0,"delta":0.3546,"gamma":0.0006,"vega":15.3255,"theta":-0.8191,"rho":8.1456,"theo":135.0843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.64,"last_trade_time":"2026-02-05T12:04:05","percent_change":0.0,"prev_day_close":138.849998474121},{"option":"SPXW260630P07190000","bid":388.4,"bid_size":5.0,"ask":390.5,"ask_size":2.0,"iv":0.1452,"open_interest":10.0,"volume":0.0,"delta":-0.6458,"gamma":0.0006,"vega":15.3255,"theta":-0.777,"rho":-17.124,"theo":389.0355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":367.5,"last_trade_time":"2026-01-08T14:15:41","percent_change":0.0,"prev_day_close":377.899993896484},{"option":"SPXW260630C07200000","bid":130.4,"bid_size":13.0,"ask":132.2,"ask_size":20.0,"iv":0.1443,"open_interest":636.0,"volume":0.0,"delta":0.3479,"gamma":0.0006,"vega":15.226,"theta":-0.8097,"rho":7.9966,"theo":130.8652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.75,"last_trade_time":"2026-02-17T12:18:13","percent_change":0.0,"prev_day_close":134.550003051758},{"option":"SPXW260630P07200000","bid":394.0,"bid_size":5.0,"ask":396.1,"ask_size":2.0,"iv":0.1444,"open_interest":44.0,"volume":1.0,"delta":-0.6526,"gamma":0.0006,"vega":15.226,"theta":-0.766,"rho":-17.308,"theo":394.6719,"change":-5.68,"open":396.22,"high":396.22,"low":396.22,"tick":"up","last_trade_price":396.22,"last_trade_time":"2026-02-18T09:52:06","percent_change":-1.41329,"prev_day_close":383.449996948242},{"option":"SPXW260630C07210000","bid":126.2,"bid_size":13.0,"ask":128.1,"ask_size":13.0,"iv":0.1436,"open_interest":18.0,"volume":0.0,"delta":0.3411,"gamma":0.0006,"vega":15.1226,"theta":-0.8001,"rho":7.8481,"theo":126.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.2,"last_trade_time":"2026-01-30T13:33:55","percent_change":0.0,"prev_day_close":130.25},{"option":"SPXW260630P07210000","bid":399.7,"bid_size":1.0,"ask":401.8,"ask_size":1.0,"iv":0.1436,"open_interest":6.0,"volume":0.0,"delta":-0.6593,"gamma":0.0006,"vega":15.1226,"theta":-0.7548,"rho":-17.4916,"theo":400.3948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.4,"last_trade_time":"2026-02-04T16:03:10","percent_change":0.0,"prev_day_close":389.050003051758},{"option":"SPXW260630C07220000","bid":122.2,"bid_size":13.0,"ask":124.0,"ask_size":13.0,"iv":0.1428,"open_interest":38.0,"volume":0.0,"delta":0.3343,"gamma":0.0006,"vega":15.0148,"theta":-0.7904,"rho":7.6994,"theo":122.6868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.91,"last_trade_time":"2026-02-11T09:40:25","percent_change":0.0,"prev_day_close":126.149997711182},{"option":"SPXW260630P07220000","bid":405.5,"bid_size":1.0,"ask":407.6,"ask_size":1.0,"iv":0.1429,"open_interest":0.0,"volume":0.0,"delta":-0.6661,"gamma":0.0006,"vega":15.0148,"theta":-0.7434,"rho":-17.6754,"theo":406.2044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.75},{"option":"SPXW260630C07225000","bid":120.2,"bid_size":13.0,"ask":122.0,"ask_size":13.0,"iv":0.1425,"open_interest":188.0,"volume":0.0,"delta":0.331,"gamma":0.0006,"vega":14.9591,"theta":-0.7855,"rho":7.6246,"theo":120.6966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.79,"last_trade_time":"2026-02-12T12:20:10","percent_change":0.0,"prev_day_close":124.049999237061},{"option":"SPXW260630P07225000","bid":408.3,"bid_size":1.0,"ask":410.5,"ask_size":1.0,"iv":0.1426,"open_interest":18.0,"volume":1.0,"delta":-0.6695,"gamma":0.0006,"vega":14.9591,"theta":-0.7377,"rho":-17.7677,"theo":409.1419,"change":-5.95,"open":410.8,"high":410.8,"low":410.8,"tick":"up","last_trade_price":410.8,"last_trade_time":"2026-02-18T09:52:06","percent_change":-1.42771,"prev_day_close":397.650009155273},{"option":"SPXW260630C07230000","bid":118.2,"bid_size":13.0,"ask":120.0,"ask_size":15.0,"iv":0.1421,"open_interest":4.0,"volume":0.0,"delta":0.3276,"gamma":0.0006,"vega":14.9021,"theta":-0.7806,"rho":7.5495,"theo":118.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.01,"last_trade_time":"2026-02-11T09:40:25","percent_change":0.0,"prev_day_close":122.049999237061},{"option":"SPXW260630P07230000","bid":411.1,"bid_size":1.0,"ask":413.5,"ask_size":1.0,"iv":0.1423,"open_interest":0.0,"volume":0.0,"delta":-0.6728,"gamma":0.0006,"vega":14.9021,"theta":-0.7319,"rho":-17.8603,"theo":412.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.550003051758},{"option":"SPXW260630C07240000","bid":114.3,"bid_size":13.0,"ask":116.1,"ask_size":15.0,"iv":0.1415,"open_interest":21.0,"volume":0.0,"delta":0.3209,"gamma":0.0006,"vega":14.7839,"theta":-0.7705,"rho":7.3983,"theo":114.8577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.2,"last_trade_time":"2026-02-10T11:21:20","percent_change":0.0,"prev_day_close":118.049999237061},{"option":"SPXW260630P07240000","bid":417.1,"bid_size":1.0,"ask":419.5,"ask_size":1.0,"iv":0.1417,"open_interest":4.0,"volume":0.0,"delta":-0.6796,"gamma":0.0006,"vega":14.7839,"theta":-0.7203,"rho":-18.0466,"theo":418.0861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.0,"last_trade_time":"2026-02-12T11:29:29","percent_change":0.0,"prev_day_close":406.449996948242},{"option":"SPXW260630C07250000","bid":110.6,"bid_size":15.0,"ask":112.3,"ask_size":16.0,"iv":0.1408,"open_interest":928.0,"volume":2.0,"delta":0.3142,"gamma":0.0006,"vega":14.6601,"theta":-0.7604,"rho":7.2459,"theo":111.0755,"change":2.8,"open":111.5,"high":111.5,"low":110.4,"tick":"down","last_trade_price":110.4,"last_trade_time":"2026-02-18T15:21:01","percent_change":2.60223,"prev_day_close":114.149997711182},{"option":"SPXW260630P07250000","bid":423.4,"bid_size":1.0,"ask":425.5,"ask_size":1.0,"iv":0.1409,"open_interest":60.0,"volume":0.0,"delta":-0.6863,"gamma":0.0006,"vega":14.6601,"theta":-0.7085,"rho":-18.234,"theo":424.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":392.06,"last_trade_time":"2026-01-08T15:40:51","percent_change":0.0,"prev_day_close":412.399993896484},{"option":"SPXW260630C07260000","bid":106.9,"bid_size":1.0,"ask":108.6,"ask_size":22.0,"iv":0.1402,"open_interest":63.0,"volume":0.0,"delta":0.3075,"gamma":0.0006,"vega":14.5308,"theta":-0.7501,"rho":7.0933,"theo":107.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.27,"last_trade_time":"2026-02-17T13:56:17","percent_change":0.0,"prev_day_close":110.350002288818},{"option":"SPXW260630P07260000","bid":429.4,"bid_size":1.0,"ask":431.7,"ask_size":1.0,"iv":0.1404,"open_interest":0.0,"volume":0.0,"delta":-0.693,"gamma":0.0006,"vega":14.5308,"theta":-0.6966,"rho":-18.4218,"theo":430.3213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.449996948242},{"option":"SPXW260630C07270000","bid":103.2,"bid_size":15.0,"ask":105.0,"ask_size":23.0,"iv":0.1395,"open_interest":30.0,"volume":0.0,"delta":0.3008,"gamma":0.0006,"vega":14.3968,"theta":-0.7396,"rho":6.9413,"theo":103.7768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.5,"last_trade_time":"2026-02-17T13:45:07","percent_change":0.0,"prev_day_close":106.649997711182},{"option":"SPXW260630P07270000","bid":433.8,"bid_size":4.0,"ask":440.0,"ask_size":4.0,"iv":0.1396,"open_interest":3.0,"volume":0.0,"delta":-0.6996,"gamma":0.0006,"vega":14.3968,"theta":-0.6845,"rho":-18.6088,"theo":436.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":444.6,"last_trade_time":"2026-02-12T13:12:38","percent_change":0.0,"prev_day_close":424.600006103516},{"option":"SPXW260630C07275000","bid":101.4,"bid_size":14.0,"ask":103.2,"ask_size":23.0,"iv":0.1392,"open_interest":282.0,"volume":0.0,"delta":0.2975,"gamma":0.0006,"vega":14.3282,"theta":-0.7344,"rho":6.866,"theo":102.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.75,"last_trade_time":"2026-02-17T13:45:07","percent_change":0.0,"prev_day_close":104.799999237061},{"option":"SPXW260630P07275000","bid":437.0,"bid_size":4.0,"ask":442.7,"ask_size":3.0,"iv":0.1394,"open_interest":92.0,"volume":0.0,"delta":-0.7029,"gamma":0.0006,"vega":14.3282,"theta":-0.6784,"rho":-18.7017,"theo":439.7298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":367.11,"last_trade_time":"2026-02-10T11:17:46","percent_change":0.0,"prev_day_close":427.149993896484},{"option":"SPXW260630C07300000","bid":92.9,"bid_size":16.0,"ask":94.6,"ask_size":25.0,"iv":0.1377,"open_interest":903.0,"volume":7.0,"delta":0.281,"gamma":0.0006,"vega":13.9734,"theta":-0.7076,"rho":6.4968,"theo":93.4824,"change":5.2,"open":104.0,"high":104.13,"low":95.5,"tick":"down","last_trade_price":95.5,"last_trade_time":"2026-02-18T15:42:00","percent_change":5.75858,"prev_day_close":96.0},{"option":"SPXW260630P07300000","bid":452.9,"bid_size":4.0,"ask":459.3,"ask_size":4.0,"iv":0.1377,"open_interest":67.0,"volume":0.0,"delta":-0.7194,"gamma":0.0006,"vega":13.9734,"theta":-0.6476,"rho":-19.1585,"theo":455.8436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.46,"last_trade_time":"2026-02-13T10:34:05","percent_change":0.0,"prev_day_close":442.900009155273},{"option":"SPXW260630C07325000","bid":84.9,"bid_size":1.0,"ask":86.5,"ask_size":16.0,"iv":0.1362,"open_interest":143.0,"volume":2.0,"delta":0.2649,"gamma":0.0006,"vega":13.5994,"theta":-0.6802,"rho":6.1343,"theo":85.4851,"change":11.47,"open":93.97,"high":93.97,"low":93.97,"tick":"no_change","last_trade_price":93.97,"last_trade_time":"2026-02-18T11:51:01","percent_change":13.903,"prev_day_close":87.75},{"option":"SPXW260630P07325000","bid":469.4,"bid_size":4.0,"ask":475.9,"ask_size":4.0,"iv":0.1362,"open_interest":47.0,"volume":0.0,"delta":-0.7356,"gamma":0.0006,"vega":13.5994,"theta":-0.6161,"rho":-19.6087,"theo":472.4849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":530.12,"last_trade_time":"2026-02-05T15:46:11","percent_change":0.0,"prev_day_close":459.25},{"option":"SPXW260630C07350000","bid":77.3,"bid_size":17.0,"ask":79.0,"ask_size":27.0,"iv":0.1348,"open_interest":469.0,"volume":0.0,"delta":0.249,"gamma":0.0006,"vega":13.1977,"theta":-0.6524,"rho":5.7704,"theo":78.0077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.91,"last_trade_time":"2026-02-17T11:21:11","percent_change":0.0,"prev_day_close":80.0},{"option":"SPXW260630P07350000","bid":486.5,"bid_size":4.0,"ask":493.0,"ask_size":4.0,"iv":0.1348,"open_interest":49.0,"volume":0.0,"delta":-0.7514,"gamma":0.0006,"vega":13.1977,"theta":-0.5841,"rho":-20.0602,"theo":489.6461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.52,"last_trade_time":"2026-02-10T12:51:47","percent_change":0.0,"prev_day_close":476.25},{"option":"SPXW260630C07375000","bid":70.3,"bid_size":17.0,"ask":71.9,"ask_size":17.0,"iv":0.1334,"open_interest":304.0,"volume":0.0,"delta":0.2336,"gamma":0.0006,"vega":12.7701,"theta":-0.6241,"rho":5.4143,"theo":71.0405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-02-17T11:05:52","percent_change":0.0,"prev_day_close":72.7999992370606},{"option":"SPXW260630P07375000","bid":504.0,"bid_size":4.0,"ask":510.3,"ask_size":4.0,"iv":0.1336,"open_interest":32.0,"volume":0.0,"delta":-0.7668,"gamma":0.0006,"vega":12.7701,"theta":-0.5518,"rho":-20.5041,"theo":507.3175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.8,"last_trade_time":"2026-01-30T10:13:08","percent_change":0.0,"prev_day_close":493.649993896484},{"option":"SPXW260630C07400000","bid":64.0,"bid_size":26.0,"ask":65.2,"ask_size":26.0,"iv":0.1322,"open_interest":1797.0,"volume":300.0,"delta":0.2185,"gamma":0.0005,"vega":12.3302,"theta":-0.5956,"rho":5.0742,"theo":64.5608,"change":7.91,"open":69.96,"high":69.96,"low":69.96,"tick":"up","last_trade_price":69.96,"last_trade_time":"2026-02-18T10:37:08","percent_change":12.7478,"prev_day_close":66.1500015258789},{"option":"SPXW260630P07400000","bid":521.9,"bid_size":4.0,"ask":528.5,"ask_size":4.0,"iv":0.1322,"open_interest":26.0,"volume":0.0,"delta":-0.7819,"gamma":0.0005,"vega":12.3302,"theta":-0.5192,"rho":-20.9318,"theo":525.4765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":511.81,"last_trade_time":"2026-02-04T12:21:51","percent_change":0.0,"prev_day_close":511.75},{"option":"SPXW260630C07425000","bid":57.8,"bid_size":21.0,"ask":59.2,"ask_size":20.0,"iv":0.1309,"open_interest":184.0,"volume":5.0,"delta":0.204,"gamma":0.0005,"vega":11.8791,"theta":-0.5669,"rho":4.7416,"theo":58.548,"change":4.3,"open":64.6,"high":65.05,"low":60.5,"tick":"down","last_trade_price":60.5,"last_trade_time":"2026-02-18T14:40:36","percent_change":7.65125,"prev_day_close":59.9499988555908},{"option":"SPXW260630P07425000","bid":540.6,"bid_size":4.0,"ask":547.5,"ask_size":4.0,"iv":0.131,"open_interest":36.0,"volume":0.0,"delta":-0.7965,"gamma":0.0005,"vega":11.8791,"theta":-0.4865,"rho":-21.352,"theo":544.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":462.83,"last_trade_time":"2026-02-09T15:33:57","percent_change":0.0,"prev_day_close":529.5},{"option":"SPXW260630C07450000","bid":52.3,"bid_size":21.0,"ask":53.7,"ask_size":21.0,"iv":0.1299,"open_interest":335.0,"volume":3.0,"delta":0.1899,"gamma":0.0005,"vega":11.4084,"theta":-0.5384,"rho":4.414,"theo":52.9901,"change":8.1,"open":58.9,"high":58.9,"low":58.9,"tick":"up","last_trade_price":58.9,"last_trade_time":"2026-02-18T11:15:12","percent_change":15.9449,"prev_day_close":54.25},{"option":"SPXW260630P07450000","bid":559.6,"bid_size":4.0,"ask":566.6,"ask_size":4.0,"iv":0.1298,"open_interest":54.0,"volume":0.0,"delta":-0.8105,"gamma":0.0005,"vega":11.4084,"theta":-0.4538,"rho":-21.7674,"theo":563.183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":484.4,"last_trade_time":"2026-02-09T15:37:06","percent_change":0.0,"prev_day_close":548.849975585938},{"option":"SPXW260630C07475000","bid":47.3,"bid_size":1.0,"ask":48.5,"ask_size":22.0,"iv":0.1288,"open_interest":186.0,"volume":5.0,"delta":0.1764,"gamma":0.0005,"vega":10.9251,"theta":-0.5099,"rho":4.1027,"theo":47.8686,"change":6.29,"open":52.19,"high":52.19,"low":52.19,"tick":"up","last_trade_price":52.19,"last_trade_time":"2026-02-18T13:31:07","percent_change":13.7037,"prev_day_close":48.9499988555908},{"option":"SPXW260630P07475000","bid":579.0,"bid_size":4.0,"ask":586.1,"ask_size":4.0,"iv":0.1287,"open_interest":4.0,"volume":0.0,"delta":-0.824,"gamma":0.0005,"vega":10.9251,"theta":-0.4212,"rho":-22.1664,"theo":582.7001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":770.49,"last_trade_time":"2025-11-07T11:57:35","percent_change":0.0,"prev_day_close":568.450012207031},{"option":"SPXW260630C07500000","bid":42.5,"bid_size":25.0,"ask":43.8,"ask_size":24.0,"iv":0.1279,"open_interest":542.0,"volume":7.0,"delta":0.1635,"gamma":0.0005,"vega":10.4424,"theta":-0.4818,"rho":3.8079,"theo":43.1576,"change":4.05,"open":47.4,"high":47.84,"low":45.38,"tick":"up","last_trade_price":45.4,"last_trade_time":"2026-02-18T14:32:49","percent_change":9.79444,"prev_day_close":44.1499996185303},{"option":"SPXW260630P07500000","bid":598.9,"bid_size":4.0,"ask":605.6,"ask_size":4.0,"iv":0.1278,"open_interest":8.0,"volume":0.0,"delta":-0.837,"gamma":0.0005,"vega":10.4424,"theta":-0.389,"rho":-22.5488,"theo":602.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.05,"last_trade_time":"2026-01-30T14:53:05","percent_change":0.0,"prev_day_close":588.299987792969},{"option":"SPXW260630C07525000","bid":38.3,"bid_size":26.0,"ask":39.5,"ask_size":26.0,"iv":0.1269,"open_interest":102.0,"volume":0.0,"delta":0.1511,"gamma":0.0004,"vega":9.9568,"theta":-0.4541,"rho":3.521,"theo":38.8391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.97,"last_trade_time":"2026-02-12T10:49:39","percent_change":0.0,"prev_day_close":39.6999988555908},{"option":"SPXW260630P07525000","bid":618.7,"bid_size":3.0,"ask":626.5,"ask_size":3.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.8493,"gamma":0.0004,"vega":9.9568,"theta":-0.3572,"rho":-22.9234,"theo":622.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":618.5,"last_trade_time":"2025-12-08T10:00:07","percent_change":0.0,"prev_day_close":608.549987792969},{"option":"SPXW260630C07550000","bid":34.4,"bid_size":32.0,"ask":35.5,"ask_size":27.0,"iv":0.126,"open_interest":236.0,"volume":2.0,"delta":0.1394,"gamma":0.0004,"vega":9.4635,"theta":-0.427,"rho":3.2467,"theo":34.8979,"change":5.1,"open":35.22,"high":38.6,"low":35.22,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-18T10:37:51","percent_change":15.2239,"prev_day_close":35.6499996185303},{"option":"SPXW260630P07550000","bid":639.8,"bid_size":3.0,"ask":647.2,"ask_size":3.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.861,"gamma":0.0004,"vega":9.4635,"theta":-0.3261,"rho":-23.2854,"theo":643.6452,"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":629.200012207031},{"option":"SPXW260630C07575000","bid":30.8,"bid_size":36.0,"ask":31.9,"ask_size":30.0,"iv":0.1253,"open_interest":65.0,"volume":1.0,"delta":0.1284,"gamma":0.0004,"vega":8.9738,"theta":-0.4006,"rho":2.9924,"theo":31.3094,"change":1.57,"open":31.67,"high":31.67,"low":31.67,"tick":"down","last_trade_price":31.67,"last_trade_time":"2026-02-18T09:45:43","percent_change":5.21595,"prev_day_close":32.0000009536743},{"option":"SPXW260630P07575000","bid":660.8,"bid_size":3.0,"ask":668.4,"ask_size":3.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.8721,"gamma":0.0004,"vega":8.9738,"theta":-0.2956,"rho":-23.6274,"theo":664.6954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.149993896484},{"option":"SPXW260630C07600000","bid":27.9,"bid_size":23.0,"ask":28.7,"ask_size":54.0,"iv":0.1248,"open_interest":1410.0,"volume":3.0,"delta":0.1179,"gamma":0.0004,"vega":8.4959,"theta":-0.375,"rho":2.7517,"theo":28.0499,"change":2.66,"open":31.34,"high":31.34,"low":29.66,"tick":"down","last_trade_price":29.66,"last_trade_time":"2026-02-18T14:20:03","percent_change":9.85185,"prev_day_close":28.8500003814697},{"option":"SPXW260630P07600000","bid":681.7,"bid_size":3.0,"ask":689.8,"ask_size":3.0,"iv":0.1245,"open_interest":2.0,"volume":0.0,"delta":-0.8825,"gamma":0.0004,"vega":8.4959,"theta":-0.266,"rho":-23.9557,"theo":686.0745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":588.48,"last_trade_time":"2026-01-28T13:11:20","percent_change":0.0,"prev_day_close":671.5},{"option":"SPXW260630C07625000","bid":24.7,"bid_size":41.0,"ask":25.8,"ask_size":35.0,"iv":0.124,"open_interest":143.0,"volume":0.0,"delta":0.1082,"gamma":0.0004,"vega":8.0236,"theta":-0.3504,"rho":2.5214,"theo":25.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-17T12:34:44","percent_change":0.0,"prev_day_close":25.75},{"option":"SPXW260630P07625000","bid":703.7,"bid_size":3.0,"ask":711.6,"ask_size":3.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.8923,"gamma":0.0004,"vega":8.0236,"theta":-0.2373,"rho":-24.2738,"theo":707.7659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.100006103516},{"option":"SPXW260630C07650000","bid":22.1,"bid_size":38.0,"ask":23.1,"ask_size":37.0,"iv":0.1234,"open_interest":169.0,"volume":1.0,"delta":0.099,"gamma":0.0003,"vega":7.5574,"theta":-0.3269,"rho":2.3086,"theo":22.447,"change":3.35,"open":25.0,"high":25.0,"low":25.0,"tick":"up","last_trade_price":25.0,"last_trade_time":"2026-02-18T11:14:10","percent_change":15.4734,"prev_day_close":23.0500001907349},{"option":"SPXW260630P07650000","bid":725.2,"bid_size":3.0,"ask":733.1,"ask_size":3.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":-0.9014,"gamma":0.0003,"vega":7.5574,"theta":-0.2096,"rho":-24.5742,"theo":729.7489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.850006103516},{"option":"SPXW260630C07675000","bid":19.8,"bid_size":45.0,"ask":20.7,"ask_size":40.0,"iv":0.1229,"open_interest":11.0,"volume":0.0,"delta":0.0905,"gamma":0.0003,"vega":7.1078,"theta":-0.3044,"rho":2.1135,"theo":20.0579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.19,"last_trade_time":"2026-02-10T10:37:40","percent_change":0.0,"prev_day_close":20.6499996185303},{"option":"SPXW260630P07675000","bid":747.9,"bid_size":3.0,"ask":755.4,"ask_size":3.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":-0.9099,"gamma":0.0003,"vega":7.1078,"theta":-0.183,"rho":-24.857,"theo":751.9984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.100006103516},{"option":"SPXW260630C07700000","bid":17.9,"bid_size":29.0,"ask":18.6,"ask_size":72.0,"iv":0.1227,"open_interest":2746.0,"volume":1.0,"delta":0.0827,"gamma":0.0003,"vega":6.6768,"theta":-0.283,"rho":1.9295,"theo":17.9149,"change":2.45,"open":19.9,"high":19.9,"low":19.9,"tick":"up","last_trade_price":19.9,"last_trade_time":"2026-02-18T10:24:44","percent_change":14.0401,"prev_day_close":18.5},{"option":"SPXW260630P07700000","bid":770.4,"bid_size":3.0,"ask":778.0,"ask_size":3.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.9178,"gamma":0.0003,"vega":6.6768,"theta":-0.1576,"rho":-25.1287,"theo":774.494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.01,"last_trade_time":"2026-01-05T10:32:12","percent_change":0.0,"prev_day_close":759.600006103516},{"option":"SPXW260630C07750000","bid":14.1,"bid_size":92.0,"ask":15.0,"ask_size":86.0,"iv":0.1219,"open_interest":107.0,"volume":1.0,"delta":0.0688,"gamma":0.0003,"vega":5.858,"theta":-0.244,"rho":1.6035,"theo":14.294,"change":1.34,"open":15.29,"high":15.29,"low":15.29,"tick":"up","last_trade_price":15.29,"last_trade_time":"2026-02-18T14:20:03","percent_change":9.60574,"prev_day_close":14.75},{"option":"SPXW260630P07750000","bid":816.2,"bid_size":3.0,"ask":823.7,"ask_size":2.0,"iv":0.1219,"open_interest":26.0,"volume":0.0,"delta":-0.9317,"gamma":0.0003,"vega":5.858,"theta":-0.1104,"rho":-25.63,"theo":820.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1047.27,"last_trade_time":"2025-11-20T15:15:37","percent_change":0.0,"prev_day_close":805.75},{"option":"SPXW260630C07800000","bid":11.3,"bid_size":44.0,"ask":12.0,"ask_size":61.0,"iv":0.1214,"open_interest":1021.0,"volume":0.0,"delta":0.0571,"gamma":0.0002,"vega":5.1209,"theta":-0.2097,"rho":1.3305,"theo":11.4215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.26,"last_trade_time":"2026-02-09T13:12:30","percent_change":0.0,"prev_day_close":11.8500003814697},{"option":"SPXW260630P07800000","bid":862.5,"bid_size":3.0,"ask":870.1,"ask_size":2.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9434,"gamma":0.0002,"vega":5.1209,"theta":-0.068,"rho":-26.0784,"theo":866.5551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.100006103516},{"option":"SPXW260630C07900000","bid":7.4,"bid_size":41.0,"ask":7.9,"ask_size":175.0,"iv":0.1215,"open_interest":1205.0,"volume":0.0,"delta":0.0393,"gamma":0.0002,"vega":3.8813,"theta":-0.1547,"rho":0.916,"theo":7.3845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.05,"last_trade_time":"2026-02-17T09:53:18","percent_change":0.0,"prev_day_close":7.60000014305115},{"option":"SPXW260630P07900000","bid":956.2,"bid_size":2.0,"ask":964.7,"ask_size":2.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9611,"gamma":0.0002,"vega":3.8813,"theta":0.0,"rho":-26.8436,"theo":961.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.450012207031},{"option":"SPXW260630C08000000","bid":4.8,"bid_size":50.0,"ask":5.2,"ask_size":105.0,"iv":0.1218,"open_interest":1077.0,"volume":14.0,"delta":0.0274,"gamma":0.0001,"vega":2.9377,"theta":-0.1149,"rho":0.6368,"theo":4.8907,"change":0.85,"open":5.5,"high":5.6,"low":5.5,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:26:53","percent_change":17.8947,"prev_day_close":5.0},{"option":"SPXW260630P08000000","bid":1052.1,"bid_size":2.0,"ask":1060.8,"ask_size":2.0,"iv":0.1222,"open_interest":20.0,"volume":0.0,"delta":-0.973,"gamma":0.0001,"vega":2.9377,"theta":0.0,"rho":-27.4735,"theo":1057.1333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1083.43,"last_trade_time":"2026-01-21T13:05:28","percent_change":0.0,"prev_day_close":1041.64996337891},{"option":"SPXW260630C08100000","bid":3.1,"bid_size":72.0,"ask":3.6,"ask_size":188.0,"iv":0.1229,"open_interest":367.0,"volume":0.0,"delta":0.0193,"gamma":0.0001,"vega":2.2336,"theta":-0.0863,"rho":0.4489,"theo":3.3254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-06T12:12:21","percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"SPXW260630P08100000","bid":1149.6,"bid_size":2.0,"ask":1158.6,"ask_size":2.0,"iv":0.1226,"open_interest":2.0,"volume":0.0,"delta":-0.9811,"gamma":0.0001,"vega":2.2336,"theta":0.0,"rho":-28.0121,"theo":1154.1224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1143.6,"last_trade_time":"2026-02-04T13:30:10","percent_change":0.0,"prev_day_close":1138.39996337891},{"option":"SPXW260630C08200000","bid":2.1,"bid_size":67.0,"ask":2.5,"ask_size":205.0,"iv":0.1244,"open_interest":737.0,"volume":0.0,"delta":0.0139,"gamma":0.0001,"vega":1.7095,"theta":-0.0655,"rho":0.3206,"theo":2.3149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-13T11:23:56","percent_change":0.0,"prev_day_close":2.30000007152557},{"option":"SPXW260630P08200000","bid":1246.4,"bid_size":2.0,"ask":1256.2,"ask_size":2.0,"iv":0.1251,"open_interest":71.0,"volume":0.0,"delta":-0.9866,"gamma":0.0001,"vega":1.7095,"theta":0.0,"rho":-28.4912,"theo":1251.6664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1148.51,"last_trade_time":"2026-01-15T15:31:38","percent_change":0.0,"prev_day_close":1235.79998779297},{"option":"SPXW260630C08300000","bid":1.4,"bid_size":100.0,"ask":1.8,"ask_size":154.0,"iv":0.1262,"open_interest":167.0,"volume":0.0,"delta":0.0101,"gamma":0.0,"vega":1.3175,"theta":-0.0503,"rho":0.2325,"theo":1.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-10T10:24:46","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260630P08300000","bid":1344.9,"bid_size":2.0,"ask":1354.2,"ask_size":2.0,"iv":0.1266,"open_interest":0.0,"volume":0.0,"delta":-0.9903,"gamma":0.0,"vega":1.3175,"theta":0.0,"rho":-28.93,"theo":1349.5514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1333.90002441406},{"option":"SPXW260630C08400000","bid":0.95,"bid_size":243.0,"ask":1.35,"ask_size":170.0,"iv":0.1284,"open_interest":207.0,"volume":0.0,"delta":0.0074,"gamma":0.0,"vega":1.0249,"theta":-0.0391,"rho":0.1717,"theo":1.1948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-12T15:31:53","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPXW260630P08400000","bid":1443.0,"bid_size":2.0,"ask":1452.4,"ask_size":2.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.993,"gamma":0.0,"vega":1.0249,"theta":0.0,"rho":-29.3415,"theo":1447.6553,"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":1431.90002441406},{"option":"SPXW260630C08500000","bid":0.7,"bid_size":187.0,"ask":1.05,"ask_size":184.0,"iv":0.1313,"open_interest":832.0,"volume":1.0,"delta":0.0056,"gamma":0.0,"vega":0.8072,"theta":-0.0309,"rho":0.1286,"theo":0.8887,"change":0.05,"open":0.9,"high":0.9,"low":0.9,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T16:10:40","percent_change":5.88235,"prev_day_close":0.849999994039536},{"option":"SPXW260630P08500000","bid":1541.2,"bid_size":2.0,"ask":1550.8,"ask_size":2.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.8072,"theta":0.0,"rho":-29.7353,"theo":1545.9037,"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":1530.45001220703},{"option":"SPXW260717C01400000","bid":5323.5,"bid_size":3.0,"ask":5620.7,"ask_size":3.0,"iv":1.2074,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1121,"theta":0.0,"rho":5.6607,"theo":5456.2365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P01400000","bid":0.0,"bid_size":0.0,"ask":4.2,"ask_size":5.0,"iv":0.9463,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1121,"theta":-0.0304,"rho":-0.0232,"theo":0.8267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C01600000","bid":5108.9,"bid_size":3.0,"ask":5439.5,"ask_size":3.0,"iv":1.0963,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1468,"theta":0.0,"rho":6.4554,"theo":5259.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P01600000","bid":0.0,"bid_size":0.0,"ask":4.5,"ask_size":5.0,"iv":0.875,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1468,"theta":-0.0373,"rho":-0.0309,"theo":1.0527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C01800000","bid":4916.0,"bid_size":3.0,"ask":5204.8,"ask_size":3.0,"iv":1.0222,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1938,"theta":0.0,"rho":7.247,"theo":5063.334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P01800000","bid":0.0,"bid_size":0.0,"ask":4.8,"ask_size":5.0,"iv":0.8119,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.1938,"theta":-0.0467,"rho":-0.0416,"theo":1.3737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C02000000","bid":4699.7,"bid_size":3.0,"ask":5036.9,"ask_size":3.0,"iv":0.866,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.2572,"theta":0.0,"rho":8.0345,"theo":4867.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02000000","bid":0.0,"bid_size":0.0,"ask":5.2,"ask_size":5.0,"iv":0.757,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.2572,"theta":-0.0588,"rho":-0.0565,"theo":1.8126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C02200000","bid":4529.4,"bid_size":3.0,"ask":4805.5,"ask_size":3.0,"iv":0.8798,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.3374,"theta":0.0,"rho":8.8173,"theo":4670.8998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02200000","bid":0.25,"bid_size":5.0,"ask":5.8,"ask_size":5.0,"iv":0.7129,"open_interest":0.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.3375,"theta":-0.0738,"rho":-0.0761,"theo":2.3894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C02400000","bid":4334.1,"bid_size":3.0,"ask":4638.3,"ask_size":3.0,"iv":0.8348,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.4388,"theta":0.0,"rho":9.5943,"theo":4474.9024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02400000","bid":0.9,"bid_size":5.0,"ask":6.4,"ask_size":5.0,"iv":0.6757,"open_interest":0.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.4387,"theta":-0.0917,"rho":-0.1014,"theo":3.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C02600000","bid":4117.3,"bid_size":3.0,"ask":4436.7,"ask_size":3.0,"iv":0.63,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.5599,"theta":0.0,"rho":10.3651,"theo":4279.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02600000","bid":1.75,"bid_size":5.0,"ask":7.2,"ask_size":5.0,"iv":0.6428,"open_interest":0.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.5596,"theta":-0.1122,"rho":-0.1329,"theo":4.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C02800000","bid":3976.1,"bid_size":3.0,"ask":4205.5,"ask_size":3.0,"iv":0.6954,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.7048,"theta":0.0,"rho":11.1289,"theo":4083.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02800000","bid":2.7,"bid_size":5.0,"ask":8.1,"ask_size":5.0,"iv":0.6111,"open_interest":0.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.7044,"theta":-0.135,"rho":-0.1714,"theo":5.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03000000","bid":3756.2,"bid_size":3.0,"ask":4006.7,"ask_size":3.0,"iv":0.7064,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.8723,"theta":0.0,"rho":11.8848,"theo":3887.9019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03000000","bid":3.8,"bid_size":5.0,"ask":9.2,"ask_size":5.0,"iv":0.5813,"open_interest":0.0,"volume":0.0,"delta":-0.0071,"gamma":0.0,"vega":0.8724,"theta":-0.16,"rho":-0.218,"theo":6.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03200000","bid":3556.2,"bid_size":3.0,"ask":3837.3,"ask_size":3.0,"iv":0.5874,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":1.0645,"theta":0.0,"rho":12.6327,"theo":3692.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03200000","bid":5.2,"bid_size":5.0,"ask":10.6,"ask_size":5.0,"iv":0.5543,"open_interest":0.0,"volume":0.0,"delta":-0.0089,"gamma":0.0,"vega":1.0642,"theta":-0.1866,"rho":-0.2724,"theo":7.689,"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":0.0},{"option":"SPXW260717C03400000","bid":3393.2,"bid_size":3.0,"ask":3616.0,"ask_size":3.0,"iv":0.5975,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":1.2854,"theta":0.0,"rho":13.3702,"theo":3497.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03400000","bid":6.7,"bid_size":5.0,"ask":12.1,"ask_size":5.0,"iv":0.5271,"open_interest":0.0,"volume":0.0,"delta":-0.011,"gamma":0.0,"vega":1.2855,"theta":-0.2147,"rho":-0.3374,"theo":9.2708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03500000","bid":3276.0,"bid_size":2.0,"ask":3545.2,"ask_size":2.0,"iv":0.5752,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":1.4048,"theta":0.0,"rho":13.7353,"theo":3399.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03500000","bid":7.6,"bid_size":5.0,"ask":12.9,"ask_size":5.0,"iv":0.5141,"open_interest":0.0,"volume":0.0,"delta":-0.0122,"gamma":0.0,"vega":1.4046,"theta":-0.2292,"rho":-0.3733,"theo":10.1296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03600000","bid":3178.6,"bid_size":3.0,"ask":3445.8,"ask_size":3.0,"iv":0.5539,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":1.5319,"theta":0.0,"rho":14.0979,"theo":3302.4777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03600000","bid":8.5,"bid_size":5.0,"ask":13.8,"ask_size":5.0,"iv":0.5011,"open_interest":0.0,"volume":0.0,"delta":-0.0135,"gamma":0.0,"vega":1.5321,"theta":-0.2441,"rho":-0.412,"theo":11.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03700000","bid":3096.0,"bid_size":3.0,"ask":3331.2,"ask_size":3.0,"iv":0.5409,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":1.6688,"theta":0.0,"rho":14.4571,"theo":3205.0765,"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":0.0},{"option":"SPXW260717P03700000","bid":9.4,"bid_size":5.0,"ask":14.8,"ask_size":5.0,"iv":0.4883,"open_interest":0.0,"volume":0.0,"delta":-0.0149,"gamma":0.0,"vega":1.669,"theta":-0.2593,"rho":-0.454,"theo":12.0034,"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":0.0},{"option":"SPXW260717C03800000","bid":3088.2,"bid_size":1.0,"ask":3140.8,"ask_size":1.0,"iv":0.5091,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":1.8157,"theta":0.0,"rho":14.8123,"theo":3107.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03800000","bid":10.4,"bid_size":5.0,"ask":15.8,"ask_size":5.0,"iv":0.4756,"open_interest":0.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":1.8158,"theta":-0.2748,"rho":-0.5,"theo":13.0209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03900000","bid":2992.0,"bid_size":1.0,"ask":3043.1,"ask_size":1.0,"iv":0.4957,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":1.9716,"theta":0.0,"rho":15.1634,"theo":3010.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03900000","bid":11.5,"bid_size":5.0,"ask":16.9,"ask_size":5.0,"iv":0.4633,"open_interest":0.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":1.9717,"theta":-0.2906,"rho":-0.5501,"theo":14.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04000000","bid":2894.8,"bid_size":1.0,"ask":2945.4,"ask_size":1.0,"iv":0.4802,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":2.1362,"theta":0.0,"rho":15.5107,"theo":2913.2428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04000000","bid":12.7,"bid_size":5.0,"ask":18.0,"ask_size":5.0,"iv":0.4509,"open_interest":0.0,"volume":0.0,"delta":-0.0198,"gamma":0.0,"vega":2.1365,"theta":-0.3069,"rho":-0.604,"theo":15.2574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04100000","bid":2797.9,"bid_size":1.0,"ask":2847.9,"ask_size":1.0,"iv":0.4658,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0,"vega":2.3119,"theta":0.0,"rho":15.8538,"theo":2816.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04100000","bid":13.9,"bid_size":5.0,"ask":19.3,"ask_size":5.0,"iv":0.4388,"open_interest":0.0,"volume":0.0,"delta":-0.0218,"gamma":0.0,"vega":2.312,"theta":-0.3236,"rho":-0.662,"theo":16.4878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04200000","bid":2701.1,"bid_size":1.0,"ask":2750.4,"ask_size":1.0,"iv":0.4515,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":2.5024,"theta":0.0,"rho":16.1913,"theo":2719.0708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04200000","bid":15.2,"bid_size":5.0,"ask":20.6,"ask_size":5.0,"iv":0.4267,"open_interest":0.0,"volume":0.0,"delta":-0.0239,"gamma":0.0,"vega":2.5026,"theta":-0.3409,"rho":-0.7256,"theo":17.8093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04300000","bid":2604.6,"bid_size":1.0,"ask":2653.1,"ask_size":1.0,"iv":0.4381,"open_interest":0.0,"volume":0.0,"delta":0.9747,"gamma":0.0,"vega":2.7097,"theta":0.0,"rho":16.5217,"theo":2622.1358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04300000","bid":16.6,"bid_size":5.0,"ask":22.0,"ask_size":5.0,"iv":0.4148,"open_interest":0.0,"volume":0.0,"delta":-0.0262,"gamma":0.0,"vega":2.7098,"theta":-0.3588,"rho":-0.7965,"theo":19.2368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04400000","bid":2508.0,"bid_size":1.0,"ask":2555.9,"ask_size":1.0,"iv":0.4246,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0,"vega":2.9325,"theta":-0.0099,"rho":16.8443,"theo":2525.327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04400000","bid":18.1,"bid_size":5.0,"ask":23.6,"ask_size":5.0,"iv":0.4031,"open_interest":0.0,"volume":0.0,"delta":-0.0288,"gamma":0.0,"vega":2.9329,"theta":-0.3776,"rho":-0.8751,"theo":20.7923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04500000","bid":2411.7,"bid_size":1.0,"ask":2458.8,"ask_size":1.0,"iv":0.4115,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0,"vega":3.1707,"theta":-0.044,"rho":17.1594,"theo":2428.6658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04500000","bid":19.8,"bid_size":5.0,"ask":25.3,"ask_size":5.0,"iv":0.3917,"open_interest":0.0,"volume":0.0,"delta":-0.0317,"gamma":0.0,"vega":3.1712,"theta":-0.3973,"rho":-0.9612,"theo":22.4939,"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":"SPXW260717C04600000","bid":2315.5,"bid_size":1.0,"ask":2361.9,"ask_size":1.0,"iv":0.3988,"open_interest":0.0,"volume":0.0,"delta":0.9661,"gamma":0.0,"vega":3.4292,"theta":-0.0792,"rho":17.466,"theo":2332.176,"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":0.0},{"option":"SPXW260717P04600000","bid":21.7,"bid_size":5.0,"ask":27.0,"ask_size":5.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":-0.0349,"gamma":0.0,"vega":3.4292,"theta":-0.418,"rho":-1.0556,"theo":24.363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04700000","bid":2219.3,"bid_size":1.0,"ask":2265.2,"ask_size":1.0,"iv":0.3861,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0,"vega":3.7145,"theta":-0.1156,"rho":17.7608,"theo":2235.8877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04700000","bid":23.8,"bid_size":5.0,"ask":29.1,"ask_size":5.0,"iv":0.3694,"open_interest":0.0,"volume":0.0,"delta":-0.0384,"gamma":0.0,"vega":3.7145,"theta":-0.44,"rho":-1.162,"theo":26.4372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04800000","bid":2123.6,"bid_size":1.0,"ask":2168.7,"ask_size":1.0,"iv":0.3741,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0001,"vega":4.028,"theta":-0.1535,"rho":18.0408,"theo":2139.8408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04800000","bid":26.1,"bid_size":5.0,"ask":31.8,"ask_size":5.0,"iv":0.3587,"open_interest":0.0,"volume":0.0,"delta":-0.0424,"gamma":0.0001,"vega":4.028,"theta":-0.4634,"rho":-1.2832,"theo":28.7526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04850000","bid":2075.7,"bid_size":1.0,"ask":2120.6,"ask_size":1.0,"iv":0.3681,"open_interest":0.0,"volume":0.0,"delta":0.9563,"gamma":0.0001,"vega":4.1943,"theta":-0.173,"rho":18.1752,"theo":2091.9215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04850000","bid":27.3,"bid_size":5.0,"ask":32.7,"ask_size":5.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":-0.0446,"gamma":0.0001,"vega":4.1943,"theta":-0.4756,"rho":-1.3493,"theo":30.0146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04900000","bid":2028.2,"bid_size":1.0,"ask":2072.5,"ask_size":1.0,"iv":0.3624,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0001,"vega":4.3668,"theta":-0.1929,"rho":18.3061,"theo":2044.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04900000","bid":28.6,"bid_size":5.0,"ask":34.4,"ask_size":5.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":-0.047,"gamma":0.0001,"vega":4.3668,"theta":-0.4884,"rho":-1.4191,"theo":31.3533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04950000","bid":1980.5,"bid_size":1.0,"ask":2024.5,"ask_size":1.0,"iv":0.3566,"open_interest":0.0,"volume":0.0,"delta":0.9515,"gamma":0.0001,"vega":4.5464,"theta":-0.2133,"rho":18.4332,"theo":1996.3186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04950000","bid":30.0,"bid_size":5.0,"ask":35.8,"ask_size":5.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":-0.0494,"gamma":0.0001,"vega":4.5464,"theta":-0.5015,"rho":-1.4925,"theo":32.7741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05000000","bid":1932.9,"bid_size":1.0,"ask":1976.6,"ask_size":1.0,"iv":0.3509,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0001,"vega":4.7346,"theta":-0.2341,"rho":18.5562,"theo":1948.646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05000000","bid":31.6,"bid_size":5.0,"ask":37.1,"ask_size":5.0,"iv":0.3383,"open_interest":0.0,"volume":0.0,"delta":-0.052,"gamma":0.0001,"vega":4.7346,"theta":-0.5151,"rho":-1.5701,"theo":34.2827,"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":0.0},{"option":"SPXW260717C05050000","bid":1885.6,"bid_size":1.0,"ask":1928.8,"ask_size":1.0,"iv":0.3455,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0001,"vega":4.9332,"theta":-0.2554,"rho":18.674,"theo":1901.0679,"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":0.0},{"option":"SPXW260717P05050000","bid":33.2,"bid_size":5.0,"ask":38.7,"ask_size":5.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":-0.0548,"gamma":0.0001,"vega":4.9332,"theta":-0.5291,"rho":-1.6529,"theo":35.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05100000","bid":1838.1,"bid_size":1.0,"ask":1881.1,"ask_size":1.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0001,"vega":5.1428,"theta":-0.2771,"rho":18.7856,"theo":1853.5922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05100000","bid":34.9,"bid_size":5.0,"ask":40.5,"ask_size":5.0,"iv":0.3285,"open_interest":0.0,"volume":0.0,"delta":-0.0578,"gamma":0.0001,"vega":5.1428,"theta":-0.5436,"rho":-1.7419,"theo":37.5913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05150000","bid":1789.4,"bid_size":1.0,"ask":1833.6,"ask_size":1.0,"iv":0.3347,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":5.3629,"theta":-0.2993,"rho":18.8906,"theo":1806.2274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05150000","bid":36.6,"bid_size":5.0,"ask":42.3,"ask_size":5.0,"iv":0.3235,"open_interest":0.0,"volume":0.0,"delta":-0.0609,"gamma":0.0001,"vega":5.3629,"theta":-0.5586,"rho":-1.8375,"theo":39.4077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05200000","bid":1743.8,"bid_size":1.0,"ask":1786.1,"ask_size":1.0,"iv":0.3293,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":5.5918,"theta":-0.322,"rho":18.989,"theo":1758.9826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05200000","bid":38.5,"bid_size":5.0,"ask":44.2,"ask_size":5.0,"iv":0.3186,"open_interest":0.0,"volume":0.0,"delta":-0.0643,"gamma":0.0001,"vega":5.5918,"theta":-0.5741,"rho":-1.9397,"theo":41.3441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05250000","bid":1696.8,"bid_size":1.0,"ask":1738.7,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0001,"vega":5.8287,"theta":-0.3452,"rho":19.0813,"theo":1711.8659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05250000","bid":40.5,"bid_size":5.0,"ask":46.3,"ask_size":5.0,"iv":0.3139,"open_interest":0.0,"volume":0.0,"delta":-0.0679,"gamma":0.0001,"vega":5.8287,"theta":-0.59,"rho":-2.048,"theo":43.4086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05300000","bid":1648.5,"bid_size":1.0,"ask":1691.5,"ask_size":1.0,"iv":0.319,"open_interest":0.0,"volume":0.0,"delta":0.9293,"gamma":0.0001,"vega":6.074,"theta":-0.3688,"rho":19.1678,"theo":1664.8846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05300000","bid":42.6,"bid_size":5.0,"ask":48.6,"ask_size":5.0,"iv":0.3093,"open_interest":0.0,"volume":0.0,"delta":-0.0717,"gamma":0.0001,"vega":6.074,"theta":-0.6065,"rho":-2.162,"theo":45.6085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05350000","bid":1601.8,"bid_size":1.0,"ask":1644.4,"ask_size":1.0,"iv":0.3139,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0001,"vega":6.33,"theta":-0.3929,"rho":19.2479,"theo":1618.046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05350000","bid":44.9,"bid_size":5.0,"ask":50.9,"ask_size":5.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":-0.0757,"gamma":0.0001,"vega":6.33,"theta":-0.6234,"rho":-2.2826,"theo":47.9511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05400000","bid":1556.6,"bid_size":1.0,"ask":1597.5,"ask_size":1.0,"iv":0.3088,"open_interest":0.0,"volume":0.0,"delta":0.9209,"gamma":0.0001,"vega":6.5994,"theta":-0.4174,"rho":19.3197,"theo":1571.3591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05400000","bid":47.3,"bid_size":5.0,"ask":53.4,"ask_size":5.0,"iv":0.3,"open_interest":0.0,"volume":0.0,"delta":-0.0801,"gamma":0.0001,"vega":6.5994,"theta":-0.6407,"rho":-2.4114,"theo":50.4454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05450000","bid":1510.2,"bid_size":1.0,"ask":1550.8,"ask_size":1.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.9163,"gamma":0.0001,"vega":6.8825,"theta":-0.4424,"rho":19.3816,"theo":1524.8347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05450000","bid":51.0,"bid_size":1.0,"ask":55.8,"ask_size":1.0,"iv":0.2961,"open_interest":0.0,"volume":0.0,"delta":-0.0846,"gamma":0.0001,"vega":6.8825,"theta":-0.6584,"rho":-2.5501,"theo":53.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05500000","bid":1464.0,"bid_size":1.0,"ask":1504.2,"ask_size":1.0,"iv":0.299,"open_interest":0.0,"volume":0.0,"delta":0.9114,"gamma":0.0001,"vega":7.1773,"theta":-0.4677,"rho":19.433,"theo":1478.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05500000","bid":53.8,"bid_size":1.0,"ask":58.7,"ask_size":1.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":-0.0895,"gamma":0.0001,"vega":7.1773,"theta":-0.6765,"rho":-2.6992,"theo":55.9334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05550000","bid":1416.6,"bid_size":1.0,"ask":1457.7,"ask_size":1.0,"iv":0.2943,"open_interest":0.0,"volume":0.0,"delta":0.9062,"gamma":0.0001,"vega":7.4806,"theta":-0.4933,"rho":19.4752,"theo":1432.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05550000","bid":56.7,"bid_size":1.0,"ask":61.7,"ask_size":1.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":-0.0948,"gamma":0.0001,"vega":7.4806,"theta":-0.6949,"rho":-2.8576,"theo":58.9502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05600000","bid":1370.6,"bid_size":1.0,"ask":1411.5,"ask_size":1.0,"iv":0.2895,"open_interest":0.0,"volume":0.0,"delta":0.9007,"gamma":0.0001,"vega":7.7917,"theta":-0.5192,"rho":19.5092,"theo":1386.3505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05600000","bid":59.9,"bid_size":1.0,"ask":65.0,"ask_size":1.0,"iv":0.2828,"open_interest":0.0,"volume":0.0,"delta":-0.1003,"gamma":0.0001,"vega":7.7917,"theta":-0.7136,"rho":-3.0242,"theo":62.1616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05650000","bid":1325.1,"bid_size":1.0,"ask":1365.5,"ask_size":1.0,"iv":0.2849,"open_interest":0.0,"volume":0.0,"delta":0.8948,"gamma":0.0001,"vega":8.1133,"theta":-0.5454,"rho":19.5343,"theo":1340.5833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05650000","bid":63.3,"bid_size":1.0,"ask":68.5,"ask_size":1.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":-0.1062,"gamma":0.0001,"vega":8.1133,"theta":-0.7326,"rho":-3.1997,"theo":65.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05700000","bid":1279.6,"bid_size":1.0,"ask":1319.7,"ask_size":1.0,"iv":0.2802,"open_interest":0.0,"volume":0.0,"delta":0.8885,"gamma":0.0002,"vega":8.4491,"theta":-0.5718,"rho":19.5478,"theo":1295.029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05700000","bid":66.9,"bid_size":1.0,"ask":72.2,"ask_size":1.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":-0.1124,"gamma":0.0002,"vega":8.4491,"theta":-0.7517,"rho":-3.3867,"theo":69.2025,"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":0.0},{"option":"SPXW260717C05750000","bid":1234.5,"bid_size":1.0,"ask":1274.1,"ask_size":1.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.8819,"gamma":0.0002,"vega":8.7994,"theta":-0.5982,"rho":19.547,"theo":1249.7017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05750000","bid":70.7,"bid_size":1.0,"ask":76.1,"ask_size":1.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":-0.1191,"gamma":0.0002,"vega":8.7994,"theta":-0.7709,"rho":-3.5881,"theo":73.0564,"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":0.0},{"option":"SPXW260717C05800000","bid":1189.5,"bid_size":1.0,"ask":1228.8,"ask_size":1.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.8748,"gamma":0.0002,"vega":9.1601,"theta":-0.6246,"rho":19.5318,"theo":1204.617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05800000","bid":74.8,"bid_size":1.0,"ask":80.3,"ask_size":1.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":-0.1261,"gamma":0.0002,"vega":9.1601,"theta":-0.7901,"rho":-3.8039,"theo":77.153,"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":0.0},{"option":"SPXW260717C05850000","bid":1146.2,"bid_size":1.0,"ask":1183.7,"ask_size":1.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.8673,"gamma":0.0002,"vega":9.5265,"theta":-0.651,"rho":19.5047,"theo":1159.7886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05850000","bid":79.2,"bid_size":1.0,"ask":84.7,"ask_size":1.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":-0.1336,"gamma":0.0002,"vega":9.5265,"theta":-0.8093,"rho":-4.0316,"theo":81.5057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05875000","bid":1122.6,"bid_size":1.0,"ask":1161.2,"ask_size":1.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.8634,"gamma":0.0002,"vega":9.7118,"theta":-0.6642,"rho":19.4872,"theo":1137.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05875000","bid":81.4,"bid_size":1.0,"ask":87.0,"ask_size":1.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":-0.1375,"gamma":0.0002,"vega":9.7118,"theta":-0.8188,"rho":-4.1494,"theo":83.7813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05900000","bid":1101.8,"bid_size":1.0,"ask":1138.9,"ask_size":1.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":0.8594,"gamma":0.0002,"vega":9.8992,"theta":-0.6773,"rho":19.4669,"theo":1115.2264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05900000","bid":83.8,"bid_size":1.0,"ask":89.4,"ask_size":1.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":-0.1416,"gamma":0.0002,"vega":9.8992,"theta":-0.8283,"rho":-4.27,"theo":86.1247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05925000","bid":1079.7,"bid_size":1.0,"ask":1116.6,"ask_size":1.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.8552,"gamma":0.0002,"vega":10.0896,"theta":-0.6903,"rho":19.4432,"theo":1093.0487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05925000","bid":86.2,"bid_size":1.0,"ask":91.9,"ask_size":1.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":-0.1457,"gamma":0.0002,"vega":10.0896,"theta":-0.8377,"rho":-4.3941,"theo":88.5376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05950000","bid":1056.4,"bid_size":1.0,"ask":1094.4,"ask_size":1.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.851,"gamma":0.0002,"vega":10.2834,"theta":-0.7032,"rho":19.4153,"theo":1070.9424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05950000","bid":88.7,"bid_size":1.0,"ask":94.4,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":-0.15,"gamma":0.0002,"vega":10.2834,"theta":-0.8471,"rho":-4.5223,"theo":91.0219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05975000","bid":1034.4,"bid_size":1.0,"ask":1072.2,"ask_size":1.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.8465,"gamma":0.0002,"vega":10.4808,"theta":-0.7161,"rho":19.3826,"theo":1048.9101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05975000","bid":91.2,"bid_size":1.0,"ask":97.1,"ask_size":1.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":-0.1544,"gamma":0.0002,"vega":10.4808,"theta":-0.8563,"rho":-4.6552,"theo":93.5803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06000000","bid":1013.9,"bid_size":1.0,"ask":1050.2,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.842,"gamma":0.0002,"vega":10.6813,"theta":-0.7288,"rho":19.3448,"theo":1026.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06000000","bid":93.9,"bid_size":1.0,"ask":99.8,"ask_size":1.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":-0.159,"gamma":0.0002,"vega":10.6813,"theta":-0.8655,"rho":-4.7933,"theo":96.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06025000","bid":990.8,"bid_size":1.0,"ask":1028.2,"ask_size":1.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.8373,"gamma":0.0002,"vega":10.8841,"theta":-0.7415,"rho":19.3019,"theo":1005.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06025000","bid":96.6,"bid_size":1.0,"ask":102.6,"ask_size":1.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":-0.1636,"gamma":0.0002,"vega":10.8841,"theta":-0.8745,"rho":-4.9365,"theo":98.9309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06050000","bid":970.4,"bid_size":1.0,"ask":1006.3,"ask_size":1.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":0.8325,"gamma":0.0002,"vega":11.0882,"theta":-0.754,"rho":19.2545,"theo":983.2872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06050000","bid":99.4,"bid_size":1.0,"ask":105.5,"ask_size":1.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":-0.1685,"gamma":0.0002,"vega":11.0882,"theta":-0.8834,"rho":-5.0842,"theo":101.7291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06075000","bid":948.8,"bid_size":1.0,"ask":984.5,"ask_size":1.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.8275,"gamma":0.0002,"vega":11.2925,"theta":-0.7663,"rho":19.203,"theo":961.5801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06075000","bid":102.3,"bid_size":1.0,"ask":108.4,"ask_size":1.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":-0.1734,"gamma":0.0002,"vega":11.2925,"theta":-0.8921,"rho":-5.236,"theo":104.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06100000","bid":927.2,"bid_size":1.0,"ask":962.7,"ask_size":1.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8224,"gamma":0.0002,"vega":11.4969,"theta":-0.7785,"rho":19.1482,"theo":939.9604,"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":0.0},{"option":"SPXW260717P06100000","bid":105.3,"bid_size":1.0,"ask":111.5,"ask_size":1.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":-0.1785,"gamma":0.0002,"vega":11.4969,"theta":-0.9007,"rho":-5.391,"theo":107.5836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06125000","bid":905.8,"bid_size":1.0,"ask":941.3,"ask_size":1.0,"iv":0.2421,"open_interest":0.0,"volume":0.0,"delta":0.8171,"gamma":0.0003,"vega":11.7017,"theta":-0.7905,"rho":19.0901,"theo":918.43,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06125000","bid":108.4,"bid_size":1.0,"ask":114.6,"ask_size":1.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":-0.1838,"gamma":0.0003,"vega":11.7017,"theta":-0.9091,"rho":-5.5495,"theo":110.6438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06150000","bid":884.4,"bid_size":1.0,"ask":919.7,"ask_size":1.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.8117,"gamma":0.0003,"vega":11.9077,"theta":-0.8024,"rho":19.0281,"theo":896.9911,"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":0.0},{"option":"SPXW260717P06150000","bid":111.6,"bid_size":1.0,"ask":117.9,"ask_size":1.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":-0.1892,"gamma":0.0003,"vega":11.9077,"theta":-0.9173,"rho":-5.7118,"theo":113.7954,"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":0.0},{"option":"SPXW260717C06175000","bid":863.1,"bid_size":1.0,"ask":898.3,"ask_size":1.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.8061,"gamma":0.0003,"vega":12.1159,"theta":-0.814,"rho":18.9612,"theo":875.6464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06175000","bid":114.8,"bid_size":1.0,"ask":121.2,"ask_size":1.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":-0.1948,"gamma":0.0003,"vega":12.1159,"theta":-0.9253,"rho":-5.8789,"theo":117.0413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06200000","bid":842.1,"bid_size":1.0,"ask":877.0,"ask_size":1.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":0.8004,"gamma":0.0003,"vega":12.3267,"theta":-0.8254,"rho":18.8883,"theo":854.3996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06200000","bid":118.2,"bid_size":1.0,"ask":124.7,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":-0.2006,"gamma":0.0003,"vega":12.3267,"theta":-0.9331,"rho":-6.0521,"theo":120.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06225000","bid":821.0,"bid_size":1.0,"ask":855.7,"ask_size":1.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":0.7944,"gamma":0.0003,"vega":12.5401,"theta":-0.8365,"rho":18.8086,"theo":833.2553,"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":"SPXW260717P06225000","bid":121.6,"bid_size":1.0,"ask":128.2,"ask_size":1.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":-0.2065,"gamma":0.0003,"vega":12.5401,"theta":-0.9406,"rho":-6.2322,"theo":123.8314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06250000","bid":800.1,"bid_size":1.0,"ask":834.6,"ask_size":1.0,"iv":0.2312,"open_interest":0.0,"volume":0.0,"delta":0.7883,"gamma":0.0003,"vega":12.7549,"theta":-0.8474,"rho":18.722,"theo":812.2181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06250000","bid":125.2,"bid_size":1.0,"ask":131.9,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":-0.2126,"gamma":0.0003,"vega":12.7549,"theta":-0.9479,"rho":-6.4191,"theo":127.3849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06275000","bid":779.2,"bid_size":1.0,"ask":813.5,"ask_size":1.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.782,"gamma":0.0003,"vega":12.9696,"theta":-0.8579,"rho":18.629,"theo":791.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06275000","bid":128.9,"bid_size":1.0,"ask":135.6,"ask_size":1.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":-0.2189,"gamma":0.0003,"vega":12.9696,"theta":-0.9548,"rho":-6.6123,"theo":131.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06300000","bid":758.5,"bid_size":1.0,"ask":792.6,"ask_size":1.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.7756,"gamma":0.0003,"vega":13.1831,"theta":-0.8682,"rho":18.5309,"theo":770.4838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06300000","bid":132.7,"bid_size":1.0,"ask":139.5,"ask_size":1.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":-0.2254,"gamma":0.0003,"vega":13.1831,"theta":-0.9615,"rho":-6.8108,"theo":134.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06325000","bid":738.4,"bid_size":1.0,"ask":771.0,"ask_size":1.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":0.7689,"gamma":0.0003,"vega":13.3947,"theta":-0.8781,"rho":18.4285,"theo":749.7939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06325000","bid":136.6,"bid_size":1.0,"ask":143.5,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":-0.2321,"gamma":0.0003,"vega":13.3947,"theta":-0.9678,"rho":-7.0134,"theo":138.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06350000","bid":717.9,"bid_size":1.0,"ask":750.3,"ask_size":1.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.762,"gamma":0.0003,"vega":13.6048,"theta":-0.8877,"rho":18.3218,"theo":729.2264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06350000","bid":140.6,"bid_size":1.0,"ask":147.6,"ask_size":1.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":-0.239,"gamma":0.0003,"vega":13.6048,"theta":-0.9738,"rho":-7.2204,"theo":142.7555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06375000","bid":697.5,"bid_size":1.0,"ask":729.8,"ask_size":1.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7549,"gamma":0.0003,"vega":13.8144,"theta":-0.897,"rho":18.2099,"theo":708.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06375000","bid":144.7,"bid_size":1.0,"ask":151.8,"ask_size":1.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":-0.246,"gamma":0.0003,"vega":13.8144,"theta":-0.9794,"rho":-7.4326,"theo":146.9047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06400000","bid":677.3,"bid_size":1.0,"ask":709.3,"ask_size":1.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.7476,"gamma":0.0003,"vega":14.0244,"theta":-0.9058,"rho":18.0909,"theo":688.4743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06400000","bid":149.0,"bid_size":1.0,"ask":156.2,"ask_size":1.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":-0.2534,"gamma":0.0003,"vega":14.0244,"theta":-0.9847,"rho":-7.652,"theo":151.1847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06425000","bid":657.2,"bid_size":1.0,"ask":689.1,"ask_size":1.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.7401,"gamma":0.0004,"vega":14.2351,"theta":-0.9142,"rho":17.9632,"theo":668.3007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06425000","bid":153.4,"bid_size":1.0,"ask":160.7,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":-0.2609,"gamma":0.0004,"vega":14.2351,"theta":-0.9895,"rho":-7.8799,"theo":155.6017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06450000","bid":636.9,"bid_size":1.0,"ask":669.3,"ask_size":1.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7323,"gamma":0.0004,"vega":14.4456,"theta":-0.9222,"rho":17.8263,"theo":648.2712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06450000","bid":157.9,"bid_size":1.0,"ask":165.3,"ask_size":1.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":-0.2686,"gamma":0.0004,"vega":14.4456,"theta":-0.9938,"rho":-8.1171,"theo":160.1627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06475000","bid":617.1,"bid_size":1.0,"ask":649.3,"ask_size":1.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7244,"gamma":0.0004,"vega":14.654,"theta":-0.9297,"rho":17.681,"theo":628.3928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06475000","bid":162.6,"bid_size":1.0,"ask":170.1,"ask_size":1.0,"iv":0.2089,"open_interest":0.0,"volume":0.0,"delta":-0.2766,"gamma":0.0004,"vega":14.654,"theta":-0.9977,"rho":-8.3627,"theo":164.875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06500000","bid":597.4,"bid_size":1.0,"ask":629.4,"ask_size":1.0,"iv":0.2089,"open_interest":0.0,"volume":0.0,"delta":0.7161,"gamma":0.0004,"vega":14.8585,"theta":-0.9367,"rho":17.529,"theo":608.6715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06500000","bid":167.4,"bid_size":1.0,"ask":175.0,"ask_size":1.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":-0.2848,"gamma":0.0004,"vega":14.8585,"theta":-1.0011,"rho":-8.615,"theo":169.7443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06525000","bid":578.0,"bid_size":1.0,"ask":609.6,"ask_size":1.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":0.7076,"gamma":0.0004,"vega":15.0581,"theta":-0.9431,"rho":17.3719,"theo":589.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06525000","bid":172.5,"bid_size":1.0,"ask":179.9,"ask_size":1.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":-0.2933,"gamma":0.0004,"vega":15.0581,"theta":-1.0039,"rho":-8.8724,"theo":174.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06550000","bid":558.5,"bid_size":1.0,"ask":590.0,"ask_size":1.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":0.6989,"gamma":0.0004,"vega":15.253,"theta":-0.949,"rho":17.2095,"theo":569.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06550000","bid":177.3,"bid_size":1.0,"ask":185.2,"ask_size":1.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":-0.302,"gamma":0.0004,"vega":15.253,"theta":-1.0062,"rho":-9.135,"theo":179.9728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06575000","bid":539.5,"bid_size":1.0,"ask":570.6,"ask_size":1.0,"iv":0.2023,"open_interest":0.0,"volume":0.0,"delta":0.6899,"gamma":0.0004,"vega":15.4443,"theta":-0.9543,"rho":17.0401,"theo":550.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06575000","bid":182.6,"bid_size":1.0,"ask":190.6,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":-0.311,"gamma":0.0004,"vega":15.4443,"theta":-1.0079,"rho":-9.4048,"theo":185.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06600000","bid":520.5,"bid_size":1.0,"ask":551.4,"ask_size":1.0,"iv":0.2,"open_interest":0.0,"volume":0.0,"delta":0.6807,"gamma":0.0004,"vega":15.6327,"theta":-0.959,"rho":16.8608,"theo":531.454,"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":0.0},{"option":"SPXW260717P06600000","bid":188.1,"bid_size":1.0,"ask":196.2,"ask_size":1.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":-0.3203,"gamma":0.0004,"vega":15.6327,"theta":-1.009,"rho":-9.6844,"theo":190.8891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06625000","bid":501.6,"bid_size":1.0,"ask":532.3,"ask_size":1.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.6712,"gamma":0.0004,"vega":15.8177,"theta":-0.963,"rho":16.6699,"theo":512.599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06625000","bid":194.1,"bid_size":1.0,"ask":202.0,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":-0.3298,"gamma":0.0004,"vega":15.8177,"theta":-1.0094,"rho":-9.9756,"theo":196.6247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06650000","bid":482.9,"bid_size":1.0,"ask":513.4,"ask_size":1.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":0.6614,"gamma":0.0004,"vega":15.9974,"theta":-0.9664,"rho":16.468,"theo":493.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06650000","bid":199.6,"bid_size":1.0,"ask":208.0,"ask_size":1.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":-0.3396,"gamma":0.0004,"vega":15.9974,"theta":-1.0091,"rho":-10.2778,"theo":202.5583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06675000","bid":464.5,"bid_size":1.0,"ask":494.8,"ask_size":1.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.6513,"gamma":0.0004,"vega":16.1697,"theta":-0.9689,"rho":16.2576,"theo":475.4914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06675000","bid":205.7,"bid_size":1.0,"ask":214.2,"ask_size":1.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":-0.3497,"gamma":0.0004,"vega":16.1697,"theta":-1.0081,"rho":-10.5885,"theo":208.6983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06700000","bid":446.3,"bid_size":1.0,"ask":476.3,"ask_size":1.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.6409,"gamma":0.0004,"vega":16.3329,"theta":-0.9707,"rho":16.0414,"theo":457.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06700000","bid":212.0,"bid_size":1.0,"ask":220.6,"ask_size":1.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":-0.36,"gamma":0.0004,"vega":16.3329,"theta":-1.0063,"rho":-10.905,"theo":215.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06725000","bid":428.3,"bid_size":1.0,"ask":458.1,"ask_size":1.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":0.6302,"gamma":0.0005,"vega":16.4869,"theta":-0.9718,"rho":15.8193,"theo":439.2354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06725000","bid":218.5,"bid_size":1.0,"ask":227.2,"ask_size":1.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":-0.3707,"gamma":0.0005,"vega":16.4869,"theta":-1.0037,"rho":-11.2273,"theo":221.6235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06750000","bid":410.3,"bid_size":1.0,"ask":440.1,"ask_size":1.0,"iv":0.1865,"open_interest":0.0,"volume":0.0,"delta":0.6192,"gamma":0.0005,"vega":16.6323,"theta":-0.9719,"rho":15.5884,"theo":421.4432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06750000","bid":225.2,"bid_size":1.0,"ask":234.1,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.3817,"gamma":0.0005,"vega":16.6323,"theta":-1.0003,"rho":-11.5585,"theo":228.4219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06775000","bid":392.8,"bid_size":1.0,"ask":422.4,"ask_size":1.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":0.608,"gamma":0.0005,"vega":16.7692,"theta":-0.9712,"rho":15.3448,"theo":403.8883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06775000","bid":232.2,"bid_size":1.0,"ask":241.2,"ask_size":1.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":-0.393,"gamma":0.0005,"vega":16.7692,"theta":-0.9959,"rho":-11.9024,"theo":235.4576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06800000","bid":381.6,"bid_size":1.0,"ask":391.6,"ask_size":1.0,"iv":0.1799,"open_interest":0.0,"volume":0.0,"delta":0.5964,"gamma":0.0005,"vega":16.8964,"theta":-0.9696,"rho":15.0872,"theo":386.5842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06800000","bid":239.5,"bid_size":1.0,"ask":248.6,"ask_size":1.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":-0.4046,"gamma":0.0005,"vega":16.8964,"theta":-0.9907,"rho":-12.2603,"theo":242.7442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06825000","bid":364.6,"bid_size":1.0,"ask":374.5,"ask_size":1.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":0.5844,"gamma":0.0005,"vega":17.0116,"theta":-0.967,"rho":14.8185,"theo":369.5443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06825000","bid":247.0,"bid_size":1.0,"ask":256.2,"ask_size":1.0,"iv":0.1787,"open_interest":0.0,"volume":0.0,"delta":-0.4165,"gamma":0.0005,"vega":17.0116,"theta":-0.9845,"rho":-12.6293,"theo":250.2948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06850000","bid":347.9,"bid_size":1.0,"ask":357.7,"ask_size":1.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":0.5722,"gamma":0.0005,"vega":17.113,"theta":-0.9634,"rho":14.5431,"theo":352.7788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06850000","bid":254.8,"bid_size":1.0,"ask":264.1,"ask_size":1.0,"iv":0.1765,"open_interest":0.0,"volume":0.0,"delta":-0.4287,"gamma":0.0005,"vega":17.113,"theta":-0.9773,"rho":-13.005,"theo":258.12,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06875000","bid":331.5,"bid_size":1.0,"ask":341.2,"ask_size":1.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":0.5597,"gamma":0.0005,"vega":17.1997,"theta":-0.9587,"rho":14.2623,"theo":336.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06875000","bid":262.9,"bid_size":1.0,"ask":272.3,"ask_size":1.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.4413,"gamma":0.0005,"vega":17.1997,"theta":-0.969,"rho":-13.3861,"theo":266.228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06900000","bid":315.4,"bid_size":1.0,"ask":325.0,"ask_size":1.0,"iv":0.1714,"open_interest":0.0,"volume":0.0,"delta":0.5468,"gamma":0.0005,"vega":17.2714,"theta":-0.953,"rho":13.9722,"theo":320.1072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06900000","bid":271.3,"bid_size":1.0,"ask":280.9,"ask_size":1.0,"iv":0.1723,"open_interest":0.0,"volume":0.0,"delta":-0.4542,"gamma":0.0005,"vega":17.2714,"theta":-0.9597,"rho":-13.7765,"theo":274.6296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06925000","bid":299.6,"bid_size":1.0,"ask":309.2,"ask_size":1.0,"iv":0.1693,"open_interest":0.0,"volume":0.0,"delta":0.5336,"gamma":0.0005,"vega":17.3272,"theta":-0.9463,"rho":13.6676,"theo":304.2274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06925000","bid":280.0,"bid_size":1.0,"ask":289.7,"ask_size":1.0,"iv":0.1702,"open_interest":0.0,"volume":0.0,"delta":-0.4674,"gamma":0.0005,"vega":17.3272,"theta":-0.9494,"rho":-14.1814,"theo":283.3404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06950000","bid":284.1,"bid_size":1.0,"ask":293.6,"ask_size":1.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":0.5201,"gamma":0.0006,"vega":17.3656,"theta":-0.9384,"rho":13.3478,"theo":288.6764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06950000","bid":289.1,"bid_size":1.0,"ask":298.9,"ask_size":1.0,"iv":0.1682,"open_interest":0.0,"volume":0.0,"delta":-0.4809,"gamma":0.0006,"vega":17.3656,"theta":-0.9378,"rho":-14.6015,"theo":292.38,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06975000","bid":269.0,"bid_size":1.0,"ask":278.4,"ask_size":1.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":0.5063,"gamma":0.0006,"vega":17.3849,"theta":-0.9293,"rho":13.0184,"theo":273.4718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06975000","bid":298.4,"bid_size":1.0,"ask":308.4,"ask_size":1.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":-0.4947,"gamma":0.0006,"vega":17.3849,"theta":-0.9252,"rho":-15.0312,"theo":301.766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07000000","bid":254.3,"bid_size":1.0,"ask":263.6,"ask_size":1.0,"iv":0.1631,"open_interest":0.0,"volume":0.0,"delta":0.4921,"gamma":0.0006,"vega":17.3844,"theta":-0.9191,"rho":12.685,"theo":258.6266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07000000","bid":299.3,"bid_size":1.0,"ask":328.4,"ask_size":1.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":-0.5088,"gamma":0.0006,"vega":17.3844,"theta":-0.9113,"rho":-15.4649,"theo":311.5114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07025000","bid":239.9,"bid_size":1.0,"ask":249.1,"ask_size":1.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":0.4777,"gamma":0.0006,"vega":17.3631,"theta":-0.9077,"rho":12.3456,"theo":244.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07025000","bid":308.4,"bid_size":1.0,"ask":337.9,"ask_size":1.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":-0.5232,"gamma":0.0006,"vega":17.3631,"theta":-0.8964,"rho":-15.9046,"theo":321.6286,"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":0.0},{"option":"SPXW260717C07050000","bid":226.0,"bid_size":1.0,"ask":235.0,"ask_size":1.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":0.463,"gamma":0.0006,"vega":17.3188,"theta":-0.8952,"rho":11.9932,"theo":230.0699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07050000","bid":318.8,"bid_size":1.0,"ask":348.7,"ask_size":1.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.5379,"gamma":0.0006,"vega":17.3188,"theta":-0.8802,"rho":-16.3573,"theo":332.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07075000","bid":212.4,"bid_size":1.0,"ask":221.4,"ask_size":1.0,"iv":0.1571,"open_interest":0.0,"volume":0.0,"delta":0.4481,"gamma":0.0006,"vega":17.2493,"theta":-0.8815,"rho":11.6255,"theo":216.4001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07075000","bid":329.6,"bid_size":1.0,"ask":359.8,"ask_size":1.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-0.5529,"gamma":0.0006,"vega":17.2493,"theta":-0.8629,"rho":-16.8253,"theo":343.0567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07100000","bid":199.3,"bid_size":1.0,"ask":208.1,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":0.4329,"gamma":0.0006,"vega":17.1546,"theta":-0.8666,"rho":11.2497,"theo":203.1649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07100000","bid":340.7,"bid_size":1.0,"ask":371.4,"ask_size":1.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-0.568,"gamma":0.0006,"vega":17.1546,"theta":-0.8444,"rho":-17.3014,"theo":354.4121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07125000","bid":186.6,"bid_size":1.0,"ask":195.3,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":0.4175,"gamma":0.0006,"vega":17.0361,"theta":-0.8505,"rho":10.8736,"theo":190.3777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07125000","bid":352.4,"bid_size":1.0,"ask":383.3,"ask_size":1.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.5834,"gamma":0.0006,"vega":17.0361,"theta":-0.8247,"rho":-17.7778,"theo":366.2155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07150000","bid":174.4,"bid_size":1.0,"ask":183.0,"ask_size":1.0,"iv":0.1514,"open_interest":0.0,"volume":0.0,"delta":0.402,"gamma":0.0006,"vega":16.8927,"theta":-0.8334,"rho":10.4939,"theo":178.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07150000","bid":364.5,"bid_size":1.0,"ask":396.0,"ask_size":1.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":-0.599,"gamma":0.0006,"vega":16.8927,"theta":-0.804,"rho":-18.2578,"theo":378.4781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07175000","bid":162.7,"bid_size":1.0,"ask":171.1,"ask_size":1.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":0.3863,"gamma":0.0006,"vega":16.7202,"theta":-0.8152,"rho":10.1024,"theo":166.1983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07175000","bid":377.0,"bid_size":1.0,"ask":409.0,"ask_size":1.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.6146,"gamma":0.0006,"vega":16.7202,"theta":-0.7822,"rho":-18.7496,"theo":391.2172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07200000","bid":151.4,"bid_size":1.0,"ask":159.6,"ask_size":1.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":0.3706,"gamma":0.0006,"vega":16.5167,"theta":-0.796,"rho":9.701,"theo":154.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07200000","bid":390.0,"bid_size":1.0,"ask":422.3,"ask_size":1.0,"iv":0.1485,"open_interest":0.0,"volume":0.0,"delta":-0.6304,"gamma":0.0006,"vega":16.5167,"theta":-0.7594,"rho":-19.2512,"theo":404.4525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07225000","bid":140.6,"bid_size":1.0,"ask":148.7,"ask_size":1.0,"iv":0.1461,"open_interest":0.0,"volume":0.0,"delta":0.3548,"gamma":0.0006,"vega":16.2866,"theta":-0.7759,"rho":9.3014,"theo":143.9939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07225000","bid":403.5,"bid_size":1.0,"ask":436.3,"ask_size":1.0,"iv":0.1468,"open_interest":0.0,"volume":0.0,"delta":-0.6462,"gamma":0.0006,"vega":16.2866,"theta":-0.7356,"rho":-19.7512,"theo":418.1941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07250000","bid":130.3,"bid_size":1.0,"ask":138.3,"ask_size":1.0,"iv":0.1444,"open_interest":0.0,"volume":0.0,"delta":0.339,"gamma":0.0006,"vega":16.0337,"theta":-0.7548,"rho":8.9067,"theo":133.6513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07250000","bid":417.5,"bid_size":1.0,"ask":450.7,"ask_size":1.0,"iv":0.1451,"open_interest":0.0,"volume":0.0,"delta":-0.662,"gamma":0.0006,"vega":16.0337,"theta":-0.711,"rho":-20.2461,"theo":432.4421,"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":0.0},{"option":"SPXW260717C07275000","bid":120.5,"bid_size":1.0,"ask":128.3,"ask_size":1.0,"iv":0.1428,"open_interest":0.0,"volume":0.0,"delta":0.3232,"gamma":0.0006,"vega":15.7538,"theta":-0.733,"rho":8.5081,"theo":123.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07275000","bid":432.0,"bid_size":1.0,"ask":465.6,"ask_size":1.0,"iv":0.1435,"open_interest":0.0,"volume":0.0,"delta":-0.6777,"gamma":0.0006,"vega":15.7538,"theta":-0.6856,"rho":-20.745,"theo":447.1987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07300000","bid":111.2,"bid_size":1.0,"ask":118.8,"ask_size":1.0,"iv":0.1412,"open_interest":0.0,"volume":0.0,"delta":0.3076,"gamma":0.0006,"vega":15.4422,"theta":-0.7104,"rho":8.103,"theo":114.4988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07300000","bid":447.0,"bid_size":1.0,"ask":481.0,"ask_size":1.0,"iv":0.1419,"open_interest":0.0,"volume":0.0,"delta":-0.6934,"gamma":0.0006,"vega":15.4422,"theta":-0.6594,"rho":-21.2504,"theo":462.4707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07325000","bid":102.6,"bid_size":1.0,"ask":109.7,"ask_size":1.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":0.2922,"gamma":0.0006,"vega":15.104,"theta":-0.6872,"rho":7.7032,"theo":105.6942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07325000","bid":462.5,"bid_size":1.0,"ask":497.0,"ask_size":1.0,"iv":0.1404,"open_interest":0.0,"volume":0.0,"delta":-0.7088,"gamma":0.0006,"vega":15.104,"theta":-0.6325,"rho":-21.7505,"theo":478.2568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07350000","bid":94.3,"bid_size":1.0,"ask":101.2,"ask_size":1.0,"iv":0.1383,"open_interest":0.0,"volume":0.0,"delta":0.2769,"gamma":0.0006,"vega":14.748,"theta":-0.6634,"rho":7.3149,"theo":97.3903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07350000","bid":478.3,"bid_size":1.0,"ask":513.7,"ask_size":1.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":-0.7241,"gamma":0.0006,"vega":14.748,"theta":-0.6051,"rho":-22.2391,"theo":494.5435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07375000","bid":86.5,"bid_size":1.0,"ask":93.3,"ask_size":1.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":0.2619,"gamma":0.0005,"vega":14.3723,"theta":-0.6392,"rho":6.9295,"theo":89.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07375000","bid":494.9,"bid_size":1.0,"ask":530.6,"ask_size":1.0,"iv":0.1377,"open_interest":0.0,"volume":0.0,"delta":-0.7391,"gamma":0.0005,"vega":14.3723,"theta":-0.5773,"rho":-22.7248,"theo":511.3186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07400000","bid":79.2,"bid_size":1.0,"ask":85.8,"ask_size":1.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":0.2472,"gamma":0.0005,"vega":13.9698,"theta":-0.6145,"rho":6.543,"theo":82.2424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07400000","bid":512.1,"bid_size":1.0,"ask":547.7,"ask_size":1.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.7538,"gamma":0.0005,"vega":13.9698,"theta":-0.549,"rho":-23.2116,"theo":528.5768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07450000","bid":66.1,"bid_size":1.0,"ask":72.3,"ask_size":1.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":0.2189,"gamma":0.0005,"vega":13.1111,"theta":-0.5645,"rho":5.8067,"theo":68.973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07450000","bid":547.5,"bid_size":1.0,"ask":583.8,"ask_size":1.0,"iv":0.134,"open_interest":0.0,"volume":0.0,"delta":-0.7821,"gamma":0.0005,"vega":13.1111,"theta":-0.4918,"rho":-24.1485,"theo":564.4886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07500000","bid":54.7,"bid_size":1.0,"ask":60.5,"ask_size":1.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":0.1922,"gamma":0.0005,"vega":12.2039,"theta":-0.5142,"rho":5.1048,"theo":57.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07500000","bid":584.8,"bid_size":1.0,"ask":621.9,"ask_size":1.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.8088,"gamma":0.0005,"vega":12.2039,"theta":-0.4343,"rho":-25.051,"theo":602.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07550000","bid":45.0,"bid_size":1.0,"ask":50.5,"ask_size":1.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":0.1674,"gamma":0.0004,"vega":11.2529,"theta":-0.4645,"rho":4.456,"theo":47.5452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07550000","bid":623.8,"bid_size":1.0,"ask":661.5,"ask_size":1.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.8335,"gamma":0.0004,"vega":11.2529,"theta":-0.3773,"rho":-25.9004,"theo":641.4232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07600000","bid":36.5,"bid_size":5.0,"ask":43.1,"ask_size":5.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":0.1448,"gamma":0.0004,"vega":10.2945,"theta":-0.4162,"rho":3.8528,"theo":39.1212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07600000","bid":664.4,"bid_size":1.0,"ask":702.6,"ask_size":1.0,"iv":0.1287,"open_interest":0.0,"volume":0.0,"delta":-0.8562,"gamma":0.0004,"vega":10.2945,"theta":-0.3218,"rho":-26.7041,"theo":682.1804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07650000","bid":29.9,"bid_size":5.0,"ask":35.8,"ask_size":5.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":0.1243,"gamma":0.0004,"vega":9.3358,"theta":-0.3702,"rho":3.3141,"theo":32.0403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07650000","bid":706.4,"bid_size":1.0,"ask":745.1,"ask_size":1.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.8767,"gamma":0.0004,"vega":9.3358,"theta":-0.2686,"rho":-27.4435,"theo":724.2807,"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":0.0},{"option":"SPXW260717C07700000","bid":24.2,"bid_size":5.0,"ask":29.7,"ask_size":5.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":0.1061,"gamma":0.0003,"vega":8.41,"theta":-0.3271,"rho":2.8262,"theo":26.1477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07700000","bid":749.5,"bid_size":1.0,"ask":788.6,"ask_size":1.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.8949,"gamma":0.0003,"vega":8.41,"theta":-0.2183,"rho":-28.1319,"theo":767.5693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07750000","bid":19.4,"bid_size":5.0,"ask":24.6,"ask_size":5.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":0.0901,"gamma":0.0003,"vega":7.5225,"theta":-0.2875,"rho":2.4046,"theo":21.299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07750000","bid":793.7,"bid_size":1.0,"ask":833.3,"ask_size":1.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.9109,"gamma":0.0003,"vega":7.5225,"theta":-0.1715,"rho":-28.7541,"theo":811.9018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07800000","bid":15.8,"bid_size":5.0,"ask":20.4,"ask_size":5.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":0.0763,"gamma":0.0003,"vega":6.6983,"theta":-0.2517,"rho":2.0326,"theo":17.3432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07800000","bid":838.7,"bid_size":1.0,"ask":878.6,"ask_size":1.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.9247,"gamma":0.0003,"vega":6.6983,"theta":-0.1285,"rho":-29.3267,"theo":857.1272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07850000","bid":12.6,"bid_size":5.0,"ask":17.0,"ask_size":5.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":0.0644,"gamma":0.0002,"vega":5.9356,"theta":-0.2199,"rho":1.7198,"theo":14.1428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07850000","bid":884.5,"bid_size":1.0,"ask":924.8,"ask_size":1.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.9365,"gamma":0.0002,"vega":5.9356,"theta":-0.0894,"rho":-29.8401,"theo":903.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07900000","bid":9.9,"bid_size":5.0,"ask":14.4,"ask_size":5.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":0.0544,"gamma":0.0002,"vega":5.2502,"theta":-0.1918,"rho":1.4498,"theo":11.5651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07900000","bid":930.9,"bid_size":1.0,"ask":971.6,"ask_size":1.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.9465,"gamma":0.0002,"vega":5.2502,"theta":-0.0541,"rho":-30.3107,"theo":949.7114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08000000","bid":6.1,"bid_size":5.0,"ask":10.4,"ask_size":5.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":0.039,"gamma":0.0002,"vega":4.0877,"theta":-0.1462,"rho":1.037,"theo":7.837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08000000","bid":947.5,"bid_size":3.0,"ask":1157.5,"ask_size":3.0,"iv":0.1406,"open_interest":0.0,"volume":0.0,"delta":-0.962,"gamma":0.0002,"vega":4.0877,"theta":0.0,"rho":-31.1247,"theo":1044.3458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08100000","bid":3.6,"bid_size":5.0,"ask":7.8,"ask_size":5.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":0.0281,"gamma":0.0001,"vega":3.1828,"theta":-0.1122,"rho":0.7489,"theo":5.4251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08100000","bid":1062.6,"bid_size":3.0,"ask":1255.5,"ask_size":3.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-0.9728,"gamma":0.0001,"vega":3.1828,"theta":0.0,"rho":-31.8139,"theo":1140.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08200000","bid":1.9,"bid_size":5.0,"ask":6.2,"ask_size":5.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":0.0206,"gamma":0.0001,"vega":2.4877,"theta":-0.0868,"rho":0.5463,"theo":3.8353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08200000","bid":1127.5,"bid_size":3.0,"ask":1356.1,"ask_size":3.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.9804,"gamma":0.0001,"vega":2.4877,"theta":0.0,"rho":-32.4177,"theo":1237.0689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08300000","bid":0.8,"bid_size":5.0,"ask":5.1,"ask_size":5.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":0.0152,"gamma":0.0001,"vega":1.9531,"theta":-0.0677,"rho":0.4025,"theo":2.7603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08300000","bid":1233.7,"bid_size":3.0,"ask":1456.5,"ask_size":3.0,"iv":0.1627,"open_interest":0.0,"volume":0.0,"delta":-0.9857,"gamma":0.0001,"vega":1.9531,"theta":0.0,"rho":-32.9627,"theo":1334.3563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08400000","bid":0.05,"bid_size":5.0,"ask":4.5,"ask_size":5.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":0.0114,"gamma":0.0,"vega":1.5402,"theta":-0.0532,"rho":0.3007,"theo":2.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08400000","bid":1348.5,"bid_size":3.0,"ask":1534.9,"ask_size":3.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":-0.9896,"gamma":0.0,"vega":1.5402,"theta":0.0,"rho":-33.4657,"theo":1431.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08500000","bid":0.0,"bid_size":0.0,"ask":4.1,"ask_size":5.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":0.0086,"gamma":0.0,"vega":1.2226,"theta":-0.0422,"rho":0.2265,"theo":1.4996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08500000","bid":1448.2,"bid_size":3.0,"ask":1641.5,"ask_size":1.0,"iv":0.1712,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0,"vega":1.2226,"theta":0.0,"rho":-33.941,"theo":1529.8204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08600000","bid":0.0,"bid_size":0.0,"ask":3.9,"ask_size":5.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":0.9784,"theta":-0.0338,"rho":0.1732,"theo":1.1337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08600000","bid":1523.2,"bid_size":2.0,"ask":1753.0,"ask_size":3.0,"iv":0.1825,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":0.9784,"theta":0.0,"rho":-34.3955,"theo":1627.8169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08800000","bid":0.0,"bid_size":0.0,"ask":3.8,"ask_size":5.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":0.6502,"theta":-0.0227,"rho":0.1067,"theo":0.6912,"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":0.0},{"option":"SPXW260717P08800000","bid":1728.4,"bid_size":3.0,"ask":1939.6,"ask_size":3.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.6502,"theta":0.0,"rho":-35.2644,"theo":1824.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C09000000","bid":0.0,"bid_size":0.0,"ask":3.7,"ask_size":5.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.4598,"theta":-0.0165,"rho":0.0714,"theo":0.465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P09000000","bid":1935.1,"bid_size":3.0,"ask":2151.3,"ask_size":3.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.4602,"theta":0.0,"rho":-36.102,"theo":2020.5983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C09200000","bid":0.0,"bid_size":0.0,"ask":3.7,"ask_size":5.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.3478,"theta":-0.0129,"rho":0.0518,"theo":0.345,"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":"SPXW260717P09200000","bid":2130.1,"bid_size":3.0,"ask":2326.1,"ask_size":3.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.348,"theta":0.0,"rho":-36.924,"theo":2217.2028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C09400000","bid":0.0,"bid_size":0.0,"ask":3.6,"ask_size":5.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.2782,"theta":-0.0108,"rho":0.0405,"theo":0.2763,"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":0.0},{"option":"SPXW260717P09400000","bid":2302.3,"bid_size":3.0,"ask":2550.9,"ask_size":3.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.278,"theta":0.0,"rho":-37.7377,"theo":2413.8585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C09600000","bid":0.0,"bid_size":0.0,"ask":3.5,"ask_size":5.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.2306,"theta":-0.0094,"rho":0.0329,"theo":0.2318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P09600000","bid":2496.0,"bid_size":3.0,"ask":2752.5,"ask_size":3.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.2306,"theta":0.0,"rho":-38.5476,"theo":2610.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260731C02800000","bid":4079.9,"bid_size":1.0,"ask":4091.9,"ask_size":1.0,"iv":0.5914,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.8069,"theta":0.0,"rho":12.1376,"theo":4085.6752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4101.25},{"option":"SPXW260731P02800000","bid":5.7,"bid_size":59.0,"ask":6.0,"ask_size":157.0,"iv":0.5906,"open_interest":24.0,"volume":1.0,"delta":-0.0062,"gamma":0.0,"vega":0.807,"theta":-0.1375,"rho":-0.2088,"theo":5.7819,"change":-0.2,"open":5.4,"high":5.4,"low":5.4,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-18T09:43:59","percent_change":-3.57143,"prev_day_close":5.59999990463257},{"option":"SPXW260731C03000000","bid":3885.0,"bid_size":1.0,"ask":3896.7,"ask_size":1.0,"iv":0.5634,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.9934,"theta":0.0,"rho":12.9592,"theo":3890.6064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3905.95007324219},{"option":"SPXW260731P03000000","bid":7.0,"bid_size":58.0,"ask":7.3,"ask_size":147.0,"iv":0.5634,"open_interest":16.0,"volume":1.0,"delta":-0.0078,"gamma":0.0,"vega":0.9935,"theta":-0.1624,"rho":-0.2636,"theo":7.1611,"change":-0.15,"open":6.7,"high":6.7,"low":6.7,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-18T09:48:06","percent_change":-2.18978,"prev_day_close":6.84999990463257},{"option":"SPXW260731C03200000","bid":3689.8,"bid_size":1.0,"ask":3701.8,"ask_size":1.0,"iv":0.5376,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":1.2099,"theta":0.0,"rho":13.7704,"theo":3695.7237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3710.90002441406},{"option":"SPXW260731P03200000","bid":8.5,"bid_size":57.0,"ask":8.9,"ask_size":147.0,"iv":0.5376,"open_interest":44.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":1.2099,"theta":-0.1887,"rho":-0.329,"theo":8.7263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-13T09:51:14","percent_change":0.0,"prev_day_close":8.34999990463257},{"option":"SPXW260731C03400000","bid":3495.1,"bid_size":1.0,"ask":3507.1,"ask_size":1.0,"iv":0.5124,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":1.4527,"theta":0.0,"rho":14.5705,"theo":3501.0371,"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":3516.39990234375},{"option":"SPXW260731P03400000","bid":10.3,"bid_size":56.0,"ask":10.6,"ask_size":132.0,"iv":0.5124,"open_interest":0.0,"volume":0.0,"delta":-0.012,"gamma":0.0,"vega":1.4527,"theta":-0.2165,"rho":-0.4053,"theo":10.4877,"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":10.0499997138977},{"option":"SPXW260731C03600000","bid":3300.9,"bid_size":1.0,"ask":3312.6,"ask_size":1.0,"iv":0.4876,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":1.7271,"theta":0.0,"rho":15.3591,"theo":3306.5542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3321.60009765625},{"option":"SPXW260731P03600000","bid":12.3,"bid_size":55.0,"ask":12.6,"ask_size":124.0,"iv":0.4879,"open_interest":12.0,"volume":0.0,"delta":-0.0147,"gamma":0.0,"vega":1.7272,"theta":-0.2454,"rho":-0.4932,"theo":12.4528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.45,"last_trade_time":"2026-02-17T10:59:30","percent_change":0.0,"prev_day_close":11.9500002861023},{"option":"SPXW260731C03800000","bid":3106.7,"bid_size":2.0,"ask":3118.4,"ask_size":4.0,"iv":0.4641,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":2.0404,"theta":0.0,"rho":16.1312,"theo":3112.3044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3126.95007324219},{"option":"SPXW260731P03800000","bid":14.5,"bid_size":53.0,"ask":14.9,"ask_size":121.0,"iv":0.4639,"open_interest":28.0,"volume":0.0,"delta":-0.0178,"gamma":0.0,"vega":2.0405,"theta":-0.2754,"rho":-0.5976,"theo":14.651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.6,"last_trade_time":"2026-02-05T16:06:39","percent_change":0.0,"prev_day_close":14.1500000953674},{"option":"SPXW260731C04000000","bid":2912.5,"bid_size":2.0,"ask":2924.2,"ask_size":3.0,"iv":0.4399,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":2.3903,"theta":0.0,"rho":16.887,"theo":2918.3357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2933.10009765625},{"option":"SPXW260731P04000000","bid":17.0,"bid_size":51.0,"ask":17.4,"ask_size":113.0,"iv":0.4401,"open_interest":8.0,"volume":0.0,"delta":-0.0215,"gamma":0.0,"vega":2.3906,"theta":-0.3069,"rho":-0.7183,"theo":17.1316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.52,"last_trade_time":"2026-02-17T10:58:50","percent_change":0.0,"prev_day_close":16.5500001907349},{"option":"SPXW260731C04200000","bid":2719.1,"bid_size":4.0,"ask":2730.4,"ask_size":3.0,"iv":0.4167,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0,"vega":2.7965,"theta":0.0,"rho":17.6196,"theo":2724.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2739.25},{"option":"SPXW260731P04200000","bid":19.8,"bid_size":49.0,"ask":20.3,"ask_size":107.0,"iv":0.4169,"open_interest":2.0,"volume":0.0,"delta":-0.0258,"gamma":0.0,"vega":2.7966,"theta":-0.3402,"rho":-0.8622,"theo":19.9636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.3,"last_trade_time":"2026-02-09T12:08:33","percent_change":0.0,"prev_day_close":19.3000001907349},{"option":"SPXW260731C04300000","bid":2622.8,"bid_size":3.0,"ask":2633.8,"ask_size":3.0,"iv":0.406,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":3.0226,"theta":-0.0082,"rho":17.9744,"theo":2628.086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2642.75},{"option":"SPXW260731P04300000","bid":21.3,"bid_size":47.0,"ask":21.9,"ask_size":100.0,"iv":0.4054,"open_interest":14.0,"volume":0.0,"delta":-0.0283,"gamma":0.0,"vega":3.023,"theta":-0.3578,"rho":-0.9458,"theo":21.5545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.2,"last_trade_time":"2026-02-17T15:36:05","percent_change":0.0,"prev_day_close":20.8000001907349},{"option":"SPXW260731C04400000","bid":2526.4,"bid_size":3.0,"ask":2537.3,"ask_size":3.0,"iv":0.395,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0,"vega":3.2635,"theta":-0.0397,"rho":18.3216,"theo":2531.5923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2545.94995117188},{"option":"SPXW260731P04400000","bid":23.0,"bid_size":45.0,"ask":23.6,"ask_size":94.0,"iv":0.3942,"open_interest":23.0,"volume":0.0,"delta":-0.0311,"gamma":0.0,"vega":3.2639,"theta":-0.3762,"rho":-1.0368,"theo":23.2851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.8,"last_trade_time":"2026-02-17T12:10:57","percent_change":0.0,"prev_day_close":22.5},{"option":"SPXW260731C04500000","bid":2430.0,"bid_size":1.0,"ask":2440.8,"ask_size":3.0,"iv":0.383,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0,"vega":3.5234,"theta":-0.0722,"rho":18.6603,"theo":2435.2618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2449.55004882812},{"option":"SPXW260731P04500000","bid":24.9,"bid_size":43.0,"ask":25.5,"ask_size":91.0,"iv":0.3833,"open_interest":18.0,"volume":120.0,"delta":-0.0342,"gamma":0.0,"vega":3.5234,"theta":-0.3955,"rho":-1.1362,"theo":25.1752,"change":-1.46,"open":23.15,"high":23.15,"low":23.14,"tick":"down","last_trade_price":23.14,"last_trade_time":"2026-02-18T10:08:06","percent_change":-5.93496,"prev_day_close":24.3000001907349},{"option":"SPXW260731C04600000","bid":2334.1,"bid_size":3.0,"ask":2345.4,"ask_size":3.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9633,"gamma":0.0,"vega":3.8088,"theta":-0.1057,"rho":18.9874,"theo":2339.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2353.80004882812},{"option":"SPXW260731P04600000","bid":27.0,"bid_size":41.0,"ask":27.6,"ask_size":84.0,"iv":0.3728,"open_interest":33.0,"volume":0.0,"delta":-0.0375,"gamma":0.0,"vega":3.8088,"theta":-0.4158,"rho":-1.2473,"theo":27.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.96,"last_trade_time":"2026-02-17T10:56:41","percent_change":0.0,"prev_day_close":26.3000001907349},{"option":"SPXW260731C04700000","bid":2237.9,"bid_size":1.0,"ask":2248.6,"ask_size":2.0,"iv":0.3618,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0,"vega":4.1217,"theta":-0.1405,"rho":19.2998,"theo":2243.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2257.30004882812},{"option":"SPXW260731P04700000","bid":29.3,"bid_size":39.0,"ask":30.0,"ask_size":80.0,"iv":0.3623,"open_interest":5.0,"volume":0.0,"delta":-0.0413,"gamma":0.0,"vega":4.1217,"theta":-0.4374,"rho":-1.3732,"theo":29.5731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.4,"last_trade_time":"2026-02-13T09:51:30","percent_change":0.0,"prev_day_close":28.5499992370606},{"option":"SPXW260731C04800000","bid":2142.3,"bid_size":1.0,"ask":2152.8,"ask_size":2.0,"iv":0.3516,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0001,"vega":4.4592,"theta":-0.1766,"rho":19.597,"theo":2147.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2161.65002441406},{"option":"SPXW260731P04800000","bid":31.8,"bid_size":49.0,"ask":32.6,"ask_size":74.0,"iv":0.352,"open_interest":154.0,"volume":0.0,"delta":-0.0456,"gamma":0.0001,"vega":4.4592,"theta":-0.4604,"rho":-1.5142,"theo":32.1564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.1,"last_trade_time":"2026-02-17T11:17:19","percent_change":0.0,"prev_day_close":31.0},{"option":"SPXW260731C04900000","bid":2047.0,"bid_size":1.0,"ask":2057.4,"ask_size":2.0,"iv":0.3416,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0001,"vega":4.8233,"theta":-0.2143,"rho":19.8793,"theo":2052.2423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2066.30004882812},{"option":"SPXW260731P04900000","bid":34.7,"bid_size":46.0,"ask":35.5,"ask_size":66.0,"iv":0.3421,"open_interest":19.0,"volume":0.0,"delta":-0.0504,"gamma":0.0001,"vega":4.8233,"theta":-0.4848,"rho":-1.6701,"theo":35.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.06,"last_trade_time":"2026-02-17T10:38:28","percent_change":0.0,"prev_day_close":33.75},{"option":"SPXW260731C05000000","bid":1952.1,"bid_size":3.0,"ask":1962.4,"ask_size":3.0,"iv":0.3322,"open_interest":3500.0,"volume":0.0,"delta":0.9452,"gamma":0.0001,"vega":5.2245,"theta":-0.2535,"rho":20.1422,"theo":1957.2713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1970.89996337891},{"option":"SPXW260731P05000000","bid":38.0,"bid_size":32.0,"ask":38.8,"ask_size":62.0,"iv":0.3325,"open_interest":3514.0,"volume":0.0,"delta":-0.0557,"gamma":0.0001,"vega":5.2245,"theta":-0.5109,"rho":-1.8455,"theo":38.3044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.2,"last_trade_time":"2026-02-17T14:14:22","percent_change":0.0,"prev_day_close":36.9500007629394},{"option":"SPXW260731C05100000","bid":1857.6,"bid_size":3.0,"ask":1867.7,"ask_size":3.0,"iv":0.3228,"open_interest":0.0,"volume":0.0,"delta":0.9391,"gamma":0.0001,"vega":5.6668,"theta":-0.2945,"rho":20.3792,"theo":1862.7177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1876.5},{"option":"SPXW260731P05100000","bid":41.7,"bid_size":31.0,"ask":42.5,"ask_size":56.0,"iv":0.3231,"open_interest":40.0,"volume":0.0,"delta":-0.0618,"gamma":0.0001,"vega":5.6668,"theta":-0.5387,"rho":-2.0468,"theo":41.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.35,"last_trade_time":"2026-02-11T13:16:49","percent_change":0.0,"prev_day_close":40.4500007629394},{"option":"SPXW260731C05200000","bid":1763.4,"bid_size":3.0,"ask":1773.2,"ask_size":3.0,"iv":0.3132,"open_interest":0.0,"volume":0.0,"delta":0.9323,"gamma":0.0001,"vega":6.1424,"theta":-0.3372,"rho":20.5905,"theo":1768.6473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1782.15002441406},{"option":"SPXW260731P05200000","bid":45.8,"bid_size":29.0,"ask":46.6,"ask_size":51.0,"iv":0.3139,"open_interest":2.0,"volume":1.0,"delta":-0.0686,"gamma":0.0001,"vega":6.1424,"theta":-0.5682,"rho":-2.2737,"theo":46.1283,"change":-3.36,"open":42.09,"high":42.09,"low":42.09,"tick":"down","last_trade_price":42.09,"last_trade_time":"2026-02-18T10:37:51","percent_change":-7.39274,"prev_day_close":44.4500007629394},{"option":"SPXW260731C05250000","bid":1716.9,"bid_size":3.0,"ask":1726.6,"ask_size":3.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0001,"vega":6.3929,"theta":-0.3592,"rho":20.6872,"theo":1721.8117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1735.54998779297},{"option":"SPXW260731P05250000","bid":48.1,"bid_size":29.0,"ask":48.9,"ask_size":48.0,"iv":0.3094,"open_interest":1.0,"volume":0.0,"delta":-0.0723,"gamma":0.0001,"vega":6.3929,"theta":-0.5836,"rho":-2.3962,"theo":48.4047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.95,"last_trade_time":"2026-02-03T10:20:34","percent_change":0.0,"prev_day_close":46.6000003814697},{"option":"SPXW260731C05300000","bid":1670.2,"bid_size":3.0,"ask":1679.8,"ask_size":3.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.9246,"gamma":0.0001,"vega":6.6548,"theta":-0.3816,"rho":20.7767,"theo":1675.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1688.25},{"option":"SPXW260731P05300000","bid":50.5,"bid_size":28.0,"ask":51.3,"ask_size":46.0,"iv":0.305,"open_interest":2.0,"volume":0.0,"delta":-0.0763,"gamma":0.0001,"vega":6.6548,"theta":-0.5994,"rho":-2.5258,"theo":50.8239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.66,"last_trade_time":"2026-02-13T10:21:46","percent_change":0.0,"prev_day_close":48.9500007629394},{"option":"SPXW260731C05350000","bid":1623.7,"bid_size":3.0,"ask":1633.2,"ask_size":3.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":0.9204,"gamma":0.0001,"vega":6.93,"theta":-0.4044,"rho":20.8573,"theo":1628.5778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1641.90002441406},{"option":"SPXW260731P05350000","bid":53.0,"bid_size":27.0,"ask":53.8,"ask_size":42.0,"iv":0.3006,"open_interest":5.0,"volume":0.0,"delta":-0.0805,"gamma":0.0001,"vega":6.93,"theta":-0.6157,"rho":-2.6643,"theo":53.3948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.53,"last_trade_time":"2026-02-09T10:24:39","percent_change":0.0,"prev_day_close":51.3999996185303},{"option":"SPXW260731C05400000","bid":1577.4,"bid_size":3.0,"ask":1586.8,"ask_size":3.0,"iv":0.296,"open_interest":0.0,"volume":0.0,"delta":0.9159,"gamma":0.0001,"vega":7.2183,"theta":-0.4275,"rho":20.9275,"theo":1582.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1595.35003662109},{"option":"SPXW260731P05400000","bid":55.5,"bid_size":61.0,"ask":56.6,"ask_size":40.0,"iv":0.296,"open_interest":4.0,"volume":0.0,"delta":-0.085,"gamma":0.0001,"vega":7.2183,"theta":-0.6322,"rho":-2.8132,"theo":56.1282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":54.46,"last_trade_time":"2026-02-06T11:17:15","percent_change":0.0,"prev_day_close":53.9499988555908},{"option":"SPXW260731C05450000","bid":1531.2,"bid_size":3.0,"ask":1540.5,"ask_size":3.0,"iv":0.2917,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0001,"vega":7.5172,"theta":-0.451,"rho":20.9872,"theo":1535.9947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1548.89996337891},{"option":"SPXW260731P05450000","bid":58.4,"bid_size":57.0,"ask":59.5,"ask_size":37.0,"iv":0.2917,"open_interest":16.0,"volume":2.0,"delta":-0.0897,"gamma":0.0001,"vega":7.5172,"theta":-0.6491,"rho":-2.9726,"theo":59.0356,"change":-4.76,"open":53.49,"high":53.49,"low":53.49,"tick":"down","last_trade_price":53.49,"last_trade_time":"2026-02-18T12:53:04","percent_change":-8.17167,"prev_day_close":56.8499984741211},{"option":"SPXW260731C05500000","bid":1485.3,"bid_size":3.0,"ask":1494.4,"ask_size":3.0,"iv":0.2875,"open_interest":0.0,"volume":0.0,"delta":0.9061,"gamma":0.0001,"vega":7.824,"theta":-0.4748,"rho":21.0378,"theo":1489.974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1502.75},{"option":"SPXW260731P05500000","bid":61.5,"bid_size":36.0,"ask":62.5,"ask_size":36.0,"iv":0.2875,"open_interest":4.0,"volume":1.0,"delta":-0.0948,"gamma":0.0001,"vega":7.824,"theta":-0.6664,"rho":-3.1411,"theo":62.1268,"change":-2.5,"open":58.85,"high":58.85,"low":58.85,"tick":"up","last_trade_price":58.85,"last_trade_time":"2026-02-18T15:51:38","percent_change":-4.07498,"prev_day_close":59.7999992370606},{"option":"SPXW260731C05550000","bid":1439.4,"bid_size":3.0,"ask":1448.2,"ask_size":1.0,"iv":0.283,"open_interest":0.0,"volume":0.0,"delta":0.9007,"gamma":0.0001,"vega":8.1385,"theta":-0.4989,"rho":21.0802,"theo":1444.1453,"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":1456.89996337891},{"option":"SPXW260731P05550000","bid":64.7,"bid_size":52.0,"ask":65.8,"ask_size":34.0,"iv":0.2832,"open_interest":1.0,"volume":0.0,"delta":-0.1001,"gamma":0.0001,"vega":8.1385,"theta":-0.6838,"rho":-3.3179,"theo":65.4102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.41,"last_trade_time":"2026-02-02T10:03:14","percent_change":0.0,"prev_day_close":62.9500007629394},{"option":"SPXW260731C05600000","bid":1393.9,"bid_size":3.0,"ask":1402.8,"ask_size":3.0,"iv":0.2791,"open_interest":33.0,"volume":0.0,"delta":0.8951,"gamma":0.0001,"vega":8.4636,"theta":-0.5232,"rho":21.1133,"theo":1398.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1411.04998779297},{"option":"SPXW260731P05600000","bid":68.1,"bid_size":51.0,"ask":69.3,"ask_size":33.0,"iv":0.279,"open_interest":16.0,"volume":1.0,"delta":-0.1058,"gamma":0.0001,"vega":8.4636,"theta":-0.7016,"rho":-3.5039,"theo":68.8932,"change":-2.95,"open":65.25,"high":65.25,"low":65.25,"tick":"up","last_trade_price":65.25,"last_trade_time":"2026-02-18T15:51:38","percent_change":-4.32551,"prev_day_close":66.2999992370606},{"option":"SPXW260731C05650000","bid":1348.6,"bid_size":3.0,"ask":1357.3,"ask_size":3.0,"iv":0.275,"open_interest":1.0,"volume":0.0,"delta":0.889,"gamma":0.0001,"vega":8.8026,"theta":-0.5476,"rho":21.1345,"theo":1353.097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1451.58,"last_trade_time":"2026-02-09T15:40:50","percent_change":0.0,"prev_day_close":1365.39996337891},{"option":"SPXW260731P05650000","bid":71.8,"bid_size":50.0,"ask":73.0,"ask_size":32.0,"iv":0.2749,"open_interest":8.0,"volume":0.0,"delta":-0.1118,"gamma":0.0001,"vega":8.8026,"theta":-0.7194,"rho":-3.7018,"theo":72.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.98,"last_trade_time":"2026-02-11T10:37:10","percent_change":0.0,"prev_day_close":69.8499984741211},{"option":"SPXW260731C05675000","bid":1326.0,"bid_size":3.0,"ask":1334.6,"ask_size":3.0,"iv":0.2729,"open_interest":0.0,"volume":0.0,"delta":0.8859,"gamma":0.0002,"vega":8.9775,"theta":-0.5599,"rho":21.1396,"theo":1330.47,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1342.64996337891},{"option":"SPXW260731P05675000","bid":73.8,"bid_size":30.0,"ask":74.9,"ask_size":30.0,"iv":0.2729,"open_interest":7.0,"volume":0.0,"delta":-0.115,"gamma":0.0002,"vega":8.9775,"theta":-0.7284,"rho":-3.8062,"theo":74.5147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.5,"last_trade_time":"2026-02-11T14:13:06","percent_change":0.0,"prev_day_close":71.7000007629394},{"option":"SPXW260731C05700000","bid":1303.4,"bid_size":3.0,"ask":1312.0,"ask_size":3.0,"iv":0.2708,"open_interest":0.0,"volume":0.0,"delta":0.8827,"gamma":0.0002,"vega":9.1555,"theta":-0.5722,"rho":21.141,"theo":1307.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1320.20001220703},{"option":"SPXW260731P05700000","bid":75.7,"bid_size":45.0,"ask":76.9,"ask_size":29.0,"iv":0.2708,"open_interest":5.0,"volume":0.0,"delta":-0.1182,"gamma":0.0002,"vega":9.1555,"theta":-0.7373,"rho":-3.9144,"theo":76.5012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-02-11T12:51:18","percent_change":0.0,"prev_day_close":73.6000022888184},{"option":"SPXW260731C05725000","bid":1281.0,"bid_size":3.0,"ask":1289.5,"ask_size":3.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.8793,"gamma":0.0002,"vega":9.336,"theta":-0.5845,"rho":21.1387,"theo":1285.3903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.84997558594},{"option":"SPXW260731P05725000","bid":77.8,"bid_size":29.0,"ask":78.9,"ask_size":29.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":-0.1216,"gamma":0.0002,"vega":9.336,"theta":-0.7463,"rho":-4.0263,"theo":78.5471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.6000022888184},{"option":"SPXW260731C05750000","bid":1258.6,"bid_size":3.0,"ask":1267.1,"ask_size":3.0,"iv":0.2669,"open_interest":0.0,"volume":0.0,"delta":0.8759,"gamma":0.0002,"vega":9.5183,"theta":-0.5967,"rho":21.1331,"theo":1262.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1275.04998779297},{"option":"SPXW260731P05750000","bid":79.9,"bid_size":28.0,"ask":81.0,"ask_size":28.0,"iv":0.2668,"open_interest":5.0,"volume":0.0,"delta":-0.125,"gamma":0.0002,"vega":9.5183,"theta":-0.7553,"rho":-4.1415,"theo":80.654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.43,"last_trade_time":"2026-02-13T13:23:15","percent_change":0.0,"prev_day_close":77.6000022888184},{"option":"SPXW260731C05775000","bid":1236.2,"bid_size":3.0,"ask":1244.6,"ask_size":3.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.8724,"gamma":0.0002,"vega":9.702,"theta":-0.609,"rho":21.1244,"theo":1240.5547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.84997558594},{"option":"SPXW260731P05775000","bid":82.0,"bid_size":43.0,"ask":83.2,"ask_size":28.0,"iv":0.2648,"open_interest":5.0,"volume":0.0,"delta":-0.1285,"gamma":0.0002,"vega":9.702,"theta":-0.7643,"rho":-4.2598,"theo":82.8234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.15,"last_trade_time":"2026-02-06T15:43:48","percent_change":0.0,"prev_day_close":79.7000007629394},{"option":"SPXW260731C05800000","bid":1213.9,"bid_size":3.0,"ask":1222.3,"ask_size":3.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.8688,"gamma":0.0002,"vega":9.8867,"theta":-0.6213,"rho":21.113,"theo":1218.2317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1230.29998779297},{"option":"SPXW260731P05800000","bid":84.3,"bid_size":27.0,"ask":85.4,"ask_size":27.0,"iv":0.2627,"open_interest":50.0,"volume":0.0,"delta":-0.1321,"gamma":0.0002,"vega":9.8867,"theta":-0.7733,"rho":-4.3807,"theo":85.0564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.58,"last_trade_time":"2026-02-05T13:54:42","percent_change":0.0,"prev_day_close":81.8499984741211},{"option":"SPXW260731C05825000","bid":1191.7,"bid_size":3.0,"ask":1200.1,"ask_size":3.0,"iv":0.2608,"open_interest":0.0,"volume":0.0,"delta":0.865,"gamma":0.0002,"vega":10.0728,"theta":-0.6335,"rho":21.0991,"theo":1195.9734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.85003662109},{"option":"SPXW260731P05825000","bid":86.5,"bid_size":41.0,"ask":87.8,"ask_size":26.0,"iv":0.2606,"open_interest":1.0,"volume":0.0,"delta":-0.1359,"gamma":0.0002,"vega":10.0728,"theta":-0.7822,"rho":-4.5042,"theo":87.3541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.65,"last_trade_time":"2026-02-04T11:48:20","percent_change":0.0,"prev_day_close":84.0499992370606},{"option":"SPXW260731C05850000","bid":1169.6,"bid_size":3.0,"ask":1177.8,"ask_size":3.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.8612,"gamma":0.0002,"vega":10.2609,"theta":-0.6457,"rho":21.0823,"theo":1173.781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.5},{"option":"SPXW260731P05850000","bid":88.9,"bid_size":26.0,"ask":90.1,"ask_size":26.0,"iv":0.2587,"open_interest":3.0,"volume":0.0,"delta":-0.1397,"gamma":0.0002,"vega":10.2609,"theta":-0.7911,"rho":-4.6305,"theo":89.7176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.73,"last_trade_time":"2026-02-17T10:38:28","percent_change":0.0,"prev_day_close":86.3499984741211},{"option":"SPXW260731C05875000","bid":1147.5,"bid_size":3.0,"ask":1155.7,"ask_size":3.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.8572,"gamma":0.0002,"vega":10.4515,"theta":-0.6578,"rho":21.0623,"theo":1151.6556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.54998779297},{"option":"SPXW260731P05875000","bid":91.3,"bid_size":37.0,"ask":92.6,"ask_size":25.0,"iv":0.2567,"open_interest":2.0,"volume":0.0,"delta":-0.1437,"gamma":0.0002,"vega":10.4515,"theta":-0.7999,"rho":-4.7601,"theo":92.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.43,"last_trade_time":"2026-02-13T12:41:38","percent_change":0.0,"prev_day_close":88.75},{"option":"SPXW260731C05900000","bid":1125.5,"bid_size":3.0,"ask":1133.6,"ask_size":3.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":0.8532,"gamma":0.0002,"vega":10.6454,"theta":-0.6699,"rho":21.0382,"theo":1129.5991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1141.29998779297},{"option":"SPXW260731P05900000","bid":93.8,"bid_size":37.0,"ask":95.1,"ask_size":25.0,"iv":0.2547,"open_interest":11.0,"volume":3.0,"delta":-0.1477,"gamma":0.0002,"vega":10.6454,"theta":-0.8087,"rho":-4.8937,"theo":94.6478,"change":1.13,"open":86.63,"high":93.7,"low":84.7,"tick":"up","last_trade_price":93.7,"last_trade_time":"2026-02-18T15:29:44","percent_change":1.23971,"prev_day_close":91.1500015258789},{"option":"SPXW260731C05925000","bid":1103.6,"bid_size":3.0,"ask":1111.7,"ask_size":3.0,"iv":0.2529,"open_interest":0.0,"volume":0.0,"delta":0.849,"gamma":0.0002,"vega":10.8426,"theta":-0.6818,"rho":21.0096,"theo":1107.6137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.35003662109},{"option":"SPXW260731P05925000","bid":96.4,"bid_size":35.0,"ask":97.7,"ask_size":23.0,"iv":0.2527,"open_interest":62.0,"volume":60.0,"delta":-0.1519,"gamma":0.0002,"vega":10.8426,"theta":-0.8174,"rho":-5.0319,"theo":97.2183,"change":-5.37,"open":91.23,"high":91.23,"low":91.23,"tick":"down","last_trade_price":91.23,"last_trade_time":"2026-02-18T13:45:32","percent_change":-5.559,"prev_day_close":93.6500015258789},{"option":"SPXW260731C05950000","bid":1081.7,"bid_size":4.0,"ask":1089.7,"ask_size":4.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.8447,"gamma":0.0002,"vega":11.0431,"theta":-0.6938,"rho":20.9759,"theo":1085.7019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1097.45001220703},{"option":"SPXW260731P05950000","bid":99.1,"bid_size":23.0,"ask":100.3,"ask_size":23.0,"iv":0.2507,"open_interest":6.0,"volume":1.0,"delta":-0.1562,"gamma":0.0002,"vega":11.0431,"theta":-0.826,"rho":-5.1752,"theo":99.8625,"change":-5.2,"open":94.1,"high":94.1,"low":94.1,"tick":"down","last_trade_price":94.1,"last_trade_time":"2026-02-18T14:07:16","percent_change":-5.23666,"prev_day_close":96.2000007629394},{"option":"SPXW260731C05975000","bid":1060.0,"bid_size":4.0,"ask":1067.9,"ask_size":4.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.8402,"gamma":0.0002,"vega":11.2461,"theta":-0.7056,"rho":20.9371,"theo":1063.8664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1075.5},{"option":"SPXW260731P05975000","bid":101.8,"bid_size":34.0,"ask":103.1,"ask_size":23.0,"iv":0.2487,"open_interest":4.0,"volume":1.0,"delta":-0.1606,"gamma":0.0002,"vega":11.2461,"theta":-0.8345,"rho":-5.3236,"theo":102.5829,"change":-2.12,"open":99.88,"high":99.88,"low":99.88,"tick":"down","last_trade_price":99.88,"last_trade_time":"2026-02-18T15:37:10","percent_change":-2.07843,"prev_day_close":98.8499984741211},{"option":"SPXW260731C06000000","bid":1039.8,"bid_size":16.0,"ask":1044.7,"ask_size":15.0,"iv":0.2466,"open_interest":3500.0,"volume":0.0,"delta":0.8357,"gamma":0.0002,"vega":11.4506,"theta":-0.7173,"rho":20.8933,"theo":1042.1099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.5},{"option":"SPXW260731P06000000","bid":104.6,"bid_size":48.0,"ask":105.9,"ask_size":37.0,"iv":0.2467,"open_interest":3520.0,"volume":7.0,"delta":-0.1652,"gamma":0.0002,"vega":11.4506,"theta":-0.8429,"rho":-5.4769,"theo":105.3824,"change":1.28,"open":96.58,"high":96.58,"low":94.5,"tick":"down","last_trade_price":94.5,"last_trade_time":"2026-02-18T13:02:15","percent_change":1.26046,"prev_day_close":101.549999237061},{"option":"SPXW260731C06025000","bid":1016.4,"bid_size":4.0,"ask":1024.3,"ask_size":4.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":0.831,"gamma":0.0002,"vega":11.6558,"theta":-0.7288,"rho":20.8455,"theo":1020.4347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.89996337891},{"option":"SPXW260731P06025000","bid":107.5,"bid_size":33.0,"ask":108.8,"ask_size":22.0,"iv":0.2447,"open_interest":13.0,"volume":6.0,"delta":-0.1699,"gamma":0.0002,"vega":11.6558,"theta":-0.8512,"rho":-5.6343,"theo":108.2632,"change":-3.26,"open":105.2,"high":105.53,"low":100.3,"tick":"down","last_trade_price":104.59,"last_trade_time":"2026-02-18T15:41:40","percent_change":-3.02272,"prev_day_close":104.400001525879},{"option":"SPXW260731C06050000","bid":995.1,"bid_size":4.0,"ask":1002.8,"ask_size":4.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.8262,"gamma":0.0002,"vega":11.861,"theta":-0.7402,"rho":20.794,"theo":998.8428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1010.44998168945},{"option":"SPXW260731P06050000","bid":110.5,"bid_size":32.0,"ask":111.8,"ask_size":21.0,"iv":0.2427,"open_interest":85.0,"volume":2.0,"delta":-0.1747,"gamma":0.0002,"vega":11.861,"theta":-0.8593,"rho":-5.7953,"theo":111.2273,"change":-5.95,"open":103.08,"high":104.9,"low":103.08,"tick":"up","last_trade_price":104.9,"last_trade_time":"2026-02-18T14:07:16","percent_change":-5.36762,"prev_day_close":107.299999237061},{"option":"SPXW260731C06075000","bid":973.7,"bid_size":4.0,"ask":981.3,"ask_size":4.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.8212,"gamma":0.0002,"vega":12.0663,"theta":-0.7515,"rho":20.7392,"theo":977.3358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":988.600006103516},{"option":"SPXW260731P06075000","bid":113.6,"bid_size":25.0,"ask":114.9,"ask_size":21.0,"iv":0.2408,"open_interest":36.0,"volume":0.0,"delta":-0.1796,"gamma":0.0002,"vega":12.0663,"theta":-0.8673,"rho":-5.9597,"theo":114.2764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.37,"last_trade_time":"2026-02-17T12:10:57","percent_change":0.0,"prev_day_close":110.299999237061},{"option":"SPXW260731C06100000","bid":952.3,"bid_size":4.0,"ask":959.9,"ask_size":4.0,"iv":0.2389,"open_interest":1.0,"volume":0.0,"delta":0.8162,"gamma":0.0002,"vega":12.2722,"theta":-0.7626,"rho":20.681,"theo":955.9155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1040.82,"last_trade_time":"2026-02-10T15:21:55","percent_change":0.0,"prev_day_close":967.100006103516},{"option":"SPXW260731P06100000","bid":116.8,"bid_size":24.0,"ask":118.1,"ask_size":20.0,"iv":0.2387,"open_interest":24.0,"volume":121.0,"delta":-0.1847,"gamma":0.0002,"vega":12.2722,"theta":-0.8751,"rho":-6.1275,"theo":117.4121,"change":-9.32,"open":108.68,"high":108.68,"low":107.83,"tick":"down","last_trade_price":107.83,"last_trade_time":"2026-02-18T12:33:58","percent_change":-7.95561,"prev_day_close":113.299999237061},{"option":"SPXW260731C06125000","bid":931.0,"bid_size":4.0,"ask":938.6,"ask_size":4.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.8109,"gamma":0.0002,"vega":12.4796,"theta":-0.7736,"rho":20.6186,"theo":934.5839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.75},{"option":"SPXW260731P06125000","bid":120.0,"bid_size":24.0,"ask":121.3,"ask_size":20.0,"iv":0.2367,"open_interest":1.0,"volume":0.0,"delta":-0.19,"gamma":0.0002,"vega":12.4796,"theta":-0.8828,"rho":-6.2994,"theo":120.6364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.5,"last_trade_time":"2026-02-05T12:08:23","percent_change":0.0,"prev_day_close":116.450000762939},{"option":"SPXW260731C06150000","bid":909.8,"bid_size":4.0,"ask":917.3,"ask_size":4.0,"iv":0.2348,"open_interest":1.0,"volume":0.0,"delta":0.8055,"gamma":0.0003,"vega":12.6892,"theta":-0.7843,"rho":20.5509,"theo":913.3437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":997.52,"last_trade_time":"2026-02-10T15:21:55","percent_change":0.0,"prev_day_close":924.449981689453},{"option":"SPXW260731P06150000","bid":123.4,"bid_size":23.0,"ask":124.7,"ask_size":20.0,"iv":0.2348,"open_interest":174.0,"volume":0.0,"delta":-0.1954,"gamma":0.0003,"vega":12.6892,"theta":-0.8902,"rho":-6.4766,"theo":123.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":125.1,"last_trade_time":"2026-02-17T15:59:51","percent_change":0.0,"prev_day_close":119.75},{"option":"SPXW260731C06175000","bid":888.7,"bid_size":4.0,"ask":896.2,"ask_size":4.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8,"gamma":0.0003,"vega":12.9013,"theta":-0.7949,"rho":20.477,"theo":892.1983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.200012207031},{"option":"SPXW260731P06175000","bid":126.9,"bid_size":22.0,"ask":128.1,"ask_size":19.0,"iv":0.2328,"open_interest":23.0,"volume":0.0,"delta":-0.2009,"gamma":0.0003,"vega":12.9013,"theta":-0.8975,"rho":-6.6601,"theo":127.3628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.4,"last_trade_time":"2026-02-13T09:51:30","percent_change":0.0,"prev_day_close":123.049999237061},{"option":"SPXW260731C06200000","bid":867.8,"bid_size":4.0,"ask":875.1,"ask_size":4.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":0.7943,"gamma":0.0003,"vega":13.1157,"theta":-0.8052,"rho":20.3962,"theo":871.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":882.399993896484},{"option":"SPXW260731P06200000","bid":130.4,"bid_size":22.0,"ask":131.7,"ask_size":18.0,"iv":0.2308,"open_interest":58.0,"volume":2.0,"delta":-0.2066,"gamma":0.0003,"vega":13.1157,"theta":-0.9045,"rho":-6.8504,"theo":130.8725,"change":-7.28,"open":123.67,"high":123.67,"low":123.67,"tick":"down","last_trade_price":123.67,"last_trade_time":"2026-02-18T10:01:19","percent_change":-5.55937,"prev_day_close":126.5},{"option":"SPXW260731C06225000","bid":846.9,"bid_size":4.0,"ask":854.2,"ask_size":4.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.7884,"gamma":0.0003,"vega":13.331,"theta":-0.8153,"rho":20.3086,"theo":850.209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":861.050018310547},{"option":"SPXW260731P06225000","bid":134.1,"bid_size":27.0,"ask":135.3,"ask_size":18.0,"iv":0.2288,"open_interest":1446.0,"volume":0.0,"delta":-0.2124,"gamma":0.0003,"vega":13.331,"theta":-0.9113,"rho":-7.0476,"theo":134.4854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.4,"last_trade_time":"2026-02-13T09:51:33","percent_change":0.0,"prev_day_close":130.050003051758},{"option":"SPXW260731C06250000","bid":826.1,"bid_size":4.0,"ask":833.3,"ask_size":4.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.7824,"gamma":0.0003,"vega":13.5462,"theta":-0.8251,"rho":20.2151,"theo":829.3733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":840.199981689453},{"option":"SPXW260731P06250000","bid":137.8,"bid_size":21.0,"ask":139.1,"ask_size":17.0,"iv":0.2268,"open_interest":137.0,"volume":40.0,"delta":-0.2185,"gamma":0.0003,"vega":13.5462,"theta":-0.9178,"rho":-7.2507,"theo":138.2057,"change":-10.05,"open":131.74,"high":131.74,"low":128.4,"tick":"no_change","last_trade_price":128.4,"last_trade_time":"2026-02-18T10:31:01","percent_change":-7.25894,"prev_day_close":133.650001525879},{"option":"SPXW260731C06275000","bid":805.4,"bid_size":4.0,"ask":812.6,"ask_size":4.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":0.7762,"gamma":0.0003,"vega":13.7599,"theta":-0.8346,"rho":20.1164,"theo":808.6484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":819.399993896484},{"option":"SPXW260731P06275000","bid":141.6,"bid_size":36.0,"ask":142.9,"ask_size":17.0,"iv":0.2247,"open_interest":1462.0,"volume":0.0,"delta":-0.2247,"gamma":0.0003,"vega":13.7599,"theta":-0.924,"rho":-7.4589,"theo":142.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.93,"last_trade_time":"2026-02-17T13:34:04","percent_change":0.0,"prev_day_close":137.449996948242},{"option":"SPXW260731C06300000","bid":784.9,"bid_size":4.0,"ask":792.1,"ask_size":4.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.7698,"gamma":0.0003,"vega":13.9718,"theta":-0.8439,"rho":20.0136,"theo":788.0371,"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":798.649993896484},{"option":"SPXW260731P06300000","bid":145.6,"bid_size":21.0,"ask":146.9,"ask_size":17.0,"iv":0.2227,"open_interest":661.0,"volume":0.0,"delta":-0.231,"gamma":0.0003,"vega":13.9718,"theta":-0.93,"rho":-7.6713,"theo":145.9815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.59,"last_trade_time":"2026-02-17T15:22:43","percent_change":0.0,"prev_day_close":141.25},{"option":"SPXW260731C06325000","bid":764.4,"bid_size":4.0,"ask":771.5,"ask_size":4.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.7633,"gamma":0.0003,"vega":14.1822,"theta":-0.8528,"rho":19.9066,"theo":767.5421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":778.399993896484},{"option":"SPXW260731P06325000","bid":149.7,"bid_size":10.0,"ask":151.0,"ask_size":16.0,"iv":0.2207,"open_interest":705.0,"volume":2.0,"delta":-0.2376,"gamma":0.0003,"vega":14.1822,"theta":-0.9357,"rho":-7.8878,"theo":150.0425,"change":-13.38,"open":137.17,"high":137.17,"low":137.17,"tick":"down","last_trade_price":137.17,"last_trade_time":"2026-02-18T12:53:04","percent_change":-8.88741,"prev_day_close":145.199996948242},{"option":"SPXW260731C06350000","bid":744.1,"bid_size":4.0,"ask":751.1,"ask_size":4.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.7566,"gamma":0.0003,"vega":14.392,"theta":-0.8615,"rho":19.7945,"theo":747.1665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":726.21,"last_trade_time":"2026-02-05T12:22:09","percent_change":0.0,"prev_day_close":757.899993896484},{"option":"SPXW260731P06350000","bid":153.6,"bid_size":26.0,"ask":155.2,"ask_size":16.0,"iv":0.2187,"open_interest":56.0,"volume":5.0,"delta":-0.2443,"gamma":0.0003,"vega":14.392,"theta":-0.941,"rho":-8.1096,"theo":154.2229,"change":-11.35,"open":143.45,"high":143.45,"low":143.45,"tick":"down","last_trade_price":143.45,"last_trade_time":"2026-02-18T10:36:05","percent_change":-7.33204,"prev_day_close":149.300003051758},{"option":"SPXW260731C06375000","bid":723.9,"bid_size":4.0,"ask":730.8,"ask_size":4.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.7496,"gamma":0.0003,"vega":14.6022,"theta":-0.8697,"rho":19.6755,"theo":726.9144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.399993896484},{"option":"SPXW260731P06375000","bid":157.9,"bid_size":25.0,"ask":159.6,"ask_size":16.0,"iv":0.2166,"open_interest":153.0,"volume":125.0,"delta":-0.2513,"gamma":0.0003,"vega":14.6022,"theta":-0.946,"rho":-8.3381,"theo":158.5268,"change":-7.76,"open":149.62,"high":153.43,"low":149.62,"tick":"down","last_trade_price":151.44,"last_trade_time":"2026-02-18T15:47:48","percent_change":-4.87437,"prev_day_close":153.5},{"option":"SPXW260731C06400000","bid":703.8,"bid_size":4.0,"ask":710.6,"ask_size":4.0,"iv":0.2146,"open_interest":1.0,"volume":0.0,"delta":0.7425,"gamma":0.0003,"vega":14.813,"theta":-0.8776,"rho":19.5481,"theo":706.7913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":704.94,"last_trade_time":"2026-02-12T13:29:39","percent_change":0.0,"prev_day_close":717.199981689453},{"option":"SPXW260731P06400000","bid":162.6,"bid_size":9.0,"ask":164.0,"ask_size":15.0,"iv":0.2146,"open_interest":81.0,"volume":0.0,"delta":-0.2584,"gamma":0.0003,"vega":14.813,"theta":-0.9506,"rho":-8.575,"theo":162.9596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.83,"last_trade_time":"2026-02-13T13:56:15","percent_change":0.0,"prev_day_close":157.800003051758},{"option":"SPXW260731C06425000","bid":683.8,"bid_size":4.0,"ask":690.6,"ask_size":4.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7352,"gamma":0.0003,"vega":15.0238,"theta":-0.8852,"rho":19.4117,"theo":686.8032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":696.950012207031},{"option":"SPXW260731P06425000","bid":167.0,"bid_size":15.0,"ask":168.6,"ask_size":15.0,"iv":0.2126,"open_interest":68.0,"volume":0.0,"delta":-0.2657,"gamma":0.0003,"vega":15.0238,"theta":-0.9548,"rho":-8.8211,"theo":167.5275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.86,"last_trade_time":"2026-02-09T14:03:13","percent_change":0.0,"prev_day_close":162.300003051758},{"option":"SPXW260731C06450000","bid":664.0,"bid_size":7.0,"ask":670.7,"ask_size":7.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.7276,"gamma":0.0004,"vega":15.233,"theta":-0.8923,"rho":19.2665,"theo":666.9565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":676.850006103516},{"option":"SPXW260731P06450000","bid":171.8,"bid_size":18.0,"ask":173.3,"ask_size":15.0,"iv":0.2104,"open_interest":59.0,"volume":0.0,"delta":-0.2732,"gamma":0.0004,"vega":15.233,"theta":-0.9586,"rho":-9.0758,"theo":172.2369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.8,"last_trade_time":"2026-02-13T14:58:50","percent_change":0.0,"prev_day_close":166.800003051758},{"option":"SPXW260731C06475000","bid":644.3,"bid_size":7.0,"ask":650.9,"ask_size":7.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.7199,"gamma":0.0004,"vega":15.4389,"theta":-0.8989,"rho":19.1145,"theo":647.2568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.25},{"option":"SPXW260731P06475000","bid":176.4,"bid_size":24.0,"ask":178.2,"ask_size":15.0,"iv":0.2084,"open_interest":67.0,"volume":0.0,"delta":-0.281,"gamma":0.0004,"vega":15.4389,"theta":-0.962,"rho":-9.3374,"theo":177.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.2,"last_trade_time":"2026-02-12T14:21:35","percent_change":0.0,"prev_day_close":171.600006103516},{"option":"SPXW260731C06500000","bid":624.7,"bid_size":7.0,"ask":631.3,"ask_size":6.0,"iv":0.2063,"open_interest":1.0,"volume":2.0,"delta":0.7119,"gamma":0.0004,"vega":15.6403,"theta":-0.9051,"rho":18.957,"theo":627.7083,"change":26.75,"open":640.18,"high":644.75,"low":640.18,"tick":"up","last_trade_price":644.75,"last_trade_time":"2026-02-18T10:02:02","percent_change":4.32848,"prev_day_close":637.450012207031},{"option":"SPXW260731P06500000","bid":181.4,"bid_size":23.0,"ask":183.2,"ask_size":14.0,"iv":0.2063,"open_interest":217.0,"volume":4.0,"delta":-0.289,"gamma":0.0004,"vega":15.6403,"theta":-0.9649,"rho":-9.6044,"theo":182.1006,"change":-10.22,"open":172.98,"high":172.98,"low":172.98,"tick":"down","last_trade_price":172.98,"last_trade_time":"2026-02-18T10:01:19","percent_change":-5.5786,"prev_day_close":176.449996948242},{"option":"SPXW260731C06525000","bid":605.3,"bid_size":7.0,"ask":611.8,"ask_size":7.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.7037,"gamma":0.0004,"vega":15.837,"theta":-0.9108,"rho":18.7947,"theo":608.315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.75},{"option":"SPXW260731P06525000","bid":186.7,"bid_size":8.0,"ask":188.3,"ask_size":14.0,"iv":0.2043,"open_interest":159.0,"volume":0.0,"delta":-0.2972,"gamma":0.0004,"vega":15.837,"theta":-0.9673,"rho":-9.8763,"theo":187.2633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.33,"last_trade_time":"2026-02-17T15:38:10","percent_change":0.0,"prev_day_close":181.449996948242},{"option":"SPXW260731C06550000","bid":586.4,"bid_size":7.0,"ask":592.9,"ask_size":7.0,"iv":0.2022,"open_interest":1.0,"volume":0.0,"delta":0.6953,"gamma":0.0004,"vega":16.0299,"theta":-0.916,"rho":18.6263,"theo":589.0808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":606.14,"last_trade_time":"2026-02-12T11:36:51","percent_change":0.0,"prev_day_close":598.399993896484},{"option":"SPXW260731P06550000","bid":191.9,"bid_size":13.0,"ask":193.7,"ask_size":13.0,"iv":0.2022,"open_interest":105.0,"volume":100.0,"delta":-0.3056,"gamma":0.0004,"vega":16.0299,"theta":-0.9692,"rho":-10.1542,"theo":192.5851,"change":-13.85,"open":184.29,"high":184.29,"low":179.8,"tick":"no_change","last_trade_price":179.85,"last_trade_time":"2026-02-18T10:31:01","percent_change":-7.15023,"prev_day_close":186.600006103516},{"option":"SPXW260731C06575000","bid":569.6,"bid_size":1.0,"ask":572.0,"ask_size":1.0,"iv":0.2004,"open_interest":0.0,"volume":0.0,"delta":0.6866,"gamma":0.0004,"vega":16.2198,"theta":-0.9207,"rho":18.4495,"theo":570.0114,"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":579.0},{"option":"SPXW260731P06575000","bid":197.3,"bid_size":13.0,"ask":199.1,"ask_size":13.0,"iv":0.2002,"open_interest":67.0,"volume":0.0,"delta":-0.3142,"gamma":0.0004,"vega":16.2198,"theta":-0.9706,"rho":-10.4406,"theo":198.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.17,"last_trade_time":"2026-02-13T10:03:09","percent_change":0.0,"prev_day_close":191.899993896484},{"option":"SPXW260731C06600000","bid":550.6,"bid_size":1.0,"ask":553.0,"ask_size":1.0,"iv":0.1982,"open_interest":3.0,"volume":0.0,"delta":0.6778,"gamma":0.0004,"vega":16.4068,"theta":-0.9248,"rho":18.262,"theo":551.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":581.22,"last_trade_time":"2026-02-03T14:54:52","percent_change":0.0,"prev_day_close":559.850006103516},{"option":"SPXW260731P06600000","bid":203.0,"bid_size":12.0,"ask":204.8,"ask_size":12.0,"iv":0.198,"open_interest":61.0,"volume":20.0,"delta":-0.3231,"gamma":0.0004,"vega":16.4068,"theta":-0.9714,"rho":-10.7377,"theo":203.7305,"change":-10.34,"open":190.15,"high":197.17,"low":190.15,"tick":"down","last_trade_price":194.71,"last_trade_time":"2026-02-18T15:47:48","percent_change":-5.04267,"prev_day_close":197.399993896484},{"option":"SPXW260731C06625000","bid":531.8,"bid_size":1.0,"ask":534.2,"ask_size":1.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.6686,"gamma":0.0004,"vega":16.59,"theta":-0.9284,"rho":18.0629,"theo":532.398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.949981689453},{"option":"SPXW260731P06625000","bid":208.7,"bid_size":20.0,"ask":210.6,"ask_size":12.0,"iv":0.196,"open_interest":84.0,"volume":0.0,"delta":-0.3323,"gamma":0.0004,"vega":16.59,"theta":-0.9717,"rho":-11.0463,"theo":209.5702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.5,"last_trade_time":"2026-02-17T09:42:19","percent_change":0.0,"prev_day_close":203.0},{"option":"SPXW260731C06650000","bid":513.2,"bid_size":1.0,"ask":515.6,"ask_size":1.0,"iv":0.194,"open_interest":1.0,"volume":0.0,"delta":0.6592,"gamma":0.0004,"vega":16.7674,"theta":-0.9313,"rho":17.8538,"theo":513.8711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":489.92,"last_trade_time":"2026-02-17T12:57:49","percent_change":0.0,"prev_day_close":522.199981689453},{"option":"SPXW260731P06650000","bid":214.7,"bid_size":5.0,"ask":216.6,"ask_size":12.0,"iv":0.1939,"open_interest":35.0,"volume":0.0,"delta":-0.3417,"gamma":0.0004,"vega":16.7674,"theta":-0.9713,"rho":-11.365,"theo":215.5993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.6,"last_trade_time":"2026-02-12T13:50:57","percent_change":0.0,"prev_day_close":208.849998474121},{"option":"SPXW260731C06660000","bid":505.8,"bid_size":2.0,"ask":508.2,"ask_size":5.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":0.6554,"gamma":0.0004,"vega":16.8363,"theta":-0.9322,"rho":17.768,"theo":506.515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.800018310547},{"option":"SPXW260731P06660000","bid":217.2,"bid_size":12.0,"ask":219.0,"ask_size":12.0,"iv":0.1931,"open_interest":81.0,"volume":0.0,"delta":-0.3455,"gamma":0.0004,"vega":16.8363,"theta":-0.9709,"rho":-11.4946,"theo":218.0656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.6,"last_trade_time":"2026-02-17T09:42:23","percent_change":0.0,"prev_day_close":211.25},{"option":"SPXW260731C06670000","bid":498.5,"bid_size":2.0,"ask":500.9,"ask_size":5.0,"iv":0.1923,"open_interest":155.0,"volume":0.0,"delta":0.6515,"gamma":0.0004,"vega":16.9039,"theta":-0.9331,"rho":17.6812,"theo":499.1907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":535.6,"last_trade_time":"2026-02-04T11:11:54","percent_change":0.0,"prev_day_close":507.350006103516},{"option":"SPXW260731P06670000","bid":219.7,"bid_size":5.0,"ask":221.5,"ask_size":12.0,"iv":0.1922,"open_interest":47.0,"volume":0.0,"delta":-0.3494,"gamma":0.0004,"vega":16.9039,"theta":-0.9705,"rho":-11.6253,"theo":220.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.6,"last_trade_time":"2026-02-17T09:36:19","percent_change":0.0,"prev_day_close":213.650001525879},{"option":"SPXW260731C06675000","bid":494.8,"bid_size":2.0,"ask":497.2,"ask_size":5.0,"iv":0.1918,"open_interest":6.0,"volume":0.0,"delta":0.6496,"gamma":0.0004,"vega":16.9372,"theta":-0.9335,"rho":17.6374,"theo":495.5406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":544.91,"last_trade_time":"2026-02-09T09:51:27","percent_change":0.0,"prev_day_close":503.649993896484},{"option":"SPXW260731P06675000","bid":220.9,"bid_size":12.0,"ask":222.8,"ask_size":12.0,"iv":0.1918,"open_interest":7.0,"volume":0.0,"delta":-0.3513,"gamma":0.0004,"vega":16.9372,"theta":-0.9702,"rho":-11.6909,"theo":221.8248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-13T13:39:55","percent_change":0.0,"prev_day_close":214.849998474121},{"option":"SPXW260731C06680000","bid":491.1,"bid_size":2.0,"ask":493.9,"ask_size":5.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":0.6476,"gamma":0.0004,"vega":16.9701,"theta":-0.9339,"rho":17.5935,"theo":491.8985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.0},{"option":"SPXW260731P06680000","bid":222.2,"bid_size":5.0,"ask":224.1,"ask_size":12.0,"iv":0.1915,"open_interest":5.0,"volume":0.0,"delta":-0.3533,"gamma":0.0004,"vega":16.9701,"theta":-0.9699,"rho":-11.7567,"theo":223.0939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.5,"last_trade_time":"2026-02-13T13:40:17","percent_change":0.0,"prev_day_close":216.050003051758},{"option":"SPXW260731C06690000","bid":483.9,"bid_size":2.0,"ask":486.3,"ask_size":5.0,"iv":0.1907,"open_interest":0.0,"volume":0.0,"delta":0.6436,"gamma":0.0004,"vega":17.0348,"theta":-0.9345,"rho":17.505,"theo":484.6387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.649993896484},{"option":"SPXW260731P06690000","bid":224.7,"bid_size":12.0,"ask":226.6,"ask_size":12.0,"iv":0.1906,"open_interest":17.0,"volume":0.0,"delta":-0.3572,"gamma":0.0004,"vega":17.0348,"theta":-0.9692,"rho":-11.889,"theo":225.6565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.1,"last_trade_time":"2026-02-17T09:42:40","percent_change":0.0,"prev_day_close":218.550003051758},{"option":"SPXW260731C06700000","bid":476.6,"bid_size":2.0,"ask":479.0,"ask_size":5.0,"iv":0.1897,"open_interest":6.0,"volume":0.0,"delta":0.6396,"gamma":0.0004,"vega":17.0982,"theta":-0.935,"rho":17.4157,"theo":477.4117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":559.4,"last_trade_time":"2026-02-09T11:45:50","percent_change":0.0,"prev_day_close":485.25},{"option":"SPXW260731P06700000","bid":227.3,"bid_size":7.0,"ask":229.2,"ask_size":12.0,"iv":0.1897,"open_interest":78.0,"volume":3.0,"delta":-0.3612,"gamma":0.0004,"vega":17.0982,"theta":-0.9685,"rho":-12.0222,"theo":228.2519,"change":-3.9,"open":225.95,"high":225.95,"low":225.95,"tick":"down","last_trade_price":225.95,"last_trade_time":"2026-02-18T15:09:47","percent_change":-1.69676,"prev_day_close":221.050003051758},{"option":"SPXW260731C06710000","bid":469.3,"bid_size":6.0,"ask":471.8,"ask_size":6.0,"iv":0.1889,"open_interest":0.0,"volume":0.0,"delta":0.6356,"gamma":0.0004,"vega":17.1602,"theta":-0.9355,"rho":17.3254,"theo":470.2177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.050003051758},{"option":"SPXW260731P06710000","bid":229.9,"bid_size":11.0,"ask":231.8,"ask_size":11.0,"iv":0.1889,"open_interest":5.0,"volume":0.0,"delta":-0.3653,"gamma":0.0004,"vega":17.1602,"theta":-0.9676,"rho":-12.1563,"theo":230.8803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.0,"last_trade_time":"2026-02-12T12:35:36","percent_change":0.0,"prev_day_close":223.600006103516},{"option":"SPXW260731C06720000","bid":462.2,"bid_size":2.0,"ask":465.0,"ask_size":6.0,"iv":0.1881,"open_interest":1.0,"volume":0.0,"delta":0.6315,"gamma":0.0004,"vega":17.2208,"theta":-0.9358,"rho":17.234,"theo":463.0572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":546.83,"last_trade_time":"2026-02-09T15:07:59","percent_change":0.0,"prev_day_close":470.800003051758},{"option":"SPXW260731P06720000","bid":232.4,"bid_size":11.0,"ask":234.4,"ask_size":11.0,"iv":0.1881,"open_interest":5.0,"volume":0.0,"delta":-0.3694,"gamma":0.0004,"vega":17.2208,"theta":-0.9666,"rho":-12.2915,"theo":233.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.85,"last_trade_time":"2026-02-09T15:07:59","percent_change":0.0,"prev_day_close":226.199996948242},{"option":"SPXW260731C06725000","bid":458.6,"bid_size":2.0,"ask":461.4,"ask_size":6.0,"iv":0.1877,"open_interest":1.0,"volume":0.0,"delta":0.6294,"gamma":0.0004,"vega":17.2507,"theta":-0.9359,"rho":17.1878,"theo":459.4896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.59,"last_trade_time":"2026-02-17T14:50:45","percent_change":0.0,"prev_day_close":467.199996948242},{"option":"SPXW260731P06725000","bid":233.9,"bid_size":5.0,"ask":235.8,"ask_size":11.0,"iv":0.1877,"open_interest":62.0,"volume":60.0,"delta":-0.3714,"gamma":0.0004,"vega":17.2507,"theta":-0.966,"rho":-12.3597,"theo":234.8858,"change":-14.69,"open":222.01,"high":222.01,"low":222.01,"tick":"up","last_trade_price":222.01,"last_trade_time":"2026-02-18T13:45:32","percent_change":-6.20617,"prev_day_close":227.5},{"option":"SPXW260731C06730000","bid":455.1,"bid_size":2.0,"ask":457.5,"ask_size":6.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":0.6274,"gamma":0.0004,"vega":17.2802,"theta":-0.936,"rho":17.1412,"theo":455.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.600006103516},{"option":"SPXW260731P06730000","bid":235.2,"bid_size":11.0,"ask":237.1,"ask_size":11.0,"iv":0.1872,"open_interest":8.0,"volume":0.0,"delta":-0.3735,"gamma":0.0004,"vega":17.2802,"theta":-0.9654,"rho":-12.4282,"theo":236.238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.8,"last_trade_time":"2026-02-13T15:26:33","percent_change":0.0,"prev_day_close":228.800003051758},{"option":"SPXW260731C06740000","bid":447.9,"bid_size":6.0,"ask":450.4,"ask_size":6.0,"iv":0.1864,"open_interest":4.0,"volume":0.0,"delta":0.6232,"gamma":0.0004,"vega":17.3383,"theta":-0.936,"rho":17.0468,"theo":448.8386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":523.8,"last_trade_time":"2026-02-09T11:18:10","percent_change":0.0,"prev_day_close":456.399993896484},{"option":"SPXW260731P06740000","bid":237.8,"bid_size":5.0,"ask":239.9,"ask_size":11.0,"iv":0.1864,"open_interest":71.0,"volume":0.0,"delta":-0.3777,"gamma":0.0004,"vega":17.3383,"theta":-0.9642,"rho":-12.5664,"theo":238.9683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.68,"last_trade_time":"2026-02-17T10:04:01","percent_change":0.0,"prev_day_close":231.5},{"option":"SPXW260731C06750000","bid":440.9,"bid_size":2.0,"ask":443.3,"ask_size":6.0,"iv":0.1856,"open_interest":12.0,"volume":0.0,"delta":0.619,"gamma":0.0004,"vega":17.3952,"theta":-0.936,"rho":16.9505,"theo":441.7816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.06,"last_trade_time":"2026-02-17T10:11:07","percent_change":0.0,"prev_day_close":449.300003051758},{"option":"SPXW260731P06750000","bid":240.7,"bid_size":5.0,"ask":242.6,"ask_size":11.0,"iv":0.1856,"open_interest":113.0,"volume":0.0,"delta":-0.3819,"gamma":0.0004,"vega":17.3952,"theta":-0.9628,"rho":-12.7066,"theo":241.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.37,"last_trade_time":"2026-02-17T10:39:31","percent_change":0.0,"prev_day_close":234.150001525879},{"option":"SPXW260731C06760000","bid":433.8,"bid_size":2.0,"ask":436.3,"ask_size":6.0,"iv":0.1848,"open_interest":0.0,"volume":0.0,"delta":0.6147,"gamma":0.0004,"vega":17.4508,"theta":-0.9358,"rho":16.852,"theo":434.7606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.199996948242},{"option":"SPXW260731P06760000","bid":243.5,"bid_size":5.0,"ask":245.4,"ask_size":11.0,"iv":0.1848,"open_interest":26.0,"volume":4.0,"delta":-0.3862,"gamma":0.0004,"vega":17.4508,"theta":-0.9614,"rho":-12.8488,"theo":244.5351,"change":-20.85,"open":225.7,"high":225.7,"low":225.7,"tick":"up","last_trade_price":225.7,"last_trade_time":"2026-02-18T12:46:40","percent_change":-8.4567,"prev_day_close":236.900001525879},{"option":"SPXW260731C06770000","bid":426.8,"bid_size":2.0,"ask":429.3,"ask_size":6.0,"iv":0.1839,"open_interest":8.0,"volume":0.0,"delta":0.6104,"gamma":0.0005,"vega":17.505,"theta":-0.9355,"rho":16.7514,"theo":427.7761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":507.4,"last_trade_time":"2026-02-09T12:27:08","percent_change":0.0,"prev_day_close":435.149993896484},{"option":"SPXW260731P06770000","bid":246.3,"bid_size":5.0,"ask":248.2,"ask_size":11.0,"iv":0.1839,"open_interest":3.0,"volume":0.0,"delta":-0.3905,"gamma":0.0005,"vega":17.505,"theta":-0.9597,"rho":-12.9933,"theo":247.3731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.1,"last_trade_time":"2026-02-02T11:51:18","percent_change":0.0,"prev_day_close":239.600006103516},{"option":"SPXW260731C06775000","bid":423.3,"bid_size":2.0,"ask":425.8,"ask_size":6.0,"iv":0.1835,"open_interest":14.0,"volume":28.0,"delta":0.6082,"gamma":0.0005,"vega":17.5316,"theta":-0.9353,"rho":16.7002,"theo":424.2979,"change":31.75,"open":447.96,"high":448.31,"low":447.2,"tick":"down","last_trade_price":447.2,"last_trade_time":"2026-02-18T11:18:35","percent_change":7.64232,"prev_day_close":431.600006103516},{"option":"SPXW260731P06775000","bid":247.8,"bid_size":5.0,"ask":249.7,"ask_size":11.0,"iv":0.1835,"open_interest":21.0,"volume":0.0,"delta":-0.3926,"gamma":0.0005,"vega":17.5316,"theta":-0.9589,"rho":-13.0664,"theo":248.806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":286.32,"last_trade_time":"2026-02-17T10:39:31","percent_change":0.0,"prev_day_close":241.050003051758},{"option":"SPXW260731C06780000","bid":419.9,"bid_size":2.0,"ask":422.3,"ask_size":6.0,"iv":0.1831,"open_interest":1.0,"volume":2.0,"delta":0.6061,"gamma":0.0005,"vega":17.5579,"theta":-0.9351,"rho":16.6485,"theo":420.8291,"change":31.55,"open":443.57,"high":443.6,"low":443.57,"tick":"up","last_trade_price":443.6,"last_trade_time":"2026-02-18T11:19:03","percent_change":7.65684,"prev_day_close":428.100006103516},{"option":"SPXW260731P06780000","bid":249.2,"bid_size":5.0,"ask":251.1,"ask_size":11.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":-0.3948,"gamma":0.0005,"vega":17.5579,"theta":-0.958,"rho":-13.14,"theo":250.2485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.449996948242},{"option":"SPXW260731C06790000","bid":412.9,"bid_size":2.0,"ask":415.4,"ask_size":6.0,"iv":0.1822,"open_interest":1.0,"volume":0.0,"delta":0.6017,"gamma":0.0005,"vega":17.6092,"theta":-0.9346,"rho":16.5434,"theo":413.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.8,"last_trade_time":"2026-02-06T09:37:00","percent_change":0.0,"prev_day_close":421.100006103516},{"option":"SPXW260731P06790000","bid":252.1,"bid_size":5.0,"ask":254.0,"ask_size":11.0,"iv":0.1823,"open_interest":42.0,"volume":0.0,"delta":-0.3992,"gamma":0.0005,"vega":17.6092,"theta":-0.9561,"rho":-13.289,"theo":253.1621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.36,"last_trade_time":"2026-02-17T13:34:04","percent_change":0.0,"prev_day_close":245.25},{"option":"SPXW260731C06800000","bid":406.0,"bid_size":6.0,"ask":407.9,"ask_size":5.0,"iv":0.1813,"open_interest":8.0,"volume":0.0,"delta":0.5972,"gamma":0.0005,"vega":17.6588,"theta":-0.9339,"rho":16.4362,"theo":407.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.98,"last_trade_time":"2026-02-12T13:29:39","percent_change":0.0,"prev_day_close":414.199996948242},{"option":"SPXW260731P06800000","bid":255.0,"bid_size":5.0,"ask":257.0,"ask_size":11.0,"iv":0.1815,"open_interest":97.0,"volume":2.0,"delta":-0.4036,"gamma":0.0005,"vega":17.6588,"theta":-0.9541,"rho":-13.4399,"theo":256.1148,"change":-14.21,"open":244.14,"high":244.14,"low":244.14,"tick":"down","last_trade_price":244.14,"last_trade_time":"2026-02-18T10:01:19","percent_change":-5.50029,"prev_day_close":248.150001525879},{"option":"SPXW260731C06810000","bid":399.2,"bid_size":2.0,"ask":401.2,"ask_size":9.0,"iv":0.1805,"open_interest":2.0,"volume":0.0,"delta":0.5928,"gamma":0.0005,"vega":17.7067,"theta":-0.933,"rho":16.3274,"theo":400.2207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.9,"last_trade_time":"2026-02-17T11:30:05","percent_change":0.0,"prev_day_close":407.25},{"option":"SPXW260731P06810000","bid":257.9,"bid_size":11.0,"ask":259.9,"ask_size":11.0,"iv":0.1806,"open_interest":14.0,"volume":4.0,"delta":-0.4081,"gamma":0.0005,"vega":17.7067,"theta":-0.952,"rho":-13.5925,"theo":259.1072,"change":-19.05,"open":242.4,"high":242.4,"low":242.4,"tick":"down","last_trade_price":242.4,"last_trade_time":"2026-02-18T13:39:46","percent_change":-7.28629,"prev_day_close":251.050003051758},{"option":"SPXW260731C06820000","bid":392.4,"bid_size":2.0,"ask":394.4,"ask_size":9.0,"iv":0.1796,"open_interest":226.0,"volume":1.0,"delta":0.5882,"gamma":0.0005,"vega":17.7526,"theta":-0.9321,"rho":16.217,"theo":393.4311,"change":22.85,"open":407.7,"high":407.7,"low":407.7,"tick":"up","last_trade_price":407.7,"last_trade_time":"2026-02-18T14:24:16","percent_change":5.93738,"prev_day_close":400.449996948242},{"option":"SPXW260731P06820000","bid":260.9,"bid_size":6.0,"ask":263.0,"ask_size":11.0,"iv":0.1797,"open_interest":11.0,"volume":0.0,"delta":-0.4126,"gamma":0.0005,"vega":17.7526,"theta":-0.9497,"rho":-13.7468,"theo":262.1401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.46,"last_trade_time":"2026-02-17T15:00:57","percent_change":0.0,"prev_day_close":254.0},{"option":"SPXW260731C06825000","bid":389.0,"bid_size":2.0,"ask":390.9,"ask_size":5.0,"iv":0.1792,"open_interest":16.0,"volume":6.0,"delta":0.586,"gamma":0.0005,"vega":17.7748,"theta":-0.9315,"rho":16.1614,"theo":390.0517,"change":30.5,"open":413.65,"high":413.65,"low":412.05,"tick":"down","last_trade_price":412.05,"last_trade_time":"2026-02-18T10:51:50","percent_change":7.99371,"prev_day_close":397.050003051758},{"option":"SPXW260731P06825000","bid":262.6,"bid_size":5.0,"ask":264.5,"ask_size":11.0,"iv":0.1793,"open_interest":19.0,"volume":1.0,"delta":-0.4149,"gamma":0.0005,"vega":17.7748,"theta":-0.9485,"rho":-13.8243,"theo":263.6718,"change":-13.87,"open":252.18,"high":252.18,"low":252.18,"tick":"down","last_trade_price":252.18,"last_trade_time":"2026-02-18T15:47:48","percent_change":-5.21331,"prev_day_close":255.5},{"option":"SPXW260731C06830000","bid":385.6,"bid_size":6.0,"ask":387.5,"ask_size":5.0,"iv":0.1788,"open_interest":10.0,"volume":4.0,"delta":0.5837,"gamma":0.0005,"vega":17.7964,"theta":-0.931,"rho":16.1055,"theo":386.6826,"change":32.0,"open":410.15,"high":410.15,"low":410.15,"tick":"up","last_trade_price":410.15,"last_trade_time":"2026-02-18T10:49:47","percent_change":8.46225,"prev_day_close":393.650009155273},{"option":"SPXW260731P06830000","bid":264.1,"bid_size":5.0,"ask":266.0,"ask_size":11.0,"iv":0.179,"open_interest":11.0,"volume":4.0,"delta":-0.4172,"gamma":0.0005,"vega":17.7964,"theta":-0.9473,"rho":-13.9021,"theo":265.2139,"change":-10.84,"open":256.76,"high":256.76,"low":256.76,"tick":"down","last_trade_price":256.76,"last_trade_time":"2026-02-18T15:45:40","percent_change":-4.05082,"prev_day_close":257.0},{"option":"SPXW260731C06840000","bid":378.9,"bid_size":2.0,"ask":380.9,"ask_size":9.0,"iv":0.178,"open_interest":25.0,"volume":9.0,"delta":0.579,"gamma":0.0005,"vega":17.8382,"theta":-0.9297,"rho":15.9931,"theo":379.9754,"change":13.55,"open":400.1,"high":404.8,"low":385.1,"tick":"down","last_trade_price":385.1,"last_trade_time":"2026-02-18T15:03:08","percent_change":3.64688,"prev_day_close":386.899993896484},{"option":"SPXW260731P06840000","bid":267.1,"bid_size":11.0,"ask":269.2,"ask_size":11.0,"iv":0.1781,"open_interest":58.0,"volume":4.0,"delta":-0.4218,"gamma":0.0005,"vega":17.8382,"theta":-0.9447,"rho":-14.0583,"theo":268.3291,"change":-8.65,"open":262.1,"high":262.1,"low":262.1,"tick":"down","last_trade_price":262.1,"last_trade_time":"2026-02-18T14:49:13","percent_change":-3.19483,"prev_day_close":260.050003051758},{"option":"SPXW260731C06850000","bid":372.2,"bid_size":6.0,"ask":374.1,"ask_size":5.0,"iv":0.1771,"open_interest":57.0,"volume":3.0,"delta":0.5744,"gamma":0.0005,"vega":17.8777,"theta":-0.9283,"rho":15.8799,"theo":373.3102,"change":31.01,"open":396.01,"high":396.01,"low":396.01,"tick":"down","last_trade_price":396.01,"last_trade_time":"2026-02-18T13:20:44","percent_change":8.49589,"prev_day_close":380.150009155273},{"option":"SPXW260731P06850000","bid":270.4,"bid_size":5.0,"ask":272.3,"ask_size":10.0,"iv":0.1773,"open_interest":684.0,"volume":8.0,"delta":-0.4265,"gamma":0.0005,"vega":17.8777,"theta":-0.942,"rho":-14.2154,"theo":271.4863,"change":-23.99,"open":254.35,"high":254.35,"low":250.06,"tick":"down","last_trade_price":250.06,"last_trade_time":"2026-02-18T13:20:44","percent_change":-8.75388,"prev_day_close":263.150009155273},{"option":"SPXW260731C06860000","bid":365.6,"bid_size":2.0,"ask":367.6,"ask_size":9.0,"iv":0.1763,"open_interest":9.0,"volume":0.0,"delta":0.5697,"gamma":0.0005,"vega":17.915,"theta":-0.9268,"rho":15.7659,"theo":366.6874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.9,"last_trade_time":"2026-02-05T15:00:57","percent_change":0.0,"prev_day_close":373.449996948242},{"option":"SPXW260731P06860000","bid":273.5,"bid_size":5.0,"ask":275.5,"ask_size":10.0,"iv":0.1765,"open_interest":41.0,"volume":0.0,"delta":-0.4312,"gamma":0.0005,"vega":17.915,"theta":-0.9392,"rho":-14.3732,"theo":274.6859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.0,"last_trade_time":"2026-02-13T09:57:19","percent_change":0.0,"prev_day_close":266.200012207031},{"option":"SPXW260731C06870000","bid":359.0,"bid_size":7.0,"ask":360.9,"ask_size":5.0,"iv":0.1755,"open_interest":9.0,"volume":9.0,"delta":0.5649,"gamma":0.0005,"vega":17.9501,"theta":-0.9252,"rho":15.6511,"theo":360.1075,"change":12.45,"open":378.3,"high":383.0,"low":364.4,"tick":"down","last_trade_price":364.4,"last_trade_time":"2026-02-18T15:03:13","percent_change":3.53744,"prev_day_close":366.75},{"option":"SPXW260731P06870000","bid":276.8,"bid_size":5.0,"ask":278.8,"ask_size":10.0,"iv":0.1757,"open_interest":58.0,"volume":0.0,"delta":-0.436,"gamma":0.0005,"vega":17.9501,"theta":-0.9362,"rho":-14.5319,"theo":277.9284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":284.16,"last_trade_time":"2026-02-12T15:26:04","percent_change":0.0,"prev_day_close":269.449996948242},{"option":"SPXW260731C06875000","bid":355.7,"bid_size":7.0,"ask":357.6,"ask_size":5.0,"iv":0.175,"open_interest":6.0,"volume":3.0,"delta":0.5625,"gamma":0.0005,"vega":17.9668,"theta":-0.9243,"rho":15.5932,"theo":356.8338,"change":13.75,"open":362.5,"high":362.5,"low":362.5,"tick":"up","last_trade_price":362.5,"last_trade_time":"2026-02-18T15:39:47","percent_change":3.94265,"prev_day_close":363.449996948242},{"option":"SPXW260731P06875000","bid":278.4,"bid_size":5.0,"ask":280.4,"ask_size":10.0,"iv":0.1753,"open_interest":25.0,"volume":0.0,"delta":-0.4384,"gamma":0.0005,"vega":17.9668,"theta":-0.9346,"rho":-14.6116,"theo":279.5659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":285.81,"last_trade_time":"2026-02-12T15:26:04","percent_change":0.0,"prev_day_close":270.949996948242},{"option":"SPXW260731C06880000","bid":352.4,"bid_size":7.0,"ask":354.4,"ask_size":4.0,"iv":0.1746,"open_interest":9.0,"volume":0.0,"delta":0.5601,"gamma":0.0005,"vega":17.983,"theta":-0.9233,"rho":15.535,"theo":353.571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":396.2,"last_trade_time":"2026-02-06T14:52:38","percent_change":0.0,"prev_day_close":360.150009155273},{"option":"SPXW260731P06880000","bid":280.1,"bid_size":5.0,"ask":282.1,"ask_size":16.0,"iv":0.1749,"open_interest":21.0,"volume":0.0,"delta":-0.4408,"gamma":0.0005,"vega":17.983,"theta":-0.933,"rho":-14.6917,"theo":281.2143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.51,"last_trade_time":"2026-02-09T13:35:55","percent_change":0.0,"prev_day_close":272.650009155273},{"option":"SPXW260731C06890000","bid":346.0,"bid_size":2.0,"ask":347.9,"ask_size":5.0,"iv":0.1738,"open_interest":2.0,"volume":2.0,"delta":0.5552,"gamma":0.0005,"vega":18.0136,"theta":-0.9214,"rho":15.4175,"theo":347.0787,"change":29.12,"open":368.0,"high":368.27,"low":368.0,"tick":"up","last_trade_price":368.27,"last_trade_time":"2026-02-18T10:47:30","percent_change":8.58617,"prev_day_close":353.600006103516},{"option":"SPXW260731P06890000","bid":283.3,"bid_size":10.0,"ask":285.4,"ask_size":10.0,"iv":0.174,"open_interest":82.0,"volume":0.0,"delta":-0.4456,"gamma":0.0005,"vega":18.0136,"theta":-0.9298,"rho":-14.8531,"theo":284.5444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":286.6,"last_trade_time":"2026-02-12T14:29:30","percent_change":0.0,"prev_day_close":275.849990844727},{"option":"SPXW260731C06900000","bid":339.5,"bid_size":7.0,"ask":341.4,"ask_size":5.0,"iv":0.173,"open_interest":12.0,"volume":1.0,"delta":0.5503,"gamma":0.0005,"vega":18.042,"theta":-0.9193,"rho":15.2981,"theo":340.6314,"change":28.75,"open":361.4,"high":361.4,"low":361.4,"tick":"down","last_trade_price":361.4,"last_trade_time":"2026-02-18T10:45:12","percent_change":8.64272,"prev_day_close":347.050003051758},{"option":"SPXW260731P06900000","bid":286.8,"bid_size":5.0,"ask":288.8,"ask_size":16.0,"iv":0.1732,"open_interest":59.0,"volume":0.0,"delta":-0.4505,"gamma":0.0005,"vega":18.042,"theta":-0.9263,"rho":-15.0163,"theo":287.9195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.8,"last_trade_time":"2026-02-17T10:01:02","percent_change":0.0,"prev_day_close":279.200012207031},{"option":"SPXW260731C06910000","bid":333.1,"bid_size":6.0,"ask":335.0,"ask_size":5.0,"iv":0.1722,"open_interest":1.0,"volume":1.0,"delta":0.5454,"gamma":0.0005,"vega":18.068,"theta":-0.917,"rho":15.1765,"theo":334.2301,"change":28.77,"open":355.12,"high":355.12,"low":355.12,"tick":"up","last_trade_price":355.12,"last_trade_time":"2026-02-18T10:47:30","percent_change":8.81569,"prev_day_close":340.600006103516},{"option":"SPXW260731P06910000","bid":290.1,"bid_size":10.0,"ask":292.2,"ask_size":10.0,"iv":0.1724,"open_interest":106.0,"volume":0.0,"delta":-0.4555,"gamma":0.0005,"vega":18.068,"theta":-0.9228,"rho":-15.1818,"theo":291.3406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.91,"last_trade_time":"2026-02-11T12:18:16","percent_change":0.0,"prev_day_close":282.600006103516},{"option":"SPXW260731C06920000","bid":326.8,"bid_size":2.0,"ask":328.7,"ask_size":5.0,"iv":0.1714,"open_interest":10.0,"volume":0.0,"delta":0.5404,"gamma":0.0005,"vega":18.0916,"theta":-0.9146,"rho":15.0524,"theo":327.8758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.0,"last_trade_time":"2026-02-13T10:42:15","percent_change":0.0,"prev_day_close":334.150009155273},{"option":"SPXW260731P06920000","bid":293.7,"bid_size":5.0,"ask":295.7,"ask_size":16.0,"iv":0.1716,"open_interest":59.0,"volume":0.0,"delta":-0.4605,"gamma":0.0005,"vega":18.0916,"theta":-0.919,"rho":-15.3497,"theo":294.8087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.8,"last_trade_time":"2026-02-10T15:06:55","percent_change":0.0,"prev_day_close":285.849990844727},{"option":"SPXW260731C06925000","bid":323.6,"bid_size":7.0,"ask":325.5,"ask_size":5.0,"iv":0.171,"open_interest":1.0,"volume":0.0,"delta":0.5379,"gamma":0.0005,"vega":18.1025,"theta":-0.9133,"rho":14.9894,"theo":324.7167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.22,"last_trade_time":"2026-02-12T10:54:17","percent_change":0.0,"prev_day_close":330.949996948242},{"option":"SPXW260731P06925000","bid":295.5,"bid_size":5.0,"ask":297.5,"ask_size":16.0,"iv":0.1712,"open_interest":81.0,"volume":0.0,"delta":-0.463,"gamma":0.0005,"vega":18.1025,"theta":-0.9171,"rho":-15.4346,"theo":296.5607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.44,"last_trade_time":"2026-02-12T14:26:16","percent_change":0.0,"prev_day_close":287.700012207031},{"option":"SPXW260731C06930000","bid":320.5,"bid_size":2.0,"ask":322.4,"ask_size":5.0,"iv":0.1706,"open_interest":5.0,"volume":0.0,"delta":0.5354,"gamma":0.0005,"vega":18.1127,"theta":-0.912,"rho":14.9257,"theo":321.5697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.64,"last_trade_time":"2026-02-09T14:40:29","percent_change":0.0,"prev_day_close":327.850006103516},{"option":"SPXW260731P06930000","bid":297.1,"bid_size":10.0,"ask":299.2,"ask_size":10.0,"iv":0.1708,"open_interest":45.0,"volume":0.0,"delta":-0.4655,"gamma":0.0005,"vega":18.1127,"theta":-0.9151,"rho":-15.5202,"theo":298.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.19,"last_trade_time":"2026-02-12T14:26:16","percent_change":0.0,"prev_day_close":289.399993896484},{"option":"SPXW260731C06940000","bid":314.2,"bid_size":2.0,"ask":316.1,"ask_size":5.0,"iv":0.1698,"open_interest":21.0,"volume":0.0,"delta":0.5303,"gamma":0.0005,"vega":18.1312,"theta":-0.9093,"rho":14.7965,"theo":315.313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":367.11,"last_trade_time":"2026-02-11T16:05:29","percent_change":0.0,"prev_day_close":321.5},{"option":"SPXW260731P06940000","bid":300.6,"bid_size":10.0,"ask":302.8,"ask_size":16.0,"iv":0.17,"open_interest":18.0,"volume":0.0,"delta":-0.4706,"gamma":0.0005,"vega":18.1312,"theta":-0.9111,"rho":-15.6932,"theo":301.8906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.28,"last_trade_time":"2026-02-12T11:05:49","percent_change":0.0,"prev_day_close":292.849990844727},{"option":"SPXW260731C06950000","bid":308.0,"bid_size":7.0,"ask":309.9,"ask_size":5.0,"iv":0.169,"open_interest":12.0,"volume":8.0,"delta":0.5252,"gamma":0.0005,"vega":18.147,"theta":-0.9064,"rho":14.6651,"theo":309.1067,"change":12.04,"open":327.0,"high":329.72,"low":313.74,"tick":"down","last_trade_price":313.74,"last_trade_time":"2026-02-18T14:51:24","percent_change":3.99072,"prev_day_close":315.199996948242},{"option":"SPXW260731P06950000","bid":304.3,"bid_size":10.0,"ask":306.4,"ask_size":10.0,"iv":0.1692,"open_interest":714.0,"volume":6.0,"delta":-0.4757,"gamma":0.0005,"vega":18.147,"theta":-0.9069,"rho":-15.8685,"theo":305.5068,"change":-26.88,"open":297.5,"high":297.5,"low":281.92,"tick":"down","last_trade_price":281.92,"last_trade_time":"2026-02-18T13:20:44","percent_change":-8.70466,"prev_day_close":296.399993896484},{"option":"SPXW260731C06960000","bid":301.9,"bid_size":2.0,"ask":303.8,"ask_size":9.0,"iv":0.1682,"open_interest":25.0,"volume":4.0,"delta":0.52,"gamma":0.0005,"vega":18.1599,"theta":-0.9034,"rho":14.5319,"theo":302.952,"change":25.6,"open":321.2,"high":321.2,"low":321.2,"tick":"up","last_trade_price":321.2,"last_trade_time":"2026-02-18T12:35:43","percent_change":8.66036,"prev_day_close":309.0},{"option":"SPXW260731P06960000","bid":308.0,"bid_size":10.0,"ask":310.1,"ask_size":10.0,"iv":0.1684,"open_interest":28.0,"volume":0.0,"delta":-0.4809,"gamma":0.0005,"vega":18.1599,"theta":-0.9025,"rho":-16.0455,"theo":309.1745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.35,"last_trade_time":"2026-02-12T09:43:04","percent_change":0.0,"prev_day_close":300.0},{"option":"SPXW260731C06970000","bid":295.8,"bid_size":3.0,"ask":297.8,"ask_size":9.0,"iv":0.1674,"open_interest":136.0,"volume":4.0,"delta":0.5148,"gamma":0.0005,"vega":18.17,"theta":-0.9002,"rho":14.3971,"theo":296.8498,"change":25.7,"open":315.3,"high":315.3,"low":315.3,"tick":"up","last_trade_price":315.3,"last_trade_time":"2026-02-18T12:37:16","percent_change":8.87431,"prev_day_close":302.849990844727},{"option":"SPXW260731P06970000","bid":311.8,"bid_size":5.0,"ask":313.7,"ask_size":5.0,"iv":0.1676,"open_interest":110.0,"volume":0.0,"delta":-0.4861,"gamma":0.0005,"vega":18.17,"theta":-0.898,"rho":-16.224,"theo":312.8946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.2,"last_trade_time":"2026-02-13T10:48:24","percent_change":0.0,"prev_day_close":303.700012207031},{"option":"SPXW260731C06975000","bid":292.8,"bid_size":1.0,"ask":294.6,"ask_size":5.0,"iv":0.167,"open_interest":5.0,"volume":0.0,"delta":0.5122,"gamma":0.0005,"vega":18.1739,"theta":-0.8985,"rho":14.3294,"theo":293.8185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.7,"last_trade_time":"2026-02-17T13:22:59","percent_change":0.0,"prev_day_close":299.75},{"option":"SPXW260731P06975000","bid":313.6,"bid_size":10.0,"ask":315.6,"ask_size":5.0,"iv":0.1672,"open_interest":108.0,"volume":0.0,"delta":-0.4887,"gamma":0.0005,"vega":18.1739,"theta":-0.8957,"rho":-16.3137,"theo":314.7746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.2,"last_trade_time":"2026-02-06T14:08:24","percent_change":0.0,"prev_day_close":305.600006103516},{"option":"SPXW260731C06980000","bid":289.8,"bid_size":2.0,"ask":291.6,"ask_size":5.0,"iv":0.1666,"open_interest":39.0,"volume":0.0,"delta":0.5095,"gamma":0.0005,"vega":18.1771,"theta":-0.8968,"rho":14.2615,"theo":290.8007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.0,"last_trade_time":"2026-02-13T10:28:11","percent_change":0.0,"prev_day_close":296.699996948242},{"option":"SPXW260731P06980000","bid":315.5,"bid_size":10.0,"ask":317.7,"ask_size":16.0,"iv":0.1668,"open_interest":18.0,"volume":0.0,"delta":-0.4914,"gamma":0.0005,"vega":18.1771,"theta":-0.8933,"rho":-16.4035,"theo":316.668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.5,"last_trade_time":"2026-02-09T09:41:48","percent_change":0.0,"prev_day_close":307.449996948242},{"option":"SPXW260731C06990000","bid":283.8,"bid_size":6.0,"ask":285.6,"ask_size":5.0,"iv":0.1658,"open_interest":11.0,"volume":0.0,"delta":0.5042,"gamma":0.0005,"vega":18.1813,"theta":-0.8933,"rho":14.1252,"theo":284.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.9,"last_trade_time":"2026-02-17T15:08:17","percent_change":0.0,"prev_day_close":290.699996948242},{"option":"SPXW260731P06990000","bid":319.5,"bid_size":5.0,"ask":321.5,"ask_size":16.0,"iv":0.166,"open_interest":17.0,"volume":0.0,"delta":-0.4967,"gamma":0.0005,"vega":18.1813,"theta":-0.8885,"rho":-16.5836,"theo":320.4953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":331.5,"last_trade_time":"2026-02-13T10:59:15","percent_change":0.0,"prev_day_close":311.200012207031},{"option":"SPXW260731C07000000","bid":277.9,"bid_size":6.0,"ask":279.7,"ask_size":5.0,"iv":0.165,"open_interest":98.0,"volume":21.0,"delta":0.4989,"gamma":0.0005,"vega":18.1825,"theta":-0.8896,"rho":13.9884,"theo":278.8652,"change":11.39,"open":300.6,"high":300.6,"low":283.34,"tick":"down","last_trade_price":283.34,"last_trade_time":"2026-02-18T14:51:24","percent_change":4.18827,"prev_day_close":284.699996948242},{"option":"SPXW260731P07000000","bid":323.4,"bid_size":5.0,"ask":325.4,"ask_size":16.0,"iv":0.1652,"open_interest":11.0,"volume":0.0,"delta":-0.502,"gamma":0.0005,"vega":18.1825,"theta":-0.8835,"rho":-16.7642,"theo":324.3772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.87,"last_trade_time":"2026-02-12T09:36:44","percent_change":0.0,"prev_day_close":315.0},{"option":"SPXW260731C07010000","bid":272.1,"bid_size":1.0,"ask":273.8,"ask_size":5.0,"iv":0.1642,"open_interest":30.0,"volume":20.0,"delta":0.4935,"gamma":0.0005,"vega":18.1807,"theta":-0.8857,"rho":13.851,"theo":272.98,"change":28.35,"open":294.5,"high":294.5,"low":294.5,"tick":"up","last_trade_price":294.5,"last_trade_time":"2026-02-18T11:07:36","percent_change":10.6519,"prev_day_close":278.75},{"option":"SPXW260731P07010000","bid":327.2,"bid_size":5.0,"ask":329.4,"ask_size":16.0,"iv":0.1644,"open_interest":3.0,"volume":0.0,"delta":-0.5074,"gamma":0.0005,"vega":18.1807,"theta":-0.8783,"rho":-16.9454,"theo":328.3144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.0,"last_trade_time":"2026-02-13T10:45:35","percent_change":0.0,"prev_day_close":318.899993896484},{"option":"SPXW260731C07020000","bid":266.2,"bid_size":6.0,"ask":268.0,"ask_size":5.0,"iv":0.1634,"open_interest":41.0,"volume":0.0,"delta":0.4881,"gamma":0.0005,"vega":18.1757,"theta":-0.8817,"rho":13.7128,"theo":267.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":268.72,"last_trade_time":"2026-02-17T13:57:29","percent_change":0.0,"prev_day_close":272.800003051758},{"option":"SPXW260731P07020000","bid":331.3,"bid_size":5.0,"ask":333.2,"ask_size":5.0,"iv":0.1636,"open_interest":1.0,"volume":0.0,"delta":-0.5128,"gamma":0.0005,"vega":18.1757,"theta":-0.873,"rho":-17.1275,"theo":332.3077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.85,"last_trade_time":"2026-02-06T11:28:03","percent_change":0.0,"prev_day_close":322.849990844727},{"option":"SPXW260731C07025000","bid":263.3,"bid_size":6.0,"ask":265.2,"ask_size":5.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":0.4853,"gamma":0.0005,"vega":18.1721,"theta":-0.8797,"rho":13.6432,"theo":264.2576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.899993896484},{"option":"SPXW260731P07025000","bid":332.9,"bid_size":6.0,"ask":335.4,"ask_size":2.0,"iv":0.1631,"open_interest":35.0,"volume":0.0,"delta":-0.5155,"gamma":0.0005,"vega":18.1721,"theta":-0.8703,"rho":-17.219,"theo":334.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":334.0,"last_trade_time":"2026-02-12T12:46:42","percent_change":0.0,"prev_day_close":324.849990844727},{"option":"SPXW260731C07030000","bid":260.4,"bid_size":16.0,"ask":262.3,"ask_size":5.0,"iv":0.1626,"open_interest":20.0,"volume":0.0,"delta":0.4826,"gamma":0.0005,"vega":18.1676,"theta":-0.8776,"rho":13.5733,"theo":261.3786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":263.02,"last_trade_time":"2026-02-17T13:57:29","percent_change":0.0,"prev_day_close":266.949996948242},{"option":"SPXW260731P07030000","bid":334.9,"bid_size":6.0,"ask":337.4,"ask_size":2.0,"iv":0.1627,"open_interest":1.0,"volume":0.0,"delta":-0.5183,"gamma":0.0005,"vega":18.1676,"theta":-0.8675,"rho":-17.3108,"theo":336.3578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.9,"last_trade_time":"2026-02-11T13:13:51","percent_change":0.0,"prev_day_close":326.849990844727},{"option":"SPXW260731C07040000","bid":254.7,"bid_size":17.0,"ask":256.6,"ask_size":5.0,"iv":0.1618,"open_interest":20.0,"volume":1.0,"delta":0.4771,"gamma":0.0005,"vega":18.1561,"theta":-0.8732,"rho":13.432,"theo":255.6644,"change":10.16,"open":259.31,"high":259.31,"low":259.31,"tick":"up","last_trade_price":259.31,"last_trade_time":"2026-02-18T15:37:21","percent_change":4.07786,"prev_day_close":261.199996948242},{"option":"SPXW260731P07040000","bid":339.0,"bid_size":6.0,"ask":341.7,"ask_size":6.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":-0.5238,"gamma":0.0005,"vega":18.1561,"theta":-0.8618,"rho":-17.496,"theo":340.466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":330.75},{"option":"SPXW260731C07050000","bid":249.1,"bid_size":12.0,"ask":251.0,"ask_size":5.0,"iv":0.1611,"open_interest":62.0,"volume":4.0,"delta":0.4715,"gamma":0.0005,"vega":18.1411,"theta":-0.8687,"rho":13.2884,"theo":250.0095,"change":9.95,"open":266.87,"high":268.73,"low":253.55,"tick":"down","last_trade_price":253.55,"last_trade_time":"2026-02-18T15:37:21","percent_change":4.08457,"prev_day_close":255.449996948242},{"option":"SPXW260731P07050000","bid":343.2,"bid_size":6.0,"ask":345.7,"ask_size":2.0,"iv":0.1611,"open_interest":2.0,"volume":0.0,"delta":-0.5294,"gamma":0.0005,"vega":18.1411,"theta":-0.856,"rho":-17.6834,"theo":344.6335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.3,"last_trade_time":"2026-02-11T13:13:51","percent_change":0.0,"prev_day_close":334.850006103516},{"option":"SPXW260731C07075000","bid":235.3,"bid_size":6.0,"ask":237.1,"ask_size":5.0,"iv":0.1592,"open_interest":16.0,"volume":0.0,"delta":0.4575,"gamma":0.0006,"vega":18.0873,"theta":-0.8568,"rho":12.9182,"theo":236.1409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.46,"last_trade_time":"2026-02-13T14:43:04","percent_change":0.0,"prev_day_close":241.5},{"option":"SPXW260731P07075000","bid":353.6,"bid_size":6.0,"ask":356.5,"ask_size":6.0,"iv":0.1592,"open_interest":27.0,"volume":0.0,"delta":-0.5434,"gamma":0.0006,"vega":18.0873,"theta":-0.8408,"rho":-18.1631,"theo":355.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.57,"last_trade_time":"2026-02-09T13:21:15","percent_change":0.0,"prev_day_close":345.399993896484},{"option":"SPXW260731C07100000","bid":221.8,"bid_size":16.0,"ask":223.7,"ask_size":5.0,"iv":0.1573,"open_interest":738.0,"volume":0.0,"delta":0.4432,"gamma":0.0006,"vega":18.0095,"theta":-0.8438,"rho":12.5351,"theo":222.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":221.93,"last_trade_time":"2026-02-17T14:12:58","percent_change":0.0,"prev_day_close":227.849998474121},{"option":"SPXW260731P07100000","bid":365.1,"bid_size":6.0,"ask":367.6,"ask_size":2.0,"iv":0.1574,"open_interest":44.0,"volume":1.0,"delta":-0.5577,"gamma":0.0006,"vega":18.0095,"theta":-0.8246,"rho":-18.6558,"theo":366.4093,"change":-19.2,"open":352.2,"high":352.2,"low":352.2,"tick":"down","last_trade_price":352.2,"last_trade_time":"2026-02-18T10:01:03","percent_change":-5.16963,"prev_day_close":356.350006103516},{"option":"SPXW260731C07125000","bid":208.8,"bid_size":16.0,"ask":210.8,"ask_size":5.0,"iv":0.1554,"open_interest":12.0,"volume":0.0,"delta":0.4288,"gamma":0.0006,"vega":17.9085,"theta":-0.8299,"rho":12.1479,"theo":209.6235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.2,"last_trade_time":"2026-02-06T11:03:37","percent_change":0.0,"prev_day_close":214.599998474121},{"option":"SPXW260731P07125000","bid":376.6,"bid_size":6.0,"ask":379.1,"ask_size":2.0,"iv":0.1555,"open_interest":6.0,"volume":0.0,"delta":-0.5721,"gamma":0.0006,"vega":17.9085,"theta":-0.8073,"rho":-19.1526,"theo":377.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.95,"last_trade_time":"2026-02-06T10:54:40","percent_change":0.0,"prev_day_close":367.699996948242},{"option":"SPXW260731C07150000","bid":196.3,"bid_size":11.0,"ask":198.2,"ask_size":11.0,"iv":0.1536,"open_interest":17.0,"volume":2.0,"delta":0.4141,"gamma":0.0006,"vega":17.7854,"theta":-0.815,"rho":11.7605,"theo":197.0017,"change":21.71,"open":213.41,"high":213.41,"low":213.41,"tick":"up","last_trade_price":213.41,"last_trade_time":"2026-02-18T13:16:11","percent_change":11.325,"prev_day_close":201.849998474121},{"option":"SPXW260731P07150000","bid":388.6,"bid_size":6.0,"ask":391.1,"ask_size":2.0,"iv":0.1537,"open_interest":1.0,"volume":0.0,"delta":-0.5868,"gamma":0.0006,"vega":17.7854,"theta":-0.7891,"rho":-19.6495,"theo":389.8496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.45,"last_trade_time":"2026-02-02T11:20:09","percent_change":0.0,"prev_day_close":379.449996948242},{"option":"SPXW260731C07175000","bid":184.1,"bid_size":17.0,"ask":185.9,"ask_size":5.0,"iv":0.1519,"open_interest":37.0,"volume":0.0,"delta":0.3994,"gamma":0.0006,"vega":17.6379,"theta":-0.7991,"rho":11.367,"theo":184.8197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.3,"last_trade_time":"2026-02-13T09:51:37","percent_change":0.0,"prev_day_close":189.449996948242},{"option":"SPXW260731P07175000","bid":401.0,"bid_size":6.0,"ask":403.5,"ask_size":2.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.6015,"gamma":0.0006,"vega":17.6379,"theta":-0.77,"rho":-20.1525,"theo":402.2237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.600006103516},{"option":"SPXW260731C07200000","bid":172.4,"bid_size":11.0,"ask":174.3,"ask_size":6.0,"iv":0.1501,"open_interest":19.0,"volume":0.0,"delta":0.3845,"gamma":0.0006,"vega":17.4621,"theta":-0.7824,"rho":10.961,"theo":173.0949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.27,"last_trade_time":"2026-02-12T14:33:52","percent_change":0.0,"prev_day_close":177.5},{"option":"SPXW260731P07200000","bid":413.5,"bid_size":6.0,"ask":416.4,"ask_size":6.0,"iv":0.1502,"open_interest":53.0,"volume":0.0,"delta":-0.6164,"gamma":0.0006,"vega":17.4621,"theta":-0.7499,"rho":-20.6682,"theo":415.0548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":351.21,"last_trade_time":"2026-02-10T12:54:07","percent_change":0.0,"prev_day_close":404.25},{"option":"SPXW260731C07225000","bid":161.2,"bid_size":12.0,"ask":162.9,"ask_size":5.0,"iv":0.1484,"open_interest":24.0,"volume":0.0,"delta":0.3695,"gamma":0.0006,"vega":17.2576,"theta":-0.7648,"rho":10.5468,"theo":161.8439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.2,"last_trade_time":"2026-02-17T10:07:19","percent_change":0.0,"prev_day_close":166.099998474121},{"option":"SPXW260731P07225000","bid":427.2,"bid_size":6.0,"ask":429.6,"ask_size":2.0,"iv":0.1485,"open_interest":0.0,"volume":0.0,"delta":-0.6314,"gamma":0.0006,"vega":17.2576,"theta":-0.729,"rho":-21.1919,"theo":428.3598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.300003051758},{"option":"SPXW260731C07250000","bid":150.4,"bid_size":12.0,"ask":152.1,"ask_size":5.0,"iv":0.1468,"open_interest":65.0,"volume":4.0,"delta":0.3546,"gamma":0.0006,"vega":17.0288,"theta":-0.7463,"rho":10.1356,"theo":151.074,"change":18.04,"open":162.4,"high":164.79,"low":162.4,"tick":"up","last_trade_price":164.79,"last_trade_time":"2026-02-18T13:16:11","percent_change":12.293,"prev_day_close":155.0},{"option":"SPXW260731P07250000","bid":440.9,"bid_size":5.0,"ask":443.3,"ask_size":2.0,"iv":0.1468,"open_interest":1.0,"volume":0.0,"delta":-0.6463,"gamma":0.0006,"vega":17.0288,"theta":-0.7073,"rho":-21.7127,"theo":442.1459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":448.77,"last_trade_time":"2026-02-12T13:28:15","percent_change":0.0,"prev_day_close":431.149993896484},{"option":"SPXW260731C07275000","bid":140.1,"bid_size":13.0,"ask":141.9,"ask_size":13.0,"iv":0.1451,"open_interest":158.0,"volume":8.0,"delta":0.3396,"gamma":0.0006,"vega":16.7787,"theta":-0.7272,"rho":9.7289,"theo":140.7845,"change":8.47,"open":152.3,"high":152.3,"low":145.17,"tick":"down","last_trade_price":145.17,"last_trade_time":"2026-02-18T15:46:07","percent_change":6.19605,"prev_day_close":144.5},{"option":"SPXW260731P07275000","bid":455.1,"bid_size":1.0,"ask":457.6,"ask_size":1.0,"iv":0.1452,"open_interest":0.0,"volume":0.0,"delta":-0.6613,"gamma":0.0006,"vega":16.7787,"theta":-0.6848,"rho":-22.2289,"theo":456.4124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.899993896484},{"option":"SPXW260731C07300000","bid":130.4,"bid_size":1.0,"ask":132.0,"ask_size":13.0,"iv":0.1436,"open_interest":88.0,"volume":8.0,"delta":0.3247,"gamma":0.0006,"vega":16.5033,"theta":-0.7073,"rho":9.3181,"theo":130.977,"change":16.04,"open":143.8,"high":144.0,"low":143.14,"tick":"no_change","last_trade_price":143.14,"last_trade_time":"2026-02-18T11:15:36","percent_change":12.62,"prev_day_close":134.399993896484},{"option":"SPXW260731P07300000","bid":469.6,"bid_size":1.0,"ask":472.2,"ask_size":1.0,"iv":0.1436,"open_interest":5.0,"volume":0.0,"delta":-0.6762,"gamma":0.0006,"vega":16.5033,"theta":-0.6617,"rho":-22.7492,"theo":471.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.08,"last_trade_time":"2026-02-09T11:18:58","percent_change":0.0,"prev_day_close":459.399993896484},{"option":"SPXW260731C07325000","bid":121.0,"bid_size":1.0,"ask":122.5,"ask_size":14.0,"iv":0.1421,"open_interest":59.0,"volume":19.0,"delta":0.3099,"gamma":0.0005,"vega":16.198,"theta":-0.6868,"rho":8.9006,"theo":121.6569,"change":5.55,"open":120.4,"high":133.8,"low":120.4,"tick":"down","last_trade_price":123.5,"last_trade_time":"2026-02-18T15:05:35","percent_change":4.70538,"prev_day_close":124.850002288818},{"option":"SPXW260731P07325000","bid":485.0,"bid_size":1.0,"ask":487.6,"ask_size":1.0,"iv":0.1422,"open_interest":0.0,"volume":0.0,"delta":-0.691,"gamma":0.0005,"vega":16.198,"theta":-0.6379,"rho":-23.2763,"theo":486.3967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.350006103516},{"option":"SPXW260731C07350000","bid":112.0,"bid_size":24.0,"ask":113.7,"ask_size":14.0,"iv":0.1406,"open_interest":157.0,"volume":12.0,"delta":0.2952,"gamma":0.0005,"vega":15.867,"theta":-0.6658,"rho":8.487,"theo":112.823,"change":10.3,"open":121.14,"high":123.9,"low":119.5,"tick":"down","last_trade_price":119.5,"last_trade_time":"2026-02-18T14:24:16","percent_change":9.43224,"prev_day_close":115.699996948242},{"option":"SPXW260731P07350000","bid":498.9,"bid_size":4.0,"ask":505.3,"ask_size":4.0,"iv":0.1407,"open_interest":1.0,"volume":0.0,"delta":-0.7057,"gamma":0.0005,"vega":15.867,"theta":-0.6136,"rho":-23.7995,"theo":502.1188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.8,"last_trade_time":"2026-02-17T12:56:31","percent_change":0.0,"prev_day_close":489.050003051758},{"option":"SPXW260731C07375000","bid":103.6,"bid_size":25.0,"ask":105.1,"ask_size":15.0,"iv":0.1392,"open_interest":65.0,"volume":38.0,"delta":0.2807,"gamma":0.0005,"vega":15.5187,"theta":-0.6442,"rho":8.085,"theo":104.4629,"change":7.43,"open":113.4,"high":114.2,"low":108.43,"tick":"down","last_trade_price":108.43,"last_trade_time":"2026-02-18T15:46:57","percent_change":7.35644,"prev_day_close":107.099998474121},{"option":"SPXW260731P07375000","bid":515.0,"bid_size":4.0,"ask":521.5,"ask_size":4.0,"iv":0.1393,"open_interest":1.0,"volume":0.0,"delta":-0.7202,"gamma":0.0005,"vega":15.5187,"theta":-0.5887,"rho":-24.3111,"theo":518.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":545.0,"last_trade_time":"2026-02-17T12:22:38","percent_change":0.0,"prev_day_close":504.850006103516},{"option":"SPXW260731C07400000","bid":95.7,"bid_size":16.0,"ask":97.2,"ask_size":15.0,"iv":0.138,"open_interest":166.0,"volume":39.0,"delta":0.2665,"gamma":0.0005,"vega":15.1531,"theta":-0.6222,"rho":7.6878,"theo":96.5638,"change":6.93,"open":104.7,"high":105.6,"low":100.18,"tick":"down","last_trade_price":100.18,"last_trade_time":"2026-02-18T15:46:57","percent_change":7.43164,"prev_day_close":98.9500007629394},{"option":"SPXW260731P07400000","bid":531.6,"bid_size":4.0,"ask":538.2,"ask_size":4.0,"iv":0.138,"open_interest":1.0,"volume":0.0,"delta":-0.7344,"gamma":0.0005,"vega":15.1531,"theta":-0.5634,"rho":-24.8179,"theo":534.9716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":453.77,"last_trade_time":"2026-02-09T15:07:59","percent_change":0.0,"prev_day_close":521.25},{"option":"SPXW260731C07425000","bid":88.2,"bid_size":16.0,"ask":89.6,"ask_size":16.0,"iv":0.1367,"open_interest":87.0,"volume":39.0,"delta":0.2524,"gamma":0.0005,"vega":14.7633,"theta":-0.5999,"rho":7.2886,"theo":89.1193,"change":8.65,"open":87.8,"high":98.1,"low":87.8,"tick":"no_change","last_trade_price":94.55,"last_trade_time":"2026-02-18T13:45:20","percent_change":10.0698,"prev_day_close":91.2999992370606},{"option":"SPXW260731P07425000","bid":548.3,"bid_size":4.0,"ask":555.0,"ask_size":4.0,"iv":0.1365,"open_interest":0.0,"volume":0.0,"delta":-0.7484,"gamma":0.0005,"vega":14.7633,"theta":-0.5378,"rho":-25.3266,"theo":552.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.100006103516},{"option":"SPXW260731C07450000","bid":81.2,"bid_size":18.0,"ask":82.6,"ask_size":17.0,"iv":0.1355,"open_interest":38.0,"volume":4.0,"delta":0.2387,"gamma":0.0005,"vega":14.35,"theta":-0.5773,"rho":6.8952,"theo":82.122,"change":11.0,"open":89.3,"high":90.0,"low":89.3,"tick":"up","last_trade_price":90.0,"last_trade_time":"2026-02-18T10:15:28","percent_change":13.9241,"prev_day_close":84.0},{"option":"SPXW260731P07450000","bid":566.0,"bid_size":4.0,"ask":572.8,"ask_size":4.0,"iv":0.1355,"open_interest":0.0,"volume":0.0,"delta":-0.7621,"gamma":0.0005,"vega":14.35,"theta":-0.5119,"rho":-25.8295,"theo":569.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.450012207031},{"option":"SPXW260731C07475000","bid":74.6,"bid_size":19.0,"ask":76.0,"ask_size":18.0,"iv":0.1343,"open_interest":41.0,"volume":4.0,"delta":0.2254,"gamma":0.0005,"vega":13.9237,"theta":-0.5545,"rho":6.5175,"theo":75.5547,"change":9.45,"open":82.2,"high":82.2,"low":82.1,"tick":"down","last_trade_price":82.1,"last_trade_time":"2026-02-18T10:15:08","percent_change":13.0076,"prev_day_close":77.2999992370606},{"option":"SPXW260731P07475000","bid":583.7,"bid_size":4.0,"ask":590.6,"ask_size":4.0,"iv":0.1342,"open_interest":0.0,"volume":0.0,"delta":-0.7755,"gamma":0.0005,"vega":13.9237,"theta":-0.4858,"rho":-26.3168,"theo":587.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.049987792969},{"option":"SPXW260731C07500000","bid":68.5,"bid_size":19.0,"ask":69.8,"ask_size":19.0,"iv":0.1332,"open_interest":30.0,"volume":4.0,"delta":0.2123,"gamma":0.0005,"vega":13.4897,"theta":-0.5315,"rho":6.1507,"theo":69.3991,"change":10.4,"open":76.7,"high":77.1,"low":76.7,"tick":"up","last_trade_price":77.1,"last_trade_time":"2026-02-18T10:17:03","percent_change":15.5922,"prev_day_close":70.9000015258789},{"option":"SPXW260731P07500000","bid":602.2,"bid_size":4.0,"ask":609.2,"ask_size":4.0,"iv":0.1332,"open_interest":1.0,"volume":0.0,"delta":-0.7886,"gamma":0.0005,"vega":13.4897,"theta":-0.4596,"rho":-26.7931,"theo":606.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":534.75,"last_trade_time":"2026-02-11T11:42:11","percent_change":0.0,"prev_day_close":591.25},{"option":"SPXW260731C07525000","bid":62.7,"bid_size":20.0,"ask":64.1,"ask_size":19.0,"iv":0.1322,"open_interest":74.0,"volume":0.0,"delta":0.1997,"gamma":0.0005,"vega":13.0413,"theta":-0.5086,"rho":5.7869,"theo":63.6442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":93.0,"last_trade_time":"2026-02-10T12:13:40","percent_change":0.0,"prev_day_close":65.0},{"option":"SPXW260731P07525000","bid":620.7,"bid_size":4.0,"ask":627.8,"ask_size":4.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.8012,"gamma":0.0005,"vega":13.0413,"theta":-0.4333,"rho":-27.2665,"theo":624.8319,"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":609.850006103516},{"option":"SPXW260731C07550000","bid":57.4,"bid_size":20.0,"ask":58.7,"ask_size":20.0,"iv":0.1313,"open_interest":15.0,"volume":1.0,"delta":0.1874,"gamma":0.0004,"vega":12.5758,"theta":-0.4856,"rho":5.4318,"theo":58.2806,"change":7.65,"open":63.55,"high":63.55,"low":63.55,"tick":"up","last_trade_price":63.55,"last_trade_time":"2026-02-18T10:37:51","percent_change":13.6852,"prev_day_close":59.5},{"option":"SPXW260731P07550000","bid":640.1,"bid_size":4.0,"ask":647.5,"ask_size":4.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.8135,"gamma":0.0004,"vega":12.5758,"theta":-0.4071,"rho":-27.7312,"theo":644.0243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.0},{"option":"SPXW260731C07600000","bid":47.9,"bid_size":23.0,"ask":49.1,"ask_size":23.0,"iv":0.1295,"open_interest":66.0,"volume":2.0,"delta":0.1642,"gamma":0.0004,"vega":11.6328,"theta":-0.4403,"rho":4.7722,"theo":48.6556,"change":2.76,"open":52.22,"high":52.22,"low":49.41,"tick":"down","last_trade_price":49.41,"last_trade_time":"2026-02-18T15:41:40","percent_change":5.9164,"prev_day_close":49.6999988555908},{"option":"SPXW260731P07600000","bid":679.5,"bid_size":4.0,"ask":686.9,"ask_size":4.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":-0.8366,"gamma":0.0004,"vega":11.6328,"theta":-0.3552,"rho":-28.61,"theo":683.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.600006103516},{"option":"SPXW260731C07650000","bid":39.8,"bid_size":33.0,"ask":40.9,"ask_size":27.0,"iv":0.1279,"open_interest":11.0,"volume":0.0,"delta":0.1429,"gamma":0.0004,"vega":10.6778,"theta":-0.3963,"rho":4.1521,"theo":40.3989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.6,"last_trade_time":"2026-02-17T10:16:54","percent_change":0.0,"prev_day_close":41.4500007629394},{"option":"SPXW260731P07650000","bid":720.4,"bid_size":3.0,"ask":727.9,"ask_size":3.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.858,"gamma":0.0004,"vega":10.6778,"theta":-0.3045,"rho":-29.4492,"theo":724.3666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.450012207031},{"option":"SPXW260731C07700000","bid":33.0,"bid_size":29.0,"ask":34.0,"ask_size":29.0,"iv":0.1266,"open_interest":11.0,"volume":0.0,"delta":0.1236,"gamma":0.0004,"vega":9.7266,"theta":-0.3542,"rho":3.5978,"theo":33.391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.53,"last_trade_time":"2026-02-17T13:34:42","percent_change":0.0,"prev_day_close":34.3500003814697},{"option":"SPXW260731P07700000","bid":762.4,"bid_size":3.0,"ask":769.6,"ask_size":2.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.8773,"gamma":0.0004,"vega":9.7266,"theta":-0.2559,"rho":-30.2226,"theo":766.4706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.25},{"option":"SPXW260731C07750000","bid":27.2,"bid_size":35.0,"ask":28.2,"ask_size":34.0,"iv":0.1255,"open_interest":5.0,"volume":0.0,"delta":0.1062,"gamma":0.0003,"vega":8.8038,"theta":-0.3146,"rho":3.0909,"theo":27.4987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.3,"last_trade_time":"2026-02-05T13:08:25","percent_change":0.0,"prev_day_close":28.3999996185303},{"option":"SPXW260731P07750000","bid":805.7,"bid_size":2.0,"ask":813.6,"ask_size":2.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.8946,"gamma":0.0003,"vega":8.8038,"theta":-0.2097,"rho":-30.9486,"theo":809.6903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":794.450012207031},{"option":"SPXW260731C07800000","bid":22.4,"bid_size":13.0,"ask":23.3,"ask_size":39.0,"iv":0.1246,"open_interest":204.0,"volume":0.0,"delta":0.0909,"gamma":0.0003,"vega":7.9154,"theta":-0.278,"rho":2.6496,"theo":22.5957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.18,"last_trade_time":"2026-02-17T13:34:42","percent_change":0.0,"prev_day_close":23.3999996185303},{"option":"SPXW260731P07800000","bid":849.1,"bid_size":2.0,"ask":857.9,"ask_size":2.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.91,"gamma":0.0003,"vega":7.9154,"theta":-0.1665,"rho":-31.609,"theo":853.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.450012207031},{"option":"SPXW260731C07900000","bid":15.1,"bid_size":93.0,"ask":15.9,"ask_size":52.0,"iv":0.1233,"open_interest":36.0,"volume":1.0,"delta":0.066,"gamma":0.0002,"vega":6.3117,"theta":-0.2148,"rho":1.9221,"theo":15.2355,"change":2.18,"open":17.08,"high":17.08,"low":17.08,"tick":"down","last_trade_price":17.08,"last_trade_time":"2026-02-18T10:46:41","percent_change":14.6309,"prev_day_close":15.8500003814697},{"option":"SPXW260731P07900000","bid":940.0,"bid_size":3.0,"ask":949.1,"ask_size":3.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9349,"gamma":0.0002,"vega":6.3117,"theta":-0.0901,"rho":-32.7747,"theo":944.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.399993896484},{"option":"SPXW260731C08000000","bid":10.2,"bid_size":64.0,"ask":10.9,"ask_size":70.0,"iv":0.1227,"open_interest":2.0,"volume":0.0,"delta":0.0476,"gamma":0.0002,"vega":4.9734,"theta":-0.1648,"rho":1.387,"theo":10.3489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-02-12T12:25:42","percent_change":0.0,"prev_day_close":10.75},{"option":"SPXW260731P08000000","bid":1033.8,"bid_size":3.0,"ask":1042.5,"ask_size":3.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.9532,"gamma":0.0002,"vega":4.9734,"theta":-0.027,"rho":-33.7481,"theo":1038.1003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1022.65002441406},{"option":"SPXW260731C08100000","bid":6.9,"bid_size":80.0,"ask":7.6,"ask_size":94.0,"iv":0.1228,"open_interest":17.0,"volume":1.0,"delta":0.0346,"gamma":0.0001,"vega":3.9031,"theta":-0.1267,"rho":1.0041,"theo":7.1406,"change":1.03,"open":7.98,"high":7.98,"low":7.98,"tick":"down","last_trade_price":7.98,"last_trade_time":"2026-02-18T10:46:41","percent_change":14.8201,"prev_day_close":7.34999990463257},{"option":"SPXW260731P08100000","bid":1128.6,"bid_size":2.0,"ask":1137.5,"ask_size":2.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.9663,"gamma":0.0001,"vega":3.9031,"theta":0.0,"rho":-34.5692,"theo":1133.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1117.59997558594},{"option":"SPXW260731C08200000","bid":4.8,"bid_size":72.0,"ask":5.3,"ask_size":107.0,"iv":0.1233,"open_interest":3.0,"volume":0.0,"delta":0.0253,"gamma":0.0001,"vega":3.0657,"theta":-0.0981,"rho":0.7343,"theo":5.0231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.10000014305115},{"option":"SPXW260731P08200000","bid":1224.4,"bid_size":2.0,"ask":1233.5,"ask_size":2.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9756,"gamma":0.0001,"vega":3.0657,"theta":0.0,"rho":-35.2773,"theo":1229.2224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1213.30004882812},{"option":"SPXW260731C08300000","bid":3.3,"bid_size":108.0,"ask":3.8,"ask_size":188.0,"iv":0.1242,"open_interest":3.0,"volume":0.0,"delta":0.0187,"gamma":0.0001,"vega":2.4159,"theta":-0.0765,"rho":0.5434,"theo":3.6015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-17T10:11:10","percent_change":0.0,"prev_day_close":3.55000007152557},{"option":"SPXW260731P08300000","bid":1320.6,"bid_size":2.0,"ask":1329.8,"ask_size":2.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.9822,"gamma":0.0001,"vega":2.4159,"theta":0.0,"rho":-35.9064,"theo":1326.0248,"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":1310.04998779297},{"option":"SPXW260731C08400000","bid":2.35,"bid_size":67.0,"ask":2.75,"ask_size":136.0,"iv":0.1255,"open_interest":101.0,"volume":0.0,"delta":0.014,"gamma":0.0001,"vega":1.913,"theta":-0.0602,"rho":0.4052,"theo":2.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-12T13:25:26","percent_change":0.0,"prev_day_close":2.55000007152557},{"option":"SPXW260731P08400000","bid":1418.3,"bid_size":2.0,"ask":1427.7,"ask_size":2.0,"iv":0.1242,"open_interest":0.0,"volume":0.0,"delta":-0.9869,"gamma":0.0001,"vega":1.913,"theta":0.0,"rho":-36.4829,"theo":1423.273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1407.55004882812},{"option":"SPXW260731C08600000","bid":1.2,"bid_size":99.0,"ask":1.55,"ask_size":165.0,"iv":0.1288,"open_interest":54.0,"volume":11.0,"delta":0.0081,"gamma":0.0,"vega":1.2178,"theta":-0.0381,"rho":0.2331,"theo":1.4588,"change":0.095,"open":1.5,"high":1.5,"low":1.42,"tick":"no_change","last_trade_price":1.42,"last_trade_time":"2026-02-18T15:07:39","percent_change":7.16981,"prev_day_close":1.39999997615814},{"option":"SPXW260731P08600000","bid":1613.4,"bid_size":2.0,"ask":1623.3,"ask_size":2.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.9928,"gamma":0.0,"vega":1.2178,"theta":0.0,"rho":-37.5315,"theo":1618.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1602.54998779297},{"option":"SPXW260731C08800000","bid":0.65,"bid_size":188.0,"ask":1.0,"ask_size":185.0,"iv":0.1334,"open_interest":14.0,"volume":10.0,"delta":0.0049,"gamma":0.0,"vega":0.8002,"theta":-0.0251,"rho":0.1408,"theo":0.8654,"change":0.02,"open":0.82,"high":0.82,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T15:07:39","percent_change":2.5,"prev_day_close":0.824999988079071},{"option":"SPXW260731P08800000","bid":1809.2,"bid_size":2.0,"ask":1819.4,"ask_size":2.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.8002,"theta":0.0,"rho":-38.5002,"theo":1814.4084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1798.34997558594},{"option":"SPXW260930C02800000","bid":4086.2,"bid_size":2.0,"ask":4101.7,"ask_size":2.0,"iv":0.5441,"open_interest":1.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":1.2781,"theta":0.0,"rho":16.3554,"theo":4093.0287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4211.38,"last_trade_time":"2026-01-28T13:09:28","percent_change":0.0,"prev_day_close":4108.94995117188},{"option":"SPXW260930P02800000","bid":9.1,"bid_size":58.0,"ask":9.5,"ask_size":144.0,"iv":0.5382,"open_interest":480.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":1.2779,"theta":-0.1446,"rho":-0.4061,"theo":9.1291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-12T10:58:54","percent_change":0.0,"prev_day_close":8.9500002861023},{"option":"SPXW260930C03000000","bid":3892.1,"bid_size":2.0,"ask":3908.5,"ask_size":2.0,"iv":0.5171,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":1.5525,"theta":0.0,"rho":17.4411,"theo":3899.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3915.09997558594},{"option":"SPXW260930P03000000","bid":11.0,"bid_size":164.0,"ask":11.5,"ask_size":137.0,"iv":0.5142,"open_interest":266.0,"volume":0.0,"delta":-0.0108,"gamma":0.0,"vega":1.5526,"theta":-0.1684,"rho":-0.507,"theo":11.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-06T11:21:25","percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"SPXW260930C03200000","bid":3699.8,"bid_size":2.0,"ask":3715.2,"ask_size":2.0,"iv":0.495,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":1.8596,"theta":0.0,"rho":18.5124,"theo":3706.7823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3722.09997558594},{"option":"SPXW260930P03200000","bid":13.2,"bid_size":56.0,"ask":13.8,"ask_size":183.0,"iv":0.4914,"open_interest":200.0,"volume":0.0,"delta":-0.0133,"gamma":0.0,"vega":1.8596,"theta":-0.1933,"rho":-0.6222,"theo":13.4319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.17,"last_trade_time":"2026-02-11T15:53:56","percent_change":0.0,"prev_day_close":13.0499997138977},{"option":"SPXW260930C03400000","bid":3507.2,"bid_size":3.0,"ask":3522.2,"ask_size":3.0,"iv":0.4719,"open_interest":0.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":2.2072,"theta":0.0,"rho":19.5639,"theo":3514.0298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3529.25},{"option":"SPXW260930P03400000","bid":15.7,"bid_size":54.0,"ask":16.3,"ask_size":173.0,"iv":0.469,"open_interest":150.0,"volume":0.0,"delta":-0.0162,"gamma":0.0,"vega":2.2072,"theta":-0.219,"rho":-0.7572,"theo":15.9532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.6,"last_trade_time":"2026-02-13T09:30:25","percent_change":0.0,"prev_day_close":15.4500002861023},{"option":"SPXW260930C03500000","bid":3411.0,"bid_size":3.0,"ask":3425.7,"ask_size":3.0,"iv":0.4604,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":2.3932,"theta":0.0,"rho":20.0825,"theo":3417.7549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3432.79992675781},{"option":"SPXW260930P03500000","bid":17.0,"bid_size":53.0,"ask":17.6,"ask_size":165.0,"iv":0.4578,"open_interest":98.0,"volume":18.0,"delta":-0.0178,"gamma":0.0,"vega":2.3933,"theta":-0.2322,"rho":-0.8319,"theo":17.3151,"change":-0.75,"open":15.93,"high":16.0,"low":15.93,"tick":"no_change","last_trade_price":16.0,"last_trade_time":"2026-02-18T10:47:51","percent_change":-4.47761,"prev_day_close":16.75},{"option":"SPXW260930C03600000","bid":3315.1,"bid_size":3.0,"ask":3329.6,"ask_size":3.0,"iv":0.4502,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":2.5887,"theta":0.0,"rho":20.5966,"theo":3321.551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3336.69995117188},{"option":"SPXW260930P03600000","bid":18.4,"bid_size":53.0,"ask":19.1,"ask_size":167.0,"iv":0.447,"open_interest":408.0,"volume":0.0,"delta":-0.0196,"gamma":0.0,"vega":2.5887,"theta":-0.2456,"rho":-0.911,"theo":18.7473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.2,"last_trade_time":"2026-02-06T15:59:58","percent_change":0.0,"prev_day_close":18.1499996185303},{"option":"SPXW260930C03700000","bid":3219.4,"bid_size":3.0,"ask":3232.1,"ask_size":3.0,"iv":0.4375,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":2.7968,"theta":0.0,"rho":21.1049,"theo":3225.4232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3241.05004882812},{"option":"SPXW260930P03700000","bid":19.9,"bid_size":52.0,"ask":20.5,"ask_size":106.0,"iv":0.436,"open_interest":234.0,"volume":0.0,"delta":-0.0215,"gamma":0.0,"vega":2.7969,"theta":-0.2592,"rho":-0.9961,"theo":20.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.4,"last_trade_time":"2026-02-06T15:55:05","percent_change":0.0,"prev_day_close":19.6499996185303},{"option":"SPXW260930C03800000","bid":3123.3,"bid_size":3.0,"ask":3137.2,"ask_size":3.0,"iv":0.4286,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0,"vega":3.0195,"theta":0.0,"rho":21.6056,"theo":3129.3807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3144.55004882812},{"option":"SPXW260930P03800000","bid":21.5,"bid_size":50.0,"ask":22.1,"ask_size":155.0,"iv":0.4254,"open_interest":356.0,"volume":0.0,"delta":-0.0235,"gamma":0.0,"vega":3.0196,"theta":-0.273,"rho":-1.0886,"theo":21.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.79,"last_trade_time":"2026-02-17T14:47:03","percent_change":0.0,"prev_day_close":21.1499996185303},{"option":"SPXW260930C03900000","bid":3027.4,"bid_size":3.0,"ask":3039.9,"ask_size":3.0,"iv":0.4158,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0,"vega":3.256,"theta":0.0,"rho":22.098,"theo":3033.436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3048.5},{"option":"SPXW260930P03900000","bid":23.1,"bid_size":49.0,"ask":23.8,"ask_size":151.0,"iv":0.4148,"open_interest":413.0,"volume":0.0,"delta":-0.0257,"gamma":0.0,"vega":3.2561,"theta":-0.2871,"rho":-1.1894,"theo":23.5437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-12T11:55:11","percent_change":0.0,"prev_day_close":22.8000001907349},{"option":"SPXW260930C04000000","bid":2931.8,"bid_size":3.0,"ask":2943.9,"ask_size":3.0,"iv":0.4055,"open_interest":5.0,"volume":0.0,"delta":0.9732,"gamma":0.0,"vega":3.5046,"theta":-0.0176,"rho":22.5826,"theo":2937.6035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3028.14,"last_trade_time":"2026-01-07T10:32:25","percent_change":0.0,"prev_day_close":2952.70007324219},{"option":"SPXW260930P04000000","bid":24.9,"bid_size":47.0,"ask":25.6,"ask_size":146.0,"iv":0.4045,"open_interest":244.0,"volume":0.0,"delta":-0.028,"gamma":0.0,"vega":3.505,"theta":-0.3016,"rho":-1.2983,"theo":25.3499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.41,"last_trade_time":"2026-02-17T09:31:24","percent_change":0.0,"prev_day_close":24.5500001907349},{"option":"SPXW260930C04100000","bid":2835.0,"bid_size":3.0,"ask":2848.2,"ask_size":3.0,"iv":0.3938,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0,"vega":3.7671,"theta":-0.042,"rho":23.0592,"theo":2841.8984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2856.79992675781},{"option":"SPXW260930P04100000","bid":26.8,"bid_size":125.0,"ask":27.6,"ask_size":139.0,"iv":0.3943,"open_interest":27.0,"volume":0.0,"delta":-0.0306,"gamma":0.0,"vega":3.7675,"theta":-0.3165,"rho":-1.4149,"theo":27.282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.79,"last_trade_time":"2026-02-17T12:51:46","percent_change":0.0,"prev_day_close":26.4000005722046},{"option":"SPXW260930C04200000","bid":2739.6,"bid_size":3.0,"ask":2752.4,"ask_size":3.0,"iv":0.3837,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":4.0485,"theta":-0.0669,"rho":23.5262,"theo":2746.3394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2761.09997558594},{"option":"SPXW260930P04200000","bid":28.9,"bid_size":121.0,"ask":29.7,"ask_size":135.0,"iv":0.3844,"open_interest":94.0,"volume":0.0,"delta":-0.0334,"gamma":0.0,"vega":4.049,"theta":-0.3318,"rho":-1.5413,"theo":29.3602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.79,"last_trade_time":"2026-02-17T13:03:04","percent_change":0.0,"prev_day_close":28.4000005722046},{"option":"SPXW260930C04300000","bid":2645.6,"bid_size":3.0,"ask":2657.0,"ask_size":3.0,"iv":0.3756,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0,"vega":4.3536,"theta":-0.0924,"rho":23.9799,"theo":2650.9519,"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":2665.75},{"option":"SPXW260930P04300000","bid":31.1,"bid_size":127.0,"ask":32.0,"ask_size":128.0,"iv":0.3746,"open_interest":138.0,"volume":0.0,"delta":-0.0365,"gamma":0.0,"vega":4.3536,"theta":-0.3478,"rho":-1.6806,"theo":31.6058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.28,"last_trade_time":"2026-02-17T14:47:03","percent_change":0.0,"prev_day_close":30.6499996185303},{"option":"SPXW260930C04400000","bid":2549.5,"bid_size":3.0,"ask":2561.9,"ask_size":3.0,"iv":0.365,"open_interest":1.0,"volume":0.0,"delta":0.9614,"gamma":0.0,"vega":4.6823,"theta":-0.1186,"rho":24.418,"theo":2555.7686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2647.28,"last_trade_time":"2025-12-26T09:37:47","percent_change":0.0,"prev_day_close":2570.65002441406},{"option":"SPXW260930P04400000","bid":33.6,"bid_size":118.0,"ask":34.5,"ask_size":78.0,"iv":0.3651,"open_interest":19.0,"volume":4.0,"delta":-0.0398,"gamma":0.0,"vega":4.6823,"theta":-0.3645,"rho":-1.8358,"theo":34.0592,"change":-1.94,"open":31.43,"high":31.46,"low":31.43,"tick":"up","last_trade_price":31.46,"last_trade_time":"2026-02-18T13:03:39","percent_change":-5.80838,"prev_day_close":33.1000003814697},{"option":"SPXW260930C04500000","bid":2455.0,"bid_size":3.0,"ask":2466.9,"ask_size":3.0,"iv":0.356,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0,"vega":5.0323,"theta":-0.1457,"rho":24.8405,"theo":2460.8251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2476.09997558594},{"option":"SPXW260930P04500000","bid":36.3,"bid_size":110.0,"ask":37.3,"ask_size":112.0,"iv":0.3559,"open_interest":132.0,"volume":41.0,"delta":-0.0436,"gamma":0.0,"vega":5.0323,"theta":-0.382,"rho":-2.0064,"theo":36.7526,"change":-1.65,"open":34.62,"high":34.62,"low":34.4,"tick":"down","last_trade_price":34.4,"last_trade_time":"2026-02-18T12:31:34","percent_change":-4.57697,"prev_day_close":35.7000007629394},{"option":"SPXW260930C04600000","bid":2361.2,"bid_size":3.0,"ask":2372.1,"ask_size":2.0,"iv":0.3476,"open_interest":1.0,"volume":0.0,"delta":0.9535,"gamma":0.0,"vega":5.4058,"theta":-0.1737,"rho":25.2476,"theo":2366.1577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2312.07,"last_trade_time":"2026-02-05T16:00:56","percent_change":0.0,"prev_day_close":2380.90002441406},{"option":"SPXW260930P04600000","bid":39.3,"bid_size":100.0,"ask":40.3,"ask_size":66.0,"iv":0.3468,"open_interest":107.0,"volume":6.0,"delta":-0.0477,"gamma":0.0,"vega":5.4058,"theta":-0.4006,"rho":-2.1926,"theo":39.722,"change":-0.5,"open":37.73,"high":38.55,"low":37.6,"tick":"up","last_trade_price":38.55,"last_trade_time":"2026-02-18T16:03:21","percent_change":-1.28041,"prev_day_close":38.7000007629394},{"option":"SPXW260930C04700000","bid":2266.8,"bid_size":3.0,"ask":2277.7,"ask_size":3.0,"iv":0.3385,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0001,"vega":5.8116,"theta":-0.2028,"rho":25.6351,"theo":2271.8065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2286.59997558594},{"option":"SPXW260930P04700000","bid":42.6,"bid_size":98.0,"ask":43.7,"ask_size":62.0,"iv":0.338,"open_interest":194.0,"volume":1.0,"delta":-0.0522,"gamma":0.0001,"vega":5.8116,"theta":-0.4201,"rho":-2.3984,"theo":43.0076,"change":0.3,"open":42.7,"high":42.7,"low":42.7,"tick":"down","last_trade_price":42.7,"last_trade_time":"2026-02-18T14:55:40","percent_change":0.707548,"prev_day_close":41.8999996185303},{"option":"SPXW260930C04750000","bid":2219.1,"bid_size":3.0,"ask":2230.7,"ask_size":3.0,"iv":0.3336,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0001,"vega":6.0289,"theta":-0.2177,"rho":25.8192,"theo":2224.7649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2239.25},{"option":"SPXW260930P04750000","bid":44.4,"bid_size":91.0,"ask":45.5,"ask_size":60.0,"iv":0.3337,"open_interest":196.0,"volume":4.0,"delta":-0.0547,"gamma":0.0001,"vega":6.0289,"theta":-0.4303,"rho":-2.5108,"theo":44.7843,"change":-2.49,"open":41.66,"high":41.71,"low":41.66,"tick":"up","last_trade_price":41.71,"last_trade_time":"2026-02-18T13:11:09","percent_change":-5.63349,"prev_day_close":43.6500015258789},{"option":"SPXW260930C04800000","bid":2172.3,"bid_size":3.0,"ask":2183.7,"ask_size":3.0,"iv":0.3294,"open_interest":0.0,"volume":0.0,"delta":0.9439,"gamma":0.0001,"vega":6.2554,"theta":-0.2329,"rho":25.9962,"theo":2177.8221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2192.40002441406},{"option":"SPXW260930P04800000","bid":46.3,"bid_size":87.0,"ask":47.4,"ask_size":57.0,"iv":0.3294,"open_interest":98.0,"volume":4.0,"delta":-0.0573,"gamma":0.0001,"vega":6.2554,"theta":-0.4407,"rho":-2.6305,"theo":46.66,"change":-0.8,"open":45.18,"high":45.3,"low":45.18,"tick":"up","last_trade_price":45.3,"last_trade_time":"2026-02-18T14:17:41","percent_change":-1.73536,"prev_day_close":45.4500007629394},{"option":"SPXW260930C04850000","bid":2125.3,"bid_size":3.0,"ask":2136.8,"ask_size":3.0,"iv":0.325,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0001,"vega":6.4901,"theta":-0.2485,"rho":26.166,"theo":2130.9857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2145.44995117188},{"option":"SPXW260930P04850000","bid":48.3,"bid_size":84.0,"ask":49.4,"ask_size":55.0,"iv":0.3252,"open_interest":266.0,"volume":0.0,"delta":-0.0601,"gamma":0.0001,"vega":6.4901,"theta":-0.4515,"rho":-2.7573,"theo":48.642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.67,"last_trade_time":"2026-02-13T10:16:14","percent_change":0.0,"prev_day_close":47.3999996185303},{"option":"SPXW260930C04900000","bid":2079.7,"bid_size":3.0,"ask":2090.0,"ask_size":3.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":0.9382,"gamma":0.0001,"vega":6.7321,"theta":-0.2643,"rho":26.3291,"theo":2084.2628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2099.20007324219},{"option":"SPXW260930P04900000","bid":50.4,"bid_size":82.0,"ask":51.5,"ask_size":53.0,"iv":0.3211,"open_interest":107.0,"volume":0.0,"delta":-0.063,"gamma":0.0001,"vega":6.7321,"theta":-0.4626,"rho":-2.8909,"theo":50.7374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.77,"last_trade_time":"2026-02-17T13:17:00","percent_change":0.0,"prev_day_close":49.4500007629394},{"option":"SPXW260930C04950000","bid":2032.4,"bid_size":3.0,"ask":2043.4,"ask_size":3.0,"iv":0.317,"open_interest":0.0,"volume":0.0,"delta":0.9352,"gamma":0.0001,"vega":6.9812,"theta":-0.2805,"rho":26.4858,"theo":2037.6598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2052.14996337891},{"option":"SPXW260930P04950000","bid":52.6,"bid_size":79.0,"ask":53.7,"ask_size":51.0,"iv":0.3169,"open_interest":39.0,"volume":0.0,"delta":-0.066,"gamma":0.0001,"vega":6.9812,"theta":-0.474,"rho":-3.0308,"theo":52.9529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.83,"last_trade_time":"2026-01-15T13:48:54","percent_change":0.0,"prev_day_close":51.6000003814697},{"option":"SPXW260930C05000000","bid":1986.7,"bid_size":3.0,"ask":1997.6,"ask_size":3.0,"iv":0.314,"open_interest":15.0,"volume":0.0,"delta":0.932,"gamma":0.0001,"vega":7.2385,"theta":-0.2969,"rho":26.636,"theo":1991.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2065.6,"last_trade_time":"2026-01-07T15:59:59","percent_change":0.0,"prev_day_close":2005.5},{"option":"SPXW260930P05000000","bid":55.0,"bid_size":66.0,"ask":56.0,"ask_size":48.0,"iv":0.3129,"open_interest":48.0,"volume":0.0,"delta":-0.0693,"gamma":0.0001,"vega":7.2385,"theta":-0.4857,"rho":-3.1772,"theo":55.2946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.47,"last_trade_time":"2026-02-17T12:50:52","percent_change":0.0,"prev_day_close":53.8499984741211},{"option":"SPXW260930C05050000","bid":1940.4,"bid_size":3.0,"ask":1951.2,"ask_size":3.0,"iv":0.31,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0001,"vega":7.5059,"theta":-0.3137,"rho":26.7788,"theo":1944.8392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1959.0},{"option":"SPXW260930P05050000","bid":57.4,"bid_size":64.0,"ask":58.5,"ask_size":45.0,"iv":0.3089,"open_interest":138.0,"volume":0.0,"delta":-0.0727,"gamma":0.0001,"vega":7.5059,"theta":-0.4977,"rho":-3.331,"theo":57.769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.36,"last_trade_time":"2026-02-17T10:45:28","percent_change":0.0,"prev_day_close":56.25},{"option":"SPXW260930C05100000","bid":1894.3,"bid_size":3.0,"ask":1904.2,"ask_size":3.0,"iv":0.3055,"open_interest":1.0,"volume":0.0,"delta":0.925,"gamma":0.0001,"vega":7.7852,"theta":-0.3308,"rho":26.9126,"theo":1898.6354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1754.99,"last_trade_time":"2025-10-16T15:36:06","percent_change":0.0,"prev_day_close":1913.0},{"option":"SPXW260930P05100000","bid":60.0,"bid_size":61.0,"ask":61.1,"ask_size":43.0,"iv":0.3049,"open_interest":147.0,"volume":2.0,"delta":-0.0763,"gamma":0.0001,"vega":7.7852,"theta":-0.51,"rho":-3.494,"theo":60.3837,"change":-2.25,"open":57.57,"high":57.6,"low":57.57,"tick":"up","last_trade_price":57.6,"last_trade_time":"2026-02-18T13:46:42","percent_change":-3.7594,"prev_day_close":58.7999992370606},{"option":"SPXW260930C05150000","bid":1847.6,"bid_size":3.0,"ask":1858.2,"ask_size":3.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.9212,"gamma":0.0001,"vega":8.0769,"theta":-0.3481,"rho":27.0356,"theo":1852.5808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1866.89996337891},{"option":"SPXW260930P05150000","bid":62.8,"bid_size":59.0,"ask":63.8,"ask_size":9.0,"iv":0.3011,"open_interest":81.0,"volume":2.0,"delta":-0.0801,"gamma":0.0001,"vega":8.0769,"theta":-0.5226,"rho":-3.6675,"theo":63.1475,"change":-4.53,"open":58.11,"high":58.12,"low":58.11,"tick":"up","last_trade_price":58.12,"last_trade_time":"2026-02-18T13:03:39","percent_change":-7.23065,"prev_day_close":61.4500007629394},{"option":"SPXW260930C05200000","bid":1801.8,"bid_size":3.0,"ask":1812.2,"ask_size":3.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":0.9172,"gamma":0.0001,"vega":8.3797,"theta":-0.3657,"rho":27.1474,"theo":1806.6848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1820.54998779297},{"option":"SPXW260930P05200000","bid":65.5,"bid_size":61.0,"ask":66.8,"ask_size":62.0,"iv":0.2972,"open_interest":1371.0,"volume":1.0,"delta":-0.0841,"gamma":0.0001,"vega":8.3797,"theta":-0.5354,"rho":-3.8524,"theo":66.0699,"change":-0.2,"open":65.3,"high":65.3,"low":65.3,"tick":"down","last_trade_price":65.3,"last_trade_time":"2026-02-18T14:50:51","percent_change":-0.305344,"prev_day_close":64.2999992370606},{"option":"SPXW260930C05250000","bid":1756.1,"bid_size":3.0,"ask":1766.4,"ask_size":3.0,"iv":0.2936,"open_interest":1.0,"volume":0.0,"delta":0.9129,"gamma":0.0001,"vega":8.6911,"theta":-0.3836,"rho":27.2484,"theo":1760.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1606.64,"last_trade_time":"2025-09-25T09:42:29","percent_change":0.0,"prev_day_close":1774.90002441406},{"option":"SPXW260930P05250000","bid":68.6,"bid_size":39.0,"ask":69.9,"ask_size":38.0,"iv":0.2934,"open_interest":130.0,"volume":0.0,"delta":-0.0883,"gamma":0.0001,"vega":8.6911,"theta":-0.5485,"rho":-4.048,"theo":69.1604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.27,"last_trade_time":"2026-02-17T15:35:03","percent_change":0.0,"prev_day_close":67.2999992370606},{"option":"SPXW260930C05300000","bid":1710.6,"bid_size":3.0,"ask":1720.8,"ask_size":3.0,"iv":0.2899,"open_interest":1.0,"volume":0.0,"delta":0.9085,"gamma":0.0001,"vega":9.0094,"theta":-0.4017,"rho":27.34,"theo":1715.4049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1622.71,"last_trade_time":"2025-09-29T13:59:16","percent_change":0.0,"prev_day_close":1729.10003662109},{"option":"SPXW260930P05300000","bid":71.7,"bid_size":56.0,"ask":73.1,"ask_size":35.0,"iv":0.2895,"open_interest":98.0,"volume":2.0,"delta":-0.0927,"gamma":0.0001,"vega":9.0094,"theta":-0.5619,"rho":-4.2531,"theo":72.4268,"change":-4.83,"open":67.02,"high":67.07,"low":67.02,"tick":"up","last_trade_price":67.07,"last_trade_time":"2026-02-18T13:11:09","percent_change":-6.71767,"prev_day_close":70.5},{"option":"SPXW260930C05350000","bid":1665.3,"bid_size":3.0,"ask":1675.4,"ask_size":3.0,"iv":0.2863,"open_interest":7.0,"volume":0.0,"delta":0.9038,"gamma":0.0001,"vega":9.3352,"theta":-0.42,"rho":27.4228,"theo":1670.0353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1792.51,"last_trade_time":"2026-01-15T10:38:28","percent_change":0.0,"prev_day_close":1683.89996337891},{"option":"SPXW260930P05350000","bid":75.2,"bid_size":34.0,"ask":76.5,"ask_size":34.0,"iv":0.2859,"open_interest":31.0,"volume":0.0,"delta":-0.0974,"gamma":0.0001,"vega":9.3352,"theta":-0.5754,"rho":-4.4669,"theo":75.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.89,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":73.7999992370606},{"option":"SPXW260930C05375000","bid":1642.6,"bid_size":3.0,"ask":1652.7,"ask_size":3.0,"iv":0.2844,"open_interest":121.0,"volume":0.0,"delta":0.9014,"gamma":0.0001,"vega":9.5015,"theta":-0.4292,"rho":27.4606,"theo":1647.4208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1770.18,"last_trade_time":"2026-01-15T10:38:28","percent_change":0.0,"prev_day_close":1661.15002441406},{"option":"SPXW260930P05375000","bid":77.0,"bid_size":33.0,"ask":78.3,"ask_size":33.0,"iv":0.2841,"open_interest":22.0,"volume":0.0,"delta":-0.0999,"gamma":0.0001,"vega":9.5015,"theta":-0.5823,"rho":-4.5774,"theo":77.6703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.41,"last_trade_time":"2026-02-17T14:37:58","percent_change":0.0,"prev_day_close":75.5500030517578},{"option":"SPXW260930C05400000","bid":1620.2,"bid_size":3.0,"ask":1630.1,"ask_size":3.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.8988,"gamma":0.0001,"vega":9.6707,"theta":-0.4385,"rho":27.4957,"theo":1624.8543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1638.60003662109},{"option":"SPXW260930P05400000","bid":78.8,"bid_size":33.0,"ask":80.2,"ask_size":33.0,"iv":0.2823,"open_interest":119.0,"volume":0.0,"delta":-0.1024,"gamma":0.0001,"vega":9.6707,"theta":-0.5892,"rho":-4.6906,"theo":79.513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.4,"last_trade_time":"2026-02-17T13:53:08","percent_change":0.0,"prev_day_close":77.2999992370606},{"option":"SPXW260930C05425000","bid":1597.7,"bid_size":3.0,"ask":1607.6,"ask_size":3.0,"iv":0.2808,"open_interest":0.0,"volume":0.0,"delta":0.8963,"gamma":0.0001,"vega":9.8431,"theta":-0.4478,"rho":27.5276,"theo":1602.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1615.70001220703},{"option":"SPXW260930P05425000","bid":80.7,"bid_size":32.0,"ask":82.0,"ask_size":32.0,"iv":0.2804,"open_interest":18.0,"volume":0.0,"delta":-0.1049,"gamma":0.0001,"vega":9.8431,"theta":-0.5961,"rho":-4.807,"theo":81.4049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.9,"last_trade_time":"2026-02-17T09:39:45","percent_change":0.0,"prev_day_close":79.1500015258789},{"option":"SPXW260930C05450000","bid":1575.2,"bid_size":3.0,"ask":1585.0,"ask_size":3.0,"iv":0.279,"open_interest":1.0,"volume":0.0,"delta":0.8936,"gamma":0.0001,"vega":10.0188,"theta":-0.4571,"rho":27.5561,"theo":1579.87,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1658.98,"last_trade_time":"2025-11-12T13:38:07","percent_change":0.0,"prev_day_close":1593.05004882812},{"option":"SPXW260930P05450000","bid":82.6,"bid_size":31.0,"ask":84.0,"ask_size":31.0,"iv":0.2787,"open_interest":59.0,"volume":17.0,"delta":-0.1076,"gamma":0.0001,"vega":10.0188,"theta":-0.603,"rho":-4.9268,"theo":83.3471,"change":-2.05,"open":80.36,"high":80.8,"low":80.36,"tick":"no_change","last_trade_price":80.8,"last_trade_time":"2026-02-18T15:45:52","percent_change":-2.47435,"prev_day_close":81.0},{"option":"SPXW260930C05475000","bid":1552.8,"bid_size":3.0,"ask":1562.6,"ask_size":3.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.891,"gamma":0.0001,"vega":10.1978,"theta":-0.4665,"rho":27.5807,"theo":1557.4546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1570.60003662109},{"option":"SPXW260930P05475000","bid":84.6,"bid_size":31.0,"ask":86.0,"ask_size":31.0,"iv":0.2769,"open_interest":22.0,"volume":0.0,"delta":-0.1103,"gamma":0.0001,"vega":10.1978,"theta":-0.61,"rho":-5.0505,"theo":85.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":78.15,"last_trade_time":"2026-01-22T11:03:37","percent_change":0.0,"prev_day_close":82.8999977111816},{"option":"SPXW260930C05500000","bid":1530.5,"bid_size":3.0,"ask":1540.2,"ask_size":3.0,"iv":0.2754,"open_interest":19.0,"volume":15.0,"delta":0.8882,"gamma":0.0001,"vega":10.3798,"theta":-0.4759,"rho":27.6014,"theo":1535.0925,"change":25.02,"open":1548.87,"high":1548.87,"low":1548.87,"tick":"down","last_trade_price":1548.87,"last_trade_time":"2026-02-18T15:44:07","percent_change":1.6419,"prev_day_close":1548.35003662109},{"option":"SPXW260930P05500000","bid":86.6,"bid_size":30.0,"ask":88.0,"ask_size":30.0,"iv":0.275,"open_interest":186.0,"volume":17.0,"delta":-0.113,"gamma":0.0001,"vega":10.3798,"theta":-0.617,"rho":-5.1782,"theo":87.388,"change":-2.15,"open":83.26,"high":84.65,"low":82.9,"tick":"no_change","last_trade_price":84.65,"last_trade_time":"2026-02-18T15:45:52","percent_change":-2.47696,"prev_day_close":84.8999977111816},{"option":"SPXW260930C05525000","bid":1508.2,"bid_size":3.0,"ask":1517.8,"ask_size":3.0,"iv":0.2736,"open_interest":0.0,"volume":0.0,"delta":0.8853,"gamma":0.0001,"vega":10.5644,"theta":-0.4853,"rho":27.6181,"theo":1512.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1526.29998779297},{"option":"SPXW260930P05525000","bid":88.7,"bid_size":30.0,"ask":90.1,"ask_size":30.0,"iv":0.2733,"open_interest":24.0,"volume":0.0,"delta":-0.1159,"gamma":0.0001,"vega":10.5644,"theta":-0.6241,"rho":-5.3098,"theo":89.4896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.78,"last_trade_time":"2026-02-05T12:50:31","percent_change":0.0,"prev_day_close":86.8999977111816},{"option":"SPXW260930C05550000","bid":1485.9,"bid_size":3.0,"ask":1495.3,"ask_size":2.0,"iv":0.2717,"open_interest":15.0,"volume":15.0,"delta":0.8824,"gamma":0.0001,"vega":10.7511,"theta":-0.4947,"rho":27.631,"theo":1490.5332,"change":24.82,"open":1504.22,"high":1504.22,"low":1504.22,"tick":"up","last_trade_price":1504.22,"last_trade_time":"2026-02-18T15:44:07","percent_change":1.67771,"prev_day_close":1503.75},{"option":"SPXW260930P05550000","bid":90.8,"bid_size":28.0,"ask":92.2,"ask_size":28.0,"iv":0.2715,"open_interest":341.0,"volume":0.0,"delta":-0.1188,"gamma":0.0001,"vega":10.7511,"theta":-0.6311,"rho":-5.4452,"theo":91.6472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.78,"last_trade_time":"2026-02-12T15:50:58","percent_change":0.0,"prev_day_close":89.0},{"option":"SPXW260930C05575000","bid":1463.8,"bid_size":3.0,"ask":1473.2,"ask_size":3.0,"iv":0.27,"open_interest":0.0,"volume":0.0,"delta":0.8794,"gamma":0.0001,"vega":10.9392,"theta":-0.5041,"rho":27.6405,"theo":1468.3388,"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":1481.70001220703},{"option":"SPXW260930P05575000","bid":93.0,"bid_size":28.0,"ask":94.5,"ask_size":28.0,"iv":0.2698,"open_interest":29.0,"volume":0.0,"delta":-0.1218,"gamma":0.0001,"vega":10.9392,"theta":-0.6381,"rho":-5.584,"theo":93.8619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.52,"last_trade_time":"2026-02-05T15:44:16","percent_change":0.0,"prev_day_close":91.1000022888184},{"option":"SPXW260930C05600000","bid":1441.7,"bid_size":3.0,"ask":1451.1,"ask_size":3.0,"iv":0.2683,"open_interest":2.0,"volume":0.0,"delta":0.8764,"gamma":0.0001,"vega":11.1286,"theta":-0.5135,"rho":27.6468,"theo":1446.2026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1470.13,"last_trade_time":"2025-11-04T09:33:33","percent_change":0.0,"prev_day_close":1459.39996337891},{"option":"SPXW260930P05600000","bid":95.2,"bid_size":27.0,"ask":96.7,"ask_size":27.0,"iv":0.268,"open_interest":32.0,"volume":0.0,"delta":-0.1248,"gamma":0.0001,"vega":11.1286,"theta":-0.6452,"rho":-5.7261,"theo":96.135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.96,"last_trade_time":"2026-02-05T10:01:28","percent_change":0.0,"prev_day_close":93.2999992370606},{"option":"SPXW260930C05625000","bid":1419.7,"bid_size":3.0,"ask":1429.0,"ask_size":3.0,"iv":0.2666,"open_interest":0.0,"volume":0.0,"delta":0.8732,"gamma":0.0001,"vega":11.3188,"theta":-0.523,"rho":27.6502,"theo":1424.1255,"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":1437.04998779297},{"option":"SPXW260930P05625000","bid":97.6,"bid_size":27.0,"ask":99.0,"ask_size":27.0,"iv":0.2663,"open_interest":10.0,"volume":0.0,"delta":-0.128,"gamma":0.0001,"vega":11.3188,"theta":-0.6522,"rho":-5.8709,"theo":98.4671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.6,"last_trade_time":"2026-01-20T12:32:57","percent_change":0.0,"prev_day_close":95.6000022888184},{"option":"SPXW260930C05650000","bid":1397.7,"bid_size":3.0,"ask":1406.9,"ask_size":3.0,"iv":0.2648,"open_interest":4.0,"volume":0.0,"delta":0.87,"gamma":0.0001,"vega":11.5103,"theta":-0.5324,"rho":27.6511,"theo":1402.1083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1522.06,"last_trade_time":"2026-01-27T12:55:49","percent_change":0.0,"prev_day_close":1415.04998779297},{"option":"SPXW260930P05650000","bid":99.9,"bid_size":26.0,"ask":101.4,"ask_size":26.0,"iv":0.2645,"open_interest":24.0,"volume":0.0,"delta":-0.1312,"gamma":0.0001,"vega":11.5103,"theta":-0.6592,"rho":-6.0184,"theo":100.859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.1,"last_trade_time":"2026-02-13T10:51:52","percent_change":0.0,"prev_day_close":97.8999977111816},{"option":"SPXW260930C05675000","bid":1375.7,"bid_size":3.0,"ask":1384.9,"ask_size":3.0,"iv":0.2631,"open_interest":0.0,"volume":0.0,"delta":0.8667,"gamma":0.0001,"vega":11.7032,"theta":-0.5417,"rho":27.6491,"theo":1380.1515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1393.04998779297},{"option":"SPXW260930P05675000","bid":102.3,"bid_size":26.0,"ask":103.9,"ask_size":26.0,"iv":0.2628,"open_interest":53.0,"volume":0.0,"delta":-0.1345,"gamma":0.0001,"vega":11.7032,"theta":-0.6663,"rho":-6.1687,"theo":103.3114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.56,"last_trade_time":"2026-02-06T15:32:23","percent_change":0.0,"prev_day_close":100.200000762939},{"option":"SPXW260930C05700000","bid":1353.9,"bid_size":3.0,"ask":1363.0,"ask_size":3.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":0.8633,"gamma":0.0002,"vega":11.8981,"theta":-0.5511,"rho":27.6439,"theo":1358.2562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1371.20001220703},{"option":"SPXW260930P05700000","bid":104.8,"bid_size":25.0,"ask":106.4,"ask_size":25.0,"iv":0.261,"open_interest":203.0,"volume":10.0,"delta":-0.1379,"gamma":0.0002,"vega":11.8981,"theta":-0.6732,"rho":-6.3221,"theo":105.8253,"change":-2.2,"open":103.07,"high":103.07,"low":103.05,"tick":"down","last_trade_price":103.05,"last_trade_time":"2026-02-18T15:40:29","percent_change":-2.09026,"prev_day_close":102.700000762939},{"option":"SPXW260930C05725000","bid":1332.1,"bid_size":3.0,"ask":1341.1,"ask_size":3.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":0.8599,"gamma":0.0002,"vega":12.0956,"theta":-0.5605,"rho":27.6351,"theo":1336.4233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1349.15002441406},{"option":"SPXW260930P05725000","bid":107.4,"bid_size":25.0,"ask":108.9,"ask_size":25.0,"iv":0.2593,"open_interest":66.0,"volume":0.0,"delta":-0.1413,"gamma":0.0002,"vega":12.0956,"theta":-0.6802,"rho":-6.4793,"theo":108.4016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.9,"last_trade_time":"2026-02-03T09:46:31","percent_change":0.0,"prev_day_close":105.150001525879},{"option":"SPXW260930C05750000","bid":1310.3,"bid_size":3.0,"ask":1319.3,"ask_size":3.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.8563,"gamma":0.0002,"vega":12.2959,"theta":-0.5698,"rho":27.622,"theo":1314.6542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1327.20001220703},{"option":"SPXW260930P05750000","bid":110.0,"bid_size":24.0,"ask":111.6,"ask_size":24.0,"iv":0.2576,"open_interest":91.0,"volume":18.0,"delta":-0.1449,"gamma":0.0002,"vega":12.2959,"theta":-0.6871,"rho":-6.6407,"theo":111.0417,"change":-3.85,"open":104.16,"high":106.65,"low":104.16,"tick":"up","last_trade_price":106.65,"last_trade_time":"2026-02-18T13:52:43","percent_change":-3.48416,"prev_day_close":107.75},{"option":"SPXW260930C05775000","bid":1288.7,"bid_size":4.0,"ask":1297.6,"ask_size":4.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.8527,"gamma":0.0002,"vega":12.4992,"theta":-0.579,"rho":27.604,"theo":1292.9505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1305.45001220703},{"option":"SPXW260930P05775000","bid":112.7,"bid_size":24.0,"ask":114.3,"ask_size":24.0,"iv":0.2559,"open_interest":87.0,"volume":0.0,"delta":-0.1485,"gamma":0.0002,"vega":12.4992,"theta":-0.694,"rho":-6.807,"theo":113.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.72,"last_trade_time":"2026-02-13T16:08:07","percent_change":0.0,"prev_day_close":110.349998474121},{"option":"SPXW260930C05800000","bid":1267.1,"bid_size":4.0,"ask":1276.0,"ask_size":4.0,"iv":0.2546,"open_interest":15.0,"volume":10.0,"delta":0.849,"gamma":0.0002,"vega":12.7053,"theta":-0.5882,"rho":27.5808,"theo":1271.3141,"change":20.66,"open":1280.86,"high":1280.86,"low":1280.86,"tick":"up","last_trade_price":1280.86,"last_trade_time":"2026-02-18T15:39:07","percent_change":1.63942,"prev_day_close":1284.0},{"option":"SPXW260930P05800000","bid":115.5,"bid_size":23.0,"ask":117.1,"ask_size":23.0,"iv":0.2542,"open_interest":116.0,"volume":13.0,"delta":-0.1522,"gamma":0.0002,"vega":12.7053,"theta":-0.7008,"rho":-6.9785,"theo":116.5201,"change":-2.5,"open":108.42,"high":113.5,"low":108.02,"tick":"up","last_trade_price":113.5,"last_trade_time":"2026-02-18T15:40:29","percent_change":-2.15517,"prev_day_close":113.049999237061},{"option":"SPXW260930C05825000","bid":1245.3,"bid_size":4.0,"ask":1254.2,"ask_size":4.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.8452,"gamma":0.0002,"vega":12.9135,"theta":-0.5974,"rho":27.5524,"theo":1249.747,"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":1261.95001220703},{"option":"SPXW260930P05825000","bid":118.2,"bid_size":36.0,"ask":119.9,"ask_size":23.0,"iv":0.2524,"open_interest":184.0,"volume":0.0,"delta":-0.156,"gamma":0.0002,"vega":12.9135,"theta":-0.7076,"rho":-7.1553,"theo":119.3621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.74,"last_trade_time":"2026-02-04T09:53:44","percent_change":0.0,"prev_day_close":115.849998474121},{"option":"SPXW260930C05850000","bid":1224.1,"bid_size":4.0,"ask":1232.8,"ask_size":4.0,"iv":0.2511,"open_interest":1.0,"volume":0.0,"delta":0.8413,"gamma":0.0002,"vega":13.1232,"theta":-0.6064,"rho":27.5189,"theo":1228.2509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1331.22,"last_trade_time":"2026-01-13T10:42:35","percent_change":0.0,"prev_day_close":1240.54998779297},{"option":"SPXW260930P05850000","bid":121.2,"bid_size":33.0,"ask":122.8,"ask_size":22.0,"iv":0.2507,"open_interest":239.0,"volume":17.0,"delta":-0.16,"gamma":0.0002,"vega":13.1232,"theta":-0.7143,"rho":-7.337,"theo":122.2752,"change":-3.93,"open":116.02,"high":117.87,"low":115.9,"tick":"up","last_trade_price":117.87,"last_trade_time":"2026-02-18T14:17:43","percent_change":-3.2266,"prev_day_close":118.650001525879},{"option":"SPXW260930C05875000","bid":1203.2,"bid_size":4.0,"ask":1211.3,"ask_size":3.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.8373,"gamma":0.0002,"vega":13.3336,"theta":-0.6155,"rho":27.481,"theo":1206.8275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1219.25},{"option":"SPXW260930P05875000","bid":124.2,"bid_size":32.0,"ask":125.8,"ask_size":21.0,"iv":0.249,"open_interest":140.0,"volume":2.0,"delta":-0.164,"gamma":0.0002,"vega":13.3336,"theta":-0.7209,"rho":-7.5232,"theo":125.2611,"change":-5.72,"open":119.18,"high":119.18,"low":119.18,"tick":"no_change","last_trade_price":119.18,"last_trade_time":"2026-02-18T13:50:41","percent_change":-4.57966,"prev_day_close":121.599998474121},{"option":"SPXW260930C05900000","bid":1181.4,"bid_size":4.0,"ask":1190.0,"ask_size":4.0,"iv":0.2477,"open_interest":10.0,"volume":10.0,"delta":0.8332,"gamma":0.0002,"vega":13.5441,"theta":-0.6244,"rho":27.4392,"theo":1185.4783,"change":20.15,"open":1194.8,"high":1194.8,"low":1194.8,"tick":"up","last_trade_price":1194.8,"last_trade_time":"2026-02-18T15:39:07","percent_change":1.71541,"prev_day_close":1197.85003662109},{"option":"SPXW260930P05900000","bid":127.3,"bid_size":26.0,"ask":128.9,"ask_size":21.0,"iv":0.2473,"open_interest":191.0,"volume":4.0,"delta":-0.168,"gamma":0.0002,"vega":13.5441,"theta":-0.7275,"rho":-7.7134,"theo":128.321,"change":-6.25,"open":119.25,"high":121.82,"low":119.25,"tick":"down","last_trade_price":121.7,"last_trade_time":"2026-02-18T13:46:42","percent_change":-4.88472,"prev_day_close":124.599998474121},{"option":"SPXW260930C05925000","bid":1160.2,"bid_size":4.0,"ask":1168.5,"ask_size":4.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":0.829,"gamma":0.0002,"vega":13.7545,"theta":-0.6332,"rho":27.394,"theo":1164.2042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.25},{"option":"SPXW260930P05925000","bid":130.4,"bid_size":25.0,"ask":132.0,"ask_size":20.0,"iv":0.2456,"open_interest":326.0,"volume":0.0,"delta":-0.1722,"gamma":0.0002,"vega":13.7545,"theta":-0.7339,"rho":-7.9069,"theo":131.4562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.83,"last_trade_time":"2026-02-13T14:45:08","percent_change":0.0,"prev_day_close":127.650001525879},{"option":"SPXW260930C05950000","bid":1139.2,"bid_size":4.0,"ask":1147.4,"ask_size":3.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":0.8247,"gamma":0.0002,"vega":13.9649,"theta":-0.6419,"rho":27.3455,"theo":1143.0063,"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":1155.20001220703},{"option":"SPXW260930P05950000","bid":133.7,"bid_size":25.0,"ask":135.2,"ask_size":20.0,"iv":0.244,"open_interest":118.0,"volume":0.0,"delta":-0.1765,"gamma":0.0002,"vega":13.9649,"theta":-0.7403,"rho":-8.1037,"theo":134.6674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.9,"last_trade_time":"2026-02-11T09:32:38","percent_change":0.0,"prev_day_close":130.75},{"option":"SPXW260930C05975000","bid":1117.8,"bid_size":4.0,"ask":1126.3,"ask_size":4.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":0.8203,"gamma":0.0002,"vega":14.1759,"theta":-0.6506,"rho":27.2935,"theo":1121.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1133.90002441406},{"option":"SPXW260930P05975000","bid":137.0,"bid_size":25.0,"ask":138.6,"ask_size":20.0,"iv":0.2423,"open_interest":279.0,"volume":0.0,"delta":-0.1809,"gamma":0.0002,"vega":14.1759,"theta":-0.7465,"rho":-8.304,"theo":137.9559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.58,"last_trade_time":"2026-02-17T10:24:43","percent_change":0.0,"prev_day_close":134.0},{"option":"SPXW260930C06000000","bid":1096.8,"bid_size":4.0,"ask":1105.3,"ask_size":4.0,"iv":0.2409,"open_interest":47.0,"volume":0.0,"delta":0.8158,"gamma":0.0002,"vega":14.388,"theta":-0.6591,"rho":27.2374,"theo":1100.8432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1175.25,"last_trade_time":"2026-02-11T12:16:52","percent_change":0.0,"prev_day_close":1112.54998779297},{"option":"SPXW260930P06000000","bid":140.4,"bid_size":24.0,"ask":141.9,"ask_size":34.0,"iv":0.2406,"open_interest":2672.0,"volume":2.0,"delta":-0.1854,"gamma":0.0002,"vega":14.388,"theta":-0.7527,"rho":-8.5085,"theo":141.3228,"change":-9.65,"open":131.55,"high":131.55,"low":131.55,"tick":"down","last_trade_price":131.55,"last_trade_time":"2026-02-18T10:54:38","percent_change":-6.83428,"prev_day_close":137.349998474121},{"option":"SPXW260930C06025000","bid":1075.9,"bid_size":4.0,"ask":1084.3,"ask_size":4.0,"iv":0.2392,"open_interest":3.0,"volume":0.0,"delta":0.8112,"gamma":0.0002,"vega":14.6019,"theta":-0.6675,"rho":27.1762,"theo":1079.8811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1130.0,"last_trade_time":"2025-11-26T11:50:47","percent_change":0.0,"prev_day_close":1091.89996337891},{"option":"SPXW260930P06025000","bid":143.9,"bid_size":24.0,"ask":145.4,"ask_size":19.0,"iv":0.239,"open_interest":359.0,"volume":0.0,"delta":-0.19,"gamma":0.0002,"vega":14.6019,"theta":-0.7587,"rho":-8.718,"theo":144.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":138.87,"last_trade_time":"2026-02-06T11:39:51","percent_change":0.0,"prev_day_close":140.699996948242},{"option":"SPXW260930C06050000","bid":1055.2,"bid_size":4.0,"ask":1063.4,"ask_size":3.0,"iv":0.2375,"open_interest":41.0,"volume":0.0,"delta":0.8065,"gamma":0.0002,"vega":14.8179,"theta":-0.6758,"rho":27.1089,"theo":1059.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1019.55,"last_trade_time":"2026-02-05T15:23:56","percent_change":0.0,"prev_day_close":1071.10003662109},{"option":"SPXW260930P06050000","bid":147.4,"bid_size":23.0,"ask":149.0,"ask_size":19.0,"iv":0.2372,"open_interest":223.0,"volume":4.0,"delta":-0.1947,"gamma":0.0002,"vega":14.8179,"theta":-0.7646,"rho":-8.9335,"theo":148.2992,"change":-8.63,"open":139.67,"high":139.67,"low":139.67,"tick":"down","last_trade_price":139.67,"last_trade_time":"2026-02-18T11:57:54","percent_change":-5.81928,"prev_day_close":144.199996948242},{"option":"SPXW260930C06075000","bid":1034.5,"bid_size":4.0,"ask":1042.7,"ask_size":4.0,"iv":0.2359,"open_interest":2.0,"volume":0.0,"delta":0.8017,"gamma":0.0002,"vega":15.0359,"theta":-0.6839,"rho":27.035,"theo":1038.2065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1181.39,"last_trade_time":"2025-10-29T10:46:24","percent_change":0.0,"prev_day_close":1049.95001220703},{"option":"SPXW260930P06075000","bid":151.1,"bid_size":22.0,"ask":152.6,"ask_size":18.0,"iv":0.2356,"open_interest":204.0,"volume":0.0,"delta":-0.1995,"gamma":0.0002,"vega":15.0359,"theta":-0.7703,"rho":-9.1557,"theo":151.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.98,"last_trade_time":"2026-02-12T11:08:28","percent_change":0.0,"prev_day_close":147.75},{"option":"SPXW260930C06100000","bid":1013.7,"bid_size":4.0,"ask":1021.9,"ask_size":4.0,"iv":0.2341,"open_interest":9.0,"volume":0.0,"delta":0.7968,"gamma":0.0002,"vega":15.2551,"theta":-0.6918,"rho":26.9543,"theo":1017.4995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1163.05,"last_trade_time":"2025-10-29T10:43:36","percent_change":0.0,"prev_day_close":1029.20001220703},{"option":"SPXW260930P06100000","bid":154.8,"bid_size":37.0,"ask":156.2,"ask_size":27.0,"iv":0.2338,"open_interest":1670.0,"volume":60.0,"delta":-0.2045,"gamma":0.0002,"vega":15.2551,"theta":-0.7759,"rho":-9.3848,"theo":155.6159,"change":-2.79,"open":152.93,"high":152.96,"low":152.93,"tick":"up","last_trade_price":152.96,"last_trade_time":"2026-02-18T14:49:26","percent_change":-1.79133,"prev_day_close":151.399993896484},{"option":"SPXW260930C06125000","bid":993.3,"bid_size":4.0,"ask":1001.3,"ask_size":3.0,"iv":0.2325,"open_interest":39.0,"volume":0.0,"delta":0.7917,"gamma":0.0002,"vega":15.4748,"theta":-0.6997,"rho":26.867,"theo":996.8832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1096.87,"last_trade_time":"2025-11-12T12:40:54","percent_change":0.0,"prev_day_close":1008.70001220703},{"option":"SPXW260930P06125000","bid":158.6,"bid_size":22.0,"ask":160.1,"ask_size":18.0,"iv":0.2322,"open_interest":54.0,"volume":0.0,"delta":-0.2095,"gamma":0.0002,"vega":15.4748,"theta":-0.7813,"rho":-9.6204,"theo":159.4087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.3,"last_trade_time":"2026-01-29T11:38:09","percent_change":0.0,"prev_day_close":155.100006103516},{"option":"SPXW260930C06150000","bid":972.8,"bid_size":4.0,"ask":980.8,"ask_size":3.0,"iv":0.2308,"open_interest":2.0,"volume":0.0,"delta":0.7866,"gamma":0.0002,"vega":15.6939,"theta":-0.7073,"rho":26.7742,"theo":976.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1124.3,"last_trade_time":"2025-10-29T10:43:13","percent_change":0.0,"prev_day_close":988.199981689453},{"option":"SPXW260930P06150000","bid":162.5,"bid_size":21.0,"ask":164.1,"ask_size":17.0,"iv":0.2305,"open_interest":175.0,"volume":0.0,"delta":-0.2147,"gamma":0.0002,"vega":15.6939,"theta":-0.7866,"rho":-9.8616,"theo":163.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":156.1,"last_trade_time":"2026-02-06T11:52:09","percent_change":0.0,"prev_day_close":158.949996948242},{"option":"SPXW260930C06175000","bid":952.4,"bid_size":4.0,"ask":960.4,"ask_size":3.0,"iv":0.2291,"open_interest":1.0,"volume":0.0,"delta":0.7813,"gamma":0.0002,"vega":15.9115,"theta":-0.7148,"rho":26.6764,"theo":955.9319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":907.18,"last_trade_time":"2025-11-18T13:40:33","percent_change":0.0,"prev_day_close":967.549987792969},{"option":"SPXW260930P06175000","bid":166.5,"bid_size":21.0,"ask":168.1,"ask_size":17.0,"iv":0.2288,"open_interest":938.0,"volume":40.0,"delta":-0.22,"gamma":0.0002,"vega":15.9115,"theta":-0.7917,"rho":-10.1076,"theo":167.2758,"change":-3.12,"open":164.53,"high":164.53,"low":164.53,"tick":"no_change","last_trade_price":164.53,"last_trade_time":"2026-02-18T09:41:10","percent_change":-1.86102,"prev_day_close":162.849998474121},{"option":"SPXW260930C06200000","bid":932.1,"bid_size":4.0,"ask":940.0,"ask_size":3.0,"iv":0.2273,"open_interest":29.0,"volume":0.0,"delta":0.7758,"gamma":0.0002,"vega":16.1274,"theta":-0.722,"rho":26.5747,"theo":935.6006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":909.06,"last_trade_time":"2026-02-17T09:30:20","percent_change":0.0,"prev_day_close":946.949981689453},{"option":"SPXW260930P06200000","bid":170.6,"bid_size":21.0,"ask":172.2,"ask_size":17.0,"iv":0.2271,"open_interest":629.0,"volume":9.0,"delta":-0.2254,"gamma":0.0002,"vega":16.1274,"theta":-0.7966,"rho":-10.3576,"theo":171.3538,"change":-7.57,"open":159.45,"high":166.07,"low":159.45,"tick":"up","last_trade_price":164.18,"last_trade_time":"2026-02-18T14:00:04","percent_change":-4.40757,"prev_day_close":166.899993896484},{"option":"SPXW260930C06225000","bid":912.0,"bid_size":4.0,"ask":919.7,"ask_size":4.0,"iv":0.2256,"open_interest":10.0,"volume":0.0,"delta":0.7703,"gamma":0.0002,"vega":16.3418,"theta":-0.7291,"rho":26.4691,"theo":915.3676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":987.71,"last_trade_time":"2026-02-11T12:16:52","percent_change":0.0,"prev_day_close":926.899993896484},{"option":"SPXW260930P06225000","bid":174.8,"bid_size":21.0,"ask":176.4,"ask_size":16.0,"iv":0.2254,"open_interest":362.0,"volume":0.0,"delta":-0.2309,"gamma":0.0002,"vega":16.3418,"theta":-0.8012,"rho":-10.6116,"theo":175.53,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.7,"last_trade_time":"2026-02-10T12:42:22","percent_change":0.0,"prev_day_close":171.0},{"option":"SPXW260930C06250000","bid":891.7,"bid_size":4.0,"ask":899.4,"ask_size":4.0,"iv":0.2238,"open_interest":4.0,"volume":0.0,"delta":0.7646,"gamma":0.0003,"vega":16.5552,"theta":-0.736,"rho":26.3589,"theo":895.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":978.17,"last_trade_time":"2026-02-10T15:02:23","percent_change":0.0,"prev_day_close":906.5},{"option":"SPXW260930P06250000","bid":179.1,"bid_size":20.0,"ask":180.7,"ask_size":15.0,"iv":0.2237,"open_interest":439.0,"volume":2.0,"delta":-0.2366,"gamma":0.0003,"vega":16.5552,"theta":-0.8057,"rho":-10.8701,"theo":179.8061,"change":-10.47,"open":169.93,"high":169.93,"low":169.93,"tick":"up","last_trade_price":169.93,"last_trade_time":"2026-02-18T11:57:54","percent_change":-5.80377,"prev_day_close":175.199996948242},{"option":"SPXW260930C06275000","bid":871.7,"bid_size":4.0,"ask":879.5,"ask_size":3.0,"iv":0.2222,"open_interest":2.0,"volume":0.0,"delta":0.7588,"gamma":0.0003,"vega":16.7685,"theta":-0.7426,"rho":26.243,"theo":875.2036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":917.49,"last_trade_time":"2025-12-01T10:41:53","percent_change":0.0,"prev_day_close":886.299987792969},{"option":"SPXW260930P06275000","bid":183.5,"bid_size":20.0,"ask":185.1,"ask_size":15.0,"iv":0.222,"open_interest":22.0,"volume":0.0,"delta":-0.2424,"gamma":0.0003,"vega":16.7685,"theta":-0.81,"rho":-11.1343,"theo":184.1843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.84,"last_trade_time":"2026-02-12T12:20:03","percent_change":0.0,"prev_day_close":179.5},{"option":"SPXW260930C06300000","bid":852.0,"bid_size":4.0,"ask":859.7,"ask_size":4.0,"iv":0.2205,"open_interest":6.0,"volume":0.0,"delta":0.7529,"gamma":0.0003,"vega":16.9821,"theta":-0.749,"rho":26.12,"theo":855.2776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":935.79,"last_trade_time":"2025-12-26T13:23:07","percent_change":0.0,"prev_day_close":866.599975585938},{"option":"SPXW260930P06300000","bid":188.0,"bid_size":20.0,"ask":189.6,"ask_size":15.0,"iv":0.2203,"open_interest":363.0,"volume":9.0,"delta":-0.2483,"gamma":0.0003,"vega":16.9821,"theta":-0.814,"rho":-11.4056,"theo":188.6676,"change":-8.47,"open":175.85,"high":182.97,"low":175.85,"tick":"up","last_trade_price":180.98,"last_trade_time":"2026-02-18T14:00:04","percent_change":-4.47084,"prev_day_close":183.899993896484},{"option":"SPXW260930C06305000","bid":845.3,"bid_size":2.0,"ask":864.1,"ask_size":1.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.7517,"gamma":0.0003,"vega":17.0249,"theta":-0.7503,"rho":26.0944,"theo":851.3054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.099975585938},{"option":"SPXW260930P06305000","bid":188.9,"bid_size":10.0,"ask":190.5,"ask_size":5.0,"iv":0.2199,"open_interest":5.0,"volume":0.0,"delta":-0.2495,"gamma":0.0003,"vega":17.0249,"theta":-0.8148,"rho":-11.4609,"theo":189.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.45,"last_trade_time":"2026-01-05T15:23:03","percent_change":0.0,"prev_day_close":184.800003051758},{"option":"SPXW260930C06310000","bid":844.1,"bid_size":4.0,"ask":851.7,"ask_size":4.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.7505,"gamma":0.0003,"vega":17.0677,"theta":-0.7515,"rho":26.0685,"theo":847.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.649993896484},{"option":"SPXW260930P06310000","bid":189.6,"bid_size":19.0,"ask":191.4,"ask_size":15.0,"iv":0.2196,"open_interest":22.0,"volume":0.0,"delta":-0.2507,"gamma":0.0003,"vega":17.0677,"theta":-0.8156,"rho":-11.5165,"theo":190.4911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.6,"last_trade_time":"2026-02-02T10:18:31","percent_change":0.0,"prev_day_close":185.699996948242},{"option":"SPXW260930C06315000","bid":837.5,"bid_size":2.0,"ask":856.3,"ask_size":1.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.7493,"gamma":0.0003,"vega":17.1104,"theta":-0.7528,"rho":26.0422,"theo":843.374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.099975585938},{"option":"SPXW260930P06315000","bid":190.5,"bid_size":9.0,"ask":192.4,"ask_size":5.0,"iv":0.2193,"open_interest":10.0,"volume":0.0,"delta":-0.2519,"gamma":0.0003,"vega":17.1104,"theta":-0.8164,"rho":-11.5724,"theo":191.4095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.45,"last_trade_time":"2026-02-02T10:18:31","percent_change":0.0,"prev_day_close":186.600006103516},{"option":"SPXW260930C06320000","bid":836.2,"bid_size":4.0,"ask":843.8,"ask_size":4.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.7481,"gamma":0.0003,"vega":17.1532,"theta":-0.754,"rho":26.0156,"theo":839.415,"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":850.649993896484},{"option":"SPXW260930P06320000","bid":191.7,"bid_size":19.0,"ask":193.3,"ask_size":15.0,"iv":0.2189,"open_interest":19.0,"volume":0.0,"delta":-0.2532,"gamma":0.0003,"vega":17.1532,"theta":-0.8171,"rho":-11.6287,"theo":192.3323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.8,"last_trade_time":"2026-02-03T16:02:35","percent_change":0.0,"prev_day_close":187.5},{"option":"SPXW260930C06325000","bid":832.3,"bid_size":4.0,"ask":839.8,"ask_size":3.0,"iv":0.2188,"open_interest":1.0,"volume":0.0,"delta":0.7468,"gamma":0.0003,"vega":17.1961,"theta":-0.7552,"rho":25.9886,"theo":835.4604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":906.32,"last_trade_time":"2025-12-08T10:36:57","percent_change":0.0,"prev_day_close":846.649993896484},{"option":"SPXW260930P06325000","bid":192.6,"bid_size":19.0,"ask":194.2,"ask_size":15.0,"iv":0.2186,"open_interest":100.0,"volume":0.0,"delta":-0.2544,"gamma":0.0003,"vega":17.1961,"theta":-0.8178,"rho":-11.6853,"theo":193.2596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.38,"last_trade_time":"2026-02-09T13:34:15","percent_change":0.0,"prev_day_close":188.399993896484},{"option":"SPXW260930C06330000","bid":828.3,"bid_size":4.0,"ask":835.9,"ask_size":4.0,"iv":0.2185,"open_interest":1.0,"volume":0.0,"delta":0.7456,"gamma":0.0003,"vega":17.2388,"theta":-0.7564,"rho":25.9613,"theo":831.5104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":807.64,"last_trade_time":"2026-02-05T11:47:23","percent_change":0.0,"prev_day_close":842.5},{"option":"SPXW260930P06330000","bid":193.6,"bid_size":10.0,"ask":195.2,"ask_size":15.0,"iv":0.2183,"open_interest":17.0,"volume":0.0,"delta":-0.2556,"gamma":0.0003,"vega":17.2388,"theta":-0.8186,"rho":-11.7423,"theo":194.1913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.0,"last_trade_time":"2026-02-06T10:01:19","percent_change":0.0,"prev_day_close":189.349998474121},{"option":"SPXW260930C06335000","bid":821.7,"bid_size":2.0,"ask":840.3,"ask_size":1.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.7444,"gamma":0.0003,"vega":17.2816,"theta":-0.7576,"rho":25.9336,"theo":827.5648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.200012207031},{"option":"SPXW260930P06335000","bid":194.5,"bid_size":9.0,"ask":196.1,"ask_size":5.0,"iv":0.2179,"open_interest":19.0,"volume":0.0,"delta":-0.2568,"gamma":0.0003,"vega":17.2816,"theta":-0.8193,"rho":-11.7997,"theo":195.1277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.4,"last_trade_time":"2026-02-03T16:02:35","percent_change":0.0,"prev_day_close":190.300003051758},{"option":"SPXW260930C06340000","bid":820.5,"bid_size":4.0,"ask":828.0,"ask_size":4.0,"iv":0.2178,"open_interest":2.0,"volume":0.0,"delta":0.7432,"gamma":0.0003,"vega":17.3244,"theta":-0.7588,"rho":25.9055,"theo":823.6239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":750.08,"last_trade_time":"2025-11-19T14:39:39","percent_change":0.0,"prev_day_close":834.75},{"option":"SPXW260930P06340000","bid":195.4,"bid_size":18.0,"ask":197.0,"ask_size":14.0,"iv":0.2175,"open_interest":13.0,"volume":0.0,"delta":-0.2581,"gamma":0.0003,"vega":17.3244,"theta":-0.82,"rho":-11.8574,"theo":196.0686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.5,"last_trade_time":"2026-01-30T12:17:30","percent_change":0.0,"prev_day_close":191.199996948242},{"option":"SPXW260930C06345000","bid":813.6,"bid_size":2.0,"ask":832.4,"ask_size":1.0,"iv":0.219,"open_interest":4.0,"volume":0.0,"delta":0.7419,"gamma":0.0003,"vega":17.3671,"theta":-0.76,"rho":25.8771,"theo":819.6876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":831.400024414062},{"option":"SPXW260930P06345000","bid":196.4,"bid_size":9.0,"ask":198.0,"ask_size":5.0,"iv":0.2172,"open_interest":3.0,"volume":0.0,"delta":-0.2593,"gamma":0.0003,"vega":17.3671,"theta":-0.8207,"rho":-11.9154,"theo":197.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.1,"last_trade_time":"2026-01-14T10:38:19","percent_change":0.0,"prev_day_close":192.100006103516},{"option":"SPXW260930C06350000","bid":812.6,"bid_size":4.0,"ask":820.1,"ask_size":4.0,"iv":0.2171,"open_interest":5.0,"volume":0.0,"delta":0.7406,"gamma":0.0003,"vega":17.4098,"theta":-0.7611,"rho":25.8484,"theo":815.7559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":885.13,"last_trade_time":"2026-02-03T11:47:54","percent_change":0.0,"prev_day_close":826.850006103516},{"option":"SPXW260930P06350000","bid":197.3,"bid_size":18.0,"ask":199.0,"ask_size":14.0,"iv":0.2169,"open_interest":161.0,"volume":0.0,"delta":-0.2606,"gamma":0.0003,"vega":17.4098,"theta":-0.8214,"rho":-11.9738,"theo":197.9643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.9,"last_trade_time":"2026-01-14T10:35:50","percent_change":0.0,"prev_day_close":193.050003051758},{"option":"SPXW260930C06355000","bid":805.9,"bid_size":2.0,"ask":824.7,"ask_size":1.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.7394,"gamma":0.0003,"vega":17.4524,"theta":-0.7623,"rho":25.8193,"theo":811.8289,"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":823.450012207031},{"option":"SPXW260930P06355000","bid":198.3,"bid_size":9.0,"ask":199.9,"ask_size":5.0,"iv":0.2165,"open_interest":14.0,"volume":0.0,"delta":-0.2618,"gamma":0.0003,"vega":17.4524,"theta":-0.8221,"rho":-12.0326,"theo":198.9191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.6,"last_trade_time":"2026-02-04T09:34:23","percent_change":0.0,"prev_day_close":194.0},{"option":"SPXW260930C06360000","bid":804.8,"bid_size":4.0,"ask":812.3,"ask_size":4.0,"iv":0.2164,"open_interest":1.0,"volume":0.0,"delta":0.7381,"gamma":0.0003,"vega":17.495,"theta":-0.7634,"rho":25.7899,"theo":807.9066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":814.92,"last_trade_time":"2026-02-13T14:15:33","percent_change":0.0,"prev_day_close":819.0},{"option":"SPXW260930P06360000","bid":199.2,"bid_size":18.0,"ask":200.9,"ask_size":14.0,"iv":0.2162,"open_interest":37.0,"volume":0.0,"delta":-0.2631,"gamma":0.0003,"vega":17.495,"theta":-0.8227,"rho":-12.0916,"theo":199.8787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.1,"last_trade_time":"2026-01-30T12:17:30","percent_change":0.0,"prev_day_close":194.949996948242},{"option":"SPXW260930C06365000","bid":797.9,"bid_size":2.0,"ask":816.7,"ask_size":1.0,"iv":0.2176,"open_interest":1.0,"volume":0.0,"delta":0.7369,"gamma":0.0003,"vega":17.5375,"theta":-0.7646,"rho":25.7602,"theo":803.9891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":811.02,"last_trade_time":"2026-02-13T14:15:33","percent_change":0.0,"prev_day_close":815.549987792969},{"option":"SPXW260930P06365000","bid":200.2,"bid_size":9.0,"ask":201.9,"ask_size":5.0,"iv":0.2158,"open_interest":34.0,"volume":0.0,"delta":-0.2644,"gamma":0.0003,"vega":17.5375,"theta":-0.8234,"rho":-12.151,"theo":200.8429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.68,"last_trade_time":"2026-02-06T13:35:41","percent_change":0.0,"prev_day_close":195.899993896484},{"option":"SPXW260930C06370000","bid":797.0,"bid_size":4.0,"ask":804.4,"ask_size":3.0,"iv":0.2157,"open_interest":0.0,"volume":0.0,"delta":0.7356,"gamma":0.0003,"vega":17.5799,"theta":-0.7657,"rho":25.7302,"theo":800.0763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.100006103516},{"option":"SPXW260930P06370000","bid":201.2,"bid_size":9.0,"ask":202.8,"ask_size":14.0,"iv":0.2155,"open_interest":14.0,"volume":0.0,"delta":-0.2656,"gamma":0.0003,"vega":17.5799,"theta":-0.824,"rho":-12.2107,"theo":201.812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.64,"last_trade_time":"2026-01-23T15:03:57","percent_change":0.0,"prev_day_close":196.849998474121},{"option":"SPXW260930C06375000","bid":793.6,"bid_size":3.0,"ask":800.3,"ask_size":3.0,"iv":0.2152,"open_interest":1.0,"volume":0.0,"delta":0.7343,"gamma":0.0003,"vega":17.6222,"theta":-0.7668,"rho":25.6998,"theo":796.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":868.26,"last_trade_time":"2025-12-23T15:01:59","percent_change":0.0,"prev_day_close":807.149993896484},{"option":"SPXW260930P06375000","bid":202.1,"bid_size":18.0,"ask":203.8,"ask_size":14.0,"iv":0.2151,"open_interest":482.0,"volume":0.0,"delta":-0.2669,"gamma":0.0003,"vega":17.6222,"theta":-0.8247,"rho":-12.2708,"theo":202.7858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.78,"last_trade_time":"2026-02-17T09:58:26","percent_change":0.0,"prev_day_close":197.800003051758},{"option":"SPXW260930C06380000","bid":789.2,"bid_size":4.0,"ask":796.6,"ask_size":4.0,"iv":0.215,"open_interest":4.0,"volume":0.0,"delta":0.733,"gamma":0.0003,"vega":17.6644,"theta":-0.7679,"rho":25.6691,"theo":792.2651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":853.3,"last_trade_time":"2025-11-26T11:50:47","percent_change":0.0,"prev_day_close":803.25},{"option":"SPXW260930P06380000","bid":203.1,"bid_size":18.0,"ask":204.8,"ask_size":14.0,"iv":0.2148,"open_interest":354.0,"volume":0.0,"delta":-0.2682,"gamma":0.0003,"vega":17.6644,"theta":-0.8253,"rho":-12.3311,"theo":203.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.49,"last_trade_time":"2026-02-04T09:40:15","percent_change":0.0,"prev_day_close":198.75},{"option":"SPXW260930C06385000","bid":782.2,"bid_size":2.0,"ask":801.1,"ask_size":1.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.7317,"gamma":0.0003,"vega":17.7065,"theta":-0.769,"rho":25.6384,"theo":788.3668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.900024414062},{"option":"SPXW260930P06385000","bid":204.1,"bid_size":9.0,"ask":205.8,"ask_size":5.0,"iv":0.2145,"open_interest":93.0,"volume":0.0,"delta":-0.2695,"gamma":0.0003,"vega":17.7065,"theta":-0.8259,"rho":-12.3915,"theo":204.748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.0,"last_trade_time":"2026-02-09T11:12:40","percent_change":0.0,"prev_day_close":199.699996948242},{"option":"SPXW260930C06390000","bid":781.4,"bid_size":4.0,"ask":788.8,"ask_size":3.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.7304,"gamma":0.0003,"vega":17.7485,"theta":-0.77,"rho":25.6073,"theo":784.4733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":795.450012207031},{"option":"SPXW260930P06390000","bid":205.1,"bid_size":9.0,"ask":206.8,"ask_size":14.0,"iv":0.2141,"open_interest":10.0,"volume":0.0,"delta":-0.2708,"gamma":0.0003,"vega":17.7485,"theta":-0.8265,"rho":-12.4522,"theo":205.7364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.88,"last_trade_time":"2026-01-09T10:12:07","percent_change":0.0,"prev_day_close":200.699996948242},{"option":"SPXW260930C06395000","bid":774.2,"bid_size":2.0,"ask":793.2,"ask_size":2.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7291,"gamma":0.0003,"vega":17.7904,"theta":-0.7711,"rho":25.5759,"theo":780.5847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.0},{"option":"SPXW260930P06395000","bid":205.8,"bid_size":9.0,"ask":207.8,"ask_size":5.0,"iv":0.2138,"open_interest":34.0,"volume":0.0,"delta":-0.2721,"gamma":0.0003,"vega":17.7904,"theta":-0.8271,"rho":-12.5133,"theo":206.7296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.28,"last_trade_time":"2026-02-09T13:28:07","percent_change":0.0,"prev_day_close":201.650001525879},{"option":"SPXW260930C06400000","bid":773.6,"bid_size":7.0,"ask":781.0,"ask_size":7.0,"iv":0.2136,"open_interest":226.0,"volume":0.0,"delta":0.7278,"gamma":0.0003,"vega":17.8321,"theta":-0.7722,"rho":25.5442,"theo":776.701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":741.92,"last_trade_time":"2025-12-17T13:11:22","percent_change":0.0,"prev_day_close":787.350006103516},{"option":"SPXW260930P06400000","bid":206.8,"bid_size":18.0,"ask":208.8,"ask_size":14.0,"iv":0.2134,"open_interest":414.0,"volume":0.0,"delta":-0.2734,"gamma":0.0003,"vega":17.8321,"theta":-0.8276,"rho":-12.5746,"theo":207.7278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-17T12:02:00","percent_change":0.0,"prev_day_close":202.650001525879},{"option":"SPXW260930C06405000","bid":766.6,"bid_size":2.0,"ask":785.4,"ask_size":2.0,"iv":0.2147,"open_interest":12.0,"volume":0.0,"delta":0.7265,"gamma":0.0003,"vega":17.8736,"theta":-0.7732,"rho":25.5124,"theo":772.8223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":919.35,"last_trade_time":"2025-10-28T15:12:11","percent_change":0.0,"prev_day_close":784.199981689453},{"option":"SPXW260930P06405000","bid":207.8,"bid_size":9.0,"ask":209.8,"ask_size":5.0,"iv":0.2131,"open_interest":51.0,"volume":0.0,"delta":-0.2747,"gamma":0.0003,"vega":17.8736,"theta":-0.8282,"rho":-12.6362,"theo":208.7309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":215.1,"last_trade_time":"2026-02-17T12:38:48","percent_change":0.0,"prev_day_close":203.600006103516},{"option":"SPXW260930C06410000","bid":765.9,"bid_size":7.0,"ask":773.3,"ask_size":6.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7252,"gamma":0.0003,"vega":17.915,"theta":-0.7742,"rho":25.4803,"theo":768.9485,"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":779.75},{"option":"SPXW260930P06410000","bid":209.1,"bid_size":9.0,"ask":210.8,"ask_size":14.0,"iv":0.2127,"open_interest":68.0,"volume":0.0,"delta":-0.2761,"gamma":0.0003,"vega":17.915,"theta":-0.8288,"rho":-12.6979,"theo":209.739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.22,"last_trade_time":"2026-02-13T12:05:04","percent_change":0.0,"prev_day_close":204.600006103516},{"option":"SPXW260930C06415000","bid":758.9,"bid_size":2.0,"ask":777.8,"ask_size":1.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.7238,"gamma":0.0003,"vega":17.9563,"theta":-0.7752,"rho":25.448,"theo":765.0797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.399993896484},{"option":"SPXW260930P06415000","bid":210.1,"bid_size":9.0,"ask":211.8,"ask_size":5.0,"iv":0.2124,"open_interest":30.0,"volume":0.0,"delta":-0.2774,"gamma":0.0003,"vega":17.9563,"theta":-0.8293,"rho":-12.7598,"theo":210.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.87,"last_trade_time":"2026-02-02T09:36:09","percent_change":0.0,"prev_day_close":205.600006103516},{"option":"SPXW260930C06420000","bid":758.2,"bid_size":7.0,"ask":765.5,"ask_size":7.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.7225,"gamma":0.0003,"vega":17.9974,"theta":-0.7762,"rho":25.4156,"theo":761.2159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.800018310547},{"option":"SPXW260930P06420000","bid":211.1,"bid_size":18.0,"ask":212.8,"ask_size":14.0,"iv":0.212,"open_interest":53.0,"volume":0.0,"delta":-0.2787,"gamma":0.0003,"vega":17.9974,"theta":-0.8298,"rho":-12.822,"theo":211.77,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.1,"last_trade_time":"2026-02-02T15:58:56","percent_change":0.0,"prev_day_close":206.600006103516},{"option":"SPXW260930C06425000","bid":754.3,"bid_size":7.0,"ask":761.7,"ask_size":6.0,"iv":0.2119,"open_interest":2.0,"volume":0.0,"delta":0.7212,"gamma":0.0003,"vega":18.0383,"theta":-0.7772,"rho":25.3829,"theo":757.3571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":726.99,"last_trade_time":"2025-12-17T13:05:58","percent_change":0.0,"prev_day_close":768.149993896484},{"option":"SPXW260930P06425000","bid":212.1,"bid_size":18.0,"ask":213.8,"ask_size":14.0,"iv":0.2117,"open_interest":426.0,"volume":0.0,"delta":-0.2801,"gamma":0.0003,"vega":18.0383,"theta":-0.8303,"rho":-12.8843,"theo":212.7931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.67,"last_trade_time":"2026-02-17T10:24:43","percent_change":0.0,"prev_day_close":207.600006103516},{"option":"SPXW260930C06430000","bid":750.5,"bid_size":7.0,"ask":757.8,"ask_size":6.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7198,"gamma":0.0003,"vega":18.0791,"theta":-0.7782,"rho":25.3501,"theo":753.5033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.299987792969},{"option":"SPXW260930P06430000","bid":212.9,"bid_size":18.0,"ask":214.9,"ask_size":14.0,"iv":0.2113,"open_interest":86.0,"volume":0.0,"delta":-0.2814,"gamma":0.0003,"vega":18.0791,"theta":-0.8308,"rho":-12.9468,"theo":213.8211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.8,"last_trade_time":"2026-02-13T15:47:22","percent_change":0.0,"prev_day_close":208.600006103516},{"option":"SPXW260930C06435000","bid":743.2,"bid_size":2.0,"ask":762.2,"ask_size":3.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":0.7185,"gamma":0.0003,"vega":18.1197,"theta":-0.7792,"rho":25.3171,"theo":749.6546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.949981689453},{"option":"SPXW260930P06435000","bid":213.9,"bid_size":14.0,"ask":215.9,"ask_size":5.0,"iv":0.211,"open_interest":37.0,"volume":0.0,"delta":-0.2828,"gamma":0.0003,"vega":18.1197,"theta":-0.8313,"rho":-13.0094,"theo":214.8542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.64,"last_trade_time":"2026-02-17T14:26:44","percent_change":0.0,"prev_day_close":209.600006103516},{"option":"SPXW260930C06440000","bid":742.8,"bid_size":7.0,"ask":750.1,"ask_size":6.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.7171,"gamma":0.0003,"vega":18.1601,"theta":-0.7801,"rho":25.2839,"theo":745.8109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":756.5},{"option":"SPXW260930P06440000","bid":215.2,"bid_size":18.0,"ask":217.0,"ask_size":14.0,"iv":0.2106,"open_interest":12.0,"volume":0.0,"delta":-0.2841,"gamma":0.0003,"vega":18.1601,"theta":-0.8318,"rho":-13.0723,"theo":215.8924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.27,"last_trade_time":"2026-02-17T15:48:22","percent_change":0.0,"prev_day_close":210.650001525879},{"option":"SPXW260930C06445000","bid":735.5,"bid_size":2.0,"ask":754.6,"ask_size":3.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.7157,"gamma":0.0003,"vega":18.2004,"theta":-0.7811,"rho":25.2506,"theo":741.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":753.199981689453},{"option":"SPXW260930P06445000","bid":216.0,"bid_size":9.0,"ask":218.0,"ask_size":5.0,"iv":0.2103,"open_interest":248.0,"volume":0.0,"delta":-0.2855,"gamma":0.0003,"vega":18.2004,"theta":-0.8323,"rho":-13.1353,"theo":216.9356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.8,"last_trade_time":"2026-02-10T10:31:11","percent_change":0.0,"prev_day_close":211.650001525879},{"option":"SPXW260930C06450000","bid":735.2,"bid_size":7.0,"ask":742.4,"ask_size":6.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7144,"gamma":0.0003,"vega":18.2405,"theta":-0.782,"rho":25.217,"theo":738.1387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":698.81,"last_trade_time":"2025-11-18T14:05:15","percent_change":0.0,"prev_day_close":748.649993896484},{"option":"SPXW260930P06450000","bid":217.3,"bid_size":8.0,"ask":219.1,"ask_size":13.0,"iv":0.21,"open_interest":199.0,"volume":0.0,"delta":-0.2869,"gamma":0.0003,"vega":18.2405,"theta":-0.8327,"rho":-13.1985,"theo":217.9839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.26,"last_trade_time":"2026-02-12T15:50:58","percent_change":0.0,"prev_day_close":212.650001525879},{"option":"SPXW260930C06455000","bid":727.8,"bid_size":2.0,"ask":746.9,"ask_size":3.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.713,"gamma":0.0003,"vega":18.2805,"theta":-0.7829,"rho":25.1833,"theo":734.3103,"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":745.5},{"option":"SPXW260930P06455000","bid":218.3,"bid_size":9.0,"ask":220.1,"ask_size":5.0,"iv":0.2096,"open_interest":263.0,"volume":0.0,"delta":-0.2882,"gamma":0.0003,"vega":18.2805,"theta":-0.8332,"rho":-13.2619,"theo":219.0373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":194.0,"last_trade_time":"2026-01-12T13:08:48","percent_change":0.0,"prev_day_close":213.699996948242},{"option":"SPXW260930C06460000","bid":727.5,"bid_size":7.0,"ask":734.7,"ask_size":6.0,"iv":0.2094,"open_interest":2.0,"volume":0.0,"delta":0.7116,"gamma":0.0003,"vega":18.3203,"theta":-0.7838,"rho":25.1494,"theo":730.487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":630.95,"last_trade_time":"2025-11-21T09:50:42","percent_change":0.0,"prev_day_close":741.100006103516},{"option":"SPXW260930P06460000","bid":219.4,"bid_size":8.0,"ask":221.2,"ask_size":13.0,"iv":0.2092,"open_interest":101.0,"volume":0.0,"delta":-0.2896,"gamma":0.0003,"vega":18.3203,"theta":-0.8336,"rho":-13.3255,"theo":220.0958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.67,"last_trade_time":"2026-02-11T12:00:48","percent_change":0.0,"prev_day_close":214.75},{"option":"SPXW260930C06465000","bid":720.2,"bid_size":2.0,"ask":739.2,"ask_size":3.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.7102,"gamma":0.0003,"vega":18.3599,"theta":-0.7847,"rho":25.1152,"theo":726.6688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.850006103516},{"option":"SPXW260930P06465000","bid":220.2,"bid_size":9.0,"ask":222.2,"ask_size":5.0,"iv":0.2089,"open_interest":13.0,"volume":0.0,"delta":-0.291,"gamma":0.0003,"vega":18.3599,"theta":-0.834,"rho":-13.3892,"theo":221.1595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.29,"last_trade_time":"2026-02-06T12:52:13","percent_change":0.0,"prev_day_close":215.75},{"option":"SPXW260930C06470000","bid":719.9,"bid_size":7.0,"ask":727.1,"ask_size":6.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.7088,"gamma":0.0003,"vega":18.3995,"theta":-0.7856,"rho":25.0809,"theo":722.8558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.399993896484},{"option":"SPXW260930P06470000","bid":221.5,"bid_size":17.0,"ask":223.3,"ask_size":13.0,"iv":0.2085,"open_interest":39.0,"volume":0.0,"delta":-0.2924,"gamma":0.0003,"vega":18.3995,"theta":-0.8344,"rho":-13.4532,"theo":222.2283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.08,"last_trade_time":"2026-02-05T13:59:46","percent_change":0.0,"prev_day_close":216.849998474121},{"option":"SPXW260930C06475000","bid":715.9,"bid_size":7.0,"ask":723.2,"ask_size":6.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.7074,"gamma":0.0003,"vega":18.4388,"theta":-0.7865,"rho":25.0464,"theo":719.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":834.37,"last_trade_time":"2025-11-12T09:41:42","percent_change":0.0,"prev_day_close":729.549987792969},{"option":"SPXW260930P06475000","bid":222.6,"bid_size":8.0,"ask":224.4,"ask_size":13.0,"iv":0.2082,"open_interest":55.0,"volume":0.0,"delta":-0.2938,"gamma":0.0003,"vega":18.4388,"theta":-0.8348,"rho":-13.5174,"theo":223.3024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.52,"last_trade_time":"2026-02-12T13:00:05","percent_change":0.0,"prev_day_close":217.849998474121},{"option":"SPXW260930C06480000","bid":712.3,"bid_size":7.0,"ask":719.5,"ask_size":6.0,"iv":0.2081,"open_interest":79.0,"volume":0.0,"delta":0.706,"gamma":0.0003,"vega":18.4781,"theta":-0.7873,"rho":25.0116,"theo":715.2454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":856.06,"last_trade_time":"2025-10-28T16:03:26","percent_change":0.0,"prev_day_close":725.75},{"option":"SPXW260930P06480000","bid":223.4,"bid_size":17.0,"ask":225.5,"ask_size":13.0,"iv":0.2079,"open_interest":28.0,"volume":0.0,"delta":-0.2952,"gamma":0.0003,"vega":18.4781,"theta":-0.8352,"rho":-13.5819,"theo":224.3816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.8,"last_trade_time":"2026-02-09T14:52:56","percent_change":0.0,"prev_day_close":218.949996948242},{"option":"SPXW260930C06485000","bid":704.9,"bid_size":2.0,"ask":724.0,"ask_size":3.0,"iv":0.209,"open_interest":2.0,"volume":0.0,"delta":0.7046,"gamma":0.0003,"vega":18.5172,"theta":-0.7882,"rho":24.9766,"theo":711.448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":660.7,"last_trade_time":"2025-11-18T12:05:59","percent_change":0.0,"prev_day_close":722.5},{"option":"SPXW260930P06485000","bid":224.5,"bid_size":9.0,"ask":226.6,"ask_size":5.0,"iv":0.2075,"open_interest":150.0,"volume":0.0,"delta":-0.2966,"gamma":0.0003,"vega":18.5172,"theta":-0.8356,"rho":-13.6466,"theo":225.466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.1,"last_trade_time":"2026-02-02T14:11:34","percent_change":0.0,"prev_day_close":219.949996948242},{"option":"SPXW260930C06490000","bid":704.7,"bid_size":7.0,"ask":711.9,"ask_size":6.0,"iv":0.2074,"open_interest":3.0,"volume":0.0,"delta":0.7032,"gamma":0.0003,"vega":18.5563,"theta":-0.789,"rho":24.9413,"theo":707.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":715.97,"last_trade_time":"2025-12-18T11:00:33","percent_change":0.0,"prev_day_close":718.150024414062},{"option":"SPXW260930P06490000","bid":225.6,"bid_size":17.0,"ask":227.6,"ask_size":13.0,"iv":0.2072,"open_interest":241.0,"volume":0.0,"delta":-0.2981,"gamma":0.0003,"vega":18.5563,"theta":-0.8359,"rho":-13.7115,"theo":226.5557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.8,"last_trade_time":"2026-01-30T12:33:55","percent_change":0.0,"prev_day_close":221.050003051758},{"option":"SPXW260930C06495000","bid":697.2,"bid_size":2.0,"ask":716.4,"ask_size":3.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.7017,"gamma":0.0003,"vega":18.5952,"theta":-0.7898,"rho":24.9057,"theo":703.869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.899993896484},{"option":"SPXW260930P06495000","bid":226.9,"bid_size":9.0,"ask":228.7,"ask_size":5.0,"iv":0.2068,"open_interest":236.0,"volume":0.0,"delta":-0.2995,"gamma":0.0003,"vega":18.5952,"theta":-0.8362,"rho":-13.7768,"theo":227.6507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.7,"last_trade_time":"2026-02-09T15:10:36","percent_change":0.0,"prev_day_close":222.150001525879},{"option":"SPXW260930C06500000","bid":697.2,"bid_size":7.0,"ask":704.3,"ask_size":6.0,"iv":0.2067,"open_interest":36.0,"volume":0.0,"delta":0.7003,"gamma":0.0003,"vega":18.634,"theta":-0.7906,"rho":24.8698,"theo":700.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":781.72,"last_trade_time":"2026-02-09T13:01:17","percent_change":0.0,"prev_day_close":710.5},{"option":"SPXW260930P06500000","bid":227.8,"bid_size":16.0,"ask":229.8,"ask_size":13.0,"iv":0.2065,"open_interest":520.0,"volume":0.0,"delta":-0.3009,"gamma":0.0003,"vega":18.634,"theta":-0.8366,"rho":-13.8423,"theo":228.751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.0,"last_trade_time":"2026-02-17T09:47:36","percent_change":0.0,"prev_day_close":223.25},{"option":"SPXW260930C06505000","bid":689.6,"bid_size":2.0,"ask":708.9,"ask_size":3.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":0.6989,"gamma":0.0003,"vega":18.6727,"theta":-0.7914,"rho":24.8336,"theo":696.3112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.299987792969},{"option":"SPXW260930P06505000","bid":228.9,"bid_size":8.0,"ask":231.0,"ask_size":5.0,"iv":0.2061,"open_interest":699.0,"volume":0.0,"delta":-0.3024,"gamma":0.0003,"vega":18.6727,"theta":-0.8369,"rho":-13.9082,"theo":229.8566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.0,"last_trade_time":"2026-02-13T12:05:04","percent_change":0.0,"prev_day_close":224.299995422363},{"option":"SPXW260930C06510000","bid":689.6,"bid_size":7.0,"ask":696.7,"ask_size":6.0,"iv":0.206,"open_interest":1.0,"volume":0.0,"delta":0.6974,"gamma":0.0003,"vega":18.7113,"theta":-0.7922,"rho":24.7971,"theo":692.5404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":651.95,"last_trade_time":"2025-10-13T09:49:19","percent_change":0.0,"prev_day_close":703.0},{"option":"SPXW260930P06510000","bid":230.0,"bid_size":16.0,"ask":232.1,"ask_size":13.0,"iv":0.2058,"open_interest":110.0,"volume":0.0,"delta":-0.3038,"gamma":0.0003,"vega":18.7113,"theta":-0.8372,"rho":-13.9744,"theo":230.9677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.87,"last_trade_time":"2026-02-13T16:08:07","percent_change":0.0,"prev_day_close":225.349998474121},{"option":"SPXW260930C06515000","bid":682.1,"bid_size":2.0,"ask":701.3,"ask_size":3.0,"iv":0.2068,"open_interest":7.0,"volume":0.0,"delta":0.696,"gamma":0.0003,"vega":18.7498,"theta":-0.7929,"rho":24.7602,"theo":688.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":748.22,"last_trade_time":"2025-12-02T09:54:16","percent_change":0.0,"prev_day_close":699.700012207031},{"option":"SPXW260930P06515000","bid":231.1,"bid_size":8.0,"ask":233.2,"ask_size":5.0,"iv":0.2054,"open_interest":98.0,"volume":0.0,"delta":-0.3053,"gamma":0.0003,"vega":18.7498,"theta":-0.8375,"rho":-14.0409,"theo":232.0841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.4,"last_trade_time":"2026-01-26T15:33:32","percent_change":0.0,"prev_day_close":226.449996948242},{"option":"SPXW260930C06520000","bid":682.1,"bid_size":7.0,"ask":689.2,"ask_size":6.0,"iv":0.2053,"open_interest":5.0,"volume":0.0,"delta":0.6945,"gamma":0.0003,"vega":18.7882,"theta":-0.7937,"rho":24.7229,"theo":685.015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":653.1,"last_trade_time":"2025-10-16T14:05:15","percent_change":0.0,"prev_day_close":695.299987792969},{"option":"SPXW260930P06520000","bid":232.2,"bid_size":16.0,"ask":234.3,"ask_size":13.0,"iv":0.2051,"open_interest":57.0,"volume":0.0,"delta":-0.3067,"gamma":0.0003,"vega":18.7882,"theta":-0.8377,"rho":-14.1079,"theo":233.206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.63,"last_trade_time":"2026-01-23T11:04:07","percent_change":0.0,"prev_day_close":227.550003051758},{"option":"SPXW260930C06525000","bid":680.7,"bid_size":1.0,"ask":684.4,"ask_size":1.0,"iv":0.2049,"open_interest":6.0,"volume":2.0,"delta":0.693,"gamma":0.0003,"vega":18.8266,"theta":-0.7944,"rho":24.6853,"theo":681.2606,"change":33.99,"open":707.29,"high":707.29,"low":705.94,"tick":"down","last_trade_price":705.94,"last_trade_time":"2026-02-18T12:42:38","percent_change":5.05841,"prev_day_close":690.950012207031},{"option":"SPXW260930P06525000","bid":233.3,"bid_size":16.0,"ask":235.4,"ask_size":13.0,"iv":0.2047,"open_interest":58.0,"volume":0.0,"delta":-0.3082,"gamma":0.0003,"vega":18.8266,"theta":-0.838,"rho":-14.1752,"theo":234.3333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":253.0,"last_trade_time":"2026-02-13T10:06:55","percent_change":0.0,"prev_day_close":228.650001525879},{"option":"SPXW260930C06530000","bid":677.0,"bid_size":1.0,"ask":680.4,"ask_size":1.0,"iv":0.2046,"open_interest":40.0,"volume":0.0,"delta":0.6916,"gamma":0.0003,"vega":18.8648,"theta":-0.7951,"rho":24.6472,"theo":677.5116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":738.15,"last_trade_time":"2025-12-02T09:56:15","percent_change":0.0,"prev_day_close":687.100006103516},{"option":"SPXW260930P06530000","bid":234.7,"bid_size":8.0,"ask":236.6,"ask_size":13.0,"iv":0.2044,"open_interest":53.0,"volume":0.0,"delta":-0.3097,"gamma":0.0003,"vega":18.8648,"theta":-0.8382,"rho":-14.2429,"theo":235.4662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":255.75,"last_trade_time":"2026-02-13T10:06:55","percent_change":0.0,"prev_day_close":229.75},{"option":"SPXW260930C06535000","bid":673.2,"bid_size":1.0,"ask":677.4,"ask_size":1.0,"iv":0.2042,"open_interest":2.0,"volume":0.0,"delta":0.6901,"gamma":0.0003,"vega":18.9029,"theta":-0.7958,"rho":24.6088,"theo":673.7683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":733.36,"last_trade_time":"2025-12-02T09:56:02","percent_change":0.0,"prev_day_close":683.350006103516},{"option":"SPXW260930P06535000","bid":235.8,"bid_size":8.0,"ask":237.7,"ask_size":5.0,"iv":0.204,"open_interest":35.0,"volume":0.0,"delta":-0.3112,"gamma":0.0003,"vega":18.9029,"theta":-0.8384,"rho":-14.311,"theo":236.6047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.9,"last_trade_time":"2026-02-02T14:07:12","percent_change":0.0,"prev_day_close":230.849998474121},{"option":"SPXW260930C06540000","bid":669.5,"bid_size":1.0,"ask":672.9,"ask_size":1.0,"iv":0.2039,"open_interest":1.0,"volume":0.0,"delta":0.6886,"gamma":0.0003,"vega":18.941,"theta":-0.7965,"rho":24.5699,"theo":670.0305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":698.74,"last_trade_time":"2025-10-08T09:48:04","percent_change":0.0,"prev_day_close":679.600006103516},{"option":"SPXW260930P06540000","bid":236.7,"bid_size":21.0,"ask":238.9,"ask_size":13.0,"iv":0.2037,"open_interest":74.0,"volume":4.0,"delta":-0.3126,"gamma":0.0003,"vega":18.941,"theta":-0.8387,"rho":-14.3796,"theo":237.7488,"change":-12.05,"open":227.3,"high":227.3,"low":227.3,"tick":"no_change","last_trade_price":227.3,"last_trade_time":"2026-02-18T13:50:41","percent_change":-5.03447,"prev_day_close":232.0},{"option":"SPXW260930C06545000","bid":665.8,"bid_size":1.0,"ask":668.7,"ask_size":1.0,"iv":0.2035,"open_interest":0.0,"volume":0.0,"delta":0.6871,"gamma":0.0003,"vega":18.9789,"theta":-0.7972,"rho":24.5305,"theo":666.2984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.850006103516},{"option":"SPXW260930P06545000","bid":237.8,"bid_size":13.0,"ask":240.0,"ask_size":5.0,"iv":0.2033,"open_interest":13.0,"volume":0.0,"delta":-0.3141,"gamma":0.0003,"vega":18.9789,"theta":-0.8389,"rho":-14.4486,"theo":238.8986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.7,"last_trade_time":"2026-01-23T11:08:12","percent_change":0.0,"prev_day_close":233.099998474121},{"option":"SPXW260930C06550000","bid":662.0,"bid_size":1.0,"ask":665.0,"ask_size":1.0,"iv":0.2031,"open_interest":8.0,"volume":0.0,"delta":0.6856,"gamma":0.0003,"vega":19.0167,"theta":-0.7978,"rho":24.4908,"theo":662.5721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":713.88,"last_trade_time":"2025-11-26T15:59:47","percent_change":0.0,"prev_day_close":672.100006103516},{"option":"SPXW260930P06550000","bid":239.0,"bid_size":21.0,"ask":241.2,"ask_size":13.0,"iv":0.203,"open_interest":369.0,"volume":0.0,"delta":-0.3156,"gamma":0.0003,"vega":19.0167,"theta":-0.839,"rho":-14.518,"theo":240.054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.74,"last_trade_time":"2026-02-17T16:12:02","percent_change":0.0,"prev_day_close":234.25},{"option":"SPXW260930C06555000","bid":658.3,"bid_size":1.0,"ask":661.7,"ask_size":1.0,"iv":0.2028,"open_interest":32.0,"volume":0.0,"delta":0.6841,"gamma":0.0003,"vega":19.0545,"theta":-0.7985,"rho":24.4506,"theo":658.8514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":784.22,"last_trade_time":"2025-10-31T15:49:11","percent_change":0.0,"prev_day_close":668.350006103516},{"option":"SPXW260930P06555000","bid":240.4,"bid_size":8.0,"ask":242.3,"ask_size":5.0,"iv":0.2026,"open_interest":37.0,"volume":0.0,"delta":-0.3171,"gamma":0.0003,"vega":19.0545,"theta":-0.8392,"rho":-14.5878,"theo":241.2152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.02,"last_trade_time":"2026-01-22T10:18:02","percent_change":0.0,"prev_day_close":235.349998474121},{"option":"SPXW260930C06560000","bid":654.6,"bid_size":1.0,"ask":657.5,"ask_size":1.0,"iv":0.2024,"open_interest":37.0,"volume":0.0,"delta":0.6826,"gamma":0.0003,"vega":19.0921,"theta":-0.7991,"rho":24.4099,"theo":655.1366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":680.38,"last_trade_time":"2026-01-21T10:44:01","percent_change":0.0,"prev_day_close":664.600006103516},{"option":"SPXW260930P06560000","bid":241.3,"bid_size":21.0,"ask":243.5,"ask_size":13.0,"iv":0.2023,"open_interest":200.0,"volume":0.0,"delta":-0.3186,"gamma":0.0003,"vega":19.0921,"theta":-0.8394,"rho":-14.6582,"theo":242.3823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.51,"last_trade_time":"2026-01-30T13:10:55","percent_change":0.0,"prev_day_close":236.5},{"option":"SPXW260930C06565000","bid":650.8,"bid_size":1.0,"ask":653.8,"ask_size":1.0,"iv":0.2021,"open_interest":0.0,"volume":0.0,"delta":0.681,"gamma":0.0003,"vega":19.1296,"theta":-0.7997,"rho":24.3688,"theo":651.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.850006103516},{"option":"SPXW260930P06565000","bid":242.5,"bid_size":13.0,"ask":244.7,"ask_size":5.0,"iv":0.2019,"open_interest":157.0,"volume":0.0,"delta":-0.3202,"gamma":0.0003,"vega":19.1296,"theta":-0.8395,"rho":-14.7289,"theo":243.5551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.03,"last_trade_time":"2026-02-03T10:38:40","percent_change":0.0,"prev_day_close":237.650001525879},{"option":"SPXW260930C06570000","bid":647.1,"bid_size":1.0,"ask":650.1,"ask_size":1.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":0.6795,"gamma":0.0003,"vega":19.1669,"theta":-0.8003,"rho":24.3273,"theo":647.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.100006103516},{"option":"SPXW260930P06570000","bid":243.9,"bid_size":7.0,"ask":245.9,"ask_size":12.0,"iv":0.2015,"open_interest":37.0,"volume":0.0,"delta":-0.3217,"gamma":0.0003,"vega":19.1669,"theta":-0.8396,"rho":-14.8001,"theo":244.7339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.63,"last_trade_time":"2026-02-17T14:33:59","percent_change":0.0,"prev_day_close":238.799995422363},{"option":"SPXW260930C06575000","bid":643.4,"bid_size":1.0,"ask":646.4,"ask_size":1.0,"iv":0.2014,"open_interest":1.0,"volume":0.0,"delta":0.678,"gamma":0.0003,"vega":19.2041,"theta":-0.8009,"rho":24.2853,"theo":644.0274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":730.56,"last_trade_time":"2026-02-09T12:27:10","percent_change":0.0,"prev_day_close":653.399993896484},{"option":"SPXW260930P06575000","bid":244.9,"bid_size":12.0,"ask":247.0,"ask_size":12.0,"iv":0.2012,"open_interest":60.0,"volume":0.0,"delta":-0.3232,"gamma":0.0003,"vega":19.2041,"theta":-0.8397,"rho":-14.8718,"theo":245.9186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.47,"last_trade_time":"2026-02-12T13:00:05","percent_change":0.0,"prev_day_close":239.949996948242},{"option":"SPXW260930C06580000","bid":639.7,"bid_size":1.0,"ask":642.7,"ask_size":1.0,"iv":0.201,"open_interest":3.0,"volume":0.0,"delta":0.6764,"gamma":0.0003,"vega":19.2412,"theta":-0.8015,"rho":24.2429,"theo":640.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":704.5,"last_trade_time":"2026-01-08T09:42:51","percent_change":0.0,"prev_day_close":649.649993896484},{"option":"SPXW260930P06580000","bid":246.0,"bid_size":20.0,"ask":248.2,"ask_size":12.0,"iv":0.2009,"open_interest":41.0,"volume":0.0,"delta":-0.3248,"gamma":0.0003,"vega":19.2412,"theta":-0.8398,"rho":-14.9438,"theo":247.1093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.38,"last_trade_time":"2026-01-23T14:17:03","percent_change":0.0,"prev_day_close":241.099998474121},{"option":"SPXW260930C06585000","bid":636.1,"bid_size":1.0,"ask":639.0,"ask_size":1.0,"iv":0.2007,"open_interest":2.0,"volume":0.0,"delta":0.6749,"gamma":0.0003,"vega":19.278,"theta":-0.802,"rho":24.2001,"theo":636.6511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":711.02,"last_trade_time":"2025-11-04T12:18:45","percent_change":0.0,"prev_day_close":645.949981689453},{"option":"SPXW260930P06585000","bid":247.2,"bid_size":13.0,"ask":249.4,"ask_size":5.0,"iv":0.2005,"open_interest":172.0,"volume":0.0,"delta":-0.3263,"gamma":0.0003,"vega":19.278,"theta":-0.8399,"rho":-15.0163,"theo":248.306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.88,"last_trade_time":"2026-01-30T10:59:56","percent_change":0.0,"prev_day_close":242.299995422363},{"option":"SPXW260930C06590000","bid":632.4,"bid_size":1.0,"ask":635.8,"ask_size":1.0,"iv":0.2003,"open_interest":1.0,"volume":0.0,"delta":0.6734,"gamma":0.0003,"vega":19.3147,"theta":-0.8026,"rho":24.1569,"theo":632.9721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":704.18,"last_trade_time":"2026-01-09T10:12:07","percent_change":0.0,"prev_day_close":642.25},{"option":"SPXW260930P06590000","bid":248.4,"bid_size":20.0,"ask":250.6,"ask_size":12.0,"iv":0.2002,"open_interest":54.0,"volume":0.0,"delta":-0.3279,"gamma":0.0003,"vega":19.3147,"theta":-0.84,"rho":-15.0892,"theo":249.5087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.71,"last_trade_time":"2026-01-29T15:14:14","percent_change":0.0,"prev_day_close":243.449996948242},{"option":"SPXW260930C06595000","bid":628.7,"bid_size":1.0,"ask":632.1,"ask_size":1.0,"iv":0.2,"open_interest":6.0,"volume":0.0,"delta":0.6718,"gamma":0.0003,"vega":19.3512,"theta":-0.8031,"rho":24.1133,"theo":629.2991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":608.1,"last_trade_time":"2025-11-20T11:48:47","percent_change":0.0,"prev_day_close":638.550018310547},{"option":"SPXW260930P06595000","bid":249.6,"bid_size":13.0,"ask":251.9,"ask_size":5.0,"iv":0.1998,"open_interest":18.0,"volume":0.0,"delta":-0.3294,"gamma":0.0003,"vega":19.3512,"theta":-0.84,"rho":-15.1625,"theo":250.7176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":277.18,"last_trade_time":"2026-02-17T10:28:25","percent_change":0.0,"prev_day_close":244.650001525879},{"option":"SPXW260930C06600000","bid":625.0,"bid_size":1.0,"ask":628.0,"ask_size":1.0,"iv":0.1996,"open_interest":298.0,"volume":0.0,"delta":0.6702,"gamma":0.0003,"vega":19.3875,"theta":-0.8036,"rho":24.0693,"theo":625.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":612.89,"last_trade_time":"2026-01-20T14:17:07","percent_change":0.0,"prev_day_close":634.850006103516},{"option":"SPXW260930P06600000","bid":250.9,"bid_size":12.0,"ask":253.1,"ask_size":12.0,"iv":0.1994,"open_interest":206.0,"volume":0.0,"delta":-0.331,"gamma":0.0003,"vega":19.3875,"theta":-0.84,"rho":-15.2361,"theo":251.9327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.29,"last_trade_time":"2026-02-13T11:47:42","percent_change":0.0,"prev_day_close":245.799995422363},{"option":"SPXW260930C06605000","bid":621.4,"bid_size":1.0,"ask":624.3,"ask_size":1.0,"iv":0.1993,"open_interest":7.0,"volume":0.0,"delta":0.6686,"gamma":0.0003,"vega":19.4235,"theta":-0.8041,"rho":24.0249,"theo":621.9717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":634.0,"last_trade_time":"2026-02-12T13:48:14","percent_change":0.0,"prev_day_close":631.149993896484},{"option":"SPXW260930P06605000","bid":252.0,"bid_size":8.0,"ask":254.3,"ask_size":5.0,"iv":0.1991,"open_interest":16.0,"volume":0.0,"delta":-0.3326,"gamma":0.0003,"vega":19.4235,"theta":-0.84,"rho":-15.3101,"theo":253.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.6,"last_trade_time":"2026-02-10T10:30:50","percent_change":0.0,"prev_day_close":247.0},{"option":"SPXW260930C06610000","bid":617.7,"bid_size":1.0,"ask":621.1,"ask_size":1.0,"iv":0.1989,"open_interest":35.0,"volume":0.0,"delta":0.6671,"gamma":0.0003,"vega":19.4594,"theta":-0.8045,"rho":23.9805,"theo":618.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":663.91,"last_trade_time":"2025-12-22T15:00:31","percent_change":0.0,"prev_day_close":627.449981689453},{"option":"SPXW260930P06610000","bid":253.5,"bid_size":7.0,"ask":255.5,"ask_size":12.0,"iv":0.1987,"open_interest":548.0,"volume":0.0,"delta":-0.3342,"gamma":0.0003,"vega":19.4594,"theta":-0.84,"rho":-15.3842,"theo":254.3814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.8,"last_trade_time":"2026-02-17T09:42:40","percent_change":0.0,"prev_day_close":248.200004577637},{"option":"SPXW260930C06615000","bid":614.1,"bid_size":1.0,"ask":617.0,"ask_size":1.0,"iv":0.1986,"open_interest":2.0,"volume":0.0,"delta":0.6655,"gamma":0.0003,"vega":19.495,"theta":-0.805,"rho":23.9355,"theo":614.6692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.53,"last_trade_time":"2025-11-20T12:25:46","percent_change":0.0,"prev_day_close":623.799987792969},{"option":"SPXW260930P06615000","bid":254.5,"bid_size":13.0,"ask":256.7,"ask_size":5.0,"iv":0.1984,"open_interest":31.0,"volume":0.0,"delta":-0.3358,"gamma":0.0003,"vega":19.495,"theta":-0.84,"rho":-15.4589,"theo":255.6151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.2,"last_trade_time":"2026-02-10T15:18:34","percent_change":0.0,"prev_day_close":249.400001525879},{"option":"SPXW260930C06620000","bid":610.4,"bid_size":1.0,"ask":613.4,"ask_size":1.0,"iv":0.1982,"open_interest":7.0,"volume":0.0,"delta":0.6639,"gamma":0.0004,"vega":19.5304,"theta":-0.8054,"rho":23.8903,"theo":611.0273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.9,"last_trade_time":"2026-01-09T10:45:19","percent_change":0.0,"prev_day_close":620.200012207031},{"option":"SPXW260930P06620000","bid":255.8,"bid_size":12.0,"ask":258.0,"ask_size":12.0,"iv":0.198,"open_interest":610.0,"volume":0.0,"delta":-0.3374,"gamma":0.0004,"vega":19.5304,"theta":-0.84,"rho":-15.5338,"theo":256.855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.81,"last_trade_time":"2026-02-17T14:48:11","percent_change":0.0,"prev_day_close":250.599998474121},{"option":"SPXW260930C06625000","bid":606.8,"bid_size":1.0,"ask":609.7,"ask_size":1.0,"iv":0.1978,"open_interest":61.0,"volume":0.0,"delta":0.6623,"gamma":0.0004,"vega":19.5654,"theta":-0.8058,"rho":23.8448,"theo":607.3918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":656.99,"last_trade_time":"2025-12-23T10:21:10","percent_change":0.0,"prev_day_close":616.449981689453},{"option":"SPXW260930P06625000","bid":257.2,"bid_size":7.0,"ask":259.2,"ask_size":12.0,"iv":0.1977,"open_interest":555.0,"volume":0.0,"delta":-0.3389,"gamma":0.0004,"vega":19.5654,"theta":-0.8399,"rho":-15.609,"theo":258.1014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.11,"last_trade_time":"2026-02-12T09:49:07","percent_change":0.0,"prev_day_close":251.849998474121},{"option":"SPXW260930C06630000","bid":603.2,"bid_size":1.0,"ask":606.1,"ask_size":1.0,"iv":0.1975,"open_interest":1.0,"volume":0.0,"delta":0.6607,"gamma":0.0004,"vega":19.6003,"theta":-0.8062,"rho":23.799,"theo":603.7626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":558.0,"last_trade_time":"2025-11-18T11:23:23","percent_change":0.0,"prev_day_close":612.850006103516},{"option":"SPXW260930P06630000","bid":258.2,"bid_size":20.0,"ask":260.5,"ask_size":12.0,"iv":0.1973,"open_interest":246.0,"volume":0.0,"delta":-0.3406,"gamma":0.0004,"vega":19.6003,"theta":-0.8398,"rho":-15.6844,"theo":259.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.6,"last_trade_time":"2026-02-02T11:21:56","percent_change":0.0,"prev_day_close":253.099998474121},{"option":"SPXW260930C06635000","bid":599.5,"bid_size":1.0,"ask":602.5,"ask_size":1.0,"iv":0.1972,"open_interest":9.0,"volume":0.0,"delta":0.659,"gamma":0.0004,"vega":19.6348,"theta":-0.8066,"rho":23.753,"theo":600.1398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":556.24,"last_trade_time":"2025-11-21T12:34:46","percent_change":0.0,"prev_day_close":609.149993896484},{"option":"SPXW260930P06635000","bid":259.5,"bid_size":5.0,"ask":261.7,"ask_size":5.0,"iv":0.197,"open_interest":25.0,"volume":0.0,"delta":-0.3422,"gamma":0.0004,"vega":19.6348,"theta":-0.8397,"rho":-15.76,"theo":260.613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.9,"last_trade_time":"2026-02-02T12:42:44","percent_change":0.0,"prev_day_close":254.299995422363},{"option":"SPXW260930C06640000","bid":595.9,"bid_size":1.0,"ask":599.3,"ask_size":1.0,"iv":0.1968,"open_interest":61.0,"volume":0.0,"delta":0.6574,"gamma":0.0004,"vega":19.6691,"theta":-0.807,"rho":23.7068,"theo":596.5234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":679.5,"last_trade_time":"2026-01-09T10:45:36","percent_change":0.0,"prev_day_close":605.5},{"option":"SPXW260930P06640000","bid":260.8,"bid_size":12.0,"ask":263.0,"ask_size":12.0,"iv":0.1966,"open_interest":42.0,"volume":0.0,"delta":-0.3438,"gamma":0.0004,"vega":19.6691,"theta":-0.8396,"rho":-15.8359,"theo":261.8785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.9,"last_trade_time":"2026-01-30T10:44:20","percent_change":0.0,"prev_day_close":255.5},{"option":"SPXW260930C06645000","bid":592.3,"bid_size":2.0,"ask":595.7,"ask_size":2.0,"iv":0.1964,"open_interest":211.0,"volume":0.0,"delta":0.6558,"gamma":0.0004,"vega":19.703,"theta":-0.8074,"rho":23.6604,"theo":592.9134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":638.4,"last_trade_time":"2025-12-22T12:22:57","percent_change":0.0,"prev_day_close":601.850006103516},{"option":"SPXW260930P06645000","bid":262.0,"bid_size":12.0,"ask":264.3,"ask_size":5.0,"iv":0.1963,"open_interest":7.0,"volume":0.0,"delta":-0.3454,"gamma":0.0004,"vega":19.703,"theta":-0.8395,"rho":-15.912,"theo":263.1503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":282.0,"last_trade_time":"2026-02-13T10:06:55","percent_change":0.0,"prev_day_close":256.800003051758},{"option":"SPXW260930C06650000","bid":588.7,"bid_size":2.0,"ask":592.1,"ask_size":5.0,"iv":0.1961,"open_interest":172.0,"volume":0.0,"delta":0.6542,"gamma":0.0004,"vega":19.7367,"theta":-0.8077,"rho":23.6138,"theo":589.3098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.43,"last_trade_time":"2026-01-29T12:20:33","percent_change":0.0,"prev_day_close":598.25},{"option":"SPXW260930P06650000","bid":263.3,"bid_size":19.0,"ask":265.6,"ask_size":12.0,"iv":0.1959,"open_interest":52.0,"volume":0.0,"delta":-0.3471,"gamma":0.0004,"vega":19.7367,"theta":-0.8394,"rho":-15.9882,"theo":264.4286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":285.0,"last_trade_time":"2026-02-13T10:06:55","percent_change":0.0,"prev_day_close":258.0},{"option":"SPXW260930C06655000","bid":585.1,"bid_size":2.0,"ask":588.5,"ask_size":2.0,"iv":0.1957,"open_interest":19.0,"volume":0.0,"delta":0.6525,"gamma":0.0004,"vega":19.7701,"theta":-0.808,"rho":23.567,"theo":585.7127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":619.45,"last_trade_time":"2025-11-06T11:30:03","percent_change":0.0,"prev_day_close":594.649993896484},{"option":"SPXW260930P06655000","bid":264.6,"bid_size":12.0,"ask":266.8,"ask_size":5.0,"iv":0.1955,"open_interest":57.0,"volume":0.0,"delta":-0.3487,"gamma":0.0004,"vega":19.7701,"theta":-0.8392,"rho":-16.0647,"theo":265.7133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.87,"last_trade_time":"2026-02-11T15:36:09","percent_change":0.0,"prev_day_close":259.300003051758},{"option":"SPXW260930C06660000","bid":581.5,"bid_size":2.0,"ask":584.5,"ask_size":5.0,"iv":0.1954,"open_interest":62.0,"volume":0.0,"delta":0.6508,"gamma":0.0004,"vega":19.8032,"theta":-0.8083,"rho":23.52,"theo":582.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":600.5,"last_trade_time":"2026-02-04T13:30:19","percent_change":0.0,"prev_day_close":591.050018310547},{"option":"SPXW260930P06660000","bid":266.1,"bid_size":7.0,"ask":268.1,"ask_size":12.0,"iv":0.1952,"open_interest":239.0,"volume":0.0,"delta":-0.3504,"gamma":0.0004,"vega":19.8032,"theta":-0.839,"rho":-16.1414,"theo":267.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.3,"last_trade_time":"2026-02-05T10:37:13","percent_change":0.0,"prev_day_close":260.5},{"option":"SPXW260930C06665000","bid":578.0,"bid_size":2.0,"ask":580.9,"ask_size":2.0,"iv":0.1951,"open_interest":6.0,"volume":0.0,"delta":0.6492,"gamma":0.0004,"vega":19.8361,"theta":-0.8086,"rho":23.4728,"theo":578.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.7,"last_trade_time":"2025-12-12T11:46:45","percent_change":0.0,"prev_day_close":587.449981689453},{"option":"SPXW260930P06665000","bid":267.2,"bid_size":5.0,"ask":269.4,"ask_size":5.0,"iv":0.1948,"open_interest":25.0,"volume":0.0,"delta":-0.352,"gamma":0.0004,"vega":19.8361,"theta":-0.8388,"rho":-16.2182,"theo":268.3023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.53,"last_trade_time":"2026-02-11T12:05:03","percent_change":0.0,"prev_day_close":261.800003051758},{"option":"SPXW260930C06670000","bid":574.4,"bid_size":2.0,"ask":577.3,"ask_size":5.0,"iv":0.1947,"open_interest":3.0,"volume":0.0,"delta":0.6475,"gamma":0.0004,"vega":19.8686,"theta":-0.8088,"rho":23.4254,"theo":574.9604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.54,"last_trade_time":"2025-10-28T11:26:33","percent_change":0.0,"prev_day_close":583.800018310547},{"option":"SPXW260930P06670000","bid":268.7,"bid_size":7.0,"ask":270.7,"ask_size":12.0,"iv":0.1945,"open_interest":8.0,"volume":0.0,"delta":-0.3537,"gamma":0.0004,"vega":19.8686,"theta":-0.8386,"rho":-16.2952,"theo":269.6066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.04,"last_trade_time":"2025-11-20T12:41:18","percent_change":0.0,"prev_day_close":263.100006103516},{"option":"SPXW260930C06675000","bid":570.8,"bid_size":5.0,"ask":574.2,"ask_size":5.0,"iv":0.1943,"open_interest":383.0,"volume":0.0,"delta":0.6458,"gamma":0.0004,"vega":19.9008,"theta":-0.8091,"rho":23.3778,"theo":571.3894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.45,"last_trade_time":"2025-12-08T13:39:08","percent_change":0.0,"prev_day_close":580.199981689453},{"option":"SPXW260930P06675000","bid":269.8,"bid_size":14.0,"ask":272.0,"ask_size":12.0,"iv":0.1942,"open_interest":13.0,"volume":0.0,"delta":-0.3554,"gamma":0.0004,"vega":19.9008,"theta":-0.8384,"rho":-16.3725,"theo":270.9174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.39,"last_trade_time":"2026-02-17T10:17:30","percent_change":0.0,"prev_day_close":264.399993896484},{"option":"SPXW260930C06680000","bid":567.2,"bid_size":5.0,"ask":570.2,"ask_size":5.0,"iv":0.194,"open_interest":6.0,"volume":0.0,"delta":0.6442,"gamma":0.0004,"vega":19.9328,"theta":-0.8093,"rho":23.33,"theo":567.825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":603.8,"last_trade_time":"2026-01-29T10:52:37","percent_change":0.0,"prev_day_close":576.649993896484},{"option":"SPXW260930P06680000","bid":271.1,"bid_size":19.0,"ask":273.3,"ask_size":12.0,"iv":0.1938,"open_interest":10.0,"volume":0.0,"delta":-0.3571,"gamma":0.0004,"vega":19.9328,"theta":-0.8382,"rho":-16.45,"theo":272.2348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.65,"last_trade_time":"2026-01-16T14:04:37","percent_change":0.0,"prev_day_close":265.699996948242},{"option":"SPXW260930C06685000","bid":563.7,"bid_size":2.0,"ask":567.0,"ask_size":2.0,"iv":0.1936,"open_interest":7.0,"volume":0.0,"delta":0.6425,"gamma":0.0004,"vega":19.9645,"theta":-0.8095,"rho":23.282,"theo":564.2672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":549.46,"last_trade_time":"2025-11-24T10:42:57","percent_change":0.0,"prev_day_close":573.050018310547},{"option":"SPXW260930P06685000","bid":272.4,"bid_size":12.0,"ask":274.7,"ask_size":5.0,"iv":0.1934,"open_interest":9.0,"volume":0.0,"delta":-0.3588,"gamma":0.0004,"vega":19.9645,"theta":-0.8379,"rho":-16.5276,"theo":273.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.78,"last_trade_time":"2026-01-12T15:26:53","percent_change":0.0,"prev_day_close":267.0},{"option":"SPXW260930C06690000","bid":560.2,"bid_size":2.0,"ask":563.1,"ask_size":5.0,"iv":0.1933,"open_interest":16.0,"volume":0.0,"delta":0.6408,"gamma":0.0004,"vega":19.9958,"theta":-0.8097,"rho":23.2337,"theo":560.716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.0,"last_trade_time":"2025-12-24T11:19:07","percent_change":0.0,"prev_day_close":569.449981689453},{"option":"SPXW260930P06690000","bid":273.7,"bid_size":19.0,"ask":276.0,"ask_size":12.0,"iv":0.1931,"open_interest":169.0,"volume":0.0,"delta":-0.3604,"gamma":0.0004,"vega":19.9958,"theta":-0.8376,"rho":-16.6056,"theo":274.8895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.94,"last_trade_time":"2026-02-12T09:47:41","percent_change":0.0,"prev_day_close":268.300003051758},{"option":"SPXW260930C06695000","bid":556.6,"bid_size":2.0,"ask":559.6,"ask_size":2.0,"iv":0.193,"open_interest":2.0,"volume":0.0,"delta":0.6391,"gamma":0.0004,"vega":20.027,"theta":-0.8099,"rho":23.1852,"theo":557.1715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":644.4,"last_trade_time":"2026-01-06T15:44:59","percent_change":0.0,"prev_day_close":565.850006103516},{"option":"SPXW260930P06695000","bid":275.1,"bid_size":12.0,"ask":277.3,"ask_size":5.0,"iv":0.1927,"open_interest":601.0,"volume":0.0,"delta":-0.3622,"gamma":0.0004,"vega":20.027,"theta":-0.8373,"rho":-16.6838,"theo":276.2268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":424.03,"last_trade_time":"2025-11-21T13:29:44","percent_change":0.0,"prev_day_close":269.600006103516},{"option":"SPXW260930C06700000","bid":553.1,"bid_size":2.0,"ask":556.0,"ask_size":6.0,"iv":0.1926,"open_interest":432.0,"volume":4.0,"delta":0.6374,"gamma":0.0004,"vega":20.0578,"theta":-0.8101,"rho":23.1364,"theo":553.6337,"change":19.33,"open":570.97,"high":570.97,"low":564.48,"tick":"down","last_trade_price":564.48,"last_trade_time":"2026-02-18T15:59:46","percent_change":3.54581,"prev_day_close":562.350006103516},{"option":"SPXW260930P06700000","bid":276.5,"bid_size":14.0,"ask":278.7,"ask_size":12.0,"iv":0.1923,"open_interest":674.0,"volume":0.0,"delta":-0.3639,"gamma":0.0004,"vega":20.0578,"theta":-0.837,"rho":-16.7623,"theo":277.5709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.5,"last_trade_time":"2026-02-13T15:34:01","percent_change":0.0,"prev_day_close":270.899993896484},{"option":"SPXW260930C06705000","bid":549.6,"bid_size":2.0,"ask":552.5,"ask_size":2.0,"iv":0.1922,"open_interest":14.0,"volume":0.0,"delta":0.6356,"gamma":0.0004,"vega":20.0884,"theta":-0.8102,"rho":23.0872,"theo":550.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":548.92,"last_trade_time":"2026-02-13T10:13:09","percent_change":0.0,"prev_day_close":558.75},{"option":"SPXW260930P06705000","bid":277.8,"bid_size":7.0,"ask":280.0,"ask_size":5.0,"iv":0.192,"open_interest":11.0,"volume":0.0,"delta":-0.3656,"gamma":0.0004,"vega":20.0884,"theta":-0.8366,"rho":-16.8411,"theo":278.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.199996948242},{"option":"SPXW260930C06710000","bid":546.1,"bid_size":2.0,"ask":549.0,"ask_size":6.0,"iv":0.1919,"open_interest":32.0,"volume":0.0,"delta":0.6339,"gamma":0.0004,"vega":20.1187,"theta":-0.8103,"rho":23.0378,"theo":546.5784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":526.84,"last_trade_time":"2026-02-05T15:16:54","percent_change":0.0,"prev_day_close":555.25},{"option":"SPXW260930P06710000","bid":279.2,"bid_size":13.0,"ask":281.4,"ask_size":11.0,"iv":0.1916,"open_interest":6.0,"volume":0.0,"delta":-0.3673,"gamma":0.0004,"vega":20.1187,"theta":-0.8363,"rho":-16.9202,"theo":280.2792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.02,"last_trade_time":"2026-01-27T11:03:16","percent_change":0.0,"prev_day_close":273.5},{"option":"SPXW260930C06715000","bid":542.5,"bid_size":2.0,"ask":545.9,"ask_size":2.0,"iv":0.1915,"open_interest":197.0,"volume":2.0,"delta":0.6322,"gamma":0.0004,"vega":20.1488,"theta":-0.8104,"rho":22.9879,"theo":543.0609,"change":25.62,"open":560.22,"high":560.22,"low":560.22,"tick":"no_change","last_trade_price":560.22,"last_trade_time":"2026-02-18T13:56:21","percent_change":4.79237,"prev_day_close":551.649993896484},{"option":"SPXW260930P06715000","bid":280.5,"bid_size":12.0,"ask":282.7,"ask_size":5.0,"iv":0.1913,"open_interest":56.0,"volume":0.0,"delta":-0.369,"gamma":0.0004,"vega":20.1488,"theta":-0.8359,"rho":-16.9997,"theo":281.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.12,"last_trade_time":"2026-01-27T11:03:16","percent_change":0.0,"prev_day_close":274.899993896484},{"option":"SPXW260930C06720000","bid":539.0,"bid_size":6.0,"ask":542.4,"ask_size":6.0,"iv":0.1912,"open_interest":8.0,"volume":0.0,"delta":0.6304,"gamma":0.0004,"vega":20.1786,"theta":-0.8105,"rho":22.9377,"theo":539.5504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":607.16,"last_trade_time":"2026-01-29T12:35:57","percent_change":0.0,"prev_day_close":548.149993896484},{"option":"SPXW260930P06720000","bid":281.9,"bid_size":13.0,"ask":284.1,"ask_size":11.0,"iv":0.191,"open_interest":5.0,"volume":0.0,"delta":-0.3708,"gamma":0.0004,"vega":20.1786,"theta":-0.8355,"rho":-17.0796,"theo":283.0149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.57,"last_trade_time":"2026-02-03T09:54:57","percent_change":0.0,"prev_day_close":276.199996948242},{"option":"SPXW260930C06725000","bid":535.5,"bid_size":6.0,"ask":538.9,"ask_size":6.0,"iv":0.1908,"open_interest":654.0,"volume":0.0,"delta":0.6287,"gamma":0.0004,"vega":20.2082,"theta":-0.8106,"rho":22.887,"theo":536.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":643.6,"last_trade_time":"2026-01-13T09:35:12","percent_change":0.0,"prev_day_close":544.600006103516},{"option":"SPXW260930P06725000","bid":283.3,"bid_size":13.0,"ask":285.5,"ask_size":11.0,"iv":0.1906,"open_interest":359.0,"volume":0.0,"delta":-0.3725,"gamma":0.0004,"vega":20.2082,"theta":-0.8351,"rho":-17.1599,"theo":284.3931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.0,"last_trade_time":"2026-02-13T12:48:14","percent_change":0.0,"prev_day_close":277.600006103516},{"option":"SPXW260930C06730000","bid":532.0,"bid_size":2.0,"ask":535.0,"ask_size":6.0,"iv":0.1904,"open_interest":52.0,"volume":0.0,"delta":0.6269,"gamma":0.0004,"vega":20.2375,"theta":-0.8106,"rho":22.836,"theo":532.5501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":508.13,"last_trade_time":"2026-02-17T13:16:49","percent_change":0.0,"prev_day_close":541.050018310547},{"option":"SPXW260930P06730000","bid":284.7,"bid_size":13.0,"ask":286.9,"ask_size":11.0,"iv":0.1902,"open_interest":102.0,"volume":0.0,"delta":-0.3743,"gamma":0.0004,"vega":20.2375,"theta":-0.8347,"rho":-17.2407,"theo":285.7783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.0,"last_trade_time":"2026-01-28T12:26:03","percent_change":0.0,"prev_day_close":278.899993896484},{"option":"SPXW260930C06735000","bid":528.5,"bid_size":2.0,"ask":531.6,"ask_size":2.0,"iv":0.1901,"open_interest":7.0,"volume":0.0,"delta":0.6252,"gamma":0.0004,"vega":20.2665,"theta":-0.8106,"rho":22.7844,"theo":529.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":569.12,"last_trade_time":"2026-01-29T10:58:41","percent_change":0.0,"prev_day_close":537.550018310547},{"option":"SPXW260930P06735000","bid":286.0,"bid_size":7.0,"ask":288.3,"ask_size":5.0,"iv":0.1899,"open_interest":206.0,"volume":0.0,"delta":-0.3761,"gamma":0.0004,"vega":20.2665,"theta":-0.8342,"rho":-17.3219,"theo":287.1705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":280.8,"last_trade_time":"2026-02-06T10:38:50","percent_change":0.0,"prev_day_close":280.300003051758},{"option":"SPXW260930C06740000","bid":525.0,"bid_size":2.0,"ask":528.0,"ask_size":6.0,"iv":0.1898,"open_interest":5.0,"volume":0.0,"delta":0.6234,"gamma":0.0004,"vega":20.2953,"theta":-0.8106,"rho":22.7324,"theo":525.5779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":609.54,"last_trade_time":"2026-02-10T09:59:11","percent_change":0.0,"prev_day_close":534.050018310547},{"option":"SPXW260930P06740000","bid":287.4,"bid_size":18.0,"ask":289.7,"ask_size":11.0,"iv":0.1895,"open_interest":71.0,"volume":0.0,"delta":-0.3778,"gamma":0.0004,"vega":20.2953,"theta":-0.8338,"rho":-17.4036,"theo":288.5698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.02,"last_trade_time":"2026-02-05T13:23:03","percent_change":0.0,"prev_day_close":281.699996948242},{"option":"SPXW260930C06745000","bid":521.6,"bid_size":2.0,"ask":524.5,"ask_size":2.0,"iv":0.1894,"open_interest":29.0,"volume":0.0,"delta":0.6216,"gamma":0.0004,"vega":20.3238,"theta":-0.8106,"rho":22.6798,"theo":522.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":587.78,"last_trade_time":"2025-12-02T12:50:37","percent_change":0.0,"prev_day_close":530.550018310547},{"option":"SPXW260930P06745000","bid":288.8,"bid_size":7.0,"ask":291.1,"ask_size":5.0,"iv":0.1892,"open_interest":63.0,"volume":0.0,"delta":-0.3796,"gamma":0.0004,"vega":20.3238,"theta":-0.8333,"rho":-17.4858,"theo":289.9763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.9,"last_trade_time":"2026-02-06T09:42:54","percent_change":0.0,"prev_day_close":283.050003051758},{"option":"SPXW260930C06750000","bid":518.1,"bid_size":2.0,"ask":521.0,"ask_size":6.0,"iv":0.189,"open_interest":291.0,"volume":0.0,"delta":0.6198,"gamma":0.0004,"vega":20.3521,"theta":-0.8106,"rho":22.6268,"theo":518.6344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":588.6,"last_trade_time":"2026-02-10T09:43:49","percent_change":0.0,"prev_day_close":527.050018310547},{"option":"SPXW260930P06750000","bid":290.2,"bid_size":13.0,"ask":292.5,"ask_size":11.0,"iv":0.1888,"open_interest":137.0,"volume":0.0,"delta":-0.3814,"gamma":0.0004,"vega":20.3521,"theta":-0.8328,"rho":-17.5685,"theo":291.39,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.74,"last_trade_time":"2026-02-13T11:47:42","percent_change":0.0,"prev_day_close":284.399993896484},{"option":"SPXW260930C06755000","bid":514.6,"bid_size":2.0,"ask":517.6,"ask_size":2.0,"iv":0.1887,"open_interest":16.0,"volume":0.0,"delta":0.618,"gamma":0.0004,"vega":20.38,"theta":-0.8106,"rho":22.5732,"theo":515.1736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":573.24,"last_trade_time":"2026-01-14T14:28:40","percent_change":0.0,"prev_day_close":523.550018310547},{"option":"SPXW260930P06755000","bid":291.6,"bid_size":12.0,"ask":293.9,"ask_size":5.0,"iv":0.1884,"open_interest":43.0,"volume":0.0,"delta":-0.3832,"gamma":0.0004,"vega":20.38,"theta":-0.8322,"rho":-17.6518,"theo":292.811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.0,"last_trade_time":"2026-02-06T15:44:43","percent_change":0.0,"prev_day_close":285.800003051758},{"option":"SPXW260930C06760000","bid":511.1,"bid_size":6.0,"ask":514.1,"ask_size":6.0,"iv":0.1883,"open_interest":43.0,"volume":0.0,"delta":0.6162,"gamma":0.0004,"vega":20.4078,"theta":-0.8105,"rho":22.5191,"theo":511.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.33,"last_trade_time":"2025-11-25T13:34:57","percent_change":0.0,"prev_day_close":520.100006103516},{"option":"SPXW260930P06760000","bid":293.1,"bid_size":12.0,"ask":295.3,"ask_size":11.0,"iv":0.1881,"open_interest":34.0,"volume":0.0,"delta":-0.385,"gamma":0.0004,"vega":20.4078,"theta":-0.8317,"rho":-17.7355,"theo":294.2393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.65,"last_trade_time":"2026-02-06T15:45:42","percent_change":0.0,"prev_day_close":287.199996948242},{"option":"SPXW260930C06765000","bid":507.7,"bid_size":2.0,"ask":511.1,"ask_size":2.0,"iv":0.188,"open_interest":13.0,"volume":0.0,"delta":0.6144,"gamma":0.0004,"vega":20.4352,"theta":-0.8104,"rho":22.4644,"theo":508.274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":577.87,"last_trade_time":"2025-12-08T10:55:35","percent_change":0.0,"prev_day_close":516.649993896484},{"option":"SPXW260930P06765000","bid":294.5,"bid_size":6.0,"ask":296.8,"ask_size":4.0,"iv":0.1878,"open_interest":8.0,"volume":0.0,"delta":-0.3868,"gamma":0.0004,"vega":20.4352,"theta":-0.8311,"rho":-17.8199,"theo":295.6751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":304.85,"last_trade_time":"2026-02-17T12:38:48","percent_change":0.0,"prev_day_close":288.649993896484},{"option":"SPXW260930C06770000","bid":504.2,"bid_size":6.0,"ask":507.2,"ask_size":6.0,"iv":0.1876,"open_interest":74.0,"volume":0.0,"delta":0.6126,"gamma":0.0004,"vega":20.4623,"theta":-0.8103,"rho":22.4092,"theo":504.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.75,"last_trade_time":"2025-12-02T12:51:07","percent_change":0.0,"prev_day_close":513.149993896484},{"option":"SPXW260930P06770000","bid":295.9,"bid_size":16.0,"ask":298.2,"ask_size":10.0,"iv":0.1874,"open_interest":107.0,"volume":0.0,"delta":-0.3886,"gamma":0.0004,"vega":20.4623,"theta":-0.8305,"rho":-17.9047,"theo":297.1183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.8,"last_trade_time":"2026-01-27T14:41:50","percent_change":0.0,"prev_day_close":290.050003051758},{"option":"SPXW260930C06775000","bid":500.8,"bid_size":2.0,"ask":503.8,"ask_size":6.0,"iv":0.1872,"open_interest":290.0,"volume":0.0,"delta":0.6108,"gamma":0.0004,"vega":20.4892,"theta":-0.8101,"rho":22.3535,"theo":501.4044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":491.41,"last_trade_time":"2025-12-18T14:53:58","percent_change":0.0,"prev_day_close":509.699996948242},{"option":"SPXW260930P06775000","bid":297.4,"bid_size":12.0,"ask":299.7,"ask_size":10.0,"iv":0.187,"open_interest":521.0,"volume":0.0,"delta":-0.3904,"gamma":0.0004,"vega":20.4892,"theta":-0.8299,"rho":-17.9901,"theo":298.5691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":326.34,"last_trade_time":"2026-02-17T10:17:30","percent_change":0.0,"prev_day_close":291.449996948242},{"option":"SPXW260930C06780000","bid":497.4,"bid_size":2.0,"ask":500.8,"ask_size":6.0,"iv":0.1869,"open_interest":216.0,"volume":0.0,"delta":0.6089,"gamma":0.0004,"vega":20.5157,"theta":-0.81,"rho":22.2972,"theo":497.981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.35,"last_trade_time":"2025-12-02T12:52:20","percent_change":0.0,"prev_day_close":506.25},{"option":"SPXW260930P06780000","bid":298.8,"bid_size":16.0,"ask":301.1,"ask_size":10.0,"iv":0.1867,"open_interest":354.0,"volume":0.0,"delta":-0.3923,"gamma":0.0004,"vega":20.5157,"theta":-0.8293,"rho":-18.076,"theo":300.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.6,"last_trade_time":"2026-02-13T12:49:49","percent_change":0.0,"prev_day_close":292.899993896484},{"option":"SPXW260930C06785000","bid":494.0,"bid_size":2.0,"ask":497.0,"ask_size":2.0,"iv":0.1866,"open_interest":27.0,"volume":0.0,"delta":0.6071,"gamma":0.0004,"vega":20.5419,"theta":-0.8098,"rho":22.2404,"theo":494.5652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.6,"last_trade_time":"2025-12-08T10:57:45","percent_change":0.0,"prev_day_close":502.75},{"option":"SPXW260930P06785000","bid":300.3,"bid_size":6.0,"ask":302.6,"ask_size":4.0,"iv":0.1863,"open_interest":100.0,"volume":0.0,"delta":-0.3941,"gamma":0.0004,"vega":20.5419,"theta":-0.8286,"rho":-18.1625,"theo":301.4937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.21,"last_trade_time":"2026-02-17T14:26:44","percent_change":0.0,"prev_day_close":294.300003051758},{"option":"SPXW260930C06790000","bid":490.5,"bid_size":6.0,"ask":493.7,"ask_size":6.0,"iv":0.1862,"open_interest":566.0,"volume":2.0,"delta":0.6052,"gamma":0.0004,"vega":20.5677,"theta":-0.8096,"rho":22.1832,"theo":491.1573,"change":32.98,"open":515.91,"high":516.08,"low":515.91,"tick":"up","last_trade_price":516.08,"last_trade_time":"2026-02-18T11:15:04","percent_change":6.82675,"prev_day_close":499.350006103516},{"option":"SPXW260930P06790000","bid":301.9,"bid_size":12.0,"ask":304.1,"ask_size":10.0,"iv":0.1859,"open_interest":65.0,"volume":0.0,"delta":-0.396,"gamma":0.0004,"vega":20.5677,"theta":-0.828,"rho":-18.2494,"theo":302.9676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.05,"last_trade_time":"2026-02-17T15:48:22","percent_change":0.0,"prev_day_close":295.75},{"option":"SPXW260930C06795000","bid":487.1,"bid_size":2.0,"ask":490.3,"ask_size":2.0,"iv":0.1858,"open_interest":28.0,"volume":0.0,"delta":0.6034,"gamma":0.0004,"vega":20.5932,"theta":-0.8094,"rho":22.1254,"theo":487.7571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":522.32,"last_trade_time":"2026-01-23T09:50:03","percent_change":0.0,"prev_day_close":495.900009155273},{"option":"SPXW260930P06795000","bid":303.2,"bid_size":10.0,"ask":305.5,"ask_size":4.0,"iv":0.1856,"open_interest":238.0,"volume":0.0,"delta":-0.3978,"gamma":0.0004,"vega":20.5932,"theta":-0.8273,"rho":-18.3368,"theo":304.4493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.62,"last_trade_time":"2026-02-12T16:07:22","percent_change":0.0,"prev_day_close":297.199996948242},{"option":"SPXW260930C06800000","bid":483.7,"bid_size":2.0,"ask":486.9,"ask_size":6.0,"iv":0.1855,"open_interest":710.0,"volume":2.0,"delta":0.6015,"gamma":0.0004,"vega":20.6184,"theta":-0.8092,"rho":22.0672,"theo":484.3649,"change":17.92,"open":495.69,"high":495.69,"low":494.27,"tick":"down","last_trade_price":494.27,"last_trade_time":"2026-02-18T14:34:13","percent_change":3.76194,"prev_day_close":492.5},{"option":"SPXW260930P06800000","bid":304.7,"bid_size":16.0,"ask":307.0,"ask_size":10.0,"iv":0.1852,"open_interest":456.0,"volume":0.0,"delta":-0.3997,"gamma":0.0004,"vega":20.6184,"theta":-0.8266,"rho":-18.4247,"theo":305.9388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.5,"last_trade_time":"2026-02-17T09:53:14","percent_change":0.0,"prev_day_close":298.649993896484},{"option":"SPXW260930C06805000","bid":480.3,"bid_size":2.0,"ask":483.4,"ask_size":2.0,"iv":0.1852,"open_interest":0.0,"volume":0.0,"delta":0.5997,"gamma":0.0004,"vega":20.6431,"theta":-0.8089,"rho":22.0086,"theo":480.9806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.050003051758},{"option":"SPXW260930P06805000","bid":306.2,"bid_size":6.0,"ask":308.5,"ask_size":4.0,"iv":0.1849,"open_interest":17.0,"volume":0.0,"delta":-0.4016,"gamma":0.0004,"vega":20.6431,"theta":-0.8258,"rho":-18.513,"theo":307.4364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.24,"last_trade_time":"2026-02-09T13:28:07","percent_change":0.0,"prev_day_close":300.149993896484},{"option":"SPXW260930C06810000","bid":477.0,"bid_size":2.0,"ask":480.0,"ask_size":6.0,"iv":0.1848,"open_interest":0.0,"volume":0.0,"delta":0.5978,"gamma":0.0004,"vega":20.6675,"theta":-0.8086,"rho":21.9499,"theo":477.6042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.649993896484},{"option":"SPXW260930P06810000","bid":307.7,"bid_size":12.0,"ask":310.0,"ask_size":10.0,"iv":0.1845,"open_interest":3.0,"volume":0.0,"delta":-0.4034,"gamma":0.0004,"vega":20.6675,"theta":-0.8251,"rho":-18.6014,"theo":308.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.44,"last_trade_time":"2026-02-17T10:28:00","percent_change":0.0,"prev_day_close":301.600006103516},{"option":"SPXW260930C06815000","bid":473.6,"bid_size":2.0,"ask":476.6,"ask_size":2.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":0.5959,"gamma":0.0004,"vega":20.6915,"theta":-0.8083,"rho":21.8905,"theo":474.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.25},{"option":"SPXW260930P06815000","bid":309.2,"bid_size":10.0,"ask":311.6,"ask_size":4.0,"iv":0.1842,"open_interest":14.0,"volume":0.0,"delta":-0.4053,"gamma":0.0004,"vega":20.6915,"theta":-0.8243,"rho":-18.6904,"theo":310.4554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":270.25,"last_trade_time":"2026-02-09T12:01:00","percent_change":0.0,"prev_day_close":303.100006103516},{"option":"SPXW260930C06820000","bid":470.2,"bid_size":2.0,"ask":472.1,"ask_size":4.0,"iv":0.1837,"open_interest":2.0,"volume":0.0,"delta":0.594,"gamma":0.0004,"vega":20.7151,"theta":-0.808,"rho":21.8309,"theo":470.8757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":556.06,"last_trade_time":"2026-01-15T14:32:56","percent_change":0.0,"prev_day_close":478.850006103516},{"option":"SPXW260930P06820000","bid":310.7,"bid_size":16.0,"ask":313.1,"ask_size":10.0,"iv":0.1838,"open_interest":5.0,"volume":0.0,"delta":-0.4072,"gamma":0.0004,"vega":20.7151,"theta":-0.8235,"rho":-18.7797,"theo":311.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":271.05,"last_trade_time":"2026-02-10T10:00:41","percent_change":0.0,"prev_day_close":304.550003051758},{"option":"SPXW260930C06825000","bid":466.9,"bid_size":2.0,"ask":468.6,"ask_size":4.0,"iv":0.1834,"open_interest":49.0,"volume":0.0,"delta":0.5921,"gamma":0.0004,"vega":20.7383,"theta":-0.8076,"rho":21.7709,"theo":467.5236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":498.93,"last_trade_time":"2026-02-12T11:05:23","percent_change":0.0,"prev_day_close":475.5},{"option":"SPXW260930P06825000","bid":312.4,"bid_size":12.0,"ask":314.6,"ask_size":10.0,"iv":0.1834,"open_interest":336.0,"volume":0.0,"delta":-0.4091,"gamma":0.0004,"vega":20.7383,"theta":-0.8227,"rho":-18.8693,"theo":313.5068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":324.78,"last_trade_time":"2026-02-13T10:57:24","percent_change":0.0,"prev_day_close":306.050003051758},{"option":"SPXW260930C06830000","bid":463.5,"bid_size":2.0,"ask":465.4,"ask_size":4.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":0.5902,"gamma":0.0004,"vega":20.761,"theta":-0.8073,"rho":21.7107,"theo":464.1797,"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":472.099990844727},{"option":"SPXW260930P06830000","bid":313.8,"bid_size":16.0,"ask":316.2,"ask_size":10.0,"iv":0.1831,"open_interest":10.0,"volume":0.0,"delta":-0.411,"gamma":0.0004,"vega":20.761,"theta":-0.8218,"rho":-18.9592,"theo":315.0447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.4,"last_trade_time":"2026-02-13T12:49:49","percent_change":0.0,"prev_day_close":307.550003051758},{"option":"SPXW260930C06835000","bid":460.2,"bid_size":2.0,"ask":462.1,"ask_size":4.0,"iv":0.1827,"open_interest":11.0,"volume":1.0,"delta":0.5883,"gamma":0.0004,"vega":20.7834,"theta":-0.8069,"rho":21.6503,"theo":460.8441,"change":33.15,"open":486.2,"high":486.2,"low":486.2,"tick":"up","last_trade_price":486.2,"last_trade_time":"2026-02-18T10:49:22","percent_change":7.31708,"prev_day_close":468.75},{"option":"SPXW260930P06835000","bid":315.5,"bid_size":6.0,"ask":317.7,"ask_size":4.0,"iv":0.1827,"open_interest":14.0,"volume":0.0,"delta":-0.413,"gamma":0.0004,"vega":20.7834,"theta":-0.821,"rho":-19.0493,"theo":316.5909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.8,"last_trade_time":"2026-02-11T12:00:48","percent_change":0.0,"prev_day_close":309.100006103516},{"option":"SPXW260930C06840000","bid":456.9,"bid_size":2.0,"ask":458.7,"ask_size":4.0,"iv":0.1823,"open_interest":1.0,"volume":0.0,"delta":0.5863,"gamma":0.0004,"vega":20.8053,"theta":-0.8065,"rho":21.5896,"theo":457.5167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.61,"last_trade_time":"2026-01-27T09:37:30","percent_change":0.0,"prev_day_close":465.350006103516},{"option":"SPXW260930P06840000","bid":316.9,"bid_size":12.0,"ask":319.3,"ask_size":10.0,"iv":0.1824,"open_interest":6.0,"volume":0.0,"delta":-0.4149,"gamma":0.0004,"vega":20.8053,"theta":-0.8201,"rho":-19.1396,"theo":318.1454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.8,"last_trade_time":"2026-01-06T10:09:34","percent_change":0.0,"prev_day_close":310.600006103516},{"option":"SPXW260930C06845000","bid":453.5,"bid_size":2.0,"ask":455.4,"ask_size":4.0,"iv":0.182,"open_interest":1.0,"volume":0.0,"delta":0.5844,"gamma":0.0004,"vega":20.8267,"theta":-0.806,"rho":21.5288,"theo":454.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":476.3,"last_trade_time":"2026-02-03T14:04:49","percent_change":0.0,"prev_day_close":462.0},{"option":"SPXW260930P06845000","bid":318.6,"bid_size":6.0,"ask":320.8,"ask_size":4.0,"iv":0.182,"open_interest":12.0,"volume":0.0,"delta":-0.4168,"gamma":0.0004,"vega":20.8267,"theta":-0.8192,"rho":-19.2301,"theo":319.7081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":318.87,"last_trade_time":"2026-02-13T11:45:37","percent_change":0.0,"prev_day_close":312.149993896484},{"option":"SPXW260930C06850000","bid":450.2,"bid_size":2.0,"ask":452.1,"ask_size":4.0,"iv":0.1816,"open_interest":145.0,"volume":0.0,"delta":0.5824,"gamma":0.0004,"vega":20.8478,"theta":-0.8056,"rho":21.4678,"theo":450.8868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":525.78,"last_trade_time":"2026-02-11T09:51:11","percent_change":0.0,"prev_day_close":458.649993896484},{"option":"SPXW260930P06850000","bid":320.0,"bid_size":16.0,"ask":322.4,"ask_size":10.0,"iv":0.1817,"open_interest":336.0,"volume":10.0,"delta":-0.4188,"gamma":0.0004,"vega":20.8478,"theta":-0.8182,"rho":-19.3208,"theo":321.2792,"change":-8.58,"open":315.92,"high":315.92,"low":315.92,"tick":"down","last_trade_price":315.92,"last_trade_time":"2026-02-18T14:49:26","percent_change":-2.64407,"prev_day_close":313.649993896484},{"option":"SPXW260930C06855000","bid":446.9,"bid_size":2.0,"ask":448.7,"ask_size":4.0,"iv":0.1813,"open_interest":1.0,"volume":0.0,"delta":0.5805,"gamma":0.0004,"vega":20.8683,"theta":-0.8051,"rho":21.4065,"theo":447.5845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.8,"last_trade_time":"2026-02-04T15:56:57","percent_change":0.0,"prev_day_close":455.25},{"option":"SPXW260930P06855000","bid":321.6,"bid_size":6.0,"ask":324.0,"ask_size":4.0,"iv":0.1813,"open_interest":1.0,"volume":0.0,"delta":-0.4207,"gamma":0.0004,"vega":20.8683,"theta":-0.8173,"rho":-19.4117,"theo":322.8587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.93,"last_trade_time":"2026-01-20T09:41:28","percent_change":0.0,"prev_day_close":315.199996948242},{"option":"SPXW260930C06860000","bid":443.6,"bid_size":2.0,"ask":445.5,"ask_size":4.0,"iv":0.1809,"open_interest":0.0,"volume":0.0,"delta":0.5785,"gamma":0.0004,"vega":20.8884,"theta":-0.8046,"rho":21.3451,"theo":444.2905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.0},{"option":"SPXW260930P06860000","bid":323.2,"bid_size":12.0,"ask":325.6,"ask_size":10.0,"iv":0.181,"open_interest":8.0,"volume":0.0,"delta":-0.4227,"gamma":0.0004,"vega":20.8884,"theta":-0.8163,"rho":-19.5027,"theo":324.4466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":323.57,"last_trade_time":"2026-02-13T11:45:37","percent_change":0.0,"prev_day_close":316.75},{"option":"SPXW260930C06865000","bid":440.3,"bid_size":2.0,"ask":442.2,"ask_size":4.0,"iv":0.1805,"open_interest":7.0,"volume":0.0,"delta":0.5766,"gamma":0.0004,"vega":20.9081,"theta":-0.8041,"rho":21.2835,"theo":441.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.5,"last_trade_time":"2026-01-20T13:03:21","percent_change":0.0,"prev_day_close":448.649993896484},{"option":"SPXW260930P06865000","bid":324.8,"bid_size":4.0,"ask":327.2,"ask_size":4.0,"iv":0.1805,"open_interest":21.0,"volume":0.0,"delta":-0.4246,"gamma":0.0004,"vega":20.9081,"theta":-0.8153,"rho":-19.594,"theo":326.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.6,"last_trade_time":"2026-02-12T11:23:23","percent_change":0.0,"prev_day_close":318.350006103516},{"option":"SPXW260930C06870000","bid":437.1,"bid_size":2.0,"ask":438.9,"ask_size":4.0,"iv":0.1802,"open_interest":1.0,"volume":0.0,"delta":0.5746,"gamma":0.0004,"vega":20.9273,"theta":-0.8036,"rho":21.2217,"theo":437.728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.38,"last_trade_time":"2026-01-13T15:51:41","percent_change":0.0,"prev_day_close":445.350006103516},{"option":"SPXW260930P06870000","bid":326.4,"bid_size":16.0,"ask":328.8,"ask_size":10.0,"iv":0.1803,"open_interest":5.0,"volume":0.0,"delta":-0.4266,"gamma":0.0004,"vega":20.9273,"theta":-0.8143,"rho":-19.6854,"theo":327.6477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.4,"last_trade_time":"2026-01-27T09:53:11","percent_change":0.0,"prev_day_close":319.899993896484},{"option":"SPXW260930C06875000","bid":433.8,"bid_size":2.0,"ask":435.5,"ask_size":4.0,"iv":0.1798,"open_interest":365.0,"volume":0.0,"delta":0.5726,"gamma":0.0004,"vega":20.9461,"theta":-0.803,"rho":21.1597,"theo":434.4596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":511.13,"last_trade_time":"2025-12-26T15:59:56","percent_change":0.0,"prev_day_close":442.050003051758},{"option":"SPXW260930P06875000","bid":328.0,"bid_size":11.0,"ask":330.4,"ask_size":9.0,"iv":0.1799,"open_interest":163.0,"volume":0.0,"delta":-0.4286,"gamma":0.0004,"vega":20.9461,"theta":-0.8132,"rho":-19.7771,"theo":329.2611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":361.21,"last_trade_time":"2026-02-17T10:24:43","percent_change":0.0,"prev_day_close":321.5},{"option":"SPXW260930C06880000","bid":430.5,"bid_size":2.0,"ask":432.4,"ask_size":4.0,"iv":0.1795,"open_interest":2.0,"volume":0.0,"delta":0.5706,"gamma":0.0004,"vega":20.9644,"theta":-0.8024,"rho":21.0975,"theo":431.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.94,"last_trade_time":"2026-02-13T15:04:48","percent_change":0.0,"prev_day_close":438.800003051758},{"option":"SPXW260930P06880000","bid":329.6,"bid_size":11.0,"ask":332.0,"ask_size":9.0,"iv":0.1795,"open_interest":15.0,"volume":0.0,"delta":-0.4306,"gamma":0.0004,"vega":20.9644,"theta":-0.8122,"rho":-19.869,"theo":330.8831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.0,"last_trade_time":"2026-01-27T13:02:11","percent_change":0.0,"prev_day_close":323.050003051758},{"option":"SPXW260930C06885000","bid":427.3,"bid_size":2.0,"ask":429.1,"ask_size":4.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":0.5686,"gamma":0.0004,"vega":20.9823,"theta":-0.8018,"rho":21.0349,"theo":427.9485,"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":435.5},{"option":"SPXW260930P06885000","bid":331.2,"bid_size":6.0,"ask":333.7,"ask_size":4.0,"iv":0.1792,"open_interest":19.0,"volume":0.0,"delta":-0.4326,"gamma":0.0004,"vega":20.9823,"theta":-0.8111,"rho":-19.9612,"theo":332.5137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.25,"last_trade_time":"2026-01-20T09:49:06","percent_change":0.0,"prev_day_close":324.649993896484},{"option":"SPXW260930C06890000","bid":424.0,"bid_size":2.0,"ask":425.9,"ask_size":4.0,"iv":0.1787,"open_interest":69.0,"volume":0.0,"delta":0.5666,"gamma":0.0004,"vega":20.9997,"theta":-0.8012,"rho":20.9721,"theo":424.7059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.01,"last_trade_time":"2026-01-21T10:44:01","percent_change":0.0,"prev_day_close":432.150009155273},{"option":"SPXW260930P06890000","bid":333.0,"bid_size":11.0,"ask":335.3,"ask_size":9.0,"iv":0.1788,"open_interest":130.0,"volume":0.0,"delta":-0.4346,"gamma":0.0004,"vega":20.9997,"theta":-0.81,"rho":-20.0537,"theo":334.153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.0,"last_trade_time":"2026-01-21T15:33:14","percent_change":0.0,"prev_day_close":326.25},{"option":"SPXW260930C06895000","bid":420.8,"bid_size":2.0,"ask":422.7,"ask_size":4.0,"iv":0.1784,"open_interest":0.0,"volume":0.0,"delta":0.5646,"gamma":0.0004,"vega":21.0166,"theta":-0.8005,"rho":20.909,"theo":421.4722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.949996948242},{"option":"SPXW260930P06895000","bid":334.5,"bid_size":6.0,"ask":337.0,"ask_size":4.0,"iv":0.1785,"open_interest":70.0,"volume":0.0,"delta":-0.4366,"gamma":0.0004,"vega":21.0166,"theta":-0.8088,"rho":-20.1465,"theo":335.8011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.7,"last_trade_time":"2026-02-12T15:31:21","percent_change":0.0,"prev_day_close":327.899993896484},{"option":"SPXW260930C06900000","bid":417.5,"bid_size":2.0,"ask":419.4,"ask_size":4.0,"iv":0.178,"open_interest":274.0,"volume":0.0,"delta":0.5626,"gamma":0.0004,"vega":21.0331,"theta":-0.7998,"rho":20.8455,"theo":418.2472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":470.84,"last_trade_time":"2026-02-11T12:11:57","percent_change":0.0,"prev_day_close":425.699996948242},{"option":"SPXW260930P06900000","bid":336.3,"bid_size":11.0,"ask":338.6,"ask_size":9.0,"iv":0.1781,"open_interest":657.0,"volume":6.0,"delta":-0.4386,"gamma":0.0004,"vega":21.0331,"theta":-0.8077,"rho":-20.2397,"theo":337.458,"change":-16.15,"open":320.0,"high":325.0,"low":315.1,"tick":"down","last_trade_price":324.8,"last_trade_time":"2026-02-18T13:57:53","percent_change":-4.73676,"prev_day_close":329.550003051758},{"option":"SPXW260930C06905000","bid":414.3,"bid_size":2.0,"ask":416.2,"ask_size":4.0,"iv":0.1777,"open_interest":2.0,"volume":0.0,"delta":0.5606,"gamma":0.0004,"vega":21.0492,"theta":-0.7991,"rho":20.7816,"theo":415.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":461.4,"last_trade_time":"2026-02-04T10:21:25","percent_change":0.0,"prev_day_close":422.449996948242},{"option":"SPXW260930P06905000","bid":337.8,"bid_size":6.0,"ask":340.3,"ask_size":4.0,"iv":0.1778,"open_interest":9.0,"volume":0.0,"delta":-0.4407,"gamma":0.0004,"vega":21.0492,"theta":-0.8065,"rho":-20.3332,"theo":339.1238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.8,"last_trade_time":"2026-02-13T09:52:25","percent_change":0.0,"prev_day_close":331.149993896484},{"option":"SPXW260930C06910000","bid":411.1,"bid_size":2.0,"ask":412.9,"ask_size":4.0,"iv":0.1773,"open_interest":6.0,"volume":0.0,"delta":0.5585,"gamma":0.0004,"vega":21.0648,"theta":-0.7984,"rho":20.7172,"theo":411.8241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":505.8,"last_trade_time":"2026-01-28T11:40:39","percent_change":0.0,"prev_day_close":419.199996948242},{"option":"SPXW260930P06910000","bid":339.5,"bid_size":9.0,"ask":342.0,"ask_size":9.0,"iv":0.1774,"open_interest":18.0,"volume":0.0,"delta":-0.4427,"gamma":0.0004,"vega":21.0648,"theta":-0.8053,"rho":-20.4273,"theo":340.7986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":296.21,"last_trade_time":"2026-02-09T11:58:08","percent_change":0.0,"prev_day_close":332.800003051758},{"option":"SPXW260930C06915000","bid":407.9,"bid_size":2.0,"ask":409.8,"ask_size":4.0,"iv":0.177,"open_interest":11.0,"volume":0.0,"delta":0.5565,"gamma":0.0004,"vega":21.0799,"theta":-0.7976,"rho":20.6524,"theo":408.6261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":474.7,"last_trade_time":"2026-02-09T15:37:14","percent_change":0.0,"prev_day_close":416.0},{"option":"SPXW260930P06915000","bid":341.3,"bid_size":6.0,"ask":343.7,"ask_size":4.0,"iv":0.177,"open_interest":10.0,"volume":0.0,"delta":-0.4448,"gamma":0.0004,"vega":21.0799,"theta":-0.8041,"rho":-20.5218,"theo":342.4824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.2,"last_trade_time":"2026-02-11T14:13:26","percent_change":0.0,"prev_day_close":334.449996948242},{"option":"SPXW260930C06920000","bid":404.7,"bid_size":2.0,"ask":406.6,"ask_size":4.0,"iv":0.1766,"open_interest":7.0,"volume":0.0,"delta":0.5544,"gamma":0.0004,"vega":21.0945,"theta":-0.7969,"rho":20.5871,"theo":405.4372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":451.38,"last_trade_time":"2026-02-09T09:56:24","percent_change":0.0,"prev_day_close":412.800003051758},{"option":"SPXW260930P06920000","bid":343.0,"bid_size":5.0,"ask":345.4,"ask_size":9.0,"iv":0.1766,"open_interest":5.0,"volume":0.0,"delta":-0.4468,"gamma":0.0004,"vega":21.0945,"theta":-0.8028,"rho":-20.6168,"theo":344.1753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.87,"last_trade_time":"2026-02-10T15:18:02","percent_change":0.0,"prev_day_close":336.149993896484},{"option":"SPXW260930C06925000","bid":401.5,"bid_size":2.0,"ask":403.5,"ask_size":4.0,"iv":0.1763,"open_interest":35.0,"volume":0.0,"delta":0.5523,"gamma":0.0004,"vega":21.1087,"theta":-0.7961,"rho":20.5212,"theo":402.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.94,"last_trade_time":"2026-02-13T10:14:41","percent_change":0.0,"prev_day_close":409.550003051758},{"option":"SPXW260930P06925000","bid":344.6,"bid_size":9.0,"ask":347.1,"ask_size":9.0,"iv":0.1763,"open_interest":241.0,"volume":0.0,"delta":-0.4489,"gamma":0.0004,"vega":21.1087,"theta":-0.8016,"rho":-20.7123,"theo":345.8775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":370.0,"last_trade_time":"2026-02-17T12:54:48","percent_change":0.0,"prev_day_close":337.75},{"option":"SPXW260930C06930000","bid":398.4,"bid_size":2.0,"ask":400.1,"ask_size":4.0,"iv":0.1759,"open_interest":12.0,"volume":0.0,"delta":0.5503,"gamma":0.0004,"vega":21.1224,"theta":-0.7952,"rho":20.4547,"theo":399.0872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.0,"last_trade_time":"2026-02-06T13:17:07","percent_change":0.0,"prev_day_close":406.300003051758},{"option":"SPXW260930P06930000","bid":346.3,"bid_size":9.0,"ask":348.8,"ask_size":9.0,"iv":0.176,"open_interest":4.0,"volume":0.0,"delta":-0.451,"gamma":0.0004,"vega":21.1224,"theta":-0.8003,"rho":-20.8084,"theo":347.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":345.7,"last_trade_time":"2026-02-12T12:43:11","percent_change":0.0,"prev_day_close":339.5},{"option":"SPXW260930C06935000","bid":395.2,"bid_size":2.0,"ask":397.1,"ask_size":4.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":0.5482,"gamma":0.0004,"vega":21.1356,"theta":-0.7944,"rho":20.3877,"theo":395.9263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.199996948242},{"option":"SPXW260930P06935000","bid":348.0,"bid_size":6.0,"ask":350.5,"ask_size":4.0,"iv":0.1756,"open_interest":6.0,"volume":0.0,"delta":-0.453,"gamma":0.0004,"vega":21.1356,"theta":-0.799,"rho":-20.9051,"theo":349.3099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.24,"last_trade_time":"2026-02-12T11:22:04","percent_change":0.0,"prev_day_close":341.199996948242},{"option":"SPXW260930C06940000","bid":392.0,"bid_size":6.0,"ask":393.8,"ask_size":4.0,"iv":0.1752,"open_interest":4.0,"volume":0.0,"delta":0.5461,"gamma":0.0004,"vega":21.1483,"theta":-0.7936,"rho":20.32,"theo":392.7749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":437.29,"last_trade_time":"2026-02-04T10:56:00","percent_change":0.0,"prev_day_close":400.0},{"option":"SPXW260930P06940000","bid":349.9,"bid_size":5.0,"ask":352.2,"ask_size":9.0,"iv":0.1752,"open_interest":11.0,"volume":0.0,"delta":-0.4551,"gamma":0.0004,"vega":21.1483,"theta":-0.7976,"rho":-21.0024,"theo":351.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":345.94,"last_trade_time":"2026-02-03T13:13:53","percent_change":0.0,"prev_day_close":342.899993896484},{"option":"SPXW260930C06945000","bid":388.9,"bid_size":2.0,"ask":390.7,"ask_size":4.0,"iv":0.1748,"open_interest":20.0,"volume":0.0,"delta":0.544,"gamma":0.0004,"vega":21.1605,"theta":-0.7927,"rho":20.2518,"theo":389.6331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":474.13,"last_trade_time":"2026-01-27T10:10:04","percent_change":0.0,"prev_day_close":396.800003051758},{"option":"SPXW260930P06945000","bid":351.6,"bid_size":6.0,"ask":354.0,"ask_size":4.0,"iv":0.1749,"open_interest":13.0,"volume":0.0,"delta":-0.4572,"gamma":0.0004,"vega":21.1605,"theta":-0.7962,"rho":-21.1004,"theo":352.7804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.87,"last_trade_time":"2026-02-17T14:33:59","percent_change":0.0,"prev_day_close":344.600006103516},{"option":"SPXW260930C06950000","bid":385.8,"bid_size":2.0,"ask":387.6,"ask_size":4.0,"iv":0.1745,"open_interest":167.0,"volume":0.0,"delta":0.5419,"gamma":0.0004,"vega":21.1722,"theta":-0.7917,"rho":20.1829,"theo":386.501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.51,"last_trade_time":"2026-02-05T12:50:48","percent_change":0.0,"prev_day_close":393.600006103516},{"option":"SPXW260930P06950000","bid":353.3,"bid_size":9.0,"ask":355.7,"ask_size":9.0,"iv":0.1746,"open_interest":172.0,"volume":0.0,"delta":-0.4593,"gamma":0.0004,"vega":21.1722,"theta":-0.7949,"rho":-21.1989,"theo":354.5302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.8,"last_trade_time":"2026-02-06T15:32:23","percent_change":0.0,"prev_day_close":346.300003051758},{"option":"SPXW260930C06955000","bid":382.6,"bid_size":2.0,"ask":384.6,"ask_size":4.0,"iv":0.1741,"open_interest":14.0,"volume":0.0,"delta":0.5398,"gamma":0.0004,"vega":21.1833,"theta":-0.7908,"rho":20.1134,"theo":383.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.0,"last_trade_time":"2026-02-04T13:30:19","percent_change":0.0,"prev_day_close":390.5},{"option":"SPXW260930P06955000","bid":354.9,"bid_size":6.0,"ask":357.5,"ask_size":4.0,"iv":0.1742,"open_interest":7.0,"volume":0.0,"delta":-0.4614,"gamma":0.0004,"vega":21.1833,"theta":-0.7934,"rho":-21.2981,"theo":356.2898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":324.3,"last_trade_time":"2026-02-10T15:55:50","percent_change":0.0,"prev_day_close":348.050003051758},{"option":"SPXW260930C06960000","bid":379.5,"bid_size":7.0,"ask":381.3,"ask_size":4.0,"iv":0.1738,"open_interest":1.0,"volume":0.0,"delta":0.5377,"gamma":0.0004,"vega":21.194,"theta":-0.7899,"rho":20.0432,"theo":380.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.08,"last_trade_time":"2026-02-05T15:16:54","percent_change":0.0,"prev_day_close":387.349990844727},{"option":"SPXW260930P06960000","bid":356.9,"bid_size":5.0,"ask":359.3,"ask_size":9.0,"iv":0.1739,"open_interest":14.0,"volume":0.0,"delta":-0.4636,"gamma":0.0004,"vega":21.194,"theta":-0.792,"rho":-21.3979,"theo":358.0593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.9,"last_trade_time":"2026-02-10T15:55:50","percent_change":0.0,"prev_day_close":349.800003051758},{"option":"SPXW260930C06965000","bid":376.4,"bid_size":2.0,"ask":378.2,"ask_size":4.0,"iv":0.1734,"open_interest":19.0,"volume":0.0,"delta":0.5356,"gamma":0.0004,"vega":21.204,"theta":-0.7889,"rho":19.9725,"theo":377.1642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":416.3,"last_trade_time":"2026-02-11T10:25:51","percent_change":0.0,"prev_day_close":384.25},{"option":"SPXW260930P06965000","bid":358.6,"bid_size":4.0,"ask":361.1,"ask_size":4.0,"iv":0.1735,"open_interest":3.0,"volume":0.0,"delta":-0.4657,"gamma":0.0004,"vega":21.204,"theta":-0.7906,"rho":-21.4982,"theo":359.8389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.03,"last_trade_time":"2026-02-10T13:54:54","percent_change":0.0,"prev_day_close":351.550003051758},{"option":"SPXW260930C06970000","bid":373.3,"bid_size":6.0,"ask":375.3,"ask_size":4.0,"iv":0.1731,"open_interest":15.0,"volume":0.0,"delta":0.5334,"gamma":0.0004,"vega":21.2136,"theta":-0.7879,"rho":19.9013,"theo":374.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":422.57,"last_trade_time":"2026-01-22T09:44:05","percent_change":0.0,"prev_day_close":381.100006103516},{"option":"SPXW260930P06970000","bid":360.4,"bid_size":9.0,"ask":362.9,"ask_size":9.0,"iv":0.1732,"open_interest":25.0,"volume":0.0,"delta":-0.4678,"gamma":0.0004,"vega":21.2136,"theta":-0.7891,"rho":-21.5992,"theo":361.6286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.56,"last_trade_time":"2026-02-17T14:48:11","percent_change":0.0,"prev_day_close":353.300003051758},{"option":"SPXW260930C06975000","bid":370.3,"bid_size":2.0,"ask":372.2,"ask_size":4.0,"iv":0.1727,"open_interest":487.0,"volume":0.0,"delta":0.5313,"gamma":0.0004,"vega":21.2225,"theta":-0.7868,"rho":19.8295,"theo":370.9902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.88,"last_trade_time":"2026-02-12T12:17:17","percent_change":0.0,"prev_day_close":378.0},{"option":"SPXW260930P06975000","bid":362.2,"bid_size":9.0,"ask":364.7,"ask_size":9.0,"iv":0.1728,"open_interest":68.0,"volume":0.0,"delta":-0.47,"gamma":0.0004,"vega":21.2225,"theta":-0.7876,"rho":-21.7006,"theo":363.4286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.47,"last_trade_time":"2026-02-12T09:49:07","percent_change":0.0,"prev_day_close":355.050003051758},{"option":"SPXW260930C06980000","bid":367.2,"bid_size":2.0,"ask":369.0,"ask_size":4.0,"iv":0.1724,"open_interest":51.0,"volume":0.0,"delta":0.5291,"gamma":0.0004,"vega":21.231,"theta":-0.7858,"rho":19.7572,"theo":367.9187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.3,"last_trade_time":"2026-01-29T09:35:00","percent_change":0.0,"prev_day_close":374.899993896484},{"option":"SPXW260930P06980000","bid":364.0,"bid_size":9.0,"ask":366.5,"ask_size":9.0,"iv":0.1724,"open_interest":7.0,"volume":0.0,"delta":-0.4721,"gamma":0.0004,"vega":21.231,"theta":-0.786,"rho":-21.8026,"theo":365.2389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.2,"last_trade_time":"2026-01-21T09:38:30","percent_change":0.0,"prev_day_close":356.850006103516},{"option":"SPXW260930C06985000","bid":364.1,"bid_size":2.0,"ask":366.1,"ask_size":4.0,"iv":0.172,"open_interest":7.0,"volume":0.0,"delta":0.527,"gamma":0.0004,"vega":21.2388,"theta":-0.7847,"rho":19.6845,"theo":364.8575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.5,"last_trade_time":"2026-02-17T10:32:30","percent_change":0.0,"prev_day_close":371.800003051758},{"option":"SPXW260930P06985000","bid":365.9,"bid_size":4.0,"ask":368.3,"ask_size":4.0,"iv":0.1721,"open_interest":11.0,"volume":0.0,"delta":-0.4743,"gamma":0.0004,"vega":21.2388,"theta":-0.7845,"rho":-21.9049,"theo":367.0596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":353.07,"last_trade_time":"2026-02-06T11:37:19","percent_change":0.0,"prev_day_close":358.649993896484},{"option":"SPXW260930C06990000","bid":361.1,"bid_size":2.0,"ask":362.9,"ask_size":4.0,"iv":0.1717,"open_interest":0.0,"volume":0.0,"delta":0.5248,"gamma":0.0004,"vega":21.246,"theta":-0.7836,"rho":19.6115,"theo":361.8069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":378.41,"last_trade_time":"2026-01-20T09:50:01","percent_change":0.0,"prev_day_close":368.75},{"option":"SPXW260930P06990000","bid":367.5,"bid_size":9.0,"ask":370.2,"ask_size":9.0,"iv":0.1717,"open_interest":14.0,"volume":0.0,"delta":-0.4764,"gamma":0.0004,"vega":21.246,"theta":-0.7829,"rho":-22.0076,"theo":368.8908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.07,"last_trade_time":"2026-01-30T13:45:51","percent_change":0.0,"prev_day_close":360.449996948242},{"option":"SPXW260930C06995000","bid":358.0,"bid_size":3.0,"ask":359.9,"ask_size":4.0,"iv":0.1713,"open_interest":1.0,"volume":0.0,"delta":0.5226,"gamma":0.0004,"vega":21.2527,"theta":-0.7824,"rho":19.538,"theo":358.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.8,"last_trade_time":"2026-02-17T10:32:30","percent_change":0.0,"prev_day_close":365.699996948242},{"option":"SPXW260930P06995000","bid":369.4,"bid_size":4.0,"ask":372.0,"ask_size":4.0,"iv":0.1714,"open_interest":18.0,"volume":0.0,"delta":-0.4786,"gamma":0.0004,"vega":21.2527,"theta":-0.7813,"rho":-22.1108,"theo":370.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":342.0,"last_trade_time":"2026-01-30T11:29:16","percent_change":0.0,"prev_day_close":362.25},{"option":"SPXW260930C07000000","bid":355.0,"bid_size":6.0,"ask":356.8,"ask_size":4.0,"iv":0.171,"open_interest":1096.0,"volume":0.0,"delta":0.5204,"gamma":0.0004,"vega":21.2588,"theta":-0.7813,"rho":19.4642,"theo":355.7375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.9,"last_trade_time":"2026-02-17T11:17:32","percent_change":0.0,"prev_day_close":362.600006103516},{"option":"SPXW260930P07000000","bid":371.7,"bid_size":19.0,"ask":373.7,"ask_size":14.0,"iv":0.1711,"open_interest":1403.0,"volume":11.0,"delta":-0.4808,"gamma":0.0004,"vega":21.2588,"theta":-0.7796,"rho":-22.2142,"theo":372.5851,"change":-23.7,"open":353.1,"high":353.1,"low":353.1,"tick":"down","last_trade_price":353.1,"last_trade_time":"2026-02-18T13:27:28","percent_change":-6.28981,"prev_day_close":364.149993896484},{"option":"SPXW260930C07005000","bid":352.0,"bid_size":2.0,"ask":353.8,"ask_size":4.0,"iv":0.1706,"open_interest":213.0,"volume":0.0,"delta":0.5182,"gamma":0.0004,"vega":21.2643,"theta":-0.7801,"rho":19.3902,"theo":352.7189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":342.8,"last_trade_time":"2026-02-17T12:37:21","percent_change":0.0,"prev_day_close":359.600006103516},{"option":"SPXW260930P07005000","bid":373.1,"bid_size":4.0,"ask":375.8,"ask_size":4.0,"iv":0.1707,"open_interest":245.0,"volume":0.0,"delta":-0.483,"gamma":0.0004,"vega":21.2643,"theta":-0.778,"rho":-22.3179,"theo":374.4484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.71,"last_trade_time":"2026-02-04T14:59:19","percent_change":0.0,"prev_day_close":365.949996948242},{"option":"SPXW260930C07010000","bid":349.0,"bid_size":2.0,"ask":351.0,"ask_size":4.0,"iv":0.1703,"open_interest":41.0,"volume":0.0,"delta":0.516,"gamma":0.0004,"vega":21.2692,"theta":-0.7789,"rho":19.3159,"theo":349.7112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":342.05,"last_trade_time":"2026-02-17T11:17:32","percent_change":0.0,"prev_day_close":356.550003051758},{"option":"SPXW260930P07010000","bid":375.0,"bid_size":9.0,"ask":377.6,"ask_size":9.0,"iv":0.1704,"open_interest":33.0,"volume":0.0,"delta":-0.4852,"gamma":0.0004,"vega":21.2692,"theta":-0.7763,"rho":-22.4218,"theo":376.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.1,"last_trade_time":"2026-01-20T14:56:38","percent_change":0.0,"prev_day_close":367.75},{"option":"SPXW260930C07015000","bid":346.0,"bid_size":2.0,"ask":348.0,"ask_size":4.0,"iv":0.1699,"open_interest":68.0,"volume":0.0,"delta":0.5138,"gamma":0.0004,"vega":21.2735,"theta":-0.7776,"rho":19.2415,"theo":346.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.95,"last_trade_time":"2026-02-17T12:37:21","percent_change":0.0,"prev_day_close":353.5},{"option":"SPXW260930P07015000","bid":376.9,"bid_size":4.0,"ask":379.5,"ask_size":4.0,"iv":0.17,"open_interest":65.0,"volume":0.0,"delta":-0.4874,"gamma":0.0004,"vega":21.2735,"theta":-0.7746,"rho":-22.5259,"theo":378.2074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.1,"last_trade_time":"2026-01-26T13:57:29","percent_change":0.0,"prev_day_close":369.649993896484},{"option":"SPXW260930C07020000","bid":343.1,"bid_size":2.0,"ask":344.9,"ask_size":4.0,"iv":0.1696,"open_interest":57.0,"volume":0.0,"delta":0.5116,"gamma":0.0004,"vega":21.2771,"theta":-0.7764,"rho":19.1669,"theo":343.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.74,"last_trade_time":"2026-02-13T10:30:27","percent_change":0.0,"prev_day_close":350.550003051758},{"option":"SPXW260930P07020000","bid":378.8,"bid_size":9.0,"ask":381.4,"ask_size":9.0,"iv":0.1697,"open_interest":68.0,"volume":0.0,"delta":-0.4896,"gamma":0.0004,"vega":21.2771,"theta":-0.7728,"rho":-22.6302,"theo":380.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":381.04,"last_trade_time":"2026-02-12T11:21:14","percent_change":0.0,"prev_day_close":371.550003051758},{"option":"SPXW260930C07025000","bid":340.2,"bid_size":1.0,"ask":341.9,"ask_size":4.0,"iv":0.1692,"open_interest":51.0,"volume":0.0,"delta":0.5094,"gamma":0.0004,"vega":21.2802,"theta":-0.7751,"rho":19.0922,"theo":340.7534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.1,"last_trade_time":"2026-01-23T11:27:19","percent_change":0.0,"prev_day_close":347.550003051758},{"option":"SPXW260930P07025000","bid":380.7,"bid_size":9.0,"ask":383.4,"ask_size":9.0,"iv":0.1693,"open_interest":150.0,"volume":0.0,"delta":-0.4918,"gamma":0.0004,"vega":21.2802,"theta":-0.7711,"rho":-22.7346,"theo":382.0102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.2,"last_trade_time":"2026-02-09T11:31:06","percent_change":0.0,"prev_day_close":373.449996948242},{"option":"SPXW260930C07030000","bid":337.1,"bid_size":2.0,"ask":338.9,"ask_size":4.0,"iv":0.1689,"open_interest":432.0,"volume":0.0,"delta":0.5072,"gamma":0.0004,"vega":21.2827,"theta":-0.7738,"rho":19.0173,"theo":337.7895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":402.7,"last_trade_time":"2026-01-26T11:18:31","percent_change":0.0,"prev_day_close":344.550003051758},{"option":"SPXW260930P07030000","bid":382.6,"bid_size":15.0,"ask":385.3,"ask_size":9.0,"iv":0.169,"open_interest":464.0,"volume":0.0,"delta":-0.494,"gamma":0.0004,"vega":21.2827,"theta":-0.7693,"rho":-22.8391,"theo":383.9281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":329.75,"last_trade_time":"2026-02-02T12:19:20","percent_change":0.0,"prev_day_close":375.350006103516},{"option":"SPXW260930C07035000","bid":334.2,"bid_size":6.0,"ask":336.0,"ask_size":4.0,"iv":0.1685,"open_interest":4.0,"volume":0.0,"delta":0.5049,"gamma":0.0004,"vega":21.2845,"theta":-0.7725,"rho":18.9423,"theo":334.8368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":335.05,"last_trade_time":"2026-02-05T09:30:10","percent_change":0.0,"prev_day_close":341.5},{"option":"SPXW260930P07035000","bid":384.7,"bid_size":4.0,"ask":387.2,"ask_size":4.0,"iv":0.1686,"open_interest":34.0,"volume":0.0,"delta":-0.4963,"gamma":0.0004,"vega":21.2845,"theta":-0.7675,"rho":-22.9438,"theo":385.8573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.64,"last_trade_time":"2026-02-03T10:38:40","percent_change":0.0,"prev_day_close":377.25},{"option":"SPXW260930C07040000","bid":331.2,"bid_size":11.0,"ask":333.0,"ask_size":4.0,"iv":0.1682,"open_interest":80.0,"volume":0.0,"delta":0.5027,"gamma":0.0004,"vega":21.2858,"theta":-0.7711,"rho":18.8672,"theo":331.8953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.48,"last_trade_time":"2026-01-20T14:25:54","percent_change":0.0,"prev_day_close":338.550003051758},{"option":"SPXW260930P07040000","bid":386.5,"bid_size":9.0,"ask":389.2,"ask_size":9.0,"iv":0.1683,"open_interest":18.0,"volume":0.0,"delta":-0.4985,"gamma":0.0004,"vega":21.2858,"theta":-0.7657,"rho":-23.0486,"theo":387.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.21,"last_trade_time":"2026-02-12T09:47:41","percent_change":0.0,"prev_day_close":379.149993896484},{"option":"SPXW260930C07045000","bid":328.3,"bid_size":6.0,"ask":330.1,"ask_size":4.0,"iv":0.1679,"open_interest":46.0,"volume":0.0,"delta":0.5004,"gamma":0.0004,"vega":21.2864,"theta":-0.7697,"rho":18.7919,"theo":328.965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":394.8,"last_trade_time":"2026-02-09T13:11:32","percent_change":0.0,"prev_day_close":335.650009155273},{"option":"SPXW260930P07045000","bid":388.6,"bid_size":4.0,"ask":391.1,"ask_size":4.0,"iv":0.1679,"open_interest":16.0,"volume":0.0,"delta":-0.5008,"gamma":0.0004,"vega":21.2864,"theta":-0.7638,"rho":-23.1535,"theo":389.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":351.88,"last_trade_time":"2026-02-11T15:36:09","percent_change":0.0,"prev_day_close":381.050003051758},{"option":"SPXW260930C07050000","bid":325.4,"bid_size":6.0,"ask":327.4,"ask_size":4.0,"iv":0.1675,"open_interest":315.0,"volume":0.0,"delta":0.4982,"gamma":0.0004,"vega":21.2864,"theta":-0.7683,"rho":18.7164,"theo":326.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.45,"last_trade_time":"2026-02-17T11:08:42","percent_change":0.0,"prev_day_close":332.650009155273},{"option":"SPXW260930P07050000","bid":390.6,"bid_size":9.0,"ask":393.1,"ask_size":9.0,"iv":0.1676,"open_interest":265.0,"volume":0.0,"delta":-0.503,"gamma":0.0004,"vega":21.2864,"theta":-0.7619,"rho":-23.2586,"theo":391.7121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":345.0,"last_trade_time":"2026-02-09T11:31:09","percent_change":0.0,"prev_day_close":383.0},{"option":"SPXW260930C07055000","bid":322.5,"bid_size":6.0,"ask":324.3,"ask_size":4.0,"iv":0.1672,"open_interest":11.0,"volume":0.0,"delta":0.4959,"gamma":0.0004,"vega":21.2858,"theta":-0.7669,"rho":18.6407,"theo":323.1387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":363.2,"last_trade_time":"2026-02-04T10:18:05","percent_change":0.0,"prev_day_close":329.75},{"option":"SPXW260930P07055000","bid":392.4,"bid_size":4.0,"ask":395.1,"ask_size":4.0,"iv":0.1672,"open_interest":103.0,"volume":0.0,"delta":-0.5053,"gamma":0.0004,"vega":21.2858,"theta":-0.76,"rho":-23.364,"theo":393.6865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.72,"last_trade_time":"2026-02-11T12:05:03","percent_change":0.0,"prev_day_close":384.900009155273},{"option":"SPXW260930C07060000","bid":319.6,"bid_size":6.0,"ask":321.4,"ask_size":4.0,"iv":0.1668,"open_interest":85.0,"volume":0.0,"delta":0.4936,"gamma":0.0004,"vega":21.2845,"theta":-0.7654,"rho":18.5648,"theo":320.2428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.85,"last_trade_time":"2026-02-17T11:08:42","percent_change":0.0,"prev_day_close":326.849990844727},{"option":"SPXW260930P07060000","bid":394.4,"bid_size":9.0,"ask":397.1,"ask_size":9.0,"iv":0.1669,"open_interest":84.0,"volume":0.0,"delta":-0.5076,"gamma":0.0004,"vega":21.2845,"theta":-0.7581,"rho":-23.4696,"theo":395.6724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.4,"last_trade_time":"2026-01-21T13:51:34","percent_change":0.0,"prev_day_close":386.949996948242},{"option":"SPXW260930C07065000","bid":316.7,"bid_size":6.0,"ask":318.5,"ask_size":4.0,"iv":0.1665,"open_interest":36.0,"volume":0.0,"delta":0.4914,"gamma":0.0004,"vega":21.2826,"theta":-0.764,"rho":18.4886,"theo":317.3584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.8,"last_trade_time":"2026-01-15T10:44:40","percent_change":0.0,"prev_day_close":323.899993896484},{"option":"SPXW260930P07065000","bid":396.4,"bid_size":4.0,"ask":399.1,"ask_size":4.0,"iv":0.1665,"open_interest":15.0,"volume":0.0,"delta":-0.5099,"gamma":0.0004,"vega":21.2826,"theta":-0.7561,"rho":-23.5755,"theo":397.6699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.21,"last_trade_time":"2026-01-30T10:52:54","percent_change":0.0,"prev_day_close":388.850006103516},{"option":"SPXW260930C07070000","bid":313.9,"bid_size":6.0,"ask":315.7,"ask_size":4.0,"iv":0.1661,"open_interest":42.0,"volume":0.0,"delta":0.4891,"gamma":0.0004,"vega":21.28,"theta":-0.7624,"rho":18.412,"theo":314.4857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":391.32,"last_trade_time":"2026-01-13T15:51:41","percent_change":0.0,"prev_day_close":321.0},{"option":"SPXW260930P07070000","bid":398.4,"bid_size":9.0,"ask":401.1,"ask_size":9.0,"iv":0.1662,"open_interest":32.0,"volume":0.0,"delta":-0.5122,"gamma":0.0004,"vega":21.28,"theta":-0.7541,"rho":-23.6817,"theo":399.6791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.46,"last_trade_time":"2026-02-03T09:54:57","percent_change":0.0,"prev_day_close":390.850006103516},{"option":"SPXW260930C07075000","bid":311.0,"bid_size":6.0,"ask":313.0,"ask_size":4.0,"iv":0.1658,"open_interest":76.0,"volume":0.0,"delta":0.4868,"gamma":0.0004,"vega":21.2768,"theta":-0.7609,"rho":18.335,"theo":311.6249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":361.1,"last_trade_time":"2025-12-12T12:07:38","percent_change":0.0,"prev_day_close":318.150009155273},{"option":"SPXW260930P07075000","bid":400.5,"bid_size":8.0,"ask":403.2,"ask_size":8.0,"iv":0.1659,"open_interest":20.0,"volume":0.0,"delta":-0.5144,"gamma":0.0004,"vega":21.2768,"theta":-0.7521,"rho":-23.7884,"theo":401.7001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.5,"last_trade_time":"2026-02-04T16:01:21","percent_change":0.0,"prev_day_close":392.850006103516},{"option":"SPXW260930C07080000","bid":308.2,"bid_size":6.0,"ask":310.0,"ask_size":4.0,"iv":0.1654,"open_interest":30.0,"volume":10.0,"delta":0.4845,"gamma":0.0004,"vega":21.2728,"theta":-0.7594,"rho":18.2576,"theo":308.7759,"change":10.92,"open":313.77,"high":313.77,"low":313.77,"tick":"no_change","last_trade_price":313.77,"last_trade_time":"2026-02-18T09:44:37","percent_change":3.60574,"prev_day_close":315.25},{"option":"SPXW260930P07080000","bid":402.5,"bid_size":8.0,"ask":405.2,"ask_size":8.0,"iv":0.1656,"open_interest":2.0,"volume":0.0,"delta":-0.5168,"gamma":0.0004,"vega":21.2728,"theta":-0.7501,"rho":-23.8954,"theo":403.733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":453.56,"last_trade_time":"2025-11-11T15:39:46","percent_change":0.0,"prev_day_close":394.850006103516},{"option":"SPXW260930C07085000","bid":305.3,"bid_size":6.0,"ask":307.2,"ask_size":4.0,"iv":0.1651,"open_interest":16.0,"volume":0.0,"delta":0.4822,"gamma":0.0004,"vega":21.2682,"theta":-0.7578,"rho":18.1797,"theo":305.939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.73,"last_trade_time":"2026-02-06T12:10:02","percent_change":0.0,"prev_day_close":312.399993896484},{"option":"SPXW260930P07085000","bid":404.6,"bid_size":4.0,"ask":407.3,"ask_size":4.0,"iv":0.1652,"open_interest":72.0,"volume":0.0,"delta":-0.5191,"gamma":0.0004,"vega":21.2682,"theta":-0.7481,"rho":-24.003,"theo":405.7779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":375.76,"last_trade_time":"2025-12-26T14:56:44","percent_change":0.0,"prev_day_close":396.850006103516},{"option":"SPXW260930C07090000","bid":302.5,"bid_size":6.0,"ask":304.3,"ask_size":4.0,"iv":0.1648,"open_interest":15.0,"volume":10.0,"delta":0.4798,"gamma":0.0004,"vega":21.2628,"theta":-0.7562,"rho":18.1012,"theo":303.1142,"change":10.87,"open":308.12,"high":308.12,"low":308.12,"tick":"no_change","last_trade_price":308.12,"last_trade_time":"2026-02-18T09:44:37","percent_change":3.65685,"prev_day_close":309.5},{"option":"SPXW260930P07090000","bid":406.8,"bid_size":8.0,"ask":409.3,"ask_size":8.0,"iv":0.1649,"open_interest":49.0,"volume":0.0,"delta":-0.5214,"gamma":0.0004,"vega":21.2628,"theta":-0.746,"rho":-24.1111,"theo":407.835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":455.05,"last_trade_time":"2025-11-11T13:22:30","percent_change":0.0,"prev_day_close":398.949996948242},{"option":"SPXW260930C07095000","bid":299.7,"bid_size":6.0,"ask":301.7,"ask_size":4.0,"iv":0.1644,"open_interest":12.0,"volume":0.0,"delta":0.4775,"gamma":0.0004,"vega":21.2568,"theta":-0.7546,"rho":18.0222,"theo":300.3017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.3,"last_trade_time":"2026-02-04T10:21:25","percent_change":0.0,"prev_day_close":306.700012207031},{"option":"SPXW260930P07095000","bid":408.5,"bid_size":2.0,"ask":411.4,"ask_size":4.0,"iv":0.1645,"open_interest":34.0,"volume":0.0,"delta":-0.5237,"gamma":0.0004,"vega":21.2568,"theta":-0.7439,"rho":-24.2198,"theo":409.9043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.1,"last_trade_time":"2026-02-13T10:52:22","percent_change":0.0,"prev_day_close":400.949996948242},{"option":"SPXW260930C07100000","bid":296.9,"bid_size":11.0,"ask":298.7,"ask_size":4.0,"iv":0.1641,"open_interest":68.0,"volume":0.0,"delta":0.4752,"gamma":0.0004,"vega":21.25,"theta":-0.7529,"rho":17.9426,"theo":297.5017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.97,"last_trade_time":"2026-02-17T10:39:22","percent_change":0.0,"prev_day_close":303.849990844727},{"option":"SPXW260930P07100000","bid":411.0,"bid_size":4.0,"ask":413.5,"ask_size":8.0,"iv":0.1642,"open_interest":401.0,"volume":0.0,"delta":-0.526,"gamma":0.0004,"vega":21.25,"theta":-0.7418,"rho":-24.3291,"theo":411.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":361.63,"last_trade_time":"2026-02-09T13:12:21","percent_change":0.0,"prev_day_close":403.050003051758},{"option":"SPXW260930C07105000","bid":294.1,"bid_size":6.0,"ask":296.0,"ask_size":4.0,"iv":0.1637,"open_interest":34.0,"volume":0.0,"delta":0.4728,"gamma":0.0004,"vega":21.2424,"theta":-0.7512,"rho":17.8623,"theo":294.7141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":315.68,"last_trade_time":"2026-02-03T14:05:31","percent_change":0.0,"prev_day_close":301.050003051758},{"option":"SPXW260930P07105000","bid":412.8,"bid_size":2.0,"ask":415.8,"ask_size":2.0,"iv":0.1639,"open_interest":60.0,"volume":0.0,"delta":-0.5284,"gamma":0.0004,"vega":21.2424,"theta":-0.7396,"rho":-24.4391,"theo":414.0803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.34,"last_trade_time":"2025-12-26T14:57:09","percent_change":0.0,"prev_day_close":405.050003051758},{"option":"SPXW260930C07110000","bid":291.4,"bid_size":6.0,"ask":293.2,"ask_size":4.0,"iv":0.1634,"open_interest":68.0,"volume":0.0,"delta":0.4705,"gamma":0.0005,"vega":21.2341,"theta":-0.7496,"rho":17.7814,"theo":291.9393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.8,"last_trade_time":"2026-02-11T11:39:53","percent_change":0.0,"prev_day_close":298.200012207031},{"option":"SPXW260930P07110000","bid":414.9,"bid_size":6.0,"ask":418.0,"ask_size":6.0,"iv":0.1635,"open_interest":2.0,"volume":0.0,"delta":-0.5307,"gamma":0.0005,"vega":21.2341,"theta":-0.7374,"rho":-24.5497,"theo":416.1873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":501.29,"last_trade_time":"2025-11-04T15:33:02","percent_change":0.0,"prev_day_close":407.149993896484},{"option":"SPXW260930C07115000","bid":288.6,"bid_size":6.0,"ask":290.5,"ask_size":4.0,"iv":0.1631,"open_interest":30.0,"volume":0.0,"delta":0.4682,"gamma":0.0005,"vega":21.225,"theta":-0.7478,"rho":17.6998,"theo":289.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.15,"last_trade_time":"2025-12-04T11:55:42","percent_change":0.0,"prev_day_close":295.5},{"option":"SPXW260930P07115000","bid":416.9,"bid_size":2.0,"ask":420.1,"ask_size":2.0,"iv":0.1632,"open_interest":37.0,"volume":0.0,"delta":-0.5331,"gamma":0.0005,"vega":21.225,"theta":-0.7352,"rho":-24.6609,"theo":418.3071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":407.1,"last_trade_time":"2026-01-21T14:31:24","percent_change":0.0,"prev_day_close":409.25},{"option":"SPXW260930C07120000","bid":285.9,"bid_size":1.0,"ask":287.9,"ask_size":4.0,"iv":0.1627,"open_interest":7.0,"volume":0.0,"delta":0.4658,"gamma":0.0005,"vega":21.2151,"theta":-0.7461,"rho":17.6176,"theo":286.4282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":285.89,"last_trade_time":"2026-02-13T15:04:48","percent_change":0.0,"prev_day_close":292.700012207031},{"option":"SPXW260930P07120000","bid":419.1,"bid_size":2.0,"ask":422.2,"ask_size":6.0,"iv":0.1628,"open_interest":66.0,"volume":0.0,"delta":-0.5354,"gamma":0.0005,"vega":21.2151,"theta":-0.733,"rho":-24.7727,"theo":420.4399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.3,"last_trade_time":"2026-02-05T10:50:59","percent_change":0.0,"prev_day_close":411.350006103516},{"option":"SPXW260930C07125000","bid":283.1,"bid_size":11.0,"ask":285.0,"ask_size":4.0,"iv":0.1624,"open_interest":161.0,"volume":0.0,"delta":0.4634,"gamma":0.0005,"vega":21.2045,"theta":-0.7443,"rho":17.5348,"theo":283.6922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":335.9,"last_trade_time":"2026-02-11T14:17:59","percent_change":0.0,"prev_day_close":289.899993896484},{"option":"SPXW260930P07125000","bid":421.2,"bid_size":6.0,"ask":424.4,"ask_size":2.0,"iv":0.1625,"open_interest":14.0,"volume":0.0,"delta":-0.5378,"gamma":0.0005,"vega":21.2045,"theta":-0.7308,"rho":-24.8852,"theo":422.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.41,"last_trade_time":"2026-02-11T13:11:57","percent_change":0.0,"prev_day_close":413.449996948242},{"option":"SPXW260930C07130000","bid":280.4,"bid_size":6.0,"ask":282.3,"ask_size":4.0,"iv":0.162,"open_interest":41.0,"volume":0.0,"delta":0.4611,"gamma":0.0005,"vega":21.193,"theta":-0.7425,"rho":17.4515,"theo":280.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.86,"last_trade_time":"2026-02-03T12:36:04","percent_change":0.0,"prev_day_close":287.200012207031},{"option":"SPXW260930P07130000","bid":423.5,"bid_size":6.0,"ask":426.5,"ask_size":2.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.5402,"gamma":0.0005,"vega":21.193,"theta":-0.7285,"rho":-24.9982,"theo":424.7449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.649993896484},{"option":"SPXW260930C07135000","bid":277.7,"bid_size":6.0,"ask":279.6,"ask_size":4.0,"iv":0.1617,"open_interest":62.0,"volume":0.0,"delta":0.4587,"gamma":0.0005,"vega":21.1808,"theta":-0.7407,"rho":17.3676,"theo":278.2601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":310.53,"last_trade_time":"2026-02-03T13:22:30","percent_change":0.0,"prev_day_close":284.449996948242},{"option":"SPXW260930P07135000","bid":425.5,"bid_size":2.0,"ask":428.7,"ask_size":2.0,"iv":0.1618,"open_interest":28.0,"volume":0.0,"delta":-0.5425,"gamma":0.0005,"vega":21.1808,"theta":-0.7262,"rho":-25.1118,"theo":426.9174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.9,"last_trade_time":"2026-01-21T14:30:55","percent_change":0.0,"prev_day_close":417.75},{"option":"SPXW260930C07140000","bid":275.1,"bid_size":1.0,"ask":276.9,"ask_size":4.0,"iv":0.1614,"open_interest":26.0,"volume":0.0,"delta":0.4563,"gamma":0.0005,"vega":21.1677,"theta":-0.7388,"rho":17.2832,"theo":275.5642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.21,"last_trade_time":"2026-02-03T12:36:04","percent_change":0.0,"prev_day_close":281.700012207031},{"option":"SPXW260930P07140000","bid":427.7,"bid_size":6.0,"ask":430.9,"ask_size":2.0,"iv":0.1615,"open_interest":12.0,"volume":0.0,"delta":-0.5449,"gamma":0.0005,"vega":21.1677,"theta":-0.7239,"rho":-25.2258,"theo":429.1033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.0,"last_trade_time":"2026-01-21T14:30:55","percent_change":0.0,"prev_day_close":419.949996948242},{"option":"SPXW260930C07145000","bid":272.3,"bid_size":6.0,"ask":274.4,"ask_size":4.0,"iv":0.161,"open_interest":14.0,"volume":0.0,"delta":0.4539,"gamma":0.0005,"vega":21.1539,"theta":-0.737,"rho":17.1986,"theo":272.8819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.66,"last_trade_time":"2025-12-26T14:18:05","percent_change":0.0,"prev_day_close":279.0},{"option":"SPXW260930P07145000","bid":429.9,"bid_size":2.0,"ask":433.1,"ask_size":2.0,"iv":0.1611,"open_interest":33.0,"volume":0.0,"delta":-0.5473,"gamma":0.0005,"vega":21.1539,"theta":-0.7215,"rho":-25.3401,"theo":431.3029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":392.36,"last_trade_time":"2026-02-11T13:11:57","percent_change":0.0,"prev_day_close":422.050003051758},{"option":"SPXW260930C07150000","bid":269.7,"bid_size":11.0,"ask":271.5,"ask_size":5.0,"iv":0.1608,"open_interest":13.0,"volume":1.0,"delta":0.4515,"gamma":0.0005,"vega":21.1393,"theta":-0.7351,"rho":17.1135,"theo":270.2133,"change":26.2,"open":291.05,"high":291.05,"low":291.05,"tick":"down","last_trade_price":291.05,"last_trade_time":"2026-02-18T11:07:13","percent_change":9.89239,"prev_day_close":276.299987792969},{"option":"SPXW260930P07150000","bid":432.3,"bid_size":6.0,"ask":435.3,"ask_size":2.0,"iv":0.1608,"open_interest":29.0,"volume":1.0,"delta":-0.5497,"gamma":0.0005,"vega":21.1393,"theta":-0.7192,"rho":-25.4548,"theo":433.5161,"change":-32.35,"open":406.7,"high":406.7,"low":406.7,"tick":"down","last_trade_price":406.7,"last_trade_time":"2026-02-18T11:07:13","percent_change":-7.36818,"prev_day_close":424.25},{"option":"SPXW260930C07155000","bid":267.0,"bid_size":6.0,"ask":268.9,"ask_size":5.0,"iv":0.1604,"open_interest":50.0,"volume":0.0,"delta":0.4491,"gamma":0.0005,"vega":21.1239,"theta":-0.7332,"rho":17.0281,"theo":267.5585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.7,"last_trade_time":"2026-01-02T14:56:43","percent_change":0.0,"prev_day_close":273.600006103516},{"option":"SPXW260930P07155000","bid":434.5,"bid_size":2.0,"ask":437.5,"ask_size":2.0,"iv":0.1605,"open_interest":11.0,"volume":0.0,"delta":-0.5521,"gamma":0.0005,"vega":21.1239,"theta":-0.7168,"rho":-25.5699,"theo":435.7432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.75,"last_trade_time":"2026-01-08T11:23:54","percent_change":0.0,"prev_day_close":426.449996948242},{"option":"SPXW260930C07160000","bid":264.4,"bid_size":1.0,"ask":266.3,"ask_size":5.0,"iv":0.1601,"open_interest":7.0,"volume":0.0,"delta":0.4467,"gamma":0.0005,"vega":21.1077,"theta":-0.7312,"rho":16.9425,"theo":264.9176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.98,"last_trade_time":"2025-11-26T10:48:14","percent_change":0.0,"prev_day_close":271.0},{"option":"SPXW260930P07160000","bid":436.6,"bid_size":6.0,"ask":439.8,"ask_size":2.0,"iv":0.1601,"open_interest":22.0,"volume":0.0,"delta":-0.5545,"gamma":0.0005,"vega":21.1077,"theta":-0.7143,"rho":-25.6851,"theo":437.9841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":411.09,"last_trade_time":"2026-02-06T12:52:13","percent_change":0.0,"prev_day_close":428.649993896484},{"option":"SPXW260930C07165000","bid":261.7,"bid_size":6.0,"ask":263.6,"ask_size":5.0,"iv":0.1597,"open_interest":7.0,"volume":0.0,"delta":0.4443,"gamma":0.0005,"vega":21.0908,"theta":-0.7292,"rho":16.8568,"theo":262.2907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.4,"last_trade_time":"2026-02-11T12:53:48","percent_change":0.0,"prev_day_close":268.299987792969},{"option":"SPXW260930P07165000","bid":439.0,"bid_size":2.0,"ask":442.0,"ask_size":2.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.5569,"gamma":0.0005,"vega":21.0908,"theta":-0.7119,"rho":-25.8005,"theo":440.239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.83,"last_trade_time":"2025-12-05T11:07:36","percent_change":0.0,"prev_day_close":430.900009155273},{"option":"SPXW260930C07170000","bid":259.1,"bid_size":6.0,"ask":261.0,"ask_size":5.0,"iv":0.1594,"open_interest":5.0,"volume":0.0,"delta":0.4419,"gamma":0.0005,"vega":21.0732,"theta":-0.7272,"rho":16.7711,"theo":259.6778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.88,"last_trade_time":"2025-12-12T11:46:45","percent_change":0.0,"prev_day_close":265.650009155273},{"option":"SPXW260930P07170000","bid":441.3,"bid_size":6.0,"ask":444.3,"ask_size":2.0,"iv":0.1595,"open_interest":6.0,"volume":0.0,"delta":-0.5593,"gamma":0.0005,"vega":21.0732,"theta":-0.7094,"rho":-25.9159,"theo":442.508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":460.09,"last_trade_time":"2026-01-21T13:12:19","percent_change":0.0,"prev_day_close":433.149993896484},{"option":"SPXW260930C07175000","bid":256.5,"bid_size":11.0,"ask":258.4,"ask_size":5.0,"iv":0.1591,"open_interest":238.0,"volume":0.0,"delta":0.4395,"gamma":0.0005,"vega":21.0548,"theta":-0.7252,"rho":16.6852,"theo":257.0791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":310.6,"last_trade_time":"2026-02-10T14:49:36","percent_change":0.0,"prev_day_close":263.0},{"option":"SPXW260930P07175000","bid":443.4,"bid_size":6.0,"ask":446.6,"ask_size":2.0,"iv":0.1592,"open_interest":33.0,"volume":0.0,"delta":-0.5618,"gamma":0.0005,"vega":21.0548,"theta":-0.7069,"rho":-26.0314,"theo":444.7911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":396.55,"last_trade_time":"2026-02-10T14:49:36","percent_change":0.0,"prev_day_close":435.400009155273},{"option":"SPXW260930C07180000","bid":254.0,"bid_size":6.0,"ask":255.9,"ask_size":5.0,"iv":0.1588,"open_interest":43.0,"volume":0.0,"delta":0.437,"gamma":0.0005,"vega":21.0357,"theta":-0.7232,"rho":16.5994,"theo":254.4945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.0,"last_trade_time":"2026-01-30T13:38:30","percent_change":0.0,"prev_day_close":260.449996948242},{"option":"SPXW260930P07180000","bid":445.7,"bid_size":6.0,"ask":448.9,"ask_size":2.0,"iv":0.1588,"open_interest":6.0,"volume":0.0,"delta":-0.5642,"gamma":0.0005,"vega":21.0357,"theta":-0.7044,"rho":-26.1469,"theo":447.0883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.62,"last_trade_time":"2026-02-09T14:24:22","percent_change":0.0,"prev_day_close":437.649993896484},{"option":"SPXW260930C07185000","bid":251.4,"bid_size":6.0,"ask":253.5,"ask_size":5.0,"iv":0.1584,"open_interest":120.0,"volume":0.0,"delta":0.4346,"gamma":0.0005,"vega":21.0159,"theta":-0.7211,"rho":16.5136,"theo":251.9242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.7,"last_trade_time":"2026-02-11T11:39:53","percent_change":0.0,"prev_day_close":257.799987792969},{"option":"SPXW260930P07185000","bid":448.2,"bid_size":2.0,"ask":451.2,"ask_size":2.0,"iv":0.1586,"open_interest":4.0,"volume":0.0,"delta":-0.5666,"gamma":0.0005,"vega":21.0159,"theta":-0.7019,"rho":-26.2624,"theo":449.3998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.17,"last_trade_time":"2026-01-23T11:01:38","percent_change":0.0,"prev_day_close":439.949996948242},{"option":"SPXW260930C07190000","bid":248.8,"bid_size":11.0,"ask":250.8,"ask_size":5.0,"iv":0.1581,"open_interest":41.0,"volume":0.0,"delta":0.4322,"gamma":0.0005,"vega":20.9953,"theta":-0.719,"rho":16.4278,"theo":249.3681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.27,"last_trade_time":"2025-12-10T15:34:21","percent_change":0.0,"prev_day_close":255.25},{"option":"SPXW260930P07190000","bid":450.5,"bid_size":6.0,"ask":453.5,"ask_size":2.0,"iv":0.1582,"open_interest":1.0,"volume":0.0,"delta":-0.5691,"gamma":0.0005,"vega":20.9953,"theta":-0.6993,"rho":-26.3778,"theo":451.7256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":539.53,"last_trade_time":"2025-10-02T10:02:26","percent_change":0.0,"prev_day_close":442.25},{"option":"SPXW260930C07195000","bid":246.3,"bid_size":6.0,"ask":248.4,"ask_size":5.0,"iv":0.1578,"open_interest":67.0,"volume":0.0,"delta":0.4297,"gamma":0.0005,"vega":20.974,"theta":-0.7169,"rho":16.342,"theo":246.8265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.24,"last_trade_time":"2026-01-28T09:39:53","percent_change":0.0,"prev_day_close":252.650001525879},{"option":"SPXW260930P07195000","bid":452.8,"bid_size":2.0,"ask":455.8,"ask_size":2.0,"iv":0.1579,"open_interest":45.0,"volume":0.0,"delta":-0.5715,"gamma":0.0005,"vega":20.974,"theta":-0.6967,"rho":-26.4933,"theo":454.0658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.27,"last_trade_time":"2026-01-20T13:36:21","percent_change":0.0,"prev_day_close":444.550003051758},{"option":"SPXW260930C07200000","bid":243.8,"bid_size":11.0,"ask":245.7,"ask_size":5.0,"iv":0.1575,"open_interest":342.0,"volume":0.0,"delta":0.4273,"gamma":0.0005,"vega":20.952,"theta":-0.7148,"rho":16.2562,"theo":244.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.1,"last_trade_time":"2026-02-12T15:55:21","percent_change":0.0,"prev_day_close":250.100006103516},{"option":"SPXW260930P07200000","bid":455.2,"bid_size":6.0,"ask":458.2,"ask_size":2.0,"iv":0.1576,"open_interest":130.0,"volume":0.0,"delta":-0.574,"gamma":0.0005,"vega":20.952,"theta":-0.6941,"rho":-26.6088,"theo":456.4204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":466.27,"last_trade_time":"2026-01-21T11:44:20","percent_change":0.0,"prev_day_close":446.850006103516},{"option":"SPXW260930C07205000","bid":241.3,"bid_size":6.0,"ask":243.2,"ask_size":5.0,"iv":0.1572,"open_interest":48.0,"volume":0.0,"delta":0.4248,"gamma":0.0005,"vega":20.9293,"theta":-0.7127,"rho":16.1704,"theo":241.7865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":272.2,"last_trade_time":"2026-02-04T15:01:19","percent_change":0.0,"prev_day_close":247.600006103516},{"option":"SPXW260930P07205000","bid":457.6,"bid_size":2.0,"ask":460.6,"ask_size":2.0,"iv":0.1573,"open_interest":60.0,"volume":4.0,"delta":-0.5764,"gamma":0.0005,"vega":20.9293,"theta":-0.6915,"rho":-26.7243,"theo":458.7895,"change":-23.64,"open":441.06,"high":441.06,"low":441.06,"tick":"no_change","last_trade_price":441.06,"last_trade_time":"2026-02-18T13:50:41","percent_change":-5.08715,"prev_day_close":449.199996948242},{"option":"SPXW260930C07210000","bid":238.8,"bid_size":6.0,"ask":240.9,"ask_size":5.0,"iv":0.1568,"open_interest":22.0,"volume":0.0,"delta":0.4224,"gamma":0.0005,"vega":20.9059,"theta":-0.7105,"rho":16.0844,"theo":239.2883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.09,"last_trade_time":"2026-01-21T11:13:21","percent_change":0.0,"prev_day_close":245.0},{"option":"SPXW260930P07210000","bid":459.8,"bid_size":6.0,"ask":463.0,"ask_size":6.0,"iv":0.1569,"open_interest":15.0,"volume":0.0,"delta":-0.5788,"gamma":0.0005,"vega":20.9059,"theta":-0.6888,"rho":-26.8398,"theo":461.1731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":483.27,"last_trade_time":"2026-02-13T16:08:07","percent_change":0.0,"prev_day_close":451.550003051758},{"option":"SPXW260930C07215000","bid":236.3,"bid_size":6.0,"ask":238.2,"ask_size":5.0,"iv":0.1565,"open_interest":54.0,"volume":0.0,"delta":0.4199,"gamma":0.0005,"vega":20.8817,"theta":-0.7083,"rho":15.9984,"theo":236.8047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.72,"last_trade_time":"2025-12-17T10:48:39","percent_change":0.0,"prev_day_close":242.5},{"option":"SPXW260930P07215000","bid":462.2,"bid_size":2.0,"ask":465.4,"ask_size":2.0,"iv":0.1566,"open_interest":2.0,"volume":0.0,"delta":-0.5813,"gamma":0.0005,"vega":20.8817,"theta":-0.6862,"rho":-26.9556,"theo":463.5714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.33,"last_trade_time":"2025-12-26T09:47:41","percent_change":0.0,"prev_day_close":453.949996948242},{"option":"SPXW260930C07220000","bid":233.8,"bid_size":12.0,"ask":235.7,"ask_size":5.0,"iv":0.1562,"open_interest":87.0,"volume":0.0,"delta":0.4174,"gamma":0.0005,"vega":20.8567,"theta":-0.7061,"rho":15.9121,"theo":234.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.69,"last_trade_time":"2026-01-21T10:44:01","percent_change":0.0,"prev_day_close":240.0},{"option":"SPXW260930P07220000","bid":464.8,"bid_size":6.0,"ask":467.8,"ask_size":2.0,"iv":0.1563,"open_interest":49.0,"volume":0.0,"delta":-0.5838,"gamma":0.0005,"vega":20.8567,"theta":-0.6835,"rho":-27.0715,"theo":465.9844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.89,"last_trade_time":"2026-01-21T10:44:08","percent_change":0.0,"prev_day_close":456.199996948242},{"option":"SPXW260930C07225000","bid":231.4,"bid_size":6.0,"ask":233.5,"ask_size":5.0,"iv":0.1559,"open_interest":81.0,"volume":0.0,"delta":0.415,"gamma":0.0005,"vega":20.8309,"theta":-0.7038,"rho":15.8256,"theo":231.8818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.0,"last_trade_time":"2026-02-11T15:59:46","percent_change":0.0,"prev_day_close":237.5},{"option":"SPXW260930P07225000","bid":467.2,"bid_size":6.0,"ask":470.2,"ask_size":2.0,"iv":0.156,"open_interest":6.0,"volume":0.0,"delta":-0.5863,"gamma":0.0005,"vega":20.8309,"theta":-0.6808,"rho":-27.1877,"theo":468.4122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":446.36,"last_trade_time":"2026-01-29T11:40:41","percent_change":0.0,"prev_day_close":458.649993896484},{"option":"SPXW260930C07230000","bid":229.0,"bid_size":6.0,"ask":230.9,"ask_size":5.0,"iv":0.1556,"open_interest":27.0,"volume":0.0,"delta":0.4125,"gamma":0.0005,"vega":20.8043,"theta":-0.7016,"rho":15.7388,"theo":229.4427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.7,"last_trade_time":"2026-01-28T15:51:40","percent_change":0.0,"prev_day_close":235.050003051758},{"option":"SPXW260930P07230000","bid":469.5,"bid_size":6.0,"ask":472.7,"ask_size":6.0,"iv":0.1556,"open_interest":2.0,"volume":0.0,"delta":-0.5887,"gamma":0.0005,"vega":20.8043,"theta":-0.678,"rho":-27.3042,"theo":470.8549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":445.94,"last_trade_time":"2026-01-22T10:18:02","percent_change":0.0,"prev_day_close":461.0},{"option":"SPXW260930C07235000","bid":226.5,"bid_size":6.0,"ask":228.4,"ask_size":5.0,"iv":0.1553,"open_interest":71.0,"volume":0.0,"delta":0.41,"gamma":0.0005,"vega":20.7768,"theta":-0.6993,"rho":15.6516,"theo":227.0186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.85,"last_trade_time":"2025-12-17T11:58:52","percent_change":0.0,"prev_day_close":232.600006103516},{"option":"SPXW260930P07235000","bid":472.1,"bid_size":2.0,"ask":475.1,"ask_size":2.0,"iv":0.1553,"open_interest":4.0,"volume":0.0,"delta":-0.5912,"gamma":0.0005,"vega":20.7768,"theta":-0.6753,"rho":-27.421,"theo":473.3127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":487.82,"last_trade_time":"2025-10-28T14:57:05","percent_change":0.0,"prev_day_close":463.550003051758},{"option":"SPXW260930C07240000","bid":224.1,"bid_size":12.0,"ask":226.0,"ask_size":5.0,"iv":0.155,"open_interest":223.0,"volume":0.0,"delta":0.4076,"gamma":0.0005,"vega":20.7485,"theta":-0.697,"rho":15.5639,"theo":224.6096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":255.85,"last_trade_time":"2026-02-06T13:35:09","percent_change":0.0,"prev_day_close":230.25},{"option":"SPXW260930P07240000","bid":474.6,"bid_size":6.0,"ask":477.6,"ask_size":2.0,"iv":0.155,"open_interest":4.0,"volume":0.0,"delta":-0.5937,"gamma":0.0005,"vega":20.7485,"theta":-0.6725,"rho":-27.5384,"theo":475.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":425.63,"last_trade_time":"2026-01-09T11:19:56","percent_change":0.0,"prev_day_close":465.949996948242},{"option":"SPXW260930C07245000","bid":221.7,"bid_size":6.0,"ask":223.6,"ask_size":5.0,"iv":0.1546,"open_interest":9.0,"volume":0.0,"delta":0.4051,"gamma":0.0005,"vega":20.7193,"theta":-0.6947,"rho":15.4758,"theo":222.2157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.37,"last_trade_time":"2025-12-01T14:23:45","percent_change":0.0,"prev_day_close":227.699996948242},{"option":"SPXW260930P07245000","bid":477.1,"bid_size":2.0,"ask":480.0,"ask_size":2.0,"iv":0.1548,"open_interest":10.0,"volume":0.0,"delta":-0.5962,"gamma":0.0005,"vega":20.7193,"theta":-0.6697,"rho":-27.6561,"theo":478.2735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.77,"last_trade_time":"2026-01-30T13:10:55","percent_change":0.0,"prev_day_close":468.350006103516},{"option":"SPXW260930C07250000","bid":219.3,"bid_size":12.0,"ask":221.3,"ask_size":5.0,"iv":0.1544,"open_interest":73.0,"volume":0.0,"delta":0.4026,"gamma":0.0005,"vega":20.6891,"theta":-0.6923,"rho":15.3871,"theo":219.8373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.7,"last_trade_time":"2026-02-02T10:30:23","percent_change":0.0,"prev_day_close":225.25},{"option":"SPXW260930P07250000","bid":479.6,"bid_size":6.0,"ask":482.5,"ask_size":2.0,"iv":0.1544,"open_interest":21.0,"volume":0.0,"delta":-0.5986,"gamma":0.0005,"vega":20.6891,"theta":-0.6669,"rho":-27.7745,"theo":480.7769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.13,"last_trade_time":"2026-01-23T14:16:01","percent_change":0.0,"prev_day_close":470.850006103516},{"option":"SPXW260930C07255000","bid":217.0,"bid_size":6.0,"ask":219.1,"ask_size":5.0,"iv":0.154,"open_interest":36.0,"volume":0.0,"delta":0.4001,"gamma":0.0005,"vega":20.658,"theta":-0.6899,"rho":15.2979,"theo":217.4742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.4,"last_trade_time":"2026-01-30T14:05:27","percent_change":0.0,"prev_day_close":222.849998474121},{"option":"SPXW260930P07255000","bid":482.1,"bid_size":2.0,"ask":485.1,"ask_size":2.0,"iv":0.1541,"open_interest":12.0,"volume":0.0,"delta":-0.6011,"gamma":0.0005,"vega":20.658,"theta":-0.664,"rho":-27.8933,"theo":483.2957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.78,"last_trade_time":"2026-01-30T15:26:19","percent_change":0.0,"prev_day_close":473.350006103516},{"option":"SPXW260930C07260000","bid":214.6,"bid_size":12.0,"ask":216.5,"ask_size":5.0,"iv":0.1537,"open_interest":25.0,"volume":0.0,"delta":0.3976,"gamma":0.0005,"vega":20.626,"theta":-0.6876,"rho":15.2082,"theo":215.1267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.16,"last_trade_time":"2026-01-23T09:50:03","percent_change":0.0,"prev_day_close":220.449996948242},{"option":"SPXW260930P07260000","bid":484.6,"bid_size":6.0,"ask":487.6,"ask_size":2.0,"iv":0.1538,"open_interest":10.0,"volume":0.0,"delta":-0.6036,"gamma":0.0005,"vega":20.626,"theta":-0.6612,"rho":-28.0127,"theo":485.83,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.35,"last_trade_time":"2026-01-23T11:31:02","percent_change":0.0,"prev_day_close":475.850006103516},{"option":"SPXW260930C07265000","bid":212.3,"bid_size":6.0,"ask":214.2,"ask_size":5.0,"iv":0.1534,"open_interest":31.0,"volume":0.0,"delta":0.3951,"gamma":0.0005,"vega":20.593,"theta":-0.6852,"rho":15.118,"theo":212.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":283.5,"last_trade_time":"2026-01-27T10:58:05","percent_change":0.0,"prev_day_close":218.150001525879},{"option":"SPXW260930P07265000","bid":487.2,"bid_size":2.0,"ask":490.2,"ask_size":2.0,"iv":0.1535,"open_interest":37.0,"volume":0.0,"delta":-0.6061,"gamma":0.0005,"vega":20.593,"theta":-0.6583,"rho":-28.1326,"theo":488.38,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":535.67,"last_trade_time":"2026-02-17T10:28:25","percent_change":0.0,"prev_day_close":478.350006103516},{"option":"SPXW260930C07270000","bid":210.0,"bid_size":7.0,"ask":212.1,"ask_size":5.0,"iv":0.1531,"open_interest":45.0,"volume":0.0,"delta":0.3926,"gamma":0.0005,"vega":20.559,"theta":-0.6827,"rho":15.0272,"theo":210.4789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":280.93,"last_trade_time":"2026-01-27T10:58:05","percent_change":0.0,"prev_day_close":215.75},{"option":"SPXW260930P07270000","bid":489.7,"bid_size":6.0,"ask":492.7,"ask_size":2.0,"iv":0.1532,"open_interest":10.0,"volume":0.0,"delta":-0.6086,"gamma":0.0005,"vega":20.559,"theta":-0.6554,"rho":-28.253,"theo":490.9458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.02,"last_trade_time":"2026-02-10T15:18:34","percent_change":0.0,"prev_day_close":480.850006103516},{"option":"SPXW260930C07275000","bid":207.7,"bid_size":6.0,"ask":209.8,"ask_size":5.0,"iv":0.1528,"open_interest":201.0,"volume":0.0,"delta":0.3901,"gamma":0.0005,"vega":20.524,"theta":-0.6803,"rho":14.936,"theo":208.1787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.3,"last_trade_time":"2026-02-05T10:13:13","percent_change":0.0,"prev_day_close":213.449996948242},{"option":"SPXW260930P07275000","bid":492.3,"bid_size":6.0,"ask":495.3,"ask_size":2.0,"iv":0.1529,"open_interest":3.0,"volume":0.0,"delta":-0.6111,"gamma":0.0005,"vega":20.524,"theta":-0.6524,"rho":-28.3739,"theo":493.5275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":431.7,"last_trade_time":"2026-01-15T13:24:43","percent_change":0.0,"prev_day_close":483.449996948242},{"option":"SPXW260930C07280000","bid":205.4,"bid_size":6.0,"ask":207.3,"ask_size":5.0,"iv":0.1525,"open_interest":91.0,"volume":0.0,"delta":0.3876,"gamma":0.0005,"vega":20.4881,"theta":-0.6778,"rho":14.8443,"theo":205.8945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.23,"last_trade_time":"2026-02-05T14:22:44","percent_change":0.0,"prev_day_close":211.100006103516},{"option":"SPXW260930P07280000","bid":494.9,"bid_size":6.0,"ask":497.8,"ask_size":2.0,"iv":0.1526,"open_interest":27.0,"volume":0.0,"delta":-0.6136,"gamma":0.0005,"vega":20.4881,"theta":-0.6495,"rho":-28.4952,"theo":496.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.94,"last_trade_time":"2026-01-22T14:23:09","percent_change":0.0,"prev_day_close":485.949996948242},{"option":"SPXW260930C07285000","bid":203.1,"bid_size":6.0,"ask":205.0,"ask_size":5.0,"iv":0.1522,"open_interest":72.0,"volume":0.0,"delta":0.3851,"gamma":0.0005,"vega":20.4512,"theta":-0.6753,"rho":14.7523,"theo":203.6264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.65,"last_trade_time":"2026-01-27T11:20:25","percent_change":0.0,"prev_day_close":208.75},{"option":"SPXW260930P07285000","bid":497.5,"bid_size":2.0,"ask":500.5,"ask_size":2.0,"iv":0.1523,"open_interest":20.0,"volume":0.0,"delta":-0.6161,"gamma":0.0005,"vega":20.4512,"theta":-0.6465,"rho":-28.6169,"theo":498.7388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":448.88,"last_trade_time":"2026-01-16T15:35:00","percent_change":0.0,"prev_day_close":488.550003051758},{"option":"SPXW260930C07290000","bid":200.8,"bid_size":14.0,"ask":203.0,"ask_size":5.0,"iv":0.152,"open_interest":221.0,"volume":0.0,"delta":0.3826,"gamma":0.0005,"vega":20.4134,"theta":-0.6728,"rho":14.6603,"theo":201.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.09,"last_trade_time":"2026-01-27T11:20:25","percent_change":0.0,"prev_day_close":206.449996948242},{"option":"SPXW260930P07290000","bid":500.1,"bid_size":6.0,"ask":503.1,"ask_size":2.0,"iv":0.152,"open_interest":10.0,"volume":0.0,"delta":-0.6186,"gamma":0.0005,"vega":20.4134,"theta":-0.6436,"rho":-28.7386,"theo":501.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.67,"last_trade_time":"2026-02-10T10:25:16","percent_change":0.0,"prev_day_close":491.149993896484},{"option":"SPXW260930C07295000","bid":198.6,"bid_size":7.0,"ask":200.5,"ask_size":5.0,"iv":0.1516,"open_interest":135.0,"volume":0.0,"delta":0.3801,"gamma":0.0005,"vega":20.3747,"theta":-0.6703,"rho":14.5679,"theo":199.1384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.9,"last_trade_time":"2026-01-28T15:52:14","percent_change":0.0,"prev_day_close":204.25},{"option":"SPXW260930P07295000","bid":502.8,"bid_size":2.0,"ask":505.7,"ask_size":2.0,"iv":0.1517,"open_interest":28.0,"volume":0.0,"delta":-0.6211,"gamma":0.0005,"vega":20.3747,"theta":-0.6405,"rho":-28.8607,"theo":504.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":441.79,"last_trade_time":"2026-01-27T09:41:26","percent_change":0.0,"prev_day_close":493.800003051758},{"option":"SPXW260930C07300000","bid":196.4,"bid_size":7.0,"ask":198.3,"ask_size":5.0,"iv":0.1513,"open_interest":770.0,"volume":1.0,"delta":0.3776,"gamma":0.0005,"vega":20.3351,"theta":-0.6677,"rho":14.4754,"theo":196.9186,"change":21.42,"open":214.27,"high":214.27,"low":214.27,"tick":"down","last_trade_price":214.27,"last_trade_time":"2026-02-18T12:07:29","percent_change":11.1071,"prev_day_close":201.949996948242},{"option":"SPXW260930P07300000","bid":505.4,"bid_size":6.0,"ask":508.3,"ask_size":2.0,"iv":0.1514,"open_interest":150.0,"volume":0.0,"delta":-0.6236,"gamma":0.0005,"vega":20.3351,"theta":-0.6375,"rho":-28.9828,"theo":506.6766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":515.07,"last_trade_time":"2026-02-12T13:10:24","percent_change":0.0,"prev_day_close":496.350006103516},{"option":"SPXW260930C07305000","bid":194.2,"bid_size":7.0,"ask":196.1,"ask_size":5.0,"iv":0.1511,"open_interest":53.0,"volume":0.0,"delta":0.3751,"gamma":0.0005,"vega":20.2947,"theta":-0.6652,"rho":14.383,"theo":194.7151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.29,"last_trade_time":"2025-12-02T12:57:20","percent_change":0.0,"prev_day_close":199.650001525879},{"option":"SPXW260930P07305000","bid":508.1,"bid_size":2.0,"ask":511.0,"ask_size":2.0,"iv":0.1511,"open_interest":36.0,"volume":0.0,"delta":-0.6261,"gamma":0.0005,"vega":20.2947,"theta":-0.6345,"rho":-29.1049,"theo":509.355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.0,"last_trade_time":"2026-02-13T10:22:23","percent_change":0.0,"prev_day_close":498.949996948242},{"option":"SPXW260930C07310000","bid":192.0,"bid_size":7.0,"ask":193.9,"ask_size":5.0,"iv":0.1508,"open_interest":158.0,"volume":0.0,"delta":0.3726,"gamma":0.0005,"vega":20.2534,"theta":-0.6626,"rho":14.2907,"theo":192.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.4,"last_trade_time":"2026-02-09T11:12:40","percent_change":0.0,"prev_day_close":197.449996948242},{"option":"SPXW260930P07310000","bid":510.8,"bid_size":6.0,"ask":513.7,"ask_size":2.0,"iv":0.1508,"open_interest":88.0,"volume":0.0,"delta":-0.6286,"gamma":0.0005,"vega":20.2534,"theta":-0.6314,"rho":-29.2269,"theo":512.0495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":461.11,"last_trade_time":"2026-01-30T10:08:56","percent_change":0.0,"prev_day_close":501.600006103516},{"option":"SPXW260930C07315000","bid":189.8,"bid_size":7.0,"ask":191.7,"ask_size":5.0,"iv":0.1505,"open_interest":245.0,"volume":0.0,"delta":0.3701,"gamma":0.0005,"vega":20.2114,"theta":-0.66,"rho":14.1985,"theo":190.3568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.6,"last_trade_time":"2026-01-21T13:03:31","percent_change":0.0,"prev_day_close":195.25},{"option":"SPXW260930P07315000","bid":513.5,"bid_size":2.0,"ask":516.4,"ask_size":2.0,"iv":0.1505,"open_interest":48.0,"volume":0.0,"delta":-0.6311,"gamma":0.0005,"vega":20.2114,"theta":-0.6283,"rho":-29.3487,"theo":514.7603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":445.49,"last_trade_time":"2026-01-27T15:40:14","percent_change":0.0,"prev_day_close":504.25},{"option":"SPXW260930C07320000","bid":187.6,"bid_size":13.0,"ask":189.6,"ask_size":5.0,"iv":0.1502,"open_interest":186.0,"volume":0.0,"delta":0.3676,"gamma":0.0005,"vega":20.1687,"theta":-0.6573,"rho":14.1065,"theo":188.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.9,"last_trade_time":"2026-02-09T15:26:06","percent_change":0.0,"prev_day_close":193.050003051758},{"option":"SPXW260930P07320000","bid":516.2,"bid_size":6.0,"ask":519.1,"ask_size":2.0,"iv":0.1502,"open_interest":36.0,"volume":0.0,"delta":-0.6337,"gamma":0.0005,"vega":20.1687,"theta":-0.6252,"rho":-29.4704,"theo":517.4874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.65,"last_trade_time":"2025-11-26T14:03:11","percent_change":0.0,"prev_day_close":506.949996948242},{"option":"SPXW260930C07325000","bid":185.5,"bid_size":7.0,"ask":187.4,"ask_size":5.0,"iv":0.1499,"open_interest":248.0,"volume":0.0,"delta":0.3651,"gamma":0.0005,"vega":20.1252,"theta":-0.6547,"rho":14.0148,"theo":186.0634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.5,"last_trade_time":"2026-02-05T10:31:56","percent_change":0.0,"prev_day_close":190.849998474121},{"option":"SPXW260930P07325000","bid":518.9,"bid_size":6.0,"ask":521.8,"ask_size":2.0,"iv":0.1499,"open_interest":38.0,"volume":0.0,"delta":-0.6362,"gamma":0.0005,"vega":20.1252,"theta":-0.6221,"rho":-29.5918,"theo":520.2306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":570.6,"last_trade_time":"2026-02-17T09:58:06","percent_change":0.0,"prev_day_close":509.600006103516},{"option":"SPXW260930C07330000","bid":183.3,"bid_size":15.0,"ask":185.4,"ask_size":5.0,"iv":0.1496,"open_interest":197.0,"volume":0.0,"delta":0.3626,"gamma":0.0005,"vega":20.081,"theta":-0.652,"rho":13.9233,"theo":183.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.95,"last_trade_time":"2026-01-05T15:02:17","percent_change":0.0,"prev_day_close":188.650001525879},{"option":"SPXW260930P07330000","bid":521.3,"bid_size":6.0,"ask":524.5,"ask_size":2.0,"iv":0.1496,"open_interest":48.0,"volume":0.0,"delta":-0.6387,"gamma":0.0005,"vega":20.081,"theta":-0.619,"rho":-29.7129,"theo":522.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":492.75,"last_trade_time":"2026-01-05T14:00:14","percent_change":0.0,"prev_day_close":512.100006103516},{"option":"SPXW260930C07335000","bid":181.2,"bid_size":7.0,"ask":183.1,"ask_size":5.0,"iv":0.1493,"open_interest":206.0,"volume":0.0,"delta":0.36,"gamma":0.0005,"vega":20.0362,"theta":-0.6494,"rho":13.832,"theo":181.8347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.5,"last_trade_time":"2026-02-13T09:53:20","percent_change":0.0,"prev_day_close":186.550003051758},{"option":"SPXW260930P07335000","bid":524.4,"bid_size":2.0,"ask":527.3,"ask_size":2.0,"iv":0.1493,"open_interest":82.0,"volume":0.0,"delta":-0.6412,"gamma":0.0005,"vega":20.0362,"theta":-0.6158,"rho":-29.8338,"theo":525.7656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":552.52,"last_trade_time":"2025-12-02T11:05:35","percent_change":0.0,"prev_day_close":515.0},{"option":"SPXW260930C07340000","bid":179.1,"bid_size":7.0,"ask":181.0,"ask_size":5.0,"iv":0.149,"open_interest":259.0,"volume":0.0,"delta":0.3576,"gamma":0.0005,"vega":19.9907,"theta":-0.6467,"rho":13.741,"theo":179.7446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.5,"last_trade_time":"2026-02-13T10:48:29","percent_change":0.0,"prev_day_close":184.449996948242},{"option":"SPXW260930P07340000","bid":527.2,"bid_size":5.0,"ask":530.1,"ask_size":2.0,"iv":0.149,"open_interest":93.0,"volume":0.0,"delta":-0.6437,"gamma":0.0005,"vega":19.9907,"theta":-0.6126,"rho":-29.9545,"theo":528.5573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":581.8,"last_trade_time":"2026-02-17T09:58:50","percent_change":0.0,"prev_day_close":517.75},{"option":"SPXW260930C07345000","bid":177.0,"bid_size":7.0,"ask":178.9,"ask_size":5.0,"iv":0.1487,"open_interest":140.0,"volume":0.0,"delta":0.355,"gamma":0.0005,"vega":19.9445,"theta":-0.644,"rho":13.6502,"theo":177.6707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.8,"last_trade_time":"2026-02-13T14:15:33","percent_change":0.0,"prev_day_close":182.25},{"option":"SPXW260930P07345000","bid":529.6,"bid_size":2.0,"ask":532.8,"ask_size":2.0,"iv":0.1488,"open_interest":11.0,"volume":0.0,"delta":-0.6462,"gamma":0.0005,"vega":19.9445,"theta":-0.6095,"rho":-30.075,"theo":531.3652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":592.2,"last_trade_time":"2026-02-05T16:06:20","percent_change":0.0,"prev_day_close":520.550018310547},{"option":"SPXW260930C07350000","bid":174.9,"bid_size":14.0,"ask":177.0,"ask_size":5.0,"iv":0.1484,"open_interest":446.0,"volume":0.0,"delta":0.3525,"gamma":0.0005,"vega":19.8976,"theta":-0.6412,"rho":13.5595,"theo":175.6128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.7,"last_trade_time":"2026-02-13T14:15:33","percent_change":0.0,"prev_day_close":180.150001525879},{"option":"SPXW260930P07350000","bid":532.4,"bid_size":5.0,"ask":535.7,"ask_size":5.0,"iv":0.1485,"open_interest":12.0,"volume":0.0,"delta":-0.6487,"gamma":0.0005,"vega":19.8976,"theta":-0.6062,"rho":-30.1953,"theo":534.1892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":585.4,"last_trade_time":"2026-02-17T09:58:06","percent_change":0.0,"prev_day_close":523.350006103516},{"option":"SPXW260930C07375000","bid":164.8,"bid_size":8.0,"ask":166.9,"ask_size":5.0,"iv":0.147,"open_interest":143.0,"volume":0.0,"delta":0.34,"gamma":0.0005,"vega":19.6521,"theta":-0.6273,"rho":13.106,"theo":165.565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.8,"last_trade_time":"2026-02-17T10:24:54","percent_change":0.0,"prev_day_close":169.849998474121},{"option":"SPXW260930P07375000","bid":547.0,"bid_size":1.0,"ask":549.9,"ask_size":1.0,"iv":0.1471,"open_interest":76.0,"volume":0.0,"delta":-0.6612,"gamma":0.0005,"vega":19.6521,"theta":-0.59,"rho":-30.7971,"theo":548.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":575.5,"last_trade_time":"2026-02-05T12:02:59","percent_change":0.0,"prev_day_close":537.350006103516},{"option":"SPXW260930C07400000","bid":155.1,"bid_size":8.0,"ask":157.0,"ask_size":5.0,"iv":0.1457,"open_interest":756.0,"volume":6.0,"delta":0.3276,"gamma":0.0005,"vega":19.3849,"theta":-0.613,"rho":12.6467,"theo":155.9207,"change":9.1,"open":169.2,"high":169.2,"low":161.5,"tick":"down","last_trade_price":161.5,"last_trade_time":"2026-02-18T14:35:18","percent_change":5.97113,"prev_day_close":160.0},{"option":"SPXW260930P07400000","bid":561.7,"bid_size":1.0,"ask":564.6,"ask_size":1.0,"iv":0.1457,"open_interest":23.0,"volume":0.0,"delta":-0.6737,"gamma":0.0005,"vega":19.3849,"theta":-0.5733,"rho":-31.4048,"theo":563.3155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":528.36,"last_trade_time":"2026-02-06T12:52:13","percent_change":0.0,"prev_day_close":551.850006103516},{"option":"SPXW260930C07425000","bid":145.8,"bid_size":21.0,"ask":147.8,"ask_size":5.0,"iv":0.1445,"open_interest":99.0,"volume":0.0,"delta":0.3152,"gamma":0.0005,"vega":19.0932,"theta":-0.5984,"rho":12.1806,"theo":146.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.84,"last_trade_time":"2026-02-09T14:40:29","percent_change":0.0,"prev_day_close":150.400001525879},{"option":"SPXW260930P07425000","bid":576.8,"bid_size":1.0,"ask":579.7,"ask_size":1.0,"iv":0.1445,"open_interest":52.0,"volume":0.0,"delta":-0.6861,"gamma":0.0005,"vega":19.0932,"theta":-0.5563,"rho":-32.0192,"theo":578.4864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":519.0,"last_trade_time":"2026-02-11T11:44:14","percent_change":0.0,"prev_day_close":566.75},{"option":"SPXW260930C07450000","bid":136.9,"bid_size":21.0,"ask":138.9,"ask_size":5.0,"iv":0.1432,"open_interest":501.0,"volume":0.0,"delta":0.3029,"gamma":0.0005,"vega":18.7797,"theta":-0.5834,"rho":11.7161,"theo":137.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":147.16,"last_trade_time":"2026-02-12T13:54:05","percent_change":0.0,"prev_day_close":141.299995422363},{"option":"SPXW260930P07450000","bid":592.3,"bid_size":1.0,"ask":595.3,"ask_size":1.0,"iv":0.1432,"open_interest":46.0,"volume":2.0,"delta":-0.6984,"gamma":0.0005,"vega":18.7797,"theta":-0.5389,"rho":-32.632,"theo":594.061,"change":-29.65,"open":571.9,"high":571.9,"low":571.9,"tick":"no_change","last_trade_price":571.9,"last_trade_time":"2026-02-18T13:50:41","percent_change":-4.92893,"prev_day_close":582.050018310547},{"option":"SPXW260930C07475000","bid":128.5,"bid_size":9.0,"ask":130.2,"ask_size":5.0,"iv":0.142,"open_interest":269.0,"volume":7.0,"delta":0.2907,"gamma":0.0004,"vega":18.4504,"theta":-0.5681,"rho":11.2619,"theo":129.4081,"change":14.35,"open":140.55,"high":140.55,"low":140.55,"tick":"down","last_trade_price":140.55,"last_trade_time":"2026-02-18T11:18:04","percent_change":11.3708,"prev_day_close":132.599998474121},{"option":"SPXW260930P07475000","bid":606.5,"bid_size":3.0,"ask":613.5,"ask_size":3.0,"iv":0.142,"open_interest":33.0,"volume":0.0,"delta":-0.7105,"gamma":0.0004,"vega":18.4504,"theta":-0.5213,"rho":-33.2345,"theo":610.0305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":533.0,"last_trade_time":"2026-02-11T09:37:03","percent_change":0.0,"prev_day_close":597.450012207031},{"option":"SPXW260930C07500000","bid":120.3,"bid_size":24.0,"ask":122.2,"ask_size":6.0,"iv":0.1409,"open_interest":381.0,"volume":0.0,"delta":0.2787,"gamma":0.0004,"vega":18.1085,"theta":-0.5526,"rho":10.8166,"theo":121.3518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.4,"last_trade_time":"2026-02-17T10:52:40","percent_change":0.0,"prev_day_close":124.299999237061},{"option":"SPXW260930P07500000","bid":622.8,"bid_size":3.0,"ask":630.0,"ask_size":3.0,"iv":0.1409,"open_interest":104.0,"volume":0.0,"delta":-0.7225,"gamma":0.0004,"vega":18.1085,"theta":-0.5033,"rho":-33.8281,"theo":626.3834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":687.9,"last_trade_time":"2026-02-17T10:32:11","percent_change":0.0,"prev_day_close":613.599975585938},{"option":"SPXW260930C07550000","bid":105.3,"bid_size":19.0,"ask":107.1,"ask_size":6.0,"iv":0.1387,"open_interest":400.0,"volume":1.0,"delta":0.2552,"gamma":0.0004,"vega":17.3721,"theta":-0.5208,"rho":9.9253,"theo":106.3619,"change":6.26,"open":109.76,"high":109.76,"low":109.76,"tick":"up","last_trade_price":109.76,"last_trade_time":"2026-02-18T16:14:42","percent_change":6.04831,"prev_day_close":108.900001525879},{"option":"SPXW260930P07550000","bid":656.3,"bid_size":4.0,"ask":663.6,"ask_size":4.0,"iv":0.1386,"open_interest":99.0,"volume":0.0,"delta":-0.7461,"gamma":0.0004,"vega":17.3721,"theta":-0.4667,"rho":-35.0161,"theo":660.2119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.4,"last_trade_time":"2026-02-11T09:36:11","percent_change":0.0,"prev_day_close":646.649993896484},{"option":"SPXW260930C07600000","bid":91.7,"bid_size":26.0,"ask":93.5,"ask_size":6.0,"iv":0.1367,"open_interest":135.0,"volume":0.0,"delta":0.2324,"gamma":0.0004,"vega":16.5644,"theta":-0.4882,"rho":9.0559,"theo":92.8299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.9,"last_trade_time":"2026-02-17T09:32:23","percent_change":0.0,"prev_day_close":95.0},{"option":"SPXW260930P07600000","bid":691.4,"bid_size":4.0,"ask":698.9,"ask_size":4.0,"iv":0.1366,"open_interest":76.0,"volume":0.0,"delta":-0.7688,"gamma":0.0004,"vega":16.5644,"theta":-0.4295,"rho":-36.1821,"theo":695.4983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":652.89,"last_trade_time":"2026-01-08T14:36:08","percent_change":0.0,"prev_day_close":681.5},{"option":"SPXW260930C07650000","bid":79.6,"bid_size":28.0,"ask":81.2,"ask_size":6.0,"iv":0.1348,"open_interest":298.0,"volume":2.0,"delta":0.2106,"gamma":0.0004,"vega":15.7242,"theta":-0.4554,"rho":8.2322,"theo":80.6664,"change":4.87,"open":83.27,"high":83.27,"low":83.27,"tick":"up","last_trade_price":83.27,"last_trade_time":"2026-02-18T16:14:42","percent_change":6.21173,"prev_day_close":82.5499992370606},{"option":"SPXW260930P07650000","bid":727.3,"bid_size":3.0,"ask":735.8,"ask_size":3.0,"iv":0.1348,"open_interest":4.0,"volume":0.0,"delta":-0.7906,"gamma":0.0004,"vega":15.7242,"theta":-0.3918,"rho":-37.3024,"theo":732.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":712.96,"last_trade_time":"2025-10-29T12:16:30","percent_change":0.0,"prev_day_close":718.25},{"option":"SPXW260930C07700000","bid":68.9,"bid_size":20.0,"ask":70.4,"ask_size":7.0,"iv":0.1332,"open_interest":326.0,"volume":0.0,"delta":0.19,"gamma":0.0004,"vega":14.8346,"theta":-0.4225,"rho":7.4276,"theo":69.8078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.88,"last_trade_time":"2026-02-17T10:33:24","percent_change":0.0,"prev_day_close":71.5},{"option":"SPXW260930P07700000","bid":765.8,"bid_size":3.0,"ask":773.6,"ask_size":3.0,"iv":0.133,"open_interest":4.0,"volume":0.0,"delta":-0.8113,"gamma":0.0004,"vega":14.8346,"theta":-0.3542,"rho":-38.4036,"theo":770.113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":781.52,"last_trade_time":"2025-11-03T15:40:30","percent_change":0.0,"prev_day_close":755.649993896484},{"option":"SPXW260930C07750000","bid":59.4,"bid_size":21.0,"ask":61.0,"ask_size":21.0,"iv":0.1318,"open_interest":438.0,"volume":48.0,"delta":0.1705,"gamma":0.0004,"vega":13.9215,"theta":-0.39,"rho":6.6821,"theo":60.1785,"change":8.26,"open":66.28,"high":66.81,"low":66.28,"tick":"no_change","last_trade_price":66.81,"last_trade_time":"2026-02-18T12:07:44","percent_change":14.1076,"prev_day_close":61.6999988555908},{"option":"SPXW260930P07750000","bid":805.0,"bid_size":3.0,"ask":812.9,"ask_size":3.0,"iv":0.1314,"open_interest":61.0,"volume":0.0,"delta":-0.8308,"gamma":0.0004,"vega":13.9215,"theta":-0.317,"rho":-39.4458,"theo":809.3022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":742.09,"last_trade_time":"2025-12-26T14:58:12","percent_change":0.0,"prev_day_close":794.850006103516},{"option":"SPXW260930C07800000","bid":51.2,"bid_size":1.0,"ask":52.5,"ask_size":24.0,"iv":0.1304,"open_interest":907.0,"volume":24.0,"delta":0.1523,"gamma":0.0003,"vega":13.0044,"theta":-0.3582,"rho":5.9743,"theo":51.6901,"change":7.23,"open":56.81,"high":57.63,"low":56.81,"tick":"up","last_trade_price":57.63,"last_trade_time":"2026-02-18T12:07:29","percent_change":14.3452,"prev_day_close":53.2000007629394},{"option":"SPXW260930P07800000","bid":844.6,"bid_size":4.0,"ask":853.6,"ask_size":4.0,"iv":0.1302,"open_interest":38.0,"volume":0.0,"delta":-0.849,"gamma":0.0003,"vega":13.0044,"theta":-0.2804,"rho":-40.4502,"theo":849.6321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":751.77,"last_trade_time":"2026-01-28T13:09:28","percent_change":0.0,"prev_day_close":834.900024414062},{"option":"SPXW260930C07900000","bid":37.5,"bid_size":36.0,"ask":38.8,"ask_size":30.0,"iv":0.1282,"open_interest":887.0,"volume":198.0,"delta":0.12,"gamma":0.0003,"vega":11.1695,"theta":-0.2982,"rho":4.7208,"theo":37.8245,"change":4.72,"open":41.5,"high":41.95,"low":41.21,"tick":"no_change","last_trade_price":41.87,"last_trade_time":"2026-02-18T10:51:49","percent_change":12.7052,"prev_day_close":39.1999988555908},{"option":"SPXW260930P07900000","bid":928.9,"bid_size":3.0,"ask":937.4,"ask_size":3.0,"iv":0.1276,"open_interest":10.0,"volume":0.0,"delta":-0.8812,"gamma":0.0003,"vega":11.1695,"theta":-0.2109,"rho":-42.297,"theo":933.4033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":930.82,"last_trade_time":"2025-10-30T15:32:49","percent_change":0.0,"prev_day_close":918.350006103516},{"option":"SPXW260930C08000000","bid":27.5,"bid_size":27.0,"ask":28.5,"ask_size":64.0,"iv":0.1266,"open_interest":2064.0,"volume":1.0,"delta":0.0933,"gamma":0.0002,"vega":9.4301,"theta":-0.2447,"rho":3.6762,"theo":27.4999,"change":3.35,"open":30.5,"high":30.5,"low":30.5,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-18T12:41:20","percent_change":12.3389,"prev_day_close":28.6499996185303},{"option":"SPXW260930P08000000","bid":1016.0,"bid_size":3.0,"ask":1024.9,"ask_size":3.0,"iv":0.1257,"open_interest":24.0,"volume":0.0,"delta":-0.9079,"gamma":0.0002,"vega":9.4301,"theta":-0.1478,"rho":-43.9349,"theo":1020.7155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1015.96,"last_trade_time":"2025-12-19T13:25:28","percent_change":0.0,"prev_day_close":1005.45001220703},{"option":"SPXW260930C08100000","bid":19.9,"bid_size":87.0,"ask":20.9,"ask_size":47.0,"iv":0.1254,"open_interest":400.0,"volume":50.0,"delta":0.072,"gamma":0.0002,"vega":7.8654,"theta":-0.1989,"rho":2.8357,"theo":19.989,"change":2.91,"open":22.5,"high":22.76,"low":22.5,"tick":"no_change","last_trade_price":22.76,"last_trade_time":"2026-02-18T12:07:44","percent_change":14.6599,"prev_day_close":20.9500007629395},{"option":"SPXW260930P08100000","bid":1106.0,"bid_size":3.0,"ask":1115.1,"ask_size":3.0,"iv":0.1245,"open_interest":4.0,"volume":0.0,"delta":-0.9292,"gamma":0.0002,"vega":7.8654,"theta":-0.0925,"rho":-45.3686,"theo":1110.8414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1069.2,"last_trade_time":"2025-12-31T10:13:25","percent_change":0.0,"prev_day_close":1095.40002441406},{"option":"SPXW260930C08200000","bid":14.5,"bid_size":86.0,"ask":15.3,"ask_size":60.0,"iv":0.1248,"open_interest":279.0,"volume":210.0,"delta":0.0555,"gamma":0.0002,"vega":6.5111,"theta":-0.1611,"rho":2.1829,"theo":14.6135,"change":1.86,"open":16.14,"high":16.37,"low":16.11,"tick":"down","last_trade_price":16.36,"last_trade_time":"2026-02-18T10:53:12","percent_change":12.8276,"prev_day_close":15.25},{"option":"SPXW260930P08200000","bid":1198.0,"bid_size":3.0,"ask":1207.4,"ask_size":3.0,"iv":0.1236,"open_interest":53.0,"volume":0.0,"delta":-0.9458,"gamma":0.0002,"vega":6.5111,"theta":-0.0452,"rho":-46.6146,"theo":1203.1028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1239.3,"last_trade_time":"2026-02-13T15:40:26","percent_change":0.0,"prev_day_close":1187.5},{"option":"SPXW260930C08300000","bid":10.5,"bid_size":128.0,"ask":11.3,"ask_size":76.0,"iv":0.1245,"open_interest":89.0,"volume":12.0,"delta":0.0428,"gamma":0.0001,"vega":5.3669,"theta":-0.1305,"rho":1.6865,"theo":10.7964,"change":1.42,"open":11.85,"high":12.24,"low":11.85,"tick":"down","last_trade_price":11.97,"last_trade_time":"2026-02-18T12:54:45","percent_change":13.4597,"prev_day_close":11.1499996185303},{"option":"SPXW260930P08300000","bid":1291.5,"bid_size":3.0,"ask":1301.1,"ask_size":3.0,"iv":0.1229,"open_interest":2.0,"volume":0.0,"delta":-0.9584,"gamma":0.0001,"vega":5.3669,"theta":-0.0051,"rho":-47.7043,"theo":1296.9224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1341.96,"last_trade_time":"2026-02-05T10:06:57","percent_change":0.0,"prev_day_close":1281.04998779297},{"option":"SPXW260930C08400000","bid":7.7,"bid_size":154.0,"ask":8.4,"ask_size":96.0,"iv":0.1246,"open_interest":288.0,"volume":1.0,"delta":0.0332,"gamma":0.0001,"vega":4.4237,"theta":-0.1062,"rho":1.3065,"theo":8.0795,"change":1.07,"open":8.82,"high":8.82,"low":8.82,"tick":"down","last_trade_price":8.82,"last_trade_time":"2026-02-18T12:54:45","percent_change":13.8065,"prev_day_close":8.19999980926514},{"option":"SPXW260930P08400000","bid":1386.1,"bid_size":2.0,"ask":1396.0,"ask_size":2.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.968,"gamma":0.0001,"vega":4.4237,"theta":0.0,"rho":-48.6776,"theo":1391.8424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1375.85003662109},{"option":"SPXW260930C08600000","bid":4.2,"bid_size":67.0,"ask":4.8,"ask_size":184.0,"iv":0.1258,"open_interest":239.0,"volume":2.0,"delta":0.0204,"gamma":0.0001,"vega":3.0218,"theta":-0.0713,"rho":0.8021,"theo":4.6981,"change":0.19,"open":4.47,"high":4.49,"low":4.47,"tick":"up","last_trade_price":4.49,"last_trade_time":"2026-02-18T09:58:17","percent_change":4.41861,"prev_day_close":4.54999995231628},{"option":"SPXW260930P08600000","bid":1577.6,"bid_size":2.0,"ask":1587.9,"ask_size":2.0,"iv":0.1224,"open_interest":1.0,"volume":0.0,"delta":-0.9808,"gamma":0.0001,"vega":3.0218,"theta":0.0,"rho":-50.3685,"theo":1583.7345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1532.05,"last_trade_time":"2025-12-31T10:12:39","percent_change":0.0,"prev_day_close":1567.40002441406},{"option":"SPXW261231C02800000","bid":4100.2,"bid_size":2.0,"ask":4118.4,"ask_size":2.0,"iv":0.4955,"open_interest":23.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":2.0134,"theta":0.0,"rho":23.0552,"theo":4107.4176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4173.19,"last_trade_time":"2026-02-09T09:50:58","percent_change":0.0,"prev_day_close":4123.55004882812},{"option":"SPXW261231P02800000","bid":14.3,"bid_size":56.0,"ask":14.8,"ask_size":165.0,"iv":0.4872,"open_interest":797.0,"volume":0.0,"delta":-0.012,"gamma":0.0,"vega":2.0135,"theta":-0.1461,"rho":-0.8211,"theo":14.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.8,"last_trade_time":"2026-02-12T10:58:33","percent_change":0.0,"prev_day_close":14.1500000953674},{"option":"SPXW261231C03000000","bid":3909.9,"bid_size":2.0,"ask":3927.5,"ask_size":2.0,"iv":0.4733,"open_interest":8.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":2.4124,"theta":0.0,"rho":24.5497,"theo":3916.9646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3976.0,"last_trade_time":"2026-01-23T13:58:32","percent_change":0.0,"prev_day_close":3932.59997558594},{"option":"SPXW261231P03000000","bid":17.1,"bid_size":55.0,"ask":17.7,"ask_size":158.0,"iv":0.4664,"open_interest":51.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":2.4125,"theta":-0.1678,"rho":-1.0097,"theo":17.3015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-13T10:32:35","percent_change":0.0,"prev_day_close":16.9499998092651},{"option":"SPXW261231C03200000","bid":3719.5,"bid_size":3.0,"ask":3736.9,"ask_size":3.0,"iv":0.4513,"open_interest":7.0,"volume":0.0,"delta":0.9839,"gamma":0.0,"vega":2.8469,"theta":0.0,"rho":26.0192,"theo":3726.8218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3785.09,"last_trade_time":"2026-01-08T11:14:34","percent_change":0.0,"prev_day_close":3742.40002441406},{"option":"SPXW261231P03200000","bid":20.3,"bid_size":53.0,"ask":20.9,"ask_size":151.0,"iv":0.4464,"open_interest":133.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":2.847,"theta":-0.1901,"rho":-1.2233,"theo":20.5648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.07,"last_trade_time":"2026-02-10T14:46:44","percent_change":0.0,"prev_day_close":20.0500001907349},{"option":"SPXW261231C03400000","bid":3530.3,"bid_size":3.0,"ask":3545.8,"ask_size":2.0,"iv":0.4302,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":3.3304,"theta":0.0,"rho":27.4598,"theo":3537.0039,"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":3552.95007324219},{"option":"SPXW261231P03400000","bid":23.8,"bid_size":51.0,"ask":24.5,"ask_size":143.0,"iv":0.427,"open_interest":359.0,"volume":0.0,"delta":-0.0216,"gamma":0.0,"vega":3.3305,"theta":-0.2129,"rho":-1.4659,"theo":24.1529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.39,"last_trade_time":"2026-02-17T10:05:01","percent_change":0.0,"prev_day_close":23.5},{"option":"SPXW261231C03500000","bid":3435.5,"bid_size":3.0,"ask":3450.8,"ask_size":2.0,"iv":0.4201,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0,"vega":3.5929,"theta":0.0,"rho":28.1654,"theo":3442.2336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3458.05004882812},{"option":"SPXW261231P03500000","bid":25.7,"bid_size":50.0,"ask":26.4,"ask_size":140.0,"iv":0.4174,"open_interest":196.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":3.5933,"theta":-0.2246,"rho":-1.6019,"theo":26.0872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.53,"last_trade_time":"2026-02-17T15:41:33","percent_change":0.0,"prev_day_close":25.4000005722046},{"option":"SPXW261231C03600000","bid":3339.8,"bid_size":3.0,"ask":3356.3,"ask_size":2.0,"iv":0.4094,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0,"vega":3.8668,"theta":0.0,"rho":28.8617,"theo":3347.5691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3363.25},{"option":"SPXW261231P03600000","bid":27.6,"bid_size":49.0,"ask":28.4,"ask_size":136.0,"iv":0.4078,"open_interest":67.0,"volume":0.0,"delta":-0.0257,"gamma":0.0,"vega":3.8669,"theta":-0.2364,"rho":-1.7472,"theo":28.1242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.52,"last_trade_time":"2026-02-12T14:47:08","percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"SPXW261231C03700000","bid":3245.5,"bid_size":3.0,"ask":3261.6,"ask_size":2.0,"iv":0.4002,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0,"vega":4.1525,"theta":0.0,"rho":29.5491,"theo":3253.0212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3268.5},{"option":"SPXW261231P03700000","bid":29.7,"bid_size":47.0,"ask":30.5,"ask_size":132.0,"iv":0.3984,"open_interest":328.0,"volume":0.0,"delta":-0.028,"gamma":0.0,"vega":4.1529,"theta":-0.2484,"rho":-1.9014,"theo":30.2813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.88,"last_trade_time":"2026-02-10T13:44:39","percent_change":0.0,"prev_day_close":29.4000005722046},{"option":"SPXW261231C03800000","bid":3151.1,"bid_size":3.0,"ask":3167.1,"ask_size":2.0,"iv":0.3909,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0,"vega":4.4544,"theta":0.0,"rho":30.2262,"theo":3158.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3173.90002441406},{"option":"SPXW261231P03800000","bid":32.0,"bid_size":46.0,"ask":32.8,"ask_size":129.0,"iv":0.3894,"open_interest":19.0,"volume":0.0,"delta":-0.0305,"gamma":0.0,"vega":4.4548,"theta":-0.2607,"rho":-2.0659,"theo":32.5661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.68,"last_trade_time":"2026-02-17T09:48:23","percent_change":0.0,"prev_day_close":31.5999994277954},{"option":"SPXW261231C03900000","bid":3057.0,"bid_size":3.0,"ask":3072.7,"ask_size":2.0,"iv":0.382,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0,"vega":4.7771,"theta":0.0,"rho":30.8896,"theo":3064.3323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3079.55004882812},{"option":"SPXW261231P03900000","bid":34.4,"bid_size":44.0,"ask":35.3,"ask_size":125.0,"iv":0.3805,"open_interest":11.0,"volume":0.0,"delta":-0.0332,"gamma":0.0,"vega":4.7776,"theta":-0.2733,"rho":-2.2442,"theo":34.9989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.47,"last_trade_time":"2026-02-17T10:01:30","percent_change":0.0,"prev_day_close":34.0},{"option":"SPXW261231C04000000","bid":2963.1,"bid_size":3.0,"ask":2978.5,"ask_size":3.0,"iv":0.3732,"open_interest":18.0,"volume":0.0,"delta":0.9657,"gamma":0.0,"vega":5.1217,"theta":0.0,"rho":31.536,"theo":2970.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3066.01,"last_trade_time":"2026-02-10T14:44:21","percent_change":0.0,"prev_day_close":2985.19995117188},{"option":"SPXW261231P04000000","bid":37.0,"bid_size":42.0,"ask":38.0,"ask_size":116.0,"iv":0.3719,"open_interest":97.0,"volume":2.0,"delta":-0.0361,"gamma":0.0,"vega":5.1217,"theta":-0.2862,"rho":-2.439,"theo":37.6004,"change":-0.88,"open":35.81,"high":35.82,"low":35.81,"tick":"up","last_trade_price":35.82,"last_trade_time":"2026-02-18T09:59:13","percent_change":-2.39782,"prev_day_close":36.5499992370606},{"option":"SPXW261231C04100000","bid":2869.9,"bid_size":3.0,"ask":2884.4,"ask_size":2.0,"iv":0.365,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0,"vega":5.4859,"theta":0.0,"rho":32.1648,"theo":2876.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2891.09997558594},{"option":"SPXW261231P04100000","bid":39.8,"bid_size":40.0,"ask":40.8,"ask_size":107.0,"iv":0.3633,"open_interest":12.0,"volume":0.0,"delta":-0.0393,"gamma":0.0,"vega":5.4859,"theta":-0.2996,"rho":-2.6518,"theo":40.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.94,"last_trade_time":"2026-02-17T12:48:56","percent_change":0.0,"prev_day_close":39.3499984741211},{"option":"SPXW261231C04200000","bid":2776.5,"bid_size":3.0,"ask":2790.7,"ask_size":3.0,"iv":0.3567,"open_interest":3.0,"volume":0.0,"delta":0.959,"gamma":0.0,"vega":5.8688,"theta":0.0,"rho":32.7771,"theo":2782.6737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2842.54,"last_trade_time":"2026-01-05T11:30:20","percent_change":0.0,"prev_day_close":2797.80004882812},{"option":"SPXW261231P04200000","bid":42.9,"bid_size":38.0,"ask":43.9,"ask_size":100.0,"iv":0.355,"open_interest":28.0,"volume":0.0,"delta":-0.0427,"gamma":0.0,"vega":5.8688,"theta":-0.3134,"rho":-2.881,"theo":43.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.12,"last_trade_time":"2026-02-17T10:05:23","percent_change":0.0,"prev_day_close":42.3499984741211},{"option":"SPXW261231C04300000","bid":2683.2,"bid_size":3.0,"ask":2697.1,"ask_size":2.0,"iv":0.3484,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0,"vega":6.2755,"theta":-0.0247,"rho":33.3713,"theo":2689.2706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2704.34997558594},{"option":"SPXW261231P04300000","bid":46.2,"bid_size":36.0,"ask":47.3,"ask_size":92.0,"iv":0.347,"open_interest":101.0,"volume":0.0,"delta":-0.0465,"gamma":0.0,"vega":6.2755,"theta":-0.3279,"rho":-3.1284,"theo":46.7452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.74,"last_trade_time":"2026-02-17T10:47:51","percent_change":0.0,"prev_day_close":45.6000003814697},{"option":"SPXW261231C04400000","bid":2590.4,"bid_size":3.0,"ask":2604.1,"ask_size":3.0,"iv":0.3406,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0,"vega":6.7138,"theta":-0.0509,"rho":33.9414,"theo":2596.1659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2611.19995117188},{"option":"SPXW261231P04400000","bid":49.8,"bid_size":34.0,"ask":51.1,"ask_size":86.0,"iv":0.3392,"open_interest":118.0,"volume":0.0,"delta":-0.0506,"gamma":0.0,"vega":6.7138,"theta":-0.3429,"rho":-3.3998,"theo":50.3435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.7,"last_trade_time":"2026-02-13T14:28:11","percent_change":0.0,"prev_day_close":49.2000007629394},{"option":"SPXW261231C04500000","bid":2497.8,"bid_size":3.0,"ask":2510.1,"ask_size":2.0,"iv":0.332,"open_interest":1.0,"volume":0.0,"delta":0.9467,"gamma":0.0,"vega":7.1861,"theta":-0.0777,"rho":34.4814,"theo":2503.405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2547.32,"last_trade_time":"2025-12-23T09:48:14","percent_change":0.0,"prev_day_close":2518.5},{"option":"SPXW261231P04500000","bid":53.8,"bid_size":32.0,"ask":55.1,"ask_size":79.0,"iv":0.3315,"open_interest":171.0,"volume":1.0,"delta":-0.0551,"gamma":0.0,"vega":7.1861,"theta":-0.3587,"rho":-3.7014,"theo":54.2855,"change":0.31,"open":53.91,"high":53.91,"low":53.91,"tick":"up","last_trade_price":53.91,"last_trade_time":"2026-02-18T14:43:05","percent_change":0.578358,"prev_day_close":53.1000003814697},{"option":"SPXW261231C04600000","bid":2405.7,"bid_size":3.0,"ask":2417.6,"ask_size":2.0,"iv":0.3246,"open_interest":0.0,"volume":0.0,"delta":0.9417,"gamma":0.0001,"vega":7.6869,"theta":-0.1053,"rho":34.9903,"theo":2411.0376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2425.94995117188},{"option":"SPXW261231P04600000","bid":58.2,"bid_size":31.0,"ask":59.5,"ask_size":74.0,"iv":0.3241,"open_interest":65.0,"volume":0.0,"delta":-0.0601,"gamma":0.0001,"vega":7.6869,"theta":-0.3752,"rho":-4.0341,"theo":58.6211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.91,"last_trade_time":"2026-02-17T10:56:58","percent_change":0.0,"prev_day_close":57.3500003814697},{"option":"SPXW261231C04700000","bid":2312.7,"bid_size":3.0,"ask":2326.6,"ask_size":2.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.9363,"gamma":0.0001,"vega":8.2141,"theta":-0.1337,"rho":35.471,"theo":2319.1096,"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":2333.75},{"option":"SPXW261231P04700000","bid":63.0,"bid_size":30.0,"ask":64.3,"ask_size":69.0,"iv":0.3168,"open_interest":143.0,"volume":0.0,"delta":-0.0655,"gamma":0.0001,"vega":8.2141,"theta":-0.3925,"rho":-4.395,"theo":63.3961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.12,"last_trade_time":"2026-02-17T12:58:23","percent_change":0.0,"prev_day_close":62.0},{"option":"SPXW261231C04800000","bid":2221.4,"bid_size":3.0,"ask":2234.1,"ask_size":2.0,"iv":0.3096,"open_interest":1.0,"volume":0.0,"delta":0.9303,"gamma":0.0001,"vega":8.7764,"theta":-0.1629,"rho":35.9193,"theo":2227.6648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2291.05,"last_trade_time":"2026-01-06T11:01:52","percent_change":0.0,"prev_day_close":2241.84997558594},{"option":"SPXW261231P04800000","bid":68.2,"bid_size":29.0,"ask":69.6,"ask_size":65.0,"iv":0.3097,"open_interest":126.0,"volume":0.0,"delta":-0.0715,"gamma":0.0001,"vega":8.7764,"theta":-0.4106,"rho":-4.7882,"theo":68.6542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.04,"last_trade_time":"2026-02-17T10:08:13","percent_change":0.0,"prev_day_close":67.2000007629394},{"option":"SPXW261231C04850000","bid":2176.0,"bid_size":3.0,"ask":2188.6,"ask_size":2.0,"iv":0.3062,"open_interest":0.0,"volume":0.0,"delta":0.9271,"gamma":0.0001,"vega":9.074,"theta":-0.1777,"rho":36.1277,"theo":2182.1396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2196.35009765625},{"option":"SPXW261231P04850000","bid":71.1,"bid_size":28.0,"ask":72.4,"ask_size":62.0,"iv":0.3063,"open_interest":47.0,"volume":0.0,"delta":-0.0746,"gamma":0.0001,"vega":9.074,"theta":-0.4199,"rho":-5.0006,"theo":71.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.46,"last_trade_time":"2026-02-05T12:45:58","percent_change":0.0,"prev_day_close":69.9500007629394},{"option":"SPXW261231C04900000","bid":2130.6,"bid_size":3.0,"ask":2144.0,"ask_size":2.0,"iv":0.3032,"open_interest":0.0,"volume":0.0,"delta":0.9238,"gamma":0.0001,"vega":9.3823,"theta":-0.1928,"rho":36.3239,"theo":2136.7561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2151.05004882812},{"option":"SPXW261231P04900000","bid":74.0,"bid_size":28.0,"ask":75.4,"ask_size":61.0,"iv":0.3029,"open_interest":19.0,"volume":0.0,"delta":-0.078,"gamma":0.0001,"vega":9.3823,"theta":-0.4294,"rho":-5.2252,"theo":74.4485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.08,"last_trade_time":"2026-02-06T12:02:24","percent_change":0.0,"prev_day_close":72.7999992370606},{"option":"SPXW261231C04950000","bid":2085.4,"bid_size":3.0,"ask":2097.8,"ask_size":2.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":0.9203,"gamma":0.0001,"vega":9.6999,"theta":-0.208,"rho":36.5077,"theo":2091.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2105.75},{"option":"SPXW261231P04950000","bid":77.1,"bid_size":27.0,"ask":78.5,"ask_size":58.0,"iv":0.2995,"open_interest":8.0,"volume":0.0,"delta":-0.0815,"gamma":0.0001,"vega":9.6999,"theta":-0.439,"rho":-5.4621,"theo":77.5661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.95,"last_trade_time":"2026-02-13T10:04:40","percent_change":0.0,"prev_day_close":75.8499984741211},{"option":"SPXW261231C05000000","bid":2040.4,"bid_size":3.0,"ask":2052.6,"ask_size":2.0,"iv":0.296,"open_interest":27.0,"volume":0.0,"delta":0.9166,"gamma":0.0001,"vega":10.0248,"theta":-0.2233,"rho":36.6801,"theo":2046.4456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2143.87,"last_trade_time":"2026-01-26T10:19:48","percent_change":0.0,"prev_day_close":2060.44995117188},{"option":"SPXW261231P05000000","bid":80.1,"bid_size":51.0,"ask":82.1,"ask_size":56.0,"iv":0.2962,"open_interest":78.0,"volume":0.0,"delta":-0.0852,"gamma":0.0001,"vega":10.0248,"theta":-0.4488,"rho":-5.7106,"theo":80.8409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.0,"last_trade_time":"2026-02-17T09:44:28","percent_change":0.0,"prev_day_close":79.0999984741211},{"option":"SPXW261231C05050000","bid":1995.7,"bid_size":3.0,"ask":2007.6,"ask_size":2.0,"iv":0.2929,"open_interest":0.0,"volume":0.0,"delta":0.9128,"gamma":0.0001,"vega":10.3558,"theta":-0.2389,"rho":36.8422,"theo":2001.5323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2015.54998779297},{"option":"SPXW261231P05050000","bid":83.5,"bid_size":49.0,"ask":85.5,"ask_size":54.0,"iv":0.2929,"open_interest":1.0,"volume":0.0,"delta":-0.089,"gamma":0.0001,"vega":10.3558,"theta":-0.4588,"rho":-5.9692,"theo":84.2791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.54,"last_trade_time":"2025-12-22T11:35:06","percent_change":0.0,"prev_day_close":82.4000015258789},{"option":"SPXW261231C05100000","bid":1950.8,"bid_size":3.0,"ask":1962.7,"ask_size":2.0,"iv":0.2895,"open_interest":1.0,"volume":0.0,"delta":0.9087,"gamma":0.0001,"vega":10.6934,"theta":-0.2546,"rho":36.9947,"theo":1956.7877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2053.67,"last_trade_time":"2026-01-26T10:19:48","percent_change":0.0,"prev_day_close":1970.79998779297},{"option":"SPXW261231P05100000","bid":87.1,"bid_size":47.0,"ask":89.1,"ask_size":47.0,"iv":0.2897,"open_interest":36.0,"volume":0.0,"delta":-0.0931,"gamma":0.0001,"vega":10.6934,"theta":-0.469,"rho":-6.2375,"theo":87.886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.74,"last_trade_time":"2026-02-12T13:55:20","percent_change":0.0,"prev_day_close":85.9000015258789},{"option":"SPXW261231C05150000","bid":1906.2,"bid_size":3.0,"ask":1918.1,"ask_size":2.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":0.9045,"gamma":0.0001,"vega":11.0395,"theta":-0.2704,"rho":37.1367,"theo":1912.217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1926.15002441406},{"option":"SPXW261231P05150000","bid":90.8,"bid_size":46.0,"ask":92.9,"ask_size":46.0,"iv":0.2865,"open_interest":4.0,"volume":1.0,"delta":-0.0973,"gamma":0.0001,"vega":11.0395,"theta":-0.4792,"rho":-6.5163,"theo":91.6668,"change":-0.6,"open":90.5,"high":90.5,"low":90.5,"tick":"down","last_trade_price":90.5,"last_trade_time":"2026-02-18T14:48:54","percent_change":-0.658615,"prev_day_close":89.5},{"option":"SPXW261231C05200000","bid":1862.1,"bid_size":3.0,"ask":1873.6,"ask_size":2.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.9001,"gamma":0.0001,"vega":11.3964,"theta":-0.2863,"rho":37.2658,"theo":1867.8262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.39996337891},{"option":"SPXW261231P05200000","bid":94.7,"bid_size":43.0,"ask":96.8,"ask_size":44.0,"iv":0.2834,"open_interest":373.0,"volume":0.0,"delta":-0.1017,"gamma":0.0001,"vega":11.3964,"theta":-0.4896,"rho":-6.808,"theo":95.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.34,"last_trade_time":"2026-02-12T13:52:39","percent_change":0.0,"prev_day_close":93.3500022888184},{"option":"SPXW261231C05250000","bid":1817.9,"bid_size":3.0,"ask":1829.3,"ask_size":2.0,"iv":0.2802,"open_interest":0.0,"volume":0.0,"delta":0.8955,"gamma":0.0001,"vega":11.765,"theta":-0.3023,"rho":37.3793,"theo":1823.6232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1837.05004882812},{"option":"SPXW261231P05250000","bid":98.8,"bid_size":42.0,"ask":100.9,"ask_size":42.0,"iv":0.2802,"open_interest":130.0,"volume":0.0,"delta":-0.1063,"gamma":0.0001,"vega":11.765,"theta":-0.5001,"rho":-7.1152,"theo":99.776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.42,"last_trade_time":"2026-02-10T11:40:08","percent_change":0.0,"prev_day_close":97.3500022888184},{"option":"SPXW261231C05300000","bid":1773.9,"bid_size":3.0,"ask":1785.0,"ask_size":2.0,"iv":0.277,"open_interest":10.0,"volume":0.0,"delta":0.8907,"gamma":0.0001,"vega":12.1442,"theta":-0.3184,"rho":37.4758,"theo":1779.6168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1888.84,"last_trade_time":"2026-01-09T12:10:04","percent_change":0.0,"prev_day_close":1793.40002441406},{"option":"SPXW261231P05300000","bid":102.7,"bid_size":40.0,"ask":105.2,"ask_size":40.0,"iv":0.2771,"open_interest":173.0,"volume":0.0,"delta":-0.1111,"gamma":0.0001,"vega":12.1442,"theta":-0.5106,"rho":-7.4395,"theo":104.121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.62,"last_trade_time":"2026-02-17T12:58:23","percent_change":0.0,"prev_day_close":101.549999237061},{"option":"SPXW261231C05350000","bid":1730.1,"bid_size":3.0,"ask":1741.2,"ask_size":2.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.8857,"gamma":0.0001,"vega":12.5311,"theta":-0.3345,"rho":37.5557,"theo":1735.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1748.89996337891},{"option":"SPXW261231P05350000","bid":107.5,"bid_size":38.0,"ask":109.8,"ask_size":39.0,"iv":0.2741,"open_interest":33.0,"volume":0.0,"delta":-0.1161,"gamma":0.0001,"vega":12.5311,"theta":-0.5212,"rho":-7.7804,"theo":108.6717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.33,"last_trade_time":"2026-02-17T13:08:08","percent_change":0.0,"prev_day_close":105.900001525879},{"option":"SPXW261231C05400000","bid":1686.4,"bid_size":3.0,"ask":1697.4,"ask_size":2.0,"iv":0.2709,"open_interest":1.0,"volume":0.0,"delta":0.8805,"gamma":0.0001,"vega":12.9228,"theta":-0.3506,"rho":37.6215,"theo":1692.228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1705.15002441406},{"option":"SPXW261231P05400000","bid":112.2,"bid_size":37.0,"ask":114.5,"ask_size":37.0,"iv":0.271,"open_interest":94.0,"volume":0.0,"delta":-0.1213,"gamma":0.0001,"vega":12.9228,"theta":-0.5317,"rho":-8.1354,"theo":113.4352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.3,"last_trade_time":"2026-02-17T10:10:04","percent_change":0.0,"prev_day_close":110.5},{"option":"SPXW261231C05450000","bid":1644.1,"bid_size":3.0,"ask":1653.9,"ask_size":2.0,"iv":0.2683,"open_interest":1.0,"volume":0.0,"delta":0.875,"gamma":0.0001,"vega":13.3181,"theta":-0.3667,"rho":37.6751,"theo":1648.8585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1733.85,"last_trade_time":"2026-01-09T09:57:42","percent_change":0.0,"prev_day_close":1661.69995117188},{"option":"SPXW261231P05450000","bid":116.8,"bid_size":35.0,"ask":119.5,"ask_size":35.0,"iv":0.2681,"open_interest":1502.0,"volume":2.0,"delta":-0.1268,"gamma":0.0001,"vega":13.3181,"theta":-0.5423,"rho":-8.5026,"theo":118.4171,"change":-6.35,"open":111.35,"high":111.35,"low":111.35,"tick":"down","last_trade_price":111.35,"last_trade_time":"2026-02-18T12:46:34","percent_change":-5.39507,"prev_day_close":115.350002288818},{"option":"SPXW261231C05500000","bid":1600.7,"bid_size":3.0,"ask":1611.4,"ask_size":2.0,"iv":0.2655,"open_interest":68.0,"volume":0.0,"delta":0.8693,"gamma":0.0001,"vega":13.7187,"theta":-0.3828,"rho":37.7165,"theo":1605.7118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1602.99,"last_trade_time":"2026-02-13T14:47:34","percent_change":0.0,"prev_day_close":1618.75},{"option":"SPXW261231P05500000","bid":122.3,"bid_size":33.0,"ask":124.6,"ask_size":14.0,"iv":0.2651,"open_interest":281.0,"volume":2.0,"delta":-0.1325,"gamma":0.0001,"vega":13.7187,"theta":-0.5529,"rho":-8.882,"theo":123.6219,"change":-1.13,"open":121.77,"high":121.77,"low":121.77,"tick":"down","last_trade_price":121.77,"last_trade_time":"2026-02-18T14:43:05","percent_change":-0.919448,"prev_day_close":120.350002288818},{"option":"SPXW261231C05550000","bid":1557.2,"bid_size":3.0,"ask":1567.8,"ask_size":2.0,"iv":0.2621,"open_interest":0.0,"volume":0.0,"delta":0.8634,"gamma":0.0001,"vega":14.1275,"theta":-0.3989,"rho":37.7427,"theo":1562.7934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1575.35003662109},{"option":"SPXW261231P05550000","bid":127.7,"bid_size":31.0,"ask":130.1,"ask_size":32.0,"iv":0.2622,"open_interest":19.0,"volume":2.0,"delta":-0.1384,"gamma":0.0001,"vega":14.1275,"theta":-0.5634,"rho":-9.2766,"theo":129.0551,"change":-7.1,"open":121.35,"high":121.35,"low":121.35,"tick":"down","last_trade_price":121.35,"last_trade_time":"2026-02-18T12:46:34","percent_change":-5.52744,"prev_day_close":125.599998474121},{"option":"SPXW261231C05600000","bid":1514.6,"bid_size":4.0,"ask":1525.7,"ask_size":3.0,"iv":0.2595,"open_interest":10.0,"volume":0.0,"delta":0.8572,"gamma":0.0001,"vega":14.5465,"theta":-0.4148,"rho":37.7495,"theo":1520.1117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1535.28,"last_trade_time":"2026-02-04T14:13:56","percent_change":0.0,"prev_day_close":1532.54998779297},{"option":"SPXW261231P05600000","bid":133.3,"bid_size":30.0,"ask":135.7,"ask_size":12.0,"iv":0.2593,"open_interest":41.0,"volume":1.0,"delta":-0.1446,"gamma":0.0001,"vega":14.5465,"theta":-0.5738,"rho":-9.6905,"theo":134.7248,"change":-2.75,"open":131.35,"high":131.35,"low":131.35,"tick":"down","last_trade_price":131.35,"last_trade_time":"2026-02-18T15:39:45","percent_change":-2.05071,"prev_day_close":131.199996948242},{"option":"SPXW261231C05650000","bid":1472.2,"bid_size":4.0,"ask":1483.1,"ask_size":3.0,"iv":0.2566,"open_interest":115.0,"volume":0.0,"delta":0.8507,"gamma":0.0001,"vega":14.9743,"theta":-0.4307,"rho":37.7344,"theo":1477.677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1490.10003662109},{"option":"SPXW261231P05650000","bid":139.2,"bid_size":29.0,"ask":141.7,"ask_size":29.0,"iv":0.2564,"open_interest":23.0,"volume":0.0,"delta":-0.1511,"gamma":0.0001,"vega":14.9743,"theta":-0.584,"rho":-10.1264,"theo":140.6415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.75,"last_trade_time":"2026-02-06T11:37:20","percent_change":0.0,"prev_day_close":136.949996948242},{"option":"SPXW261231C05700000","bid":1430.1,"bid_size":4.0,"ask":1440.8,"ask_size":3.0,"iv":0.2537,"open_interest":10.0,"volume":0.0,"delta":0.844,"gamma":0.0001,"vega":15.4072,"theta":-0.4463,"rho":37.6984,"theo":1435.5002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1450.8,"last_trade_time":"2026-02-04T14:13:56","percent_change":0.0,"prev_day_close":1447.84997558594},{"option":"SPXW261231P05700000","bid":145.4,"bid_size":28.0,"ask":147.9,"ask_size":28.0,"iv":0.2536,"open_interest":641.0,"volume":3.0,"delta":-0.1578,"gamma":0.0001,"vega":15.4072,"theta":-0.5942,"rho":-10.5832,"theo":146.8163,"change":-3.15,"open":142.0,"high":143.15,"low":139.5,"tick":"up","last_trade_price":143.15,"last_trade_time":"2026-02-18T15:39:45","percent_change":-2.15311,"prev_day_close":143.0},{"option":"SPXW261231C05710000","bid":1421.7,"bid_size":4.0,"ask":1431.7,"ask_size":3.0,"iv":0.2529,"open_interest":0.0,"volume":0.0,"delta":0.8426,"gamma":0.0001,"vega":15.494,"theta":-0.4494,"rho":37.6889,"theo":1427.0966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1439.60003662109},{"option":"SPXW261231P05710000","bid":146.7,"bid_size":27.0,"ask":149.1,"ask_size":27.0,"iv":0.2531,"open_interest":3.0,"volume":0.0,"delta":-0.1592,"gamma":0.0001,"vega":15.494,"theta":-0.5962,"rho":-10.6769,"theo":148.083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.1,"last_trade_time":"2026-02-06T10:05:15","percent_change":0.0,"prev_day_close":144.25},{"option":"SPXW261231C05720000","bid":1413.3,"bid_size":4.0,"ask":1423.3,"ask_size":3.0,"iv":0.2523,"open_interest":0.0,"volume":0.0,"delta":0.8413,"gamma":0.0001,"vega":15.5808,"theta":-0.4525,"rho":37.6788,"theo":1418.7038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1431.0},{"option":"SPXW261231P05720000","bid":147.9,"bid_size":27.0,"ask":150.4,"ask_size":27.0,"iv":0.2524,"open_interest":3.0,"volume":0.0,"delta":-0.1605,"gamma":0.0001,"vega":15.5808,"theta":-0.5982,"rho":-10.7711,"theo":149.3604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":137.25,"last_trade_time":"2026-02-11T12:09:10","percent_change":0.0,"prev_day_close":145.5},{"option":"SPXW261231C05730000","bid":1405.5,"bid_size":4.0,"ask":1414.9,"ask_size":3.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.8399,"gamma":0.0001,"vega":15.6675,"theta":-0.4556,"rho":37.6681,"theo":1410.3217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1422.5},{"option":"SPXW261231P05730000","bid":149.2,"bid_size":28.0,"ask":151.7,"ask_size":27.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":-0.1619,"gamma":0.0001,"vega":15.6675,"theta":-0.6002,"rho":-10.866,"theo":150.6486,"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":146.800003051758},{"option":"SPXW261231C05740000","bid":1396.6,"bid_size":4.0,"ask":1406.6,"ask_size":3.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.8385,"gamma":0.0001,"vega":15.7543,"theta":-0.4587,"rho":37.6568,"theo":1401.9504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1413.95001220703},{"option":"SPXW261231P05740000","bid":150.6,"bid_size":1.0,"ask":153.0,"ask_size":27.0,"iv":0.2513,"open_interest":38.0,"volume":0.0,"delta":-0.1633,"gamma":0.0001,"vega":15.7543,"theta":-0.6021,"rho":-10.9614,"theo":151.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.0,"last_trade_time":"2026-02-09T11:56:44","percent_change":0.0,"prev_day_close":148.050003051758},{"option":"SPXW261231C05750000","bid":1388.0,"bid_size":4.0,"ask":1398.0,"ask_size":3.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.837,"gamma":0.0002,"vega":15.841,"theta":-0.4618,"rho":37.645,"theo":1393.59,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1405.75},{"option":"SPXW261231P05750000","bid":151.8,"bid_size":27.0,"ask":154.3,"ask_size":26.0,"iv":0.2508,"open_interest":39.0,"volume":0.0,"delta":-0.1648,"gamma":0.0002,"vega":15.841,"theta":-0.6041,"rho":-11.0574,"theo":153.2576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.67,"last_trade_time":"2026-02-03T14:00:03","percent_change":0.0,"prev_day_close":149.300003051758},{"option":"SPXW261231C05760000","bid":1380.4,"bid_size":4.0,"ask":1390.4,"ask_size":3.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":0.8356,"gamma":0.0002,"vega":15.9276,"theta":-0.4649,"rho":37.6326,"theo":1385.2405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1397.15002441406},{"option":"SPXW261231P05760000","bid":153.2,"bid_size":26.0,"ask":155.6,"ask_size":26.0,"iv":0.2502,"open_interest":16.0,"volume":0.0,"delta":-0.1662,"gamma":0.0002,"vega":15.9276,"theta":-0.606,"rho":-11.1539,"theo":154.5784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.2,"last_trade_time":"2025-12-31T09:32:58","percent_change":0.0,"prev_day_close":150.600006103516},{"option":"SPXW261231C05770000","bid":1371.5,"bid_size":4.0,"ask":1382.1,"ask_size":3.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":0.8342,"gamma":0.0002,"vega":16.0143,"theta":-0.4679,"rho":37.6197,"theo":1376.902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1389.04998779297},{"option":"SPXW261231P05770000","bid":154.5,"bid_size":26.0,"ask":157.0,"ask_size":26.0,"iv":0.2496,"open_interest":15.0,"volume":0.0,"delta":-0.1676,"gamma":0.0002,"vega":16.0143,"theta":-0.608,"rho":-11.251,"theo":155.9101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.9,"last_trade_time":"2025-12-30T10:31:51","percent_change":0.0,"prev_day_close":151.899993896484},{"option":"SPXW261231C05775000","bid":1367.9,"bid_size":4.0,"ask":1377.3,"ask_size":3.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.8334,"gamma":0.0002,"vega":16.0576,"theta":-0.4694,"rho":37.613,"theo":1372.7368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1384.94995117188},{"option":"SPXW261231P05775000","bid":155.2,"bid_size":26.0,"ask":157.7,"ask_size":26.0,"iv":0.2493,"open_interest":25.0,"volume":12.0,"delta":-0.1684,"gamma":0.0002,"vega":16.0576,"theta":-0.609,"rho":-11.2998,"theo":156.5801,"change":-4.31,"open":154.87,"high":154.87,"low":151.89,"tick":"down","last_trade_price":151.89,"last_trade_time":"2026-02-18T15:46:29","percent_change":-2.75929,"prev_day_close":152.600006103516},{"option":"SPXW261231C05780000","bid":1363.0,"bid_size":4.0,"ask":1373.1,"ask_size":3.0,"iv":0.2488,"open_interest":1.0,"volume":0.0,"delta":0.8327,"gamma":0.0002,"vega":16.101,"theta":-0.471,"rho":37.6062,"theo":1368.5744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1416.44,"last_trade_time":"2026-01-02T09:57:34","percent_change":0.0,"prev_day_close":1380.55004882812},{"option":"SPXW261231P05780000","bid":155.8,"bid_size":26.0,"ask":158.3,"ask_size":11.0,"iv":0.2491,"open_interest":2.0,"volume":0.0,"delta":-0.1691,"gamma":0.0002,"vega":16.101,"theta":-0.6099,"rho":-11.3486,"theo":157.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.65,"last_trade_time":"2026-02-09T11:59:18","percent_change":0.0,"prev_day_close":153.25},{"option":"SPXW261231C05790000","bid":1354.8,"bid_size":4.0,"ask":1364.8,"ask_size":3.0,"iv":0.2483,"open_interest":0.0,"volume":0.0,"delta":0.8313,"gamma":0.0002,"vega":16.1876,"theta":-0.474,"rho":37.5922,"theo":1360.2578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1372.5},{"option":"SPXW261231P05790000","bid":157.2,"bid_size":26.0,"ask":159.7,"ask_size":26.0,"iv":0.2485,"open_interest":11.0,"volume":20.0,"delta":-0.1705,"gamma":0.0002,"vega":16.1876,"theta":-0.6119,"rho":-11.4468,"theo":158.6065,"change":-4.12,"open":154.21,"high":154.21,"low":154.08,"tick":"down","last_trade_price":154.08,"last_trade_time":"2026-02-18T15:46:20","percent_change":-2.6043,"prev_day_close":154.600006103516},{"option":"SPXW261231C05800000","bid":1346.5,"bid_size":4.0,"ask":1356.4,"ask_size":3.0,"iv":0.2477,"open_interest":12.0,"volume":0.0,"delta":0.8298,"gamma":0.0002,"vega":16.2743,"theta":-0.477,"rho":37.5777,"theo":1351.9523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1377.28,"last_trade_time":"2026-02-04T14:30:36","percent_change":0.0,"prev_day_close":1363.94995117188},{"option":"SPXW261231P05800000","bid":158.5,"bid_size":26.0,"ask":161.1,"ask_size":26.0,"iv":0.2479,"open_interest":45.0,"volume":13.0,"delta":-0.172,"gamma":0.0002,"vega":16.2743,"theta":-0.6138,"rho":-11.5455,"theo":159.9713,"change":-8.7,"open":151.12,"high":151.12,"low":150.72,"tick":"up","last_trade_price":150.9,"last_trade_time":"2026-02-18T12:27:13","percent_change":-5.45113,"prev_day_close":155.899993896484},{"option":"SPXW261231C05810000","bid":1338.3,"bid_size":4.0,"ask":1348.1,"ask_size":3.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8283,"gamma":0.0002,"vega":16.3611,"theta":-0.48,"rho":37.5625,"theo":1343.6578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1355.25},{"option":"SPXW261231P05810000","bid":159.9,"bid_size":25.0,"ask":162.4,"ask_size":11.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":-0.1735,"gamma":0.0002,"vega":16.3611,"theta":-0.6157,"rho":-11.6448,"theo":161.3472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.300003051758},{"option":"SPXW261231C05820000","bid":1330.6,"bid_size":4.0,"ask":1340.5,"ask_size":3.0,"iv":0.247,"open_interest":0.0,"volume":0.0,"delta":0.8268,"gamma":0.0002,"vega":16.448,"theta":-0.4831,"rho":37.5468,"theo":1335.3746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1347.29998779297},{"option":"SPXW261231P05820000","bid":161.3,"bid_size":25.0,"ask":163.8,"ask_size":25.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":-0.175,"gamma":0.0002,"vega":16.448,"theta":-0.6176,"rho":-11.7447,"theo":162.7342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.650001525879},{"option":"SPXW261231C05825000","bid":1325.9,"bid_size":4.0,"ask":1335.7,"ask_size":3.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.826,"gamma":0.0002,"vega":16.4915,"theta":-0.4846,"rho":37.5386,"theo":1331.2371,"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":1343.0},{"option":"SPXW261231P05825000","bid":162.0,"bid_size":25.0,"ask":164.5,"ask_size":25.0,"iv":0.2465,"open_interest":1.0,"volume":0.0,"delta":-0.1758,"gamma":0.0002,"vega":16.4915,"theta":-0.6185,"rho":-11.7949,"theo":163.4319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.48,"last_trade_time":"2026-02-02T10:31:39","percent_change":0.0,"prev_day_close":159.349998474121},{"option":"SPXW261231C05830000","bid":1322.3,"bid_size":4.0,"ask":1332.2,"ask_size":3.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.8253,"gamma":0.0002,"vega":16.535,"theta":-0.4861,"rho":37.5304,"theo":1327.1025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1338.79998779297},{"option":"SPXW261231P05830000","bid":162.7,"bid_size":25.0,"ask":165.2,"ask_size":25.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":-0.1765,"gamma":0.0002,"vega":16.535,"theta":-0.6195,"rho":-11.8453,"theo":164.1324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":160.0},{"option":"SPXW261231C05840000","bid":1313.5,"bid_size":4.0,"ask":1323.3,"ask_size":3.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.8238,"gamma":0.0002,"vega":16.6222,"theta":-0.489,"rho":37.5132,"theo":1318.8416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1330.54998779297},{"option":"SPXW261231P05840000","bid":164.2,"bid_size":11.0,"ask":166.7,"ask_size":25.0,"iv":0.2457,"open_interest":1.0,"volume":0.0,"delta":-0.178,"gamma":0.0002,"vega":16.6222,"theta":-0.6214,"rho":-11.9466,"theo":165.5418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.9,"last_trade_time":"2026-01-26T10:31:21","percent_change":0.0,"prev_day_close":161.399993896484},{"option":"SPXW261231C05850000","bid":1305.2,"bid_size":4.0,"ask":1315.7,"ask_size":3.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8222,"gamma":0.0002,"vega":16.7096,"theta":-0.492,"rho":37.4953,"theo":1310.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.34997558594},{"option":"SPXW261231P05850000","bid":165.6,"bid_size":25.0,"ask":168.1,"ask_size":25.0,"iv":0.2451,"open_interest":55.0,"volume":10.0,"delta":-0.1796,"gamma":0.0002,"vega":16.7096,"theta":-0.6232,"rho":-12.0486,"theo":166.9626,"change":-0.96,"open":165.69,"high":165.69,"low":165.69,"tick":"up","last_trade_price":165.69,"last_trade_time":"2026-02-18T15:19:53","percent_change":-0.576059,"prev_day_close":162.800003051758},{"option":"SPXW261231C05860000","bid":1297.1,"bid_size":4.0,"ask":1306.7,"ask_size":3.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":0.8207,"gamma":0.0002,"vega":16.7972,"theta":-0.495,"rho":37.4766,"theo":1302.354,"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":1314.0},{"option":"SPXW261231P05860000","bid":167.0,"bid_size":25.0,"ask":169.5,"ask_size":25.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":-0.1811,"gamma":0.0002,"vega":16.7972,"theta":-0.6251,"rho":-12.1515,"theo":168.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.25},{"option":"SPXW261231C05870000","bid":1288.8,"bid_size":4.0,"ask":1298.5,"ask_size":3.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.8191,"gamma":0.0002,"vega":16.885,"theta":-0.4979,"rho":37.457,"theo":1294.1273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1305.79998779297},{"option":"SPXW261231P05870000","bid":168.5,"bid_size":11.0,"ask":171.0,"ask_size":25.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":-0.1827,"gamma":0.0002,"vega":16.885,"theta":-0.6269,"rho":-12.2552,"theo":169.8384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.650001525879},{"option":"SPXW261231C05875000","bid":1284.7,"bid_size":4.0,"ask":1294.4,"ask_size":3.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":0.8184,"gamma":0.0002,"vega":16.929,"theta":-0.4994,"rho":37.4469,"theo":1290.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1301.75},{"option":"SPXW261231P05875000","bid":169.2,"bid_size":11.0,"ask":171.7,"ask_size":25.0,"iv":0.2437,"open_interest":48.0,"volume":0.0,"delta":-0.1834,"gamma":0.0002,"vega":16.929,"theta":-0.6278,"rho":-12.3074,"theo":170.5646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":156.5,"last_trade_time":"2026-01-06T14:16:32","percent_change":0.0,"prev_day_close":166.399993896484},{"option":"SPXW261231C05880000","bid":1280.6,"bid_size":4.0,"ask":1290.9,"ask_size":3.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":0.8176,"gamma":0.0002,"vega":16.9731,"theta":-0.5009,"rho":37.4366,"theo":1285.9122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.5},{"option":"SPXW261231P05880000","bid":169.9,"bid_size":26.0,"ask":172.5,"ask_size":25.0,"iv":0.2434,"open_interest":1.0,"volume":0.0,"delta":-0.1842,"gamma":0.0002,"vega":16.9731,"theta":-0.6288,"rho":-12.3599,"theo":171.2936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.97,"last_trade_time":"2026-01-20T09:54:03","percent_change":0.0,"prev_day_close":167.100006103516},{"option":"SPXW261231C05890000","bid":1272.4,"bid_size":4.0,"ask":1282.1,"ask_size":3.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.816,"gamma":0.0002,"vega":17.0615,"theta":-0.5038,"rho":37.4151,"theo":1277.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.34997558594},{"option":"SPXW261231P05890000","bid":171.4,"bid_size":11.0,"ask":173.9,"ask_size":11.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":-0.1858,"gamma":0.0002,"vega":17.0615,"theta":-0.6306,"rho":-12.4655,"theo":172.7605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.550003051758},{"option":"SPXW261231C05900000","bid":1264.2,"bid_size":4.0,"ask":1274.5,"ask_size":3.0,"iv":0.2422,"open_interest":1.0,"volume":0.0,"delta":0.8144,"gamma":0.0002,"vega":17.1502,"theta":-0.5067,"rho":37.3926,"theo":1269.5172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.7,"last_trade_time":"2025-12-29T11:34:44","percent_change":0.0,"prev_day_close":1281.09997558594},{"option":"SPXW261231P05900000","bid":172.9,"bid_size":11.0,"ask":175.4,"ask_size":11.0,"iv":0.2423,"open_interest":13.0,"volume":0.0,"delta":-0.1874,"gamma":0.0002,"vega":17.1502,"theta":-0.6324,"rho":-12.5721,"theo":174.2392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.59,"last_trade_time":"2026-02-09T10:16:30","percent_change":0.0,"prev_day_close":170.0},{"option":"SPXW261231C05910000","bid":1256.1,"bid_size":4.0,"ask":1265.7,"ask_size":3.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":0.8128,"gamma":0.0002,"vega":17.2391,"theta":-0.5096,"rho":37.3691,"theo":1261.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1272.79998779297},{"option":"SPXW261231P05910000","bid":174.4,"bid_size":11.0,"ask":176.9,"ask_size":11.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":-0.189,"gamma":0.0002,"vega":17.2391,"theta":-0.6342,"rho":-12.6798,"theo":175.7298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.5},{"option":"SPXW261231C05920000","bid":1247.9,"bid_size":4.0,"ask":1257.5,"ask_size":3.0,"iv":0.241,"open_interest":0.0,"volume":0.0,"delta":0.8112,"gamma":0.0002,"vega":17.3283,"theta":-0.5125,"rho":37.3444,"theo":1253.1698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.69995117188},{"option":"SPXW261231P05920000","bid":175.9,"bid_size":11.0,"ask":178.5,"ask_size":24.0,"iv":0.2412,"open_interest":16.0,"volume":0.0,"delta":-0.1906,"gamma":0.0002,"vega":17.3283,"theta":-0.6359,"rho":-12.7886,"theo":177.2323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.81,"last_trade_time":"2026-02-17T12:27:28","percent_change":0.0,"prev_day_close":172.949996948242},{"option":"SPXW261231C05925000","bid":1244.4,"bid_size":4.0,"ask":1254.0,"ask_size":3.0,"iv":0.241,"open_interest":0.0,"volume":0.0,"delta":0.8104,"gamma":0.0002,"vega":17.373,"theta":-0.5139,"rho":37.3317,"theo":1249.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.59997558594},{"option":"SPXW261231P05925000","bid":176.7,"bid_size":10.0,"ask":179.2,"ask_size":23.0,"iv":0.2409,"open_interest":16.0,"volume":0.0,"delta":-0.1914,"gamma":0.0002,"vega":17.373,"theta":-0.6368,"rho":-12.8434,"theo":177.9882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.14,"last_trade_time":"2026-02-17T12:26:40","percent_change":0.0,"prev_day_close":173.75},{"option":"SPXW261231C05930000","bid":1240.3,"bid_size":4.0,"ask":1249.9,"ask_size":3.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.8095,"gamma":0.0002,"vega":17.4177,"theta":-0.5154,"rho":37.3187,"theo":1245.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1256.54998779297},{"option":"SPXW261231P05930000","bid":177.4,"bid_size":10.0,"ask":180.0,"ask_size":23.0,"iv":0.2406,"open_interest":1.0,"volume":0.0,"delta":-0.1922,"gamma":0.0002,"vega":17.4177,"theta":-0.6377,"rho":-12.8985,"theo":178.747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.9,"last_trade_time":"2026-01-21T16:02:18","percent_change":0.0,"prev_day_close":174.449996948242},{"option":"SPXW261231C05940000","bid":1231.6,"bid_size":4.0,"ask":1241.2,"ask_size":3.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.8079,"gamma":0.0002,"vega":17.5074,"theta":-0.5182,"rho":37.2918,"theo":1236.8708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.25},{"option":"SPXW261231P05940000","bid":179.0,"bid_size":10.0,"ask":181.5,"ask_size":23.0,"iv":0.2401,"open_interest":2.0,"volume":0.0,"delta":-0.1939,"gamma":0.0002,"vega":17.5074,"theta":-0.6394,"rho":-13.0095,"theo":180.274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.35,"last_trade_time":"2026-01-21T16:02:18","percent_change":0.0,"prev_day_close":175.949996948242},{"option":"SPXW261231C05950000","bid":1223.5,"bid_size":4.0,"ask":1233.0,"ask_size":3.0,"iv":0.2392,"open_interest":10.0,"volume":0.0,"delta":0.8062,"gamma":0.0002,"vega":17.5972,"theta":-0.521,"rho":37.2638,"theo":1228.7399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1254.25,"last_trade_time":"2026-02-04T14:30:36","percent_change":0.0,"prev_day_close":1240.14996337891},{"option":"SPXW261231P05950000","bid":180.5,"bid_size":10.0,"ask":183.1,"ask_size":23.0,"iv":0.2395,"open_interest":13.0,"volume":0.0,"delta":-0.1956,"gamma":0.0002,"vega":17.5972,"theta":-0.6412,"rho":-13.1217,"theo":181.8133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.27,"last_trade_time":"2026-02-04T14:32:33","percent_change":0.0,"prev_day_close":177.5},{"option":"SPXW261231C05960000","bid":1215.4,"bid_size":4.0,"ask":1225.5,"ask_size":3.0,"iv":0.2389,"open_interest":0.0,"volume":0.0,"delta":0.8046,"gamma":0.0002,"vega":17.6872,"theta":-0.5239,"rho":37.2347,"theo":1220.6214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1232.35003662109},{"option":"SPXW261231P05960000","bid":182.1,"bid_size":10.0,"ask":184.6,"ask_size":23.0,"iv":0.239,"open_interest":1.0,"volume":0.0,"delta":-0.1972,"gamma":0.0002,"vega":17.6872,"theta":-0.6429,"rho":-13.235,"theo":183.3651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.83,"last_trade_time":"2026-01-22T09:31:09","percent_change":0.0,"prev_day_close":179.050003051758},{"option":"SPXW261231C05970000","bid":1207.4,"bid_size":4.0,"ask":1216.8,"ask_size":3.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":0.8029,"gamma":0.0002,"vega":17.7772,"theta":-0.5267,"rho":37.2045,"theo":1212.5155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1223.80004882812},{"option":"SPXW261231P05970000","bid":183.6,"bid_size":10.0,"ask":186.2,"ask_size":23.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":-0.1989,"gamma":0.0002,"vega":17.7772,"theta":-0.6446,"rho":-13.3494,"theo":184.9296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.600006103516},{"option":"SPXW261231C05975000","bid":1203.3,"bid_size":4.0,"ask":1212.7,"ask_size":3.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.8021,"gamma":0.0002,"vega":17.8223,"theta":-0.5281,"rho":37.189,"theo":1208.4674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1219.95001220703},{"option":"SPXW261231P05975000","bid":184.4,"bid_size":10.0,"ask":187.0,"ask_size":36.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":-0.1997,"gamma":0.0002,"vega":17.8223,"theta":-0.6454,"rho":-13.4069,"theo":185.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.349998474121},{"option":"SPXW261231C05980000","bid":1199.2,"bid_size":4.0,"ask":1208.7,"ask_size":3.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.8012,"gamma":0.0002,"vega":17.8673,"theta":-0.5295,"rho":37.1732,"theo":1204.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1215.79998779297},{"option":"SPXW261231P05980000","bid":185.2,"bid_size":10.0,"ask":187.8,"ask_size":34.0,"iv":0.2378,"open_interest":1.0,"volume":0.0,"delta":-0.2006,"gamma":0.0002,"vega":17.8673,"theta":-0.6463,"rho":-13.4648,"theo":186.5067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.81,"last_trade_time":"2026-02-04T15:04:30","percent_change":0.0,"prev_day_close":182.150001525879},{"option":"SPXW261231C05990000","bid":1191.2,"bid_size":4.0,"ask":1200.6,"ask_size":3.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":0.7995,"gamma":0.0002,"vega":17.9574,"theta":-0.5322,"rho":37.1408,"theo":1196.3421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.70001220703},{"option":"SPXW261231P05990000","bid":186.8,"bid_size":10.0,"ask":189.4,"ask_size":34.0,"iv":0.2373,"open_interest":17.0,"volume":0.0,"delta":-0.2023,"gamma":0.0002,"vega":17.9574,"theta":-0.6479,"rho":-13.5813,"theo":188.0967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.73,"last_trade_time":"2026-01-30T13:45:27","percent_change":0.0,"prev_day_close":183.75},{"option":"SPXW261231C06000000","bid":1183.1,"bid_size":4.0,"ask":1192.5,"ask_size":3.0,"iv":0.2364,"open_interest":114.0,"volume":20.0,"delta":0.7978,"gamma":0.0002,"vega":18.0475,"theta":-0.535,"rho":37.1075,"theo":1188.2748,"change":9.62,"open":1195.39,"high":1195.39,"low":1186.62,"tick":"down","last_trade_price":1186.62,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.817332,"prev_day_close":1199.5},{"option":"SPXW261231P06000000","bid":188.4,"bid_size":10.0,"ask":191.0,"ask_size":34.0,"iv":0.2367,"open_interest":328.0,"volume":22.0,"delta":-0.204,"gamma":0.0002,"vega":18.0475,"theta":-0.6496,"rho":-13.6988,"theo":189.6997,"change":-1.36,"open":181.0,"high":188.44,"low":181.0,"tick":"up","last_trade_price":188.44,"last_trade_time":"2026-02-18T15:19:53","percent_change":-0.716541,"prev_day_close":185.300003051758},{"option":"SPXW261231C06005000","bid":1171.5,"bid_size":1.0,"ask":1206.1,"ask_size":1.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.7969,"gamma":0.0002,"vega":18.0924,"theta":-0.5364,"rho":37.0905,"theo":1184.246,"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":1196.34997558594},{"option":"SPXW261231P06005000","bid":189.2,"bid_size":10.0,"ask":191.8,"ask_size":10.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":-0.2049,"gamma":0.0002,"vega":18.0924,"theta":-0.6504,"rho":-13.7579,"theo":190.5061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.100006103516},{"option":"SPXW261231C06010000","bid":1175.1,"bid_size":4.0,"ask":1184.5,"ask_size":3.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.796,"gamma":0.0002,"vega":18.1374,"theta":-0.5377,"rho":37.0732,"theo":1180.2205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.5},{"option":"SPXW261231P06010000","bid":190.0,"bid_size":10.0,"ask":192.6,"ask_size":34.0,"iv":0.2361,"open_interest":2.0,"volume":0.0,"delta":-0.2057,"gamma":0.0002,"vega":18.1374,"theta":-0.6512,"rho":-13.8173,"theo":191.3157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.08,"last_trade_time":"2026-01-23T13:19:00","percent_change":0.0,"prev_day_close":186.899993896484},{"option":"SPXW261231C06015000","bid":1163.4,"bid_size":1.0,"ask":1197.9,"ask_size":1.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.7952,"gamma":0.0002,"vega":18.1823,"theta":-0.5391,"rho":37.0559,"theo":1176.1982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1188.54998779297},{"option":"SPXW261231P06015000","bid":190.9,"bid_size":10.0,"ask":193.4,"ask_size":10.0,"iv":0.2359,"open_interest":15.0,"volume":0.0,"delta":-0.2066,"gamma":0.0002,"vega":18.1823,"theta":-0.652,"rho":-13.8766,"theo":192.1286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.7,"last_trade_time":"2026-01-26T10:46:26","percent_change":0.0,"prev_day_close":187.699996948242},{"option":"SPXW261231C06020000","bid":1167.1,"bid_size":4.0,"ask":1176.4,"ask_size":3.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.7943,"gamma":0.0002,"vega":18.2272,"theta":-0.5405,"rho":37.0383,"theo":1172.1793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1183.35003662109},{"option":"SPXW261231P06020000","bid":191.7,"bid_size":10.0,"ask":194.2,"ask_size":24.0,"iv":0.2356,"open_interest":14.0,"volume":0.0,"delta":-0.2075,"gamma":0.0002,"vega":18.2272,"theta":-0.6528,"rho":-13.9363,"theo":192.9448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.1,"last_trade_time":"2025-12-26T12:26:14","percent_change":0.0,"prev_day_close":188.5},{"option":"SPXW261231C06025000","bid":1163.1,"bid_size":4.0,"ask":1172.4,"ask_size":3.0,"iv":0.2351,"open_interest":0.0,"volume":0.0,"delta":0.7934,"gamma":0.0002,"vega":18.272,"theta":-0.5418,"rho":37.0204,"theo":1168.1637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1179.5},{"option":"SPXW261231P06025000","bid":192.5,"bid_size":10.0,"ask":195.0,"ask_size":24.0,"iv":0.2353,"open_interest":3.0,"volume":0.0,"delta":-0.2084,"gamma":0.0002,"vega":18.272,"theta":-0.6536,"rho":-13.9963,"theo":193.7643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.02,"last_trade_time":"2026-02-06T09:57:11","percent_change":0.0,"prev_day_close":189.349998474121},{"option":"SPXW261231C06030000","bid":1159.6,"bid_size":4.0,"ask":1168.3,"ask_size":3.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":0.7926,"gamma":0.0002,"vega":18.3168,"theta":-0.5432,"rho":37.0023,"theo":1164.1513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1175.34997558594},{"option":"SPXW261231P06030000","bid":193.3,"bid_size":10.0,"ask":195.7,"ask_size":24.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":-0.2092,"gamma":0.0002,"vega":18.3168,"theta":-0.6544,"rho":-14.0565,"theo":194.5871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":190.150001525879},{"option":"SPXW261231C06035000","bid":1147.4,"bid_size":1.0,"ask":1181.7,"ask_size":1.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.7917,"gamma":0.0002,"vega":18.3616,"theta":-0.5445,"rho":36.984,"theo":1160.1423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1172.70001220703},{"option":"SPXW261231P06035000","bid":194.2,"bid_size":10.0,"ask":196.7,"ask_size":10.0,"iv":0.2348,"open_interest":1.0,"volume":0.0,"delta":-0.2101,"gamma":0.0002,"vega":18.3616,"theta":-0.6552,"rho":-14.1168,"theo":195.4133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.43,"last_trade_time":"2026-02-04T13:37:50","percent_change":0.0,"prev_day_close":190.949996948242},{"option":"SPXW261231C06040000","bid":1151.1,"bid_size":4.0,"ask":1160.4,"ask_size":3.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.7908,"gamma":0.0002,"vega":18.4062,"theta":-0.5459,"rho":36.9656,"theo":1156.1366,"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":1167.5},{"option":"SPXW261231P06040000","bid":195.0,"bid_size":10.0,"ask":197.4,"ask_size":24.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":-0.211,"gamma":0.0002,"vega":18.4062,"theta":-0.656,"rho":-14.1773,"theo":196.2427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.75},{"option":"SPXW261231C06045000","bid":1139.4,"bid_size":1.0,"ask":1173.7,"ask_size":1.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.7899,"gamma":0.0002,"vega":18.4509,"theta":-0.5472,"rho":36.947,"theo":1152.1343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1164.39996337891},{"option":"SPXW261231P06045000","bid":195.8,"bid_size":10.0,"ask":198.4,"ask_size":10.0,"iv":0.2342,"open_interest":1.0,"volume":0.0,"delta":-0.2119,"gamma":0.0002,"vega":18.4509,"theta":-0.6568,"rho":-14.238,"theo":197.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.14,"last_trade_time":"2025-12-26T09:49:20","percent_change":0.0,"prev_day_close":192.550003051758},{"option":"SPXW261231C06050000","bid":1143.6,"bid_size":4.0,"ask":1152.9,"ask_size":3.0,"iv":0.2339,"open_interest":6.0,"volume":0.0,"delta":0.789,"gamma":0.0002,"vega":18.4954,"theta":-0.5485,"rho":36.9282,"theo":1148.1353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1157.7,"last_trade_time":"2026-01-20T09:32:04","percent_change":0.0,"prev_day_close":1159.20001220703},{"option":"SPXW261231P06050000","bid":196.7,"bid_size":10.0,"ask":199.1,"ask_size":24.0,"iv":0.2339,"open_interest":38.0,"volume":0.0,"delta":-0.2128,"gamma":0.0002,"vega":18.4954,"theta":-0.6576,"rho":-14.2989,"theo":197.9117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.33,"last_trade_time":"2026-01-16T15:01:30","percent_change":0.0,"prev_day_close":193.449996948242},{"option":"SPXW261231C06055000","bid":1131.4,"bid_size":1.0,"ask":1165.7,"ask_size":1.0,"iv":0.236,"open_interest":1.0,"volume":0.0,"delta":0.7881,"gamma":0.0002,"vega":18.5399,"theta":-0.5499,"rho":36.9092,"theo":1144.1396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1193.98,"last_trade_time":"2025-12-31T09:30:15","percent_change":0.0,"prev_day_close":1156.39996337891},{"option":"SPXW261231P06055000","bid":197.5,"bid_size":10.0,"ask":200.1,"ask_size":10.0,"iv":0.2336,"open_interest":11.0,"volume":0.0,"delta":-0.2137,"gamma":0.0002,"vega":18.5399,"theta":-0.6583,"rho":-14.36,"theo":198.7512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.59,"last_trade_time":"2025-12-31T09:30:15","percent_change":0.0,"prev_day_close":194.25},{"option":"SPXW261231C06060000","bid":1135.1,"bid_size":4.0,"ask":1144.3,"ask_size":3.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.7872,"gamma":0.0002,"vega":18.5843,"theta":-0.5512,"rho":36.8901,"theo":1140.1474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1151.35003662109},{"option":"SPXW261231P06060000","bid":198.3,"bid_size":10.0,"ask":200.8,"ask_size":24.0,"iv":0.2333,"open_interest":1.0,"volume":0.0,"delta":-0.2146,"gamma":0.0002,"vega":18.5843,"theta":-0.6591,"rho":-14.4211,"theo":199.594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.36,"last_trade_time":"2025-12-30T09:49:08","percent_change":0.0,"prev_day_close":195.050003051758},{"option":"SPXW261231C06065000","bid":1123.7,"bid_size":1.0,"ask":1157.7,"ask_size":1.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.7863,"gamma":0.0002,"vega":18.6287,"theta":-0.5525,"rho":36.8708,"theo":1136.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1148.65002441406},{"option":"SPXW261231P06065000","bid":199.2,"bid_size":10.0,"ask":201.8,"ask_size":10.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":-0.2155,"gamma":0.0002,"vega":18.6287,"theta":-0.6599,"rho":-14.4825,"theo":200.4403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.949996948242},{"option":"SPXW261231C06070000","bid":1127.8,"bid_size":4.0,"ask":1136.9,"ask_size":3.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.7854,"gamma":0.0002,"vega":18.673,"theta":-0.5538,"rho":36.8514,"theo":1132.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1143.35003662109},{"option":"SPXW261231P06070000","bid":200.0,"bid_size":11.0,"ask":202.5,"ask_size":24.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":-0.2164,"gamma":0.0002,"vega":18.673,"theta":-0.6606,"rho":-14.544,"theo":201.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.75},{"option":"SPXW261231C06075000","bid":1123.1,"bid_size":4.0,"ask":1133.0,"ask_size":3.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.7845,"gamma":0.0002,"vega":18.7172,"theta":-0.5551,"rho":36.8318,"theo":1128.1907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.25},{"option":"SPXW261231P06075000","bid":200.9,"bid_size":10.0,"ask":203.3,"ask_size":22.0,"iv":0.2324,"open_interest":3.0,"volume":0.0,"delta":-0.2173,"gamma":0.0002,"vega":18.7172,"theta":-0.6614,"rho":-14.6057,"theo":202.1428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.14,"last_trade_time":"2025-12-31T11:55:28","percent_change":0.0,"prev_day_close":197.600006103516},{"option":"SPXW261231C06080000","bid":1119.2,"bid_size":4.0,"ask":1128.4,"ask_size":3.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":0.7836,"gamma":0.0002,"vega":18.7614,"theta":-0.5564,"rho":36.8121,"theo":1124.2119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1135.35003662109},{"option":"SPXW261231P06080000","bid":201.8,"bid_size":10.0,"ask":204.2,"ask_size":22.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":-0.2182,"gamma":0.0002,"vega":18.7614,"theta":-0.6621,"rho":-14.6675,"theo":202.9992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.449996948242},{"option":"SPXW261231C06085000","bid":1107.8,"bid_size":1.0,"ask":1141.7,"ask_size":1.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":0.7826,"gamma":0.0002,"vega":18.8055,"theta":-0.5577,"rho":36.7922,"theo":1120.2365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.34997558594},{"option":"SPXW261231P06085000","bid":202.6,"bid_size":10.0,"ask":205.2,"ask_size":10.0,"iv":0.232,"open_interest":3.0,"volume":0.0,"delta":-0.2192,"gamma":0.0002,"vega":18.8055,"theta":-0.6629,"rho":-14.7295,"theo":203.8589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.2,"last_trade_time":"2026-01-26T12:03:06","percent_change":0.0,"prev_day_close":199.25},{"option":"SPXW261231C06090000","bid":1111.2,"bid_size":4.0,"ask":1120.4,"ask_size":3.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.7817,"gamma":0.0002,"vega":18.8495,"theta":-0.559,"rho":36.7721,"theo":1116.2644,"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":1127.40002441406},{"option":"SPXW261231P06090000","bid":203.5,"bid_size":10.0,"ask":205.9,"ask_size":22.0,"iv":0.2316,"open_interest":3.0,"volume":0.0,"delta":-0.2201,"gamma":0.0002,"vega":18.8495,"theta":-0.6636,"rho":-14.7916,"theo":204.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.54,"last_trade_time":"2025-12-31T10:55:24","percent_change":0.0,"prev_day_close":200.150001525879},{"option":"SPXW261231C06095000","bid":1099.7,"bid_size":1.0,"ask":1133.7,"ask_size":1.0,"iv":0.2337,"open_interest":0.0,"volume":0.0,"delta":0.7808,"gamma":0.0002,"vega":18.8935,"theta":-0.5603,"rho":36.7519,"theo":1112.2958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1124.5},{"option":"SPXW261231P06095000","bid":204.3,"bid_size":10.0,"ask":206.9,"ask_size":10.0,"iv":0.2314,"open_interest":6.0,"volume":0.0,"delta":-0.221,"gamma":0.0002,"vega":18.8935,"theta":-0.6644,"rho":-14.8539,"theo":205.5885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.65,"last_trade_time":"2025-12-31T10:03:33","percent_change":0.0,"prev_day_close":201.0},{"option":"SPXW261231C06100000","bid":1103.9,"bid_size":4.0,"ask":1113.1,"ask_size":3.0,"iv":0.2312,"open_interest":5.0,"volume":0.0,"delta":0.7799,"gamma":0.0002,"vega":18.9375,"theta":-0.5616,"rho":36.7316,"theo":1108.3306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1117.84,"last_trade_time":"2026-01-20T09:32:04","percent_change":0.0,"prev_day_close":1119.75},{"option":"SPXW261231P06100000","bid":205.2,"bid_size":11.0,"ask":207.6,"ask_size":22.0,"iv":0.231,"open_interest":418.0,"volume":0.0,"delta":-0.2219,"gamma":0.0002,"vega":18.9375,"theta":-0.6651,"rho":-14.9163,"theo":206.4585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.82,"last_trade_time":"2026-02-06T09:57:11","percent_change":0.0,"prev_day_close":201.849998474121},{"option":"SPXW261231C06105000","bid":1091.8,"bid_size":1.0,"ask":1125.8,"ask_size":1.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.7789,"gamma":0.0002,"vega":18.9814,"theta":-0.5629,"rho":36.7111,"theo":1104.3688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1116.44995117188},{"option":"SPXW261231P06105000","bid":206.1,"bid_size":11.0,"ask":208.7,"ask_size":10.0,"iv":0.2308,"open_interest":65.0,"volume":0.0,"delta":-0.2229,"gamma":0.0002,"vega":18.9814,"theta":-0.6658,"rho":-14.9789,"theo":207.3318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.22,"last_trade_time":"2026-01-12T15:38:49","percent_change":0.0,"prev_day_close":202.75},{"option":"SPXW261231C06110000","bid":1096.0,"bid_size":4.0,"ask":1105.1,"ask_size":3.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":0.778,"gamma":0.0002,"vega":19.0252,"theta":-0.5642,"rho":36.6904,"theo":1100.4104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1111.5},{"option":"SPXW261231P06110000","bid":207.0,"bid_size":11.0,"ask":209.4,"ask_size":22.0,"iv":0.2305,"open_interest":27.0,"volume":0.0,"delta":-0.2238,"gamma":0.0002,"vega":19.0252,"theta":-0.6665,"rho":-15.0416,"theo":208.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.92,"last_trade_time":"2025-12-31T10:54:41","percent_change":0.0,"prev_day_close":203.550003051758},{"option":"SPXW261231C06115000","bid":1083.9,"bid_size":1.0,"ask":1117.9,"ask_size":1.0,"iv":0.2326,"open_interest":0.0,"volume":0.0,"delta":0.7771,"gamma":0.0002,"vega":19.069,"theta":-0.5654,"rho":36.6695,"theo":1096.4554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.5},{"option":"SPXW261231P06115000","bid":207.9,"bid_size":1.0,"ask":210.5,"ask_size":10.0,"iv":0.2302,"open_interest":14.0,"volume":0.0,"delta":-0.2247,"gamma":0.0002,"vega":19.069,"theta":-0.6672,"rho":-15.1046,"theo":209.0888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.49,"last_trade_time":"2026-01-23T10:10:36","percent_change":0.0,"prev_day_close":204.449996948242},{"option":"SPXW261231C06120000","bid":1087.3,"bid_size":4.0,"ask":1096.6,"ask_size":3.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.7761,"gamma":0.0002,"vega":19.1127,"theta":-0.5667,"rho":36.6485,"theo":1092.5039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1103.44995117188},{"option":"SPXW261231P06120000","bid":208.7,"bid_size":11.0,"ask":211.2,"ask_size":22.0,"iv":0.2299,"open_interest":2.0,"volume":0.0,"delta":-0.2257,"gamma":0.0002,"vega":19.1127,"theta":-0.668,"rho":-15.1677,"theo":209.9724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.8,"last_trade_time":"2026-01-07T11:55:16","percent_change":0.0,"prev_day_close":205.349998474121},{"option":"SPXW261231C06125000","bid":1083.4,"bid_size":4.0,"ask":1092.6,"ask_size":3.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.7752,"gamma":0.0002,"vega":19.1565,"theta":-0.568,"rho":36.6273,"theo":1088.5559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1099.95001220703},{"option":"SPXW261231P06125000","bid":209.6,"bid_size":10.0,"ask":212.1,"ask_size":22.0,"iv":0.2296,"open_interest":59.0,"volume":0.0,"delta":-0.2266,"gamma":0.0002,"vega":19.1565,"theta":-0.6686,"rho":-15.231,"theo":210.8595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.65,"last_trade_time":"2026-02-11T11:30:23","percent_change":0.0,"prev_day_close":206.199996948242},{"option":"SPXW261231C06130000","bid":1080.2,"bid_size":4.0,"ask":1089.3,"ask_size":3.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.7742,"gamma":0.0002,"vega":19.2002,"theta":-0.5692,"rho":36.6059,"theo":1084.6112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1095.89996337891},{"option":"SPXW261231P06130000","bid":210.5,"bid_size":10.0,"ask":213.0,"ask_size":22.0,"iv":0.2294,"open_interest":36.0,"volume":0.0,"delta":-0.2276,"gamma":0.0002,"vega":19.2002,"theta":-0.6694,"rho":-15.2944,"theo":211.75,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":197.42,"last_trade_time":"2026-01-06T13:14:55","percent_change":0.0,"prev_day_close":207.050003051758},{"option":"SPXW261231C06135000","bid":1068.3,"bid_size":1.0,"ask":1102.0,"ask_size":1.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.7733,"gamma":0.0002,"vega":19.2438,"theta":-0.5705,"rho":36.5843,"theo":1080.6701,"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":1092.75},{"option":"SPXW261231P06135000","bid":211.4,"bid_size":10.0,"ask":214.0,"ask_size":10.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":-0.2285,"gamma":0.0002,"vega":19.2438,"theta":-0.67,"rho":-15.3581,"theo":212.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.949996948242},{"option":"SPXW261231C06140000","bid":1072.4,"bid_size":4.0,"ask":1081.4,"ask_size":3.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.7723,"gamma":0.0002,"vega":19.2875,"theta":-0.5717,"rho":36.5626,"theo":1076.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1087.65002441406},{"option":"SPXW261231P06140000","bid":212.3,"bid_size":10.0,"ask":214.8,"ask_size":22.0,"iv":0.2288,"open_interest":25.0,"volume":0.0,"delta":-0.2295,"gamma":0.0002,"vega":19.2875,"theta":-0.6707,"rho":-15.4219,"theo":213.5414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.1,"last_trade_time":"2025-12-31T10:34:46","percent_change":0.0,"prev_day_close":208.849998474121},{"option":"SPXW261231C06145000","bid":1060.3,"bid_size":1.0,"ask":1094.1,"ask_size":1.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":0.7714,"gamma":0.0002,"vega":19.3311,"theta":-0.5729,"rho":36.5406,"theo":1072.7982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1084.75},{"option":"SPXW261231P06145000","bid":213.2,"bid_size":10.0,"ask":215.8,"ask_size":10.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":-0.2304,"gamma":0.0002,"vega":19.3311,"theta":-0.6714,"rho":-15.486,"theo":214.4424,"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":209.75},{"option":"SPXW261231C06150000","bid":1063.9,"bid_size":4.0,"ask":1073.5,"ask_size":3.0,"iv":0.2281,"open_interest":10.0,"volume":10.0,"delta":0.7704,"gamma":0.0002,"vega":19.3747,"theta":-0.5742,"rho":36.5183,"theo":1068.8675,"change":9.53,"open":1067.83,"high":1067.83,"low":1067.83,"tick":"up","last_trade_price":1067.83,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.900502,"prev_day_close":1079.75},{"option":"SPXW261231P06150000","bid":214.1,"bid_size":10.0,"ask":216.6,"ask_size":22.0,"iv":0.2282,"open_interest":4.0,"volume":0.0,"delta":-0.2314,"gamma":0.0002,"vega":19.3747,"theta":-0.6721,"rho":-15.5503,"theo":215.3468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.71,"last_trade_time":"2025-12-31T14:14:04","percent_change":0.0,"prev_day_close":210.650001525879},{"option":"SPXW261231C06155000","bid":1052.6,"bid_size":1.0,"ask":1086.2,"ask_size":1.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.7694,"gamma":0.0002,"vega":19.4183,"theta":-0.5754,"rho":36.4959,"theo":1064.9403,"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":1076.84997558594},{"option":"SPXW261231P06155000","bid":215.0,"bid_size":10.0,"ask":217.6,"ask_size":10.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":-0.2324,"gamma":0.0002,"vega":19.4183,"theta":-0.6728,"rho":-15.6148,"theo":216.2548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.550003051758},{"option":"SPXW261231C06160000","bid":1056.1,"bid_size":4.0,"ask":1065.1,"ask_size":3.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.7685,"gamma":0.0002,"vega":19.4619,"theta":-0.5766,"rho":36.4732,"theo":1061.0166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1072.0},{"option":"SPXW261231P06160000","bid":215.9,"bid_size":10.0,"ask":218.6,"ask_size":21.0,"iv":0.2277,"open_interest":26.0,"volume":0.0,"delta":-0.2333,"gamma":0.0002,"vega":19.4619,"theta":-0.6734,"rho":-15.6796,"theo":217.1662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.28,"last_trade_time":"2026-01-20T16:01:15","percent_change":0.0,"prev_day_close":212.449996948242},{"option":"SPXW261231C06165000","bid":1044.3,"bid_size":1.0,"ask":1078.4,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.7675,"gamma":0.0002,"vega":19.5055,"theta":-0.5778,"rho":36.4503,"theo":1057.0964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1068.80004882812},{"option":"SPXW261231P06165000","bid":216.9,"bid_size":10.0,"ask":219.5,"ask_size":10.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":-0.2343,"gamma":0.0002,"vega":19.5055,"theta":-0.6741,"rho":-15.7446,"theo":218.0812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.349998474121},{"option":"SPXW261231C06170000","bid":1048.3,"bid_size":4.0,"ask":1057.8,"ask_size":3.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":0.7665,"gamma":0.0002,"vega":19.5491,"theta":-0.579,"rho":36.4271,"theo":1053.1798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1063.89996337891},{"option":"SPXW261231P06170000","bid":217.8,"bid_size":10.0,"ask":220.3,"ask_size":22.0,"iv":0.2271,"open_interest":0.0,"volume":0.0,"delta":-0.2353,"gamma":0.0002,"vega":19.5491,"theta":-0.6748,"rho":-15.8099,"theo":218.9997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.25},{"option":"SPXW261231C06175000","bid":1044.4,"bid_size":4.0,"ask":1053.9,"ask_size":3.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.7655,"gamma":0.0002,"vega":19.5927,"theta":-0.5802,"rho":36.4036,"theo":1049.2667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.0},{"option":"SPXW261231P06175000","bid":218.7,"bid_size":10.0,"ask":221.2,"ask_size":21.0,"iv":0.2268,"open_interest":1.0,"volume":0.0,"delta":-0.2363,"gamma":0.0002,"vega":19.5927,"theta":-0.6754,"rho":-15.8754,"theo":219.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.22,"last_trade_time":"2026-02-03T12:45:38","percent_change":0.0,"prev_day_close":215.150001525879},{"option":"SPXW261231C06180000","bid":1041.0,"bid_size":4.0,"ask":1050.0,"ask_size":3.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.7645,"gamma":0.0002,"vega":19.6363,"theta":-0.5814,"rho":36.3798,"theo":1045.3573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1056.60003662109},{"option":"SPXW261231P06180000","bid":219.6,"bid_size":11.0,"ask":222.3,"ask_size":20.0,"iv":0.2266,"open_interest":13.0,"volume":0.0,"delta":-0.2372,"gamma":0.0002,"vega":19.6363,"theta":-0.676,"rho":-15.9413,"theo":220.8475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.050003051758},{"option":"SPXW261231C06185000","bid":1028.8,"bid_size":1.0,"ask":1062.7,"ask_size":1.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.7636,"gamma":0.0002,"vega":19.68,"theta":-0.5826,"rho":36.3558,"theo":1041.4514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.39996337891},{"option":"SPXW261231P06185000","bid":220.6,"bid_size":10.0,"ask":223.2,"ask_size":10.0,"iv":0.2263,"open_interest":53.0,"volume":0.0,"delta":-0.2382,"gamma":0.0002,"vega":19.68,"theta":-0.6767,"rho":-16.0074,"theo":221.7768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.4,"last_trade_time":"2026-02-03T15:50:04","percent_change":0.0,"prev_day_close":217.0},{"option":"SPXW261231C06190000","bid":1033.2,"bid_size":4.0,"ask":1042.2,"ask_size":3.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.7626,"gamma":0.0002,"vega":19.7236,"theta":-0.5838,"rho":36.3315,"theo":1037.5491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.29998779297},{"option":"SPXW261231P06190000","bid":221.5,"bid_size":10.0,"ask":224.0,"ask_size":20.0,"iv":0.226,"open_interest":26.0,"volume":0.0,"delta":-0.2392,"gamma":0.0002,"vega":19.7236,"theta":-0.6773,"rho":-16.0738,"theo":222.7097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.23,"last_trade_time":"2026-01-21T16:03:24","percent_change":0.0,"prev_day_close":217.949996948242},{"option":"SPXW261231C06195000","bid":1021.0,"bid_size":1.0,"ask":1054.9,"ask_size":1.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.7616,"gamma":0.0002,"vega":19.7672,"theta":-0.585,"rho":36.3068,"theo":1033.6505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1045.20001220703},{"option":"SPXW261231P06195000","bid":222.4,"bid_size":11.0,"ask":225.1,"ask_size":10.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":-0.2402,"gamma":0.0002,"vega":19.7672,"theta":-0.6779,"rho":-16.1406,"theo":223.6462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.849998474121},{"option":"SPXW261231C06200000","bid":1025.0,"bid_size":4.0,"ask":1033.8,"ask_size":3.0,"iv":0.2252,"open_interest":2.0,"volume":0.0,"delta":0.7606,"gamma":0.0002,"vega":19.8109,"theta":-0.5862,"rho":36.2818,"theo":1029.7555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1116.7,"last_trade_time":"2026-02-10T11:36:21","percent_change":0.0,"prev_day_close":1040.89996337891},{"option":"SPXW261231P06200000","bid":223.4,"bid_size":10.0,"ask":225.9,"ask_size":20.0,"iv":0.2254,"open_interest":1205.0,"volume":10.0,"delta":-0.2412,"gamma":0.0002,"vega":19.8109,"theta":-0.6786,"rho":-16.2076,"theo":224.5863,"change":-3.16,"open":222.09,"high":222.09,"low":222.09,"tick":"no_change","last_trade_price":222.09,"last_trade_time":"2026-02-18T15:31:47","percent_change":-1.40289,"prev_day_close":219.75},{"option":"SPXW261231C06205000","bid":1013.8,"bid_size":1.0,"ask":1047.0,"ask_size":1.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.7596,"gamma":0.0002,"vega":19.8546,"theta":-0.5874,"rho":36.2565,"theo":1025.8643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1037.34997558594},{"option":"SPXW261231P06205000","bid":224.3,"bid_size":10.0,"ask":227.0,"ask_size":10.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":-0.2422,"gamma":0.0002,"vega":19.8546,"theta":-0.6792,"rho":-16.275,"theo":225.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.75},{"option":"SPXW261231C06210000","bid":1016.9,"bid_size":4.0,"ask":1025.9,"ask_size":3.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.7586,"gamma":0.0002,"vega":19.8982,"theta":-0.5885,"rho":36.2309,"theo":1021.9765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1032.90002441406},{"option":"SPXW261231P06210000","bid":225.3,"bid_size":10.0,"ask":227.8,"ask_size":20.0,"iv":0.2249,"open_interest":29.0,"volume":0.0,"delta":-0.2432,"gamma":0.0002,"vega":19.8982,"theta":-0.6798,"rho":-16.3427,"theo":226.4777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":215.93,"last_trade_time":"2026-01-21T16:03:24","percent_change":0.0,"prev_day_close":221.650001525879},{"option":"SPXW261231C06215000","bid":1005.4,"bid_size":1.0,"ask":1039.2,"ask_size":1.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.7576,"gamma":0.0002,"vega":19.9419,"theta":-0.5897,"rho":36.205,"theo":1018.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1029.94998168945},{"option":"SPXW261231P06215000","bid":226.2,"bid_size":10.0,"ask":228.9,"ask_size":10.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":-0.2442,"gamma":0.0002,"vega":19.9419,"theta":-0.6804,"rho":-16.4107,"theo":227.4289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.550003051758},{"option":"SPXW261231C06220000","bid":1009.4,"bid_size":4.0,"ask":1018.2,"ask_size":3.0,"iv":0.2241,"open_interest":0.0,"volume":0.0,"delta":0.7565,"gamma":0.0002,"vega":19.9856,"theta":-0.5908,"rho":36.1787,"theo":1014.2124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.10000610352},{"option":"SPXW261231P06220000","bid":227.2,"bid_size":10.0,"ask":229.8,"ask_size":10.0,"iv":0.2244,"open_interest":4.0,"volume":0.0,"delta":-0.2452,"gamma":0.0002,"vega":19.9856,"theta":-0.681,"rho":-16.4791,"theo":228.3838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.52,"last_trade_time":"2026-01-09T10:33:04","percent_change":0.0,"prev_day_close":223.550003051758},{"option":"SPXW261231C06225000","bid":1006.1,"bid_size":4.0,"ask":1014.9,"ask_size":3.0,"iv":0.2241,"open_interest":10.0,"volume":10.0,"delta":0.7555,"gamma":0.0002,"vega":20.0293,"theta":-0.592,"rho":36.152,"theo":1010.336,"change":17.28,"open":1016.93,"high":1016.93,"low":1016.93,"tick":"down","last_trade_price":1016.93,"last_trade_time":"2026-02-18T15:03:15","percent_change":1.7286,"prev_day_close":1021.25},{"option":"SPXW261231P06225000","bid":228.2,"bid_size":10.0,"ask":230.7,"ask_size":20.0,"iv":0.224,"open_interest":242.0,"volume":0.0,"delta":-0.2463,"gamma":0.0002,"vega":20.0293,"theta":-0.6816,"rho":-16.5478,"theo":229.3425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.49,"last_trade_time":"2026-02-04T13:26:44","percent_change":0.0,"prev_day_close":224.449996948242},{"option":"SPXW261231C06230000","bid":1002.2,"bid_size":4.0,"ask":1010.5,"ask_size":3.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.7545,"gamma":0.0002,"vega":20.073,"theta":-0.5931,"rho":36.125,"theo":1006.4633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1017.25},{"option":"SPXW261231P06230000","bid":229.1,"bid_size":10.0,"ask":231.8,"ask_size":20.0,"iv":0.2238,"open_interest":3.0,"volume":0.0,"delta":-0.2473,"gamma":0.0002,"vega":20.073,"theta":-0.6822,"rho":-16.6169,"theo":230.305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.36,"last_trade_time":"2025-12-31T14:40:03","percent_change":0.0,"prev_day_close":225.449996948242},{"option":"SPXW261231C06235000","bid":990.4,"bid_size":1.0,"ask":1023.6,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.7535,"gamma":0.0002,"vega":20.1166,"theta":-0.5942,"rho":36.0977,"theo":1002.5944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1014.25},{"option":"SPXW261231P06235000","bid":230.1,"bid_size":10.0,"ask":232.8,"ask_size":10.0,"iv":0.2235,"open_interest":3.0,"volume":0.0,"delta":-0.2483,"gamma":0.0002,"vega":20.1166,"theta":-0.6827,"rho":-16.6863,"theo":231.2713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":209.37,"last_trade_time":"2026-01-09T10:32:25","percent_change":0.0,"prev_day_close":226.349998474121},{"option":"SPXW261231C06240000","bid":994.5,"bid_size":4.0,"ask":1003.3,"ask_size":3.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":0.7524,"gamma":0.0002,"vega":20.1603,"theta":-0.5954,"rho":36.07,"theo":998.7293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1009.75},{"option":"SPXW261231P06240000","bid":231.1,"bid_size":10.0,"ask":233.7,"ask_size":10.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":-0.2493,"gamma":0.0002,"vega":20.1603,"theta":-0.6833,"rho":-16.7561,"theo":232.2413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.349998474121},{"option":"SPXW261231C06245000","bid":982.7,"bid_size":1.0,"ask":1015.9,"ask_size":1.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.7514,"gamma":0.0002,"vega":20.204,"theta":-0.5965,"rho":36.0419,"theo":994.868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1006.54998779297},{"option":"SPXW261231P06245000","bid":232.1,"bid_size":9.0,"ask":234.7,"ask_size":9.0,"iv":0.223,"open_interest":0.0,"volume":0.0,"delta":-0.2504,"gamma":0.0002,"vega":20.204,"theta":-0.6839,"rho":-16.8262,"theo":233.2152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.349998474121},{"option":"SPXW261231C06250000","bid":986.3,"bid_size":4.0,"ask":995.6,"ask_size":3.0,"iv":0.2225,"open_interest":1.0,"volume":0.0,"delta":0.7504,"gamma":0.0002,"vega":20.2476,"theta":-0.5976,"rho":36.0135,"theo":991.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1077.14,"last_trade_time":"2026-01-06T15:00:32","percent_change":0.0,"prev_day_close":1001.89999389648},{"option":"SPXW261231P06250000","bid":233.0,"bid_size":9.0,"ask":235.6,"ask_size":20.0,"iv":0.2226,"open_interest":171.0,"volume":0.0,"delta":-0.2514,"gamma":0.0002,"vega":20.2476,"theta":-0.6844,"rho":-16.8967,"theo":234.193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.08,"last_trade_time":"2026-02-13T11:21:05","percent_change":0.0,"prev_day_close":229.25},{"option":"SPXW261231C06255000","bid":975.0,"bid_size":1.0,"ask":1008.1,"ask_size":1.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.7493,"gamma":0.0002,"vega":20.2912,"theta":-0.5987,"rho":35.9848,"theo":987.1571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":998.5},{"option":"SPXW261231P06255000","bid":234.0,"bid_size":9.0,"ask":236.7,"ask_size":9.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":-0.2524,"gamma":0.0002,"vega":20.2912,"theta":-0.685,"rho":-16.9675,"theo":235.1746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.25},{"option":"SPXW261231C06260000","bid":978.6,"bid_size":4.0,"ask":987.9,"ask_size":3.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.7483,"gamma":0.0002,"vega":20.3348,"theta":-0.5998,"rho":35.9557,"theo":983.3075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.25},{"option":"SPXW261231P06260000","bid":235.0,"bid_size":10.0,"ask":237.6,"ask_size":9.0,"iv":0.2221,"open_interest":2.0,"volume":0.0,"delta":-0.2535,"gamma":0.0002,"vega":20.3348,"theta":-0.6855,"rho":-17.0387,"theo":236.1601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.6,"last_trade_time":"2026-02-17T10:41:56","percent_change":0.0,"prev_day_close":231.25},{"option":"SPXW261231C06265000","bid":967.3,"bid_size":1.0,"ask":1000.4,"ask_size":1.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.7472,"gamma":0.0002,"vega":20.3784,"theta":-0.6009,"rho":35.9263,"theo":979.4618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":991.049987792969},{"option":"SPXW261231P06265000","bid":236.0,"bid_size":9.0,"ask":238.6,"ask_size":9.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":-0.2545,"gamma":0.0002,"vega":20.3784,"theta":-0.6861,"rho":-17.1102,"theo":237.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.150001525879},{"option":"SPXW261231C06270000","bid":970.9,"bid_size":4.0,"ask":980.2,"ask_size":3.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.7462,"gamma":0.0002,"vega":20.4218,"theta":-0.602,"rho":35.8965,"theo":975.62,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":986.550018310547},{"option":"SPXW261231P06270000","bid":237.0,"bid_size":9.0,"ask":239.6,"ask_size":19.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":-0.2556,"gamma":0.0002,"vega":20.4218,"theta":-0.6866,"rho":-17.182,"theo":238.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.150001525879},{"option":"SPXW261231C06275000","bid":966.9,"bid_size":4.0,"ask":975.7,"ask_size":3.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":0.7452,"gamma":0.0002,"vega":20.4653,"theta":-0.6031,"rho":35.8664,"theo":971.7821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.349975585938},{"option":"SPXW261231P06275000","bid":238.0,"bid_size":9.0,"ask":240.6,"ask_size":19.0,"iv":0.2212,"open_interest":2.0,"volume":0.0,"delta":-0.2566,"gamma":0.0002,"vega":20.4653,"theta":-0.6871,"rho":-17.2542,"theo":239.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.9,"last_trade_time":"2026-02-17T10:45:58","percent_change":0.0,"prev_day_close":234.150001525879},{"option":"SPXW261231C06280000","bid":963.3,"bid_size":4.0,"ask":972.5,"ask_size":3.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.7441,"gamma":0.0002,"vega":20.5086,"theta":-0.6042,"rho":35.836,"theo":967.9483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.599975585938},{"option":"SPXW261231P06280000","bid":239.0,"bid_size":9.0,"ask":241.6,"ask_size":19.0,"iv":0.221,"open_interest":2.0,"volume":0.0,"delta":-0.2577,"gamma":0.0002,"vega":20.5086,"theta":-0.6876,"rho":-17.3267,"theo":240.1415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.6,"last_trade_time":"2026-02-06T11:07:23","percent_change":0.0,"prev_day_close":235.150001525879},{"option":"SPXW261231C06285000","bid":951.6,"bid_size":1.0,"ask":985.0,"ask_size":1.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.743,"gamma":0.0002,"vega":20.552,"theta":-0.6052,"rho":35.8053,"theo":964.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":975.599975585938},{"option":"SPXW261231P06285000","bid":240.0,"bid_size":9.0,"ask":242.6,"ask_size":9.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":-0.2588,"gamma":0.0002,"vega":20.552,"theta":-0.6882,"rho":-17.3995,"theo":241.1468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.150001525879},{"option":"SPXW261231C06290000","bid":956.1,"bid_size":4.0,"ask":964.3,"ask_size":3.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":0.742,"gamma":0.0002,"vega":20.5952,"theta":-0.6063,"rho":35.7742,"theo":960.2925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":970.950012207031},{"option":"SPXW261231P06290000","bid":241.0,"bid_size":9.0,"ask":243.6,"ask_size":9.0,"iv":0.2204,"open_interest":3.0,"volume":4.0,"delta":-0.2598,"gamma":0.0002,"vega":20.5952,"theta":-0.6887,"rho":-17.4726,"theo":242.156,"change":-7.19,"open":236.4,"high":236.4,"low":235.91,"tick":"down","last_trade_price":235.91,"last_trade_time":"2026-02-18T15:46:29","percent_change":-2.95763,"prev_day_close":237.150001525879},{"option":"SPXW261231C06295000","bid":944.4,"bid_size":1.0,"ask":977.3,"ask_size":1.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.7409,"gamma":0.0002,"vega":20.6383,"theta":-0.6073,"rho":35.7429,"theo":956.4707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":967.950012207031},{"option":"SPXW261231P06295000","bid":242.0,"bid_size":9.0,"ask":244.7,"ask_size":9.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":-0.2609,"gamma":0.0002,"vega":20.6383,"theta":-0.6892,"rho":-17.546,"theo":243.1693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":238.150001525879},{"option":"SPXW261231C06300000","bid":948.5,"bid_size":4.0,"ask":957.1,"ask_size":3.0,"iv":0.2198,"open_interest":15.0,"volume":10.0,"delta":0.7398,"gamma":0.0002,"vega":20.6814,"theta":-0.6084,"rho":35.7112,"theo":952.6529,"change":10.69,"open":952.89,"high":952.89,"low":952.89,"tick":"up","last_trade_price":952.89,"last_trade_time":"2026-02-18T15:29:15","percent_change":1.13458,"prev_day_close":963.550018310547},{"option":"SPXW261231P06300000","bid":243.0,"bid_size":9.0,"ask":245.6,"ask_size":18.0,"iv":0.2198,"open_interest":97.0,"volume":11.0,"delta":-0.262,"gamma":0.0002,"vega":20.6814,"theta":-0.6896,"rho":-17.6198,"theo":244.1867,"change":-3.7,"open":235.1,"high":241.5,"low":235.1,"tick":"no_change","last_trade_price":241.5,"last_trade_time":"2026-02-18T15:31:47","percent_change":-1.50897,"prev_day_close":239.150001525879},{"option":"SPXW261231C06305000","bid":936.3,"bid_size":1.0,"ask":969.7,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.7387,"gamma":0.0002,"vega":20.7244,"theta":-0.6094,"rho":35.6794,"theo":948.8392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":960.350006103516},{"option":"SPXW261231P06305000","bid":244.0,"bid_size":9.0,"ask":246.7,"ask_size":9.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":-0.2631,"gamma":0.0002,"vega":20.7244,"theta":-0.6901,"rho":-17.6937,"theo":245.2081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.150001525879},{"option":"SPXW261231C06310000","bid":940.4,"bid_size":4.0,"ask":949.0,"ask_size":3.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":0.7376,"gamma":0.0002,"vega":20.7672,"theta":-0.6104,"rho":35.6475,"theo":945.0295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":955.5},{"option":"SPXW261231P06310000","bid":245.0,"bid_size":9.0,"ask":247.7,"ask_size":18.0,"iv":0.2192,"open_interest":2.0,"volume":0.0,"delta":-0.2641,"gamma":0.0002,"vega":20.7672,"theta":-0.6906,"rho":-17.7677,"theo":246.2336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.37,"last_trade_time":"2026-01-08T15:52:32","percent_change":0.0,"prev_day_close":241.150001525879},{"option":"SPXW261231C06315000","bid":928.8,"bid_size":1.0,"ask":962.0,"ask_size":1.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":0.7366,"gamma":0.0002,"vega":20.81,"theta":-0.6115,"rho":35.6151,"theo":941.2239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.649993896484},{"option":"SPXW261231P06315000","bid":246.1,"bid_size":9.0,"ask":248.7,"ask_size":9.0,"iv":0.219,"open_interest":1.0,"volume":0.0,"delta":-0.2652,"gamma":0.0002,"vega":20.81,"theta":-0.6911,"rho":-17.8422,"theo":247.2631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.02,"last_trade_time":"2026-01-07T12:12:56","percent_change":0.0,"prev_day_close":242.150001525879},{"option":"SPXW261231C06320000","bid":932.8,"bid_size":4.0,"ask":941.9,"ask_size":3.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.7355,"gamma":0.0002,"vega":20.8526,"theta":-0.6125,"rho":35.5824,"theo":937.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":947.950012207031},{"option":"SPXW261231P06320000","bid":247.1,"bid_size":9.0,"ask":249.8,"ask_size":18.0,"iv":0.2187,"open_interest":24.0,"volume":40.0,"delta":-0.2663,"gamma":0.0002,"vega":20.8526,"theta":-0.6915,"rho":-17.9169,"theo":248.2967,"change":-7.08,"open":242.42,"high":242.47,"low":242.27,"tick":"down","last_trade_price":242.27,"last_trade_time":"2026-02-18T15:46:20","percent_change":-2.83938,"prev_day_close":243.150001525879},{"option":"SPXW261231C06325000","bid":929.0,"bid_size":4.0,"ask":937.6,"ask_size":3.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.7344,"gamma":0.0002,"vega":20.8952,"theta":-0.6135,"rho":35.5495,"theo":933.625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.949981689453},{"option":"SPXW261231P06325000","bid":248.1,"bid_size":9.0,"ask":250.8,"ask_size":9.0,"iv":0.2184,"open_interest":2.0,"volume":0.0,"delta":-0.2674,"gamma":0.0002,"vega":20.8952,"theta":-0.692,"rho":-17.9919,"theo":249.3345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.22,"last_trade_time":"2026-01-28T10:31:21","percent_change":0.0,"prev_day_close":244.150001525879},{"option":"SPXW261231C06330000","bid":925.7,"bid_size":4.0,"ask":934.3,"ask_size":3.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.7333,"gamma":0.0002,"vega":20.9375,"theta":-0.6145,"rho":35.5164,"theo":929.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":940.350006103516},{"option":"SPXW261231P06330000","bid":249.2,"bid_size":10.0,"ask":251.9,"ask_size":18.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":-0.2685,"gamma":0.0002,"vega":20.9375,"theta":-0.6924,"rho":-18.067,"theo":250.3764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.199996948242},{"option":"SPXW261231C06335000","bid":914.0,"bid_size":1.0,"ask":946.7,"ask_size":1.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.7322,"gamma":0.0002,"vega":20.9798,"theta":-0.6155,"rho":35.4832,"theo":926.0425,"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":937.100006103516},{"option":"SPXW261231P06335000","bid":250.2,"bid_size":9.0,"ask":252.9,"ask_size":9.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":-0.2696,"gamma":0.0002,"vega":20.9798,"theta":-0.6929,"rho":-18.1424,"theo":251.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.25},{"option":"SPXW261231C06340000","bid":917.7,"bid_size":4.0,"ask":926.2,"ask_size":3.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.7311,"gamma":0.0002,"vega":21.0219,"theta":-0.6165,"rho":35.4497,"theo":922.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.699981689453},{"option":"SPXW261231P06340000","bid":251.3,"bid_size":9.0,"ask":254.0,"ask_size":18.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":-0.2707,"gamma":0.0002,"vega":21.0219,"theta":-0.6933,"rho":-18.2179,"theo":252.4725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.25},{"option":"SPXW261231C06345000","bid":906.5,"bid_size":1.0,"ask":939.2,"ask_size":1.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.73,"gamma":0.0002,"vega":21.0639,"theta":-0.6175,"rho":35.416,"theo":918.4767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.75},{"option":"SPXW261231P06345000","bid":252.3,"bid_size":9.0,"ask":255.0,"ask_size":9.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":-0.2718,"gamma":0.0002,"vega":21.0639,"theta":-0.6937,"rho":-18.2937,"theo":253.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.08,"last_trade_time":"2026-01-20T10:01:03","percent_change":0.0,"prev_day_close":248.300003051758},{"option":"SPXW261231C06350000","bid":909.9,"bid_size":7.0,"ask":918.6,"ask_size":6.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.7288,"gamma":0.0002,"vega":21.1058,"theta":-0.6184,"rho":35.3822,"theo":914.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.350006103516},{"option":"SPXW261231P06350000","bid":253.4,"bid_size":9.0,"ask":256.1,"ask_size":18.0,"iv":0.217,"open_interest":4.0,"volume":0.0,"delta":-0.2729,"gamma":0.0002,"vega":21.1058,"theta":-0.6942,"rho":-18.3696,"theo":254.5852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.7,"last_trade_time":"2026-01-22T15:32:37","percent_change":0.0,"prev_day_close":249.349998474121},{"option":"SPXW261231C06355000","bid":898.7,"bid_size":1.0,"ask":931.6,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.7277,"gamma":0.0002,"vega":21.1475,"theta":-0.6194,"rho":35.3481,"theo":910.9274,"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":922.199981689453},{"option":"SPXW261231P06355000","bid":254.2,"bid_size":9.0,"ask":257.1,"ask_size":9.0,"iv":0.2167,"open_interest":4.0,"volume":0.0,"delta":-0.2741,"gamma":0.0002,"vega":21.1475,"theta":-0.6946,"rho":-18.4457,"theo":255.6478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.2,"last_trade_time":"2026-01-02T14:43:15","percent_change":0.0,"prev_day_close":250.349998474121},{"option":"SPXW261231C06360000","bid":902.6,"bid_size":7.0,"ask":911.0,"ask_size":6.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.7266,"gamma":0.0002,"vega":21.1891,"theta":-0.6203,"rho":35.3139,"theo":907.1591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.299987792969},{"option":"SPXW261231P06360000","bid":255.5,"bid_size":9.0,"ask":258.2,"ask_size":18.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":-0.2752,"gamma":0.0002,"vega":21.1891,"theta":-0.695,"rho":-18.522,"theo":256.7146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.449996948242},{"option":"SPXW261231C06365000","bid":891.1,"bid_size":1.0,"ask":924.0,"ask_size":1.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":0.7255,"gamma":0.0002,"vega":21.2305,"theta":-0.6213,"rho":35.2795,"theo":903.3949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.649993896484},{"option":"SPXW261231P06365000","bid":256.6,"bid_size":9.0,"ask":259.3,"ask_size":9.0,"iv":0.2161,"open_interest":1.0,"volume":0.0,"delta":-0.2763,"gamma":0.0002,"vega":21.2305,"theta":-0.6954,"rho":-18.5985,"theo":257.7856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.57,"last_trade_time":"2026-01-07T12:12:56","percent_change":0.0,"prev_day_close":252.449996948242},{"option":"SPXW261231C06370000","bid":895.1,"bid_size":7.0,"ask":903.5,"ask_size":6.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.7244,"gamma":0.0002,"vega":21.2718,"theta":-0.6222,"rho":35.245,"theo":899.6349,"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":910.0},{"option":"SPXW261231P06370000","bid":257.4,"bid_size":18.0,"ask":260.3,"ask_size":9.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":-0.2774,"gamma":0.0002,"vega":21.2718,"theta":-0.6958,"rho":-18.6751,"theo":258.8607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.550003051758},{"option":"SPXW261231C06375000","bid":891.4,"bid_size":7.0,"ask":899.7,"ask_size":6.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.7232,"gamma":0.0002,"vega":21.313,"theta":-0.6232,"rho":35.2103,"theo":895.8791,"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":906.349975585938},{"option":"SPXW261231P06375000","bid":258.7,"bid_size":9.0,"ask":261.4,"ask_size":18.0,"iv":0.2155,"open_interest":11.0,"volume":0.0,"delta":-0.2786,"gamma":0.0002,"vega":21.313,"theta":-0.6961,"rho":-18.7519,"theo":259.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.61,"last_trade_time":"2026-02-06T10:51:36","percent_change":0.0,"prev_day_close":254.600006103516},{"option":"SPXW261231C06380000","bid":888.2,"bid_size":7.0,"ask":896.0,"ask_size":6.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":0.7221,"gamma":0.0002,"vega":21.354,"theta":-0.6241,"rho":35.1754,"theo":892.1275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":902.75},{"option":"SPXW261231P06380000","bid":259.8,"bid_size":9.0,"ask":262.5,"ask_size":18.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":-0.2797,"gamma":0.0002,"vega":21.354,"theta":-0.6965,"rho":-18.8289,"theo":261.0237,"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":255.650009155273},{"option":"SPXW261231C06385000","bid":879.0,"bid_size":2.0,"ask":908.9,"ask_size":1.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.7209,"gamma":0.0002,"vega":21.3949,"theta":-0.625,"rho":35.1403,"theo":888.3801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.5},{"option":"SPXW261231P06385000","bid":260.9,"bid_size":9.0,"ask":263.6,"ask_size":9.0,"iv":0.215,"open_interest":1.0,"volume":0.0,"delta":-0.2808,"gamma":0.0002,"vega":21.3949,"theta":-0.6969,"rho":-18.906,"theo":262.1114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.15,"last_trade_time":"2025-12-31T11:29:37","percent_change":0.0,"prev_day_close":256.75},{"option":"SPXW261231C06390000","bid":880.1,"bid_size":7.0,"ask":888.5,"ask_size":6.0,"iv":0.2144,"open_interest":10.0,"volume":10.0,"delta":0.7198,"gamma":0.0002,"vega":21.4356,"theta":-0.6259,"rho":35.1051,"theo":884.637,"change":9.42,"open":884.82,"high":884.82,"low":884.82,"tick":"up","last_trade_price":884.82,"last_trade_time":"2026-02-18T15:29:15","percent_change":1.07608,"prev_day_close":894.949981689453},{"option":"SPXW261231P06390000","bid":262.0,"bid_size":9.0,"ask":264.7,"ask_size":18.0,"iv":0.2147,"open_interest":2.0,"volume":1.0,"delta":-0.282,"gamma":0.0002,"vega":21.4356,"theta":-0.6972,"rho":-18.9833,"theo":263.2034,"change":-14.07,"open":250.33,"high":250.33,"low":250.33,"tick":"down","last_trade_price":250.33,"last_trade_time":"2026-02-18T12:32:57","percent_change":-5.32149,"prev_day_close":257.799987792969},{"option":"SPXW261231C06395000","bid":871.5,"bid_size":2.0,"ask":901.4,"ask_size":1.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.7186,"gamma":0.0002,"vega":21.4763,"theta":-0.6268,"rho":35.0696,"theo":880.898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.049987792969},{"option":"SPXW261231P06395000","bid":263.1,"bid_size":10.0,"ask":265.8,"ask_size":9.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":-0.2832,"gamma":0.0002,"vega":21.4763,"theta":-0.6976,"rho":-19.0608,"theo":264.2996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.98,"last_trade_time":"2025-12-24T11:47:40","percent_change":0.0,"prev_day_close":258.849990844727},{"option":"SPXW261231C06400000","bid":872.7,"bid_size":7.0,"ask":881.0,"ask_size":6.0,"iv":0.2139,"open_interest":15.0,"volume":0.0,"delta":0.7175,"gamma":0.0002,"vega":21.5168,"theta":-0.6277,"rho":35.034,"theo":877.1634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":898.39,"last_trade_time":"2026-02-03T14:11:50","percent_change":0.0,"prev_day_close":887.549987792969},{"option":"SPXW261231P06400000","bid":264.2,"bid_size":9.0,"ask":266.9,"ask_size":18.0,"iv":0.2141,"open_interest":18.0,"volume":2.0,"delta":-0.2843,"gamma":0.0002,"vega":21.5168,"theta":-0.6979,"rho":-19.1385,"theo":265.4001,"change":-14.22,"open":252.38,"high":252.38,"low":252.38,"tick":"down","last_trade_price":252.38,"last_trade_time":"2026-02-18T12:32:57","percent_change":-5.33383,"prev_day_close":259.949996948242},{"option":"SPXW261231C06405000","bid":864.1,"bid_size":2.0,"ask":893.9,"ask_size":1.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.7163,"gamma":0.0002,"vega":21.5571,"theta":-0.6286,"rho":34.9982,"theo":873.4329,"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":884.549987792969},{"option":"SPXW261231P06405000","bid":265.3,"bid_size":9.0,"ask":268.0,"ask_size":9.0,"iv":0.2138,"open_interest":10.0,"volume":0.0,"delta":-0.2855,"gamma":0.0002,"vega":21.5571,"theta":-0.6982,"rho":-19.2164,"theo":266.5048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.71,"last_trade_time":"2026-02-17T12:26:40","percent_change":0.0,"prev_day_close":261.050003051758},{"option":"SPXW261231C06410000","bid":865.7,"bid_size":7.0,"ask":873.4,"ask_size":6.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7152,"gamma":0.0002,"vega":21.5974,"theta":-0.6295,"rho":34.9622,"theo":869.7068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":880.049987792969},{"option":"SPXW261231P06410000","bid":266.4,"bid_size":10.0,"ask":269.1,"ask_size":18.0,"iv":0.2136,"open_interest":40.0,"volume":1.0,"delta":-0.2866,"gamma":0.0002,"vega":21.5974,"theta":-0.6986,"rho":-19.2945,"theo":267.6138,"change":-14.37,"open":254.53,"high":254.53,"low":254.53,"tick":"up","last_trade_price":254.53,"last_trade_time":"2026-02-18T12:32:57","percent_change":-5.344,"prev_day_close":262.150009155273},{"option":"SPXW261231C06415000","bid":856.5,"bid_size":2.0,"ask":886.4,"ask_size":1.0,"iv":0.2157,"open_interest":1.0,"volume":0.0,"delta":0.714,"gamma":0.0002,"vega":21.6375,"theta":-0.6304,"rho":34.926,"theo":865.9849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.83,"last_trade_time":"2026-02-03T11:58:26","percent_change":0.0,"prev_day_close":877.0},{"option":"SPXW261231P06415000","bid":267.5,"bid_size":9.0,"ask":270.2,"ask_size":9.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":-0.2878,"gamma":0.0002,"vega":21.6375,"theta":-0.6989,"rho":-19.3728,"theo":268.7271,"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":263.200012207031},{"option":"SPXW261231C06420000","bid":857.8,"bid_size":7.0,"ask":866.1,"ask_size":6.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":0.7128,"gamma":0.0002,"vega":21.6776,"theta":-0.6312,"rho":34.8896,"theo":862.2672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.25},{"option":"SPXW261231P06420000","bid":268.6,"bid_size":9.0,"ask":271.3,"ask_size":17.0,"iv":0.213,"open_interest":1.0,"volume":0.0,"delta":-0.289,"gamma":0.0002,"vega":21.6776,"theta":-0.6992,"rho":-19.4513,"theo":269.8446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.5,"last_trade_time":"2025-12-23T13:03:30","percent_change":0.0,"prev_day_close":264.299987792969},{"option":"SPXW261231C06425000","bid":854.1,"bid_size":7.0,"ask":862.4,"ask_size":6.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":0.7116,"gamma":0.0002,"vega":21.7175,"theta":-0.6321,"rho":34.8529,"theo":858.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":868.549987792969},{"option":"SPXW261231P06425000","bid":269.7,"bid_size":9.0,"ask":272.4,"ask_size":9.0,"iv":0.2127,"open_interest":16.0,"volume":0.0,"delta":-0.2901,"gamma":0.0002,"vega":21.7175,"theta":-0.6995,"rho":-19.5301,"theo":270.9664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.45,"last_trade_time":"2026-01-22T09:43:54","percent_change":0.0,"prev_day_close":265.399993896484},{"option":"SPXW261231C06430000","bid":850.4,"bid_size":7.0,"ask":858.7,"ask_size":6.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.7105,"gamma":0.0003,"vega":21.7573,"theta":-0.6329,"rho":34.816,"theo":854.8449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":865.199981689453},{"option":"SPXW261231P06430000","bid":270.6,"bid_size":17.0,"ask":273.6,"ask_size":17.0,"iv":0.2124,"open_interest":1.0,"volume":0.0,"delta":-0.2913,"gamma":0.0003,"vega":21.7573,"theta":-0.6998,"rho":-19.6091,"theo":272.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.04,"last_trade_time":"2025-12-24T11:43:55","percent_change":0.0,"prev_day_close":266.550003051758},{"option":"SPXW261231C06435000","bid":841.7,"bid_size":2.0,"ask":871.5,"ask_size":1.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7093,"gamma":0.0003,"vega":21.797,"theta":-0.6338,"rho":34.7788,"theo":851.1403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":861.850006103516},{"option":"SPXW261231P06435000","bid":271.7,"bid_size":9.0,"ask":274.7,"ask_size":9.0,"iv":0.2121,"open_interest":14.0,"volume":0.0,"delta":-0.2925,"gamma":0.0003,"vega":21.797,"theta":-0.7001,"rho":-19.6884,"theo":273.223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":280.15,"last_trade_time":"2026-01-20T09:41:26","percent_change":0.0,"prev_day_close":267.650009155273},{"option":"SPXW261231C06440000","bid":842.8,"bid_size":7.0,"ask":851.2,"ask_size":6.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7081,"gamma":0.0003,"vega":21.8367,"theta":-0.6346,"rho":34.7413,"theo":847.4399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.550018310547},{"option":"SPXW261231P06440000","bid":273.1,"bid_size":9.0,"ask":275.8,"ask_size":9.0,"iv":0.2118,"open_interest":16.0,"volume":0.0,"delta":-0.2937,"gamma":0.0003,"vega":21.8367,"theta":-0.7004,"rho":-19.7679,"theo":274.3579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.4,"last_trade_time":"2026-01-02T14:40:48","percent_change":0.0,"prev_day_close":268.75},{"option":"SPXW261231C06445000","bid":834.3,"bid_size":2.0,"ask":864.1,"ask_size":1.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.7069,"gamma":0.0003,"vega":21.8762,"theta":-0.6354,"rho":34.7035,"theo":843.744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.699981689453},{"option":"SPXW261231P06445000","bid":274.2,"bid_size":9.0,"ask":277.0,"ask_size":9.0,"iv":0.2115,"open_interest":1.0,"volume":0.0,"delta":-0.2949,"gamma":0.0003,"vega":21.8762,"theta":-0.7006,"rho":-19.8478,"theo":275.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.35,"last_trade_time":"2025-12-29T10:00:07","percent_change":0.0,"prev_day_close":269.849990844727},{"option":"SPXW261231C06450000","bid":835.6,"bid_size":7.0,"ask":843.8,"ask_size":6.0,"iv":0.211,"open_interest":2.0,"volume":0.0,"delta":0.7057,"gamma":0.0003,"vega":21.9157,"theta":-0.6362,"rho":34.6654,"theo":840.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":943.77,"last_trade_time":"2026-01-09T14:40:12","percent_change":0.0,"prev_day_close":850.350006103516},{"option":"SPXW261231P06450000","bid":275.4,"bid_size":9.0,"ask":278.1,"ask_size":17.0,"iv":0.2112,"open_interest":9.0,"volume":0.0,"delta":-0.2961,"gamma":0.0003,"vega":21.9157,"theta":-0.7009,"rho":-19.9279,"theo":276.6406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.71,"last_trade_time":"2026-02-13T13:12:25","percent_change":0.0,"prev_day_close":270.949996948242},{"option":"SPXW261231C06455000","bid":826.9,"bid_size":2.0,"ask":856.8,"ask_size":1.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7045,"gamma":0.0003,"vega":21.955,"theta":-0.637,"rho":34.627,"theo":836.3652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":847.149993896484},{"option":"SPXW261231P06455000","bid":276.5,"bid_size":10.0,"ask":279.3,"ask_size":9.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-0.2973,"gamma":0.0003,"vega":21.955,"theta":-0.7011,"rho":-20.0084,"theo":277.7886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.150009155273},{"option":"SPXW261231C06460000","bid":828.2,"bid_size":7.0,"ask":837.0,"ask_size":6.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.7033,"gamma":0.0003,"vega":21.9943,"theta":-0.6378,"rho":34.5883,"theo":832.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":842.5},{"option":"SPXW261231P06460000","bid":277.4,"bid_size":17.0,"ask":280.4,"ask_size":17.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":-0.2985,"gamma":0.0003,"vega":21.9943,"theta":-0.7014,"rho":-20.0892,"theo":278.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.25},{"option":"SPXW261231C06465000","bid":819.5,"bid_size":2.0,"ask":849.2,"ask_size":1.0,"iv":0.2128,"open_interest":1.0,"volume":0.0,"delta":0.7021,"gamma":0.0003,"vega":22.0335,"theta":-0.6386,"rho":34.5492,"theo":829.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.65,"last_trade_time":"2026-02-03T11:57:46","percent_change":0.0,"prev_day_close":839.799987792969},{"option":"SPXW261231P06465000","bid":278.8,"bid_size":9.0,"ask":281.6,"ask_size":9.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":-0.2997,"gamma":0.0003,"vega":22.0335,"theta":-0.7016,"rho":-20.1703,"theo":280.0978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.349990844727},{"option":"SPXW261231C06470000","bid":820.9,"bid_size":7.0,"ask":829.1,"ask_size":6.0,"iv":0.2099,"open_interest":6.0,"volume":0.0,"delta":0.7009,"gamma":0.0003,"vega":22.0726,"theta":-0.6394,"rho":34.5098,"theo":825.3303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":885.88,"last_trade_time":"2025-12-29T15:17:36","percent_change":0.0,"prev_day_close":835.299987792969},{"option":"SPXW261231P06470000","bid":279.7,"bid_size":17.0,"ask":282.7,"ask_size":17.0,"iv":0.2101,"open_interest":9.0,"volume":0.0,"delta":-0.3009,"gamma":0.0003,"vega":22.0726,"theta":-0.7018,"rho":-20.2518,"theo":281.2591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.21,"last_trade_time":"2026-01-20T10:03:13","percent_change":0.0,"prev_day_close":275.550003051758},{"option":"SPXW261231C06475000","bid":817.3,"bid_size":7.0,"ask":825.4,"ask_size":6.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.6997,"gamma":0.0003,"vega":22.1117,"theta":-0.6402,"rho":34.47,"theo":821.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":831.5},{"option":"SPXW261231P06475000","bid":280.9,"bid_size":16.0,"ask":283.9,"ask_size":16.0,"iv":0.2098,"open_interest":1.0,"volume":0.0,"delta":-0.3021,"gamma":0.0003,"vega":22.1117,"theta":-0.702,"rho":-20.3337,"theo":282.4249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.0,"last_trade_time":"2026-02-06T10:07:30","percent_change":0.0,"prev_day_close":276.650009155273},{"option":"SPXW261231C06480000","bid":813.4,"bid_size":7.0,"ask":821.7,"ask_size":6.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.6984,"gamma":0.0003,"vega":22.1507,"theta":-0.6409,"rho":34.4298,"theo":817.996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":827.900024414062},{"option":"SPXW261231P06480000","bid":282.3,"bid_size":8.0,"ask":285.0,"ask_size":8.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":-0.3034,"gamma":0.0003,"vega":22.1507,"theta":-0.7022,"rho":-20.416,"theo":283.5952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.849990844727},{"option":"SPXW261231C06485000","bid":804.8,"bid_size":2.0,"ask":834.5,"ask_size":1.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.6972,"gamma":0.0003,"vega":22.1896,"theta":-0.6417,"rho":34.3892,"theo":814.3357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.100006103516},{"option":"SPXW261231P06485000","bid":283.2,"bid_size":8.0,"ask":286.2,"ask_size":8.0,"iv":0.2092,"open_interest":3.0,"volume":0.0,"delta":-0.3046,"gamma":0.0003,"vega":22.1896,"theta":-0.7024,"rho":-20.4987,"theo":284.77,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.1,"last_trade_time":"2026-01-07T10:23:02","percent_change":0.0,"prev_day_close":278.949996948242},{"option":"SPXW261231C06490000","bid":806.1,"bid_size":7.0,"ask":814.4,"ask_size":6.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.696,"gamma":0.0003,"vega":22.2284,"theta":-0.6424,"rho":34.3482,"theo":810.68,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.850006103516},{"option":"SPXW261231P06490000","bid":284.4,"bid_size":16.0,"ask":287.4,"ask_size":16.0,"iv":0.209,"open_interest":6.0,"volume":0.0,"delta":-0.3058,"gamma":0.0003,"vega":22.2284,"theta":-0.7026,"rho":-20.5818,"theo":285.9494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.68,"last_trade_time":"2026-01-20T10:08:22","percent_change":0.0,"prev_day_close":280.150009155273},{"option":"SPXW261231C06495000","bid":797.6,"bid_size":2.0,"ask":827.2,"ask_size":1.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.6948,"gamma":0.0003,"vega":22.2671,"theta":-0.6432,"rho":34.3068,"theo":807.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.5},{"option":"SPXW261231P06495000","bid":285.8,"bid_size":8.0,"ask":288.6,"ask_size":8.0,"iv":0.2086,"open_interest":2.0,"volume":0.0,"delta":-0.307,"gamma":0.0003,"vega":22.2671,"theta":-0.7028,"rho":-20.6653,"theo":287.1334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.67,"last_trade_time":"2025-12-23T14:07:50","percent_change":0.0,"prev_day_close":281.25},{"option":"SPXW261231C06500000","bid":802.0,"bid_size":1.0,"ask":805.4,"ask_size":1.0,"iv":0.2083,"open_interest":55.0,"volume":0.0,"delta":0.6935,"gamma":0.0003,"vega":22.3057,"theta":-0.6439,"rho":34.2649,"theo":803.3823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":799.54,"last_trade_time":"2026-02-13T11:34:43","percent_change":0.0,"prev_day_close":812.700012207031},{"option":"SPXW261231P06500000","bid":287.0,"bid_size":8.0,"ask":289.7,"ask_size":8.0,"iv":0.2083,"open_interest":403.0,"volume":13.0,"delta":-0.3083,"gamma":0.0003,"vega":22.3057,"theta":-0.703,"rho":-20.7492,"theo":288.3221,"change":-10.8,"open":284.98,"high":287.0,"low":279.0,"tick":"no_change","last_trade_price":279.0,"last_trade_time":"2026-02-18T15:53:35","percent_change":-3.72671,"prev_day_close":282.449996948242},{"option":"SPXW261231C06505000","bid":798.4,"bid_size":1.0,"ask":801.7,"ask_size":1.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.6923,"gamma":0.0003,"vega":22.3442,"theta":-0.6446,"rho":34.2227,"theo":799.7405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":809.0},{"option":"SPXW261231P06505000","bid":287.9,"bid_size":8.0,"ask":290.9,"ask_size":8.0,"iv":0.2081,"open_interest":1.0,"volume":0.0,"delta":-0.3095,"gamma":0.0003,"vega":22.3442,"theta":-0.7032,"rho":-20.8335,"theo":289.5153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":273.05,"last_trade_time":"2026-01-08T12:10:15","percent_change":0.0,"prev_day_close":283.650009155273},{"option":"SPXW261231C06510000","bid":794.8,"bid_size":1.0,"ask":798.1,"ask_size":1.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.691,"gamma":0.0003,"vega":22.3827,"theta":-0.6453,"rho":34.18,"theo":796.1033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.349975585938},{"option":"SPXW261231P06510000","bid":289.1,"bid_size":16.0,"ask":292.1,"ask_size":8.0,"iv":0.2078,"open_interest":1.0,"volume":0.0,"delta":-0.3108,"gamma":0.0003,"vega":22.3827,"theta":-0.7033,"rho":-20.9183,"theo":290.7133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":286.32,"last_trade_time":"2026-01-02T16:00:07","percent_change":0.0,"prev_day_close":284.800003051758},{"option":"SPXW261231C06515000","bid":791.1,"bid_size":1.0,"ask":794.9,"ask_size":1.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.6898,"gamma":0.0003,"vega":22.4211,"theta":-0.646,"rho":34.1368,"theo":792.4708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":801.700012207031},{"option":"SPXW261231P06515000","bid":290.3,"bid_size":9.0,"ask":293.3,"ask_size":8.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":-0.312,"gamma":0.0003,"vega":22.4211,"theta":-0.7034,"rho":-21.0035,"theo":291.9159,"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":286.0},{"option":"SPXW261231C06520000","bid":787.5,"bid_size":1.0,"ask":790.9,"ask_size":1.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.6885,"gamma":0.0003,"vega":22.4593,"theta":-0.6467,"rho":34.0933,"theo":788.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.049987792969},{"option":"SPXW261231P06520000","bid":291.5,"bid_size":16.0,"ask":294.5,"ask_size":8.0,"iv":0.2072,"open_interest":2.0,"volume":0.0,"delta":-0.3133,"gamma":0.0003,"vega":22.4593,"theta":-0.7036,"rho":-21.0891,"theo":293.1233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.62,"last_trade_time":"2026-01-02T16:00:07","percent_change":0.0,"prev_day_close":287.150009155273},{"option":"SPXW261231C06525000","bid":783.9,"bid_size":1.0,"ask":787.2,"ask_size":1.0,"iv":0.2069,"open_interest":1.0,"volume":0.0,"delta":0.6872,"gamma":0.0003,"vega":22.4974,"theta":-0.6474,"rho":34.0493,"theo":785.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.98,"last_trade_time":"2026-01-22T11:48:29","percent_change":0.0,"prev_day_close":794.399993896484},{"option":"SPXW261231P06525000","bid":292.7,"bid_size":16.0,"ask":295.7,"ask_size":16.0,"iv":0.2069,"open_interest":6.0,"volume":0.0,"delta":-0.3145,"gamma":0.0003,"vega":22.4974,"theta":-0.7037,"rho":-21.1752,"theo":294.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.9,"last_trade_time":"2026-02-04T12:10:45","percent_change":0.0,"prev_day_close":288.349990844727},{"option":"SPXW261231C06530000","bid":780.2,"bid_size":1.0,"ask":784.0,"ask_size":1.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.686,"gamma":0.0003,"vega":22.5355,"theta":-0.648,"rho":34.0049,"theo":781.6018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":790.799987792969},{"option":"SPXW261231P06530000","bid":294.2,"bid_size":8.0,"ask":297.0,"ask_size":16.0,"iv":0.2066,"open_interest":31.0,"volume":0.0,"delta":-0.3158,"gamma":0.0003,"vega":22.5355,"theta":-0.7038,"rho":-21.2617,"theo":295.5524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.47,"last_trade_time":"2026-01-21T10:01:55","percent_change":0.0,"prev_day_close":289.550003051758},{"option":"SPXW261231C06535000","bid":776.7,"bid_size":1.0,"ask":780.4,"ask_size":1.0,"iv":0.2063,"open_interest":0.0,"volume":0.0,"delta":0.6847,"gamma":0.0003,"vega":22.5734,"theta":-0.6487,"rho":33.9601,"theo":777.9885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":787.100006103516},{"option":"SPXW261231P06535000","bid":295.4,"bid_size":8.0,"ask":298.2,"ask_size":8.0,"iv":0.2063,"open_interest":0.0,"volume":0.0,"delta":-0.3171,"gamma":0.0003,"vega":22.5734,"theta":-0.7039,"rho":-21.3486,"theo":296.7742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.75},{"option":"SPXW261231C06540000","bid":773.0,"bid_size":1.0,"ask":776.3,"ask_size":1.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.6834,"gamma":0.0003,"vega":22.6111,"theta":-0.6494,"rho":33.9149,"theo":774.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.5},{"option":"SPXW261231P06540000","bid":296.4,"bid_size":16.0,"ask":299.4,"ask_size":16.0,"iv":0.206,"open_interest":3.0,"volume":0.0,"delta":-0.3184,"gamma":0.0003,"vega":22.6111,"theta":-0.704,"rho":-21.4359,"theo":298.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.77,"last_trade_time":"2026-01-21T09:59:07","percent_change":0.0,"prev_day_close":291.949996948242},{"option":"SPXW261231C06545000","bid":769.4,"bid_size":1.0,"ask":772.7,"ask_size":1.0,"iv":0.2057,"open_interest":60.0,"volume":0.0,"delta":0.6822,"gamma":0.0003,"vega":22.6488,"theta":-0.65,"rho":33.8692,"theo":770.7763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":825.05,"last_trade_time":"2025-12-30T13:59:13","percent_change":0.0,"prev_day_close":779.899993896484},{"option":"SPXW261231P06545000","bid":297.6,"bid_size":8.0,"ask":300.6,"ask_size":8.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":-0.3196,"gamma":0.0003,"vega":22.6488,"theta":-0.7041,"rho":-21.5236,"theo":299.2323,"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":293.150009155273},{"option":"SPXW261231C06550000","bid":765.8,"bid_size":1.0,"ask":769.1,"ask_size":1.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":0.6809,"gamma":0.0003,"vega":22.6862,"theta":-0.6506,"rho":33.8232,"theo":767.1775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.299987792969},{"option":"SPXW261231P06550000","bid":299.1,"bid_size":8.0,"ask":301.9,"ask_size":16.0,"iv":0.2055,"open_interest":150.0,"volume":0.0,"delta":-0.3209,"gamma":0.0003,"vega":22.6862,"theta":-0.7042,"rho":-21.6117,"theo":300.4687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.6,"last_trade_time":"2026-02-03T13:29:16","percent_change":0.0,"prev_day_close":294.349990844727},{"option":"SPXW261231C06555000","bid":762.2,"bid_size":1.0,"ask":765.5,"ask_size":1.0,"iv":0.2051,"open_interest":0.0,"volume":0.0,"delta":0.6796,"gamma":0.0003,"vega":22.7235,"theta":-0.6512,"rho":33.7768,"theo":763.5837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.600006103516},{"option":"SPXW261231P06555000","bid":300.3,"bid_size":8.0,"ask":303.1,"ask_size":8.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":-0.3222,"gamma":0.0003,"vega":22.7235,"theta":-0.7042,"rho":-21.7002,"theo":301.71,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.600006103516},{"option":"SPXW261231C06560000","bid":758.6,"bid_size":1.0,"ask":761.9,"ask_size":1.0,"iv":0.2048,"open_interest":10.0,"volume":0.0,"delta":0.6783,"gamma":0.0003,"vega":22.7607,"theta":-0.6519,"rho":33.73,"theo":759.9948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":820.47,"last_trade_time":"2026-01-06T11:36:21","percent_change":0.0,"prev_day_close":769.0},{"option":"SPXW261231P06560000","bid":301.2,"bid_size":16.0,"ask":304.4,"ask_size":16.0,"iv":0.2049,"open_interest":13.0,"volume":0.0,"delta":-0.3235,"gamma":0.0003,"vega":22.7607,"theta":-0.7043,"rho":-21.7891,"theo":302.9562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.18,"last_trade_time":"2026-01-06T11:37:00","percent_change":0.0,"prev_day_close":296.800003051758},{"option":"SPXW261231C06565000","bid":755.0,"bid_size":1.0,"ask":758.8,"ask_size":1.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":0.677,"gamma":0.0003,"vega":22.7977,"theta":-0.6525,"rho":33.6828,"theo":756.4108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":765.399993896484},{"option":"SPXW261231P06565000","bid":302.8,"bid_size":8.0,"ask":305.6,"ask_size":8.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":-0.3248,"gamma":0.0003,"vega":22.7977,"theta":-0.7044,"rho":-21.8783,"theo":304.2075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.050003051758},{"option":"SPXW261231C06570000","bid":751.5,"bid_size":1.0,"ask":755.2,"ask_size":1.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.6757,"gamma":0.0003,"vega":22.8345,"theta":-0.6531,"rho":33.6353,"theo":752.8319,"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":761.75},{"option":"SPXW261231P06570000","bid":303.8,"bid_size":8.0,"ask":306.9,"ask_size":15.0,"iv":0.2043,"open_interest":50.0,"volume":0.0,"delta":-0.3261,"gamma":0.0003,"vega":22.8345,"theta":-0.7044,"rho":-21.9679,"theo":305.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.49,"last_trade_time":"2026-01-13T13:52:41","percent_change":0.0,"prev_day_close":299.25},{"option":"SPXW261231C06575000","bid":747.9,"bid_size":1.0,"ask":751.2,"ask_size":1.0,"iv":0.204,"open_interest":2.0,"volume":0.0,"delta":0.6744,"gamma":0.0003,"vega":22.8711,"theta":-0.6536,"rho":33.5878,"theo":749.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":831.03,"last_trade_time":"2026-01-30T10:43:13","percent_change":0.0,"prev_day_close":758.150024414062},{"option":"SPXW261231P06575000","bid":305.3,"bid_size":15.0,"ask":308.2,"ask_size":15.0,"iv":0.204,"open_interest":5.0,"volume":0.0,"delta":-0.3274,"gamma":0.0003,"vega":22.8711,"theta":-0.7044,"rho":-22.0576,"theo":306.7249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.86,"last_trade_time":"2025-12-31T11:55:28","percent_change":0.0,"prev_day_close":300.5},{"option":"SPXW261231C06580000","bid":744.3,"bid_size":1.0,"ask":747.6,"ask_size":1.0,"iv":0.2037,"open_interest":10.0,"volume":0.0,"delta":0.6731,"gamma":0.0003,"vega":22.9075,"theta":-0.6542,"rho":33.5398,"theo":745.689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":805.87,"last_trade_time":"2026-01-06T11:36:21","percent_change":0.0,"prev_day_close":754.600006103516},{"option":"SPXW261231P06580000","bid":306.3,"bid_size":8.0,"ask":309.4,"ask_size":15.0,"iv":0.2037,"open_interest":14.0,"volume":0.0,"delta":-0.3287,"gamma":0.0003,"vega":22.9075,"theta":-0.7044,"rho":-22.1476,"theo":307.9911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.28,"last_trade_time":"2026-02-03T12:45:38","percent_change":0.0,"prev_day_close":301.699996948242},{"option":"SPXW261231C06585000","bid":740.7,"bid_size":1.0,"ask":744.5,"ask_size":1.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":0.6718,"gamma":0.0003,"vega":22.9438,"theta":-0.6548,"rho":33.4913,"theo":742.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.0},{"option":"SPXW261231P06585000","bid":307.5,"bid_size":8.0,"ask":310.7,"ask_size":8.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":-0.33,"gamma":0.0003,"vega":22.9438,"theta":-0.7044,"rho":-22.2381,"theo":309.2624,"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":303.0},{"option":"SPXW261231C06590000","bid":737.2,"bid_size":1.0,"ask":740.5,"ask_size":1.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.6704,"gamma":0.0003,"vega":22.9798,"theta":-0.6553,"rho":33.4427,"theo":738.5664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.450012207031},{"option":"SPXW261231P06590000","bid":308.8,"bid_size":15.0,"ask":311.9,"ask_size":8.0,"iv":0.2032,"open_interest":2.0,"volume":0.0,"delta":-0.3313,"gamma":0.0003,"vega":22.9798,"theta":-0.7044,"rho":-22.3288,"theo":310.5388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.61,"last_trade_time":"2026-01-26T16:01:44","percent_change":0.0,"prev_day_close":304.199996948242},{"option":"SPXW261231C06595000","bid":733.6,"bid_size":1.0,"ask":736.9,"ask_size":1.0,"iv":0.2028,"open_interest":2.0,"volume":0.0,"delta":0.6691,"gamma":0.0003,"vega":23.0156,"theta":-0.6559,"rho":33.3938,"theo":735.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.99,"last_trade_time":"2025-12-30T13:50:00","percent_change":0.0,"prev_day_close":743.899993896484},{"option":"SPXW261231P06595000","bid":310.4,"bid_size":8.0,"ask":313.2,"ask_size":8.0,"iv":0.2028,"open_interest":54.0,"volume":0.0,"delta":-0.3327,"gamma":0.0003,"vega":23.0156,"theta":-0.7044,"rho":-22.4198,"theo":311.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":284.14,"last_trade_time":"2026-01-13T13:52:41","percent_change":0.0,"prev_day_close":305.5},{"option":"SPXW261231C06600000","bid":730.1,"bid_size":1.0,"ask":733.4,"ask_size":1.0,"iv":0.2026,"open_interest":31.0,"volume":0.0,"delta":0.6678,"gamma":0.0003,"vega":23.0512,"theta":-0.6564,"rho":33.3446,"theo":731.4641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":830.47,"last_trade_time":"2026-01-27T12:16:45","percent_change":0.0,"prev_day_close":740.299987792969},{"option":"SPXW261231P06600000","bid":311.7,"bid_size":8.0,"ask":314.5,"ask_size":15.0,"iv":0.2026,"open_interest":502.0,"volume":0.0,"delta":-0.334,"gamma":0.0003,"vega":23.0512,"theta":-0.7044,"rho":-22.5111,"theo":313.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.57,"last_trade_time":"2026-02-09T13:03:29","percent_change":0.0,"prev_day_close":306.75},{"option":"SPXW261231C06605000","bid":726.6,"bid_size":1.0,"ask":730.3,"ask_size":1.0,"iv":0.2022,"open_interest":34.0,"volume":0.0,"delta":0.6665,"gamma":0.0003,"vega":23.0865,"theta":-0.6569,"rho":33.2953,"theo":727.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":801.71,"last_trade_time":"2026-01-06T13:14:55","percent_change":0.0,"prev_day_close":736.700012207031},{"option":"SPXW261231P06605000","bid":313.0,"bid_size":8.0,"ask":315.8,"ask_size":8.0,"iv":0.2023,"open_interest":45.0,"volume":0.0,"delta":-0.3353,"gamma":0.0003,"vega":23.0865,"theta":-0.7044,"rho":-22.6025,"theo":314.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.89,"last_trade_time":"2026-01-12T14:30:58","percent_change":0.0,"prev_day_close":308.0},{"option":"SPXW261231C06610000","bid":723.0,"bid_size":1.0,"ask":726.3,"ask_size":1.0,"iv":0.202,"open_interest":50.0,"volume":0.0,"delta":0.6651,"gamma":0.0003,"vega":23.1217,"theta":-0.6574,"rho":33.2457,"theo":724.3822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.83,"last_trade_time":"2026-01-02T09:55:58","percent_change":0.0,"prev_day_close":733.25},{"option":"SPXW261231P06610000","bid":314.3,"bid_size":8.0,"ask":317.1,"ask_size":8.0,"iv":0.202,"open_interest":18.0,"volume":0.0,"delta":-0.3367,"gamma":0.0003,"vega":23.1217,"theta":-0.7043,"rho":-22.6941,"theo":315.6951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.27,"last_trade_time":"2026-01-26T16:01:44","percent_change":0.0,"prev_day_close":309.300003051758},{"option":"SPXW261231C06615000","bid":719.5,"bid_size":1.0,"ask":722.9,"ask_size":1.0,"iv":0.2017,"open_interest":9.0,"volume":0.0,"delta":0.6638,"gamma":0.0003,"vega":23.1566,"theta":-0.6579,"rho":33.1959,"theo":720.8489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":791.9,"last_trade_time":"2025-12-26T12:28:41","percent_change":0.0,"prev_day_close":729.549987792969},{"option":"SPXW261231P06615000","bid":315.6,"bid_size":8.0,"ask":318.4,"ask_size":8.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":-0.338,"gamma":0.0003,"vega":23.1566,"theta":-0.7042,"rho":-22.786,"theo":316.997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.600006103516},{"option":"SPXW261231C06620000","bid":716.0,"bid_size":1.0,"ask":719.7,"ask_size":1.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":0.6624,"gamma":0.0003,"vega":23.1912,"theta":-0.6584,"rho":33.146,"theo":717.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.049987792969},{"option":"SPXW261231P06620000","bid":316.9,"bid_size":8.0,"ask":319.8,"ask_size":15.0,"iv":0.2014,"open_interest":2.0,"volume":0.0,"delta":-0.3394,"gamma":0.0003,"vega":23.1912,"theta":-0.7042,"rho":-22.878,"theo":318.3041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.17,"last_trade_time":"2025-12-24T09:47:13","percent_change":0.0,"prev_day_close":311.850006103516},{"option":"SPXW261231C06625000","bid":712.4,"bid_size":1.0,"ask":715.7,"ask_size":1.0,"iv":0.2011,"open_interest":14.0,"volume":0.0,"delta":0.6611,"gamma":0.0003,"vega":23.2257,"theta":-0.6589,"rho":33.0958,"theo":713.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":728.36,"last_trade_time":"2026-01-20T09:45:57","percent_change":0.0,"prev_day_close":722.5},{"option":"SPXW261231P06625000","bid":318.2,"bid_size":8.0,"ask":321.1,"ask_size":15.0,"iv":0.2011,"open_interest":27.0,"volume":0.0,"delta":-0.3407,"gamma":0.0003,"vega":23.2257,"theta":-0.7041,"rho":-22.9703,"theo":319.6163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":351.26,"last_trade_time":"2026-02-17T10:33:46","percent_change":0.0,"prev_day_close":313.100006103516},{"option":"SPXW261231C06630000","bid":709.0,"bid_size":1.0,"ask":712.2,"ask_size":1.0,"iv":0.2008,"open_interest":2.0,"volume":0.0,"delta":0.6597,"gamma":0.0003,"vega":23.2599,"theta":-0.6594,"rho":33.0455,"theo":710.2801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.16,"last_trade_time":"2026-01-02T09:33:21","percent_change":0.0,"prev_day_close":719.0},{"option":"SPXW261231P06630000","bid":319.2,"bid_size":15.0,"ask":322.4,"ask_size":8.0,"iv":0.2008,"open_interest":2.0,"volume":0.0,"delta":-0.3421,"gamma":0.0003,"vega":23.2599,"theta":-0.704,"rho":-23.0627,"theo":320.9336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.2,"last_trade_time":"2026-01-06T11:59:49","percent_change":0.0,"prev_day_close":314.399993896484},{"option":"SPXW261231C06635000","bid":705.4,"bid_size":1.0,"ask":708.7,"ask_size":1.0,"iv":0.2005,"open_interest":0.0,"volume":0.0,"delta":0.6584,"gamma":0.0003,"vega":23.2938,"theta":-0.6598,"rho":32.995,"theo":706.7675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.399993896484},{"option":"SPXW261231P06635000","bid":320.5,"bid_size":8.0,"ask":323.7,"ask_size":8.0,"iv":0.2006,"open_interest":3.0,"volume":0.0,"delta":-0.3434,"gamma":0.0003,"vega":23.2938,"theta":-0.7039,"rho":-23.1553,"theo":322.2562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.9,"last_trade_time":"2026-01-12T14:00:01","percent_change":0.0,"prev_day_close":315.75},{"option":"SPXW261231C06640000","bid":702.0,"bid_size":2.0,"ask":705.2,"ask_size":5.0,"iv":0.2002,"open_interest":40.0,"volume":0.0,"delta":0.657,"gamma":0.0003,"vega":23.3276,"theta":-0.6602,"rho":32.9443,"theo":703.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":730.33,"last_trade_time":"2026-01-02T09:34:05","percent_change":0.0,"prev_day_close":711.899993896484},{"option":"SPXW261231P06640000","bid":322.2,"bid_size":8.0,"ask":325.1,"ask_size":15.0,"iv":0.2003,"open_interest":2.0,"volume":0.0,"delta":-0.3448,"gamma":0.0003,"vega":23.3276,"theta":-0.7038,"rho":-23.2481,"theo":323.5839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.86,"last_trade_time":"2026-02-04T13:26:44","percent_change":0.0,"prev_day_close":317.050003051758},{"option":"SPXW261231C06645000","bid":698.4,"bid_size":2.0,"ask":701.7,"ask_size":2.0,"iv":0.2,"open_interest":1.0,"volume":0.0,"delta":0.6556,"gamma":0.0003,"vega":23.361,"theta":-0.6607,"rho":32.8934,"theo":699.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":713.2,"last_trade_time":"2026-02-04T12:27:04","percent_change":0.0,"prev_day_close":708.399993896484},{"option":"SPXW261231P06645000","bid":323.2,"bid_size":7.0,"ask":326.4,"ask_size":7.0,"iv":0.2,"open_interest":82.0,"volume":0.0,"delta":-0.3462,"gamma":0.0003,"vega":23.361,"theta":-0.7037,"rho":-23.341,"theo":324.9168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":294.35,"last_trade_time":"2026-01-09T10:34:30","percent_change":0.0,"prev_day_close":318.350006103516},{"option":"SPXW261231C06650000","bid":694.9,"bid_size":5.0,"ask":698.2,"ask_size":5.0,"iv":0.1997,"open_interest":7.0,"volume":0.0,"delta":0.6543,"gamma":0.0003,"vega":23.3943,"theta":-0.6611,"rho":32.8423,"theo":696.2608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":751.83,"last_trade_time":"2026-01-29T12:02:50","percent_change":0.0,"prev_day_close":704.899993896484},{"option":"SPXW261231P06650000","bid":324.7,"bid_size":7.0,"ask":327.7,"ask_size":7.0,"iv":0.1997,"open_interest":22.0,"volume":1.0,"delta":-0.3475,"gamma":0.0003,"vega":23.3943,"theta":-0.7036,"rho":-23.4342,"theo":326.255,"change":-13.2,"open":315.1,"high":315.1,"low":315.1,"tick":"up","last_trade_price":315.1,"last_trade_time":"2026-02-18T10:01:28","percent_change":-4.02071,"prev_day_close":319.649993896484},{"option":"SPXW261231C06655000","bid":691.5,"bid_size":2.0,"ask":695.2,"ask_size":2.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.6529,"gamma":0.0003,"vega":23.4273,"theta":-0.6615,"rho":32.7911,"theo":692.769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.399993896484},{"option":"SPXW261231P06655000","bid":325.9,"bid_size":7.0,"ask":329.1,"ask_size":7.0,"iv":0.1994,"open_interest":6.0,"volume":0.0,"delta":-0.3489,"gamma":0.0003,"vega":23.4273,"theta":-0.7034,"rho":-23.5275,"theo":327.5983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.66,"last_trade_time":"2026-01-08T15:52:32","percent_change":0.0,"prev_day_close":321.0},{"option":"SPXW261231C06660000","bid":688.0,"bid_size":2.0,"ask":691.4,"ask_size":5.0,"iv":0.1991,"open_interest":0.0,"volume":0.0,"delta":0.6515,"gamma":0.0003,"vega":23.4601,"theta":-0.6619,"rho":32.7396,"theo":689.2825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.899993896484},{"option":"SPXW261231P06660000","bid":327.6,"bid_size":7.0,"ask":330.5,"ask_size":14.0,"iv":0.1991,"open_interest":92.0,"volume":0.0,"delta":-0.3503,"gamma":0.0003,"vega":23.4601,"theta":-0.7033,"rho":-23.621,"theo":328.947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.92,"last_trade_time":"2025-12-26T09:50:21","percent_change":0.0,"prev_day_close":322.399993896484},{"option":"SPXW261231C06665000","bid":684.5,"bid_size":2.0,"ask":687.8,"ask_size":2.0,"iv":0.1988,"open_interest":4.0,"volume":0.0,"delta":0.6501,"gamma":0.0003,"vega":23.4926,"theta":-0.6623,"rho":32.6879,"theo":685.8012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.32,"last_trade_time":"2026-01-02T09:43:47","percent_change":0.0,"prev_day_close":694.399993896484},{"option":"SPXW261231P06665000","bid":328.7,"bid_size":7.0,"ask":331.8,"ask_size":7.0,"iv":0.1988,"open_interest":2.0,"volume":0.0,"delta":-0.3517,"gamma":0.0003,"vega":23.4926,"theta":-0.7031,"rho":-23.7148,"theo":330.3008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.07,"last_trade_time":"2026-02-04T13:23:27","percent_change":0.0,"prev_day_close":323.649993896484},{"option":"SPXW261231C06670000","bid":681.1,"bid_size":2.0,"ask":684.8,"ask_size":5.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":0.6487,"gamma":0.0003,"vega":23.525,"theta":-0.6627,"rho":32.6361,"theo":682.3252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.899993896484},{"option":"SPXW261231P06670000","bid":330.0,"bid_size":14.0,"ask":333.2,"ask_size":14.0,"iv":0.1986,"open_interest":4.0,"volume":0.0,"delta":-0.3531,"gamma":0.0003,"vega":23.525,"theta":-0.7029,"rho":-23.8087,"theo":331.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.33,"last_trade_time":"2026-01-09T10:32:25","percent_change":0.0,"prev_day_close":325.0},{"option":"SPXW261231C06675000","bid":677.6,"bid_size":2.0,"ask":680.9,"ask_size":5.0,"iv":0.1982,"open_interest":4.0,"volume":0.0,"delta":0.6473,"gamma":0.0003,"vega":23.5571,"theta":-0.6631,"rho":32.5839,"theo":678.8545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":701.92,"last_trade_time":"2026-01-02T10:17:35","percent_change":0.0,"prev_day_close":687.399993896484},{"option":"SPXW261231P06675000","bid":331.3,"bid_size":14.0,"ask":334.6,"ask_size":14.0,"iv":0.1983,"open_interest":5.0,"volume":0.0,"delta":-0.3545,"gamma":0.0003,"vega":23.5571,"theta":-0.7027,"rho":-23.9029,"theo":333.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.18,"last_trade_time":"2026-01-28T10:31:21","percent_change":0.0,"prev_day_close":326.350006103516},{"option":"SPXW261231C06680000","bid":674.1,"bid_size":2.0,"ask":677.4,"ask_size":6.0,"iv":0.1979,"open_interest":2.0,"volume":0.0,"delta":0.6459,"gamma":0.0003,"vega":23.589,"theta":-0.6634,"rho":32.5316,"theo":675.3891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":714.01,"last_trade_time":"2026-01-02T09:58:56","percent_change":0.0,"prev_day_close":683.899993896484},{"option":"SPXW261231P06680000","bid":332.8,"bid_size":14.0,"ask":335.9,"ask_size":7.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":-0.3559,"gamma":0.0003,"vega":23.589,"theta":-0.7025,"rho":-23.9974,"theo":334.3941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.699996948242},{"option":"SPXW261231C06685000","bid":670.6,"bid_size":2.0,"ask":673.9,"ask_size":2.0,"iv":0.1976,"open_interest":0.0,"volume":0.0,"delta":0.6445,"gamma":0.0003,"vega":23.6206,"theta":-0.6638,"rho":32.4789,"theo":671.9289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.399993896484},{"option":"SPXW261231P06685000","bid":334.0,"bid_size":7.0,"ask":337.3,"ask_size":7.0,"iv":0.1977,"open_interest":3.0,"volume":0.0,"delta":-0.3573,"gamma":0.0003,"vega":23.6206,"theta":-0.7023,"rho":-24.0921,"theo":335.7691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.77,"last_trade_time":"2026-01-05T11:20:06","percent_change":0.0,"prev_day_close":329.050003051758},{"option":"SPXW261231C06690000","bid":667.2,"bid_size":2.0,"ask":670.9,"ask_size":6.0,"iv":0.1973,"open_interest":0.0,"volume":0.0,"delta":0.6431,"gamma":0.0003,"vega":23.6521,"theta":-0.6641,"rho":32.426,"theo":668.4742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":676.949981689453},{"option":"SPXW261231P06690000","bid":335.4,"bid_size":14.0,"ask":338.7,"ask_size":14.0,"iv":0.1974,"open_interest":1.0,"volume":0.0,"delta":-0.3587,"gamma":0.0003,"vega":23.6521,"theta":-0.7021,"rho":-24.1871,"theo":337.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.02,"last_trade_time":"2026-01-05T11:20:06","percent_change":0.0,"prev_day_close":330.449996948242},{"option":"SPXW261231C06695000","bid":663.7,"bid_size":2.0,"ask":667.0,"ask_size":2.0,"iv":0.197,"open_interest":1.0,"volume":0.0,"delta":0.6417,"gamma":0.0003,"vega":23.6833,"theta":-0.6644,"rho":32.3728,"theo":665.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":772.07,"last_trade_time":"2026-01-28T10:34:26","percent_change":0.0,"prev_day_close":673.5},{"option":"SPXW261231P06695000","bid":336.8,"bid_size":7.0,"ask":340.1,"ask_size":7.0,"iv":0.1971,"open_interest":200.0,"volume":0.0,"delta":-0.3601,"gamma":0.0003,"vega":23.6833,"theta":-0.7019,"rho":-24.2824,"theo":338.5352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.38,"last_trade_time":"2026-01-09T12:30:52","percent_change":0.0,"prev_day_close":331.800003051758},{"option":"SPXW261231C06700000","bid":660.3,"bid_size":2.0,"ask":663.5,"ask_size":6.0,"iv":0.1967,"open_interest":27.0,"volume":0.0,"delta":0.6402,"gamma":0.0003,"vega":23.7143,"theta":-0.6647,"rho":32.3192,"theo":661.5808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":651.97,"last_trade_time":"2026-02-13T10:59:14","percent_change":0.0,"prev_day_close":669.950012207031},{"option":"SPXW261231P06700000","bid":338.2,"bid_size":14.0,"ask":341.4,"ask_size":7.0,"iv":0.1968,"open_interest":260.0,"volume":0.0,"delta":-0.3616,"gamma":0.0003,"vega":23.7143,"theta":-0.7016,"rho":-24.3781,"theo":339.9264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.3,"last_trade_time":"2026-02-13T10:30:15","percent_change":0.0,"prev_day_close":333.149993896484},{"option":"SPXW261231C06705000","bid":656.8,"bid_size":2.0,"ask":660.1,"ask_size":2.0,"iv":0.1965,"open_interest":0.0,"volume":0.0,"delta":0.6388,"gamma":0.0003,"vega":23.7451,"theta":-0.665,"rho":32.2653,"theo":658.1422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":666.5},{"option":"SPXW261231P06705000","bid":339.5,"bid_size":7.0,"ask":342.8,"ask_size":7.0,"iv":0.1965,"open_interest":2.0,"volume":0.0,"delta":-0.363,"gamma":0.0003,"vega":23.7451,"theta":-0.7014,"rho":-24.474,"theo":341.3229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.33,"last_trade_time":"2026-02-12T14:34:11","percent_change":0.0,"prev_day_close":334.5},{"option":"SPXW261231C06710000","bid":653.4,"bid_size":2.0,"ask":657.1,"ask_size":6.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":0.6374,"gamma":0.0003,"vega":23.7757,"theta":-0.6653,"rho":32.211,"theo":654.709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.100006103516},{"option":"SPXW261231P06710000","bid":341.0,"bid_size":14.0,"ask":344.2,"ask_size":7.0,"iv":0.1962,"open_interest":0.0,"volume":0.0,"delta":-0.3644,"gamma":0.0003,"vega":23.7757,"theta":-0.7011,"rho":-24.5704,"theo":342.7249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.899993896484},{"option":"SPXW261231C06715000","bid":649.9,"bid_size":2.0,"ask":653.3,"ask_size":2.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.6359,"gamma":0.0003,"vega":23.8061,"theta":-0.6656,"rho":32.1564,"theo":651.2813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.600006103516},{"option":"SPXW261231P06715000","bid":342.5,"bid_size":7.0,"ask":345.6,"ask_size":7.0,"iv":0.1959,"open_interest":2.0,"volume":0.0,"delta":-0.3658,"gamma":0.0003,"vega":23.8061,"theta":-0.7008,"rho":-24.6671,"theo":344.1324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":354.09,"last_trade_time":"2026-02-05T14:23:51","percent_change":0.0,"prev_day_close":337.25},{"option":"SPXW261231C06720000","bid":646.5,"bid_size":2.0,"ask":649.9,"ask_size":6.0,"iv":0.1956,"open_interest":1.0,"volume":0.0,"delta":0.6345,"gamma":0.0003,"vega":23.8363,"theta":-0.6659,"rho":32.1013,"theo":647.8591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":712.26,"last_trade_time":"2026-01-29T12:35:57","percent_change":0.0,"prev_day_close":656.149993896484},{"option":"SPXW261231P06720000","bid":343.9,"bid_size":14.0,"ask":347.0,"ask_size":14.0,"iv":0.1956,"open_interest":1.0,"volume":0.0,"delta":-0.3673,"gamma":0.0003,"vega":23.8363,"theta":-0.7006,"rho":-24.7643,"theo":345.5453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.76,"last_trade_time":"2026-02-12T10:53:49","percent_change":0.0,"prev_day_close":338.649993896484},{"option":"SPXW261231C06725000","bid":643.1,"bid_size":2.0,"ask":646.5,"ask_size":6.0,"iv":0.1953,"open_interest":1.0,"volume":0.0,"delta":0.633,"gamma":0.0003,"vega":23.8663,"theta":-0.6661,"rho":32.0458,"theo":644.4425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":656.77,"last_trade_time":"2026-02-12T13:56:02","percent_change":0.0,"prev_day_close":652.700012207031},{"option":"SPXW261231P06725000","bid":345.2,"bid_size":14.0,"ask":348.4,"ask_size":7.0,"iv":0.1953,"open_interest":87.0,"volume":0.0,"delta":-0.3687,"gamma":0.0003,"vega":23.8663,"theta":-0.7003,"rho":-24.8619,"theo":346.9638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.0,"last_trade_time":"2026-02-12T13:28:26","percent_change":0.0,"prev_day_close":340.050003051758},{"option":"SPXW261231C06730000","bid":639.6,"bid_size":6.0,"ask":642.9,"ask_size":6.0,"iv":0.195,"open_interest":17.0,"volume":0.0,"delta":0.6316,"gamma":0.0003,"vega":23.8961,"theta":-0.6664,"rho":31.9898,"theo":641.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.93,"last_trade_time":"2026-02-17T13:16:49","percent_change":0.0,"prev_day_close":649.299987792969},{"option":"SPXW261231P06730000","bid":346.7,"bid_size":14.0,"ask":349.9,"ask_size":14.0,"iv":0.195,"open_interest":2.0,"volume":0.0,"delta":-0.3702,"gamma":0.0003,"vega":23.8961,"theta":-0.7,"rho":-24.9599,"theo":348.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.04,"last_trade_time":"2025-12-31T14:40:03","percent_change":0.0,"prev_day_close":341.399993896484},{"option":"SPXW261231C06735000","bid":636.3,"bid_size":2.0,"ask":639.5,"ask_size":2.0,"iv":0.1947,"open_interest":0.0,"volume":0.0,"delta":0.6301,"gamma":0.0003,"vega":23.9256,"theta":-0.6666,"rho":31.9334,"theo":637.6259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.850006103516},{"option":"SPXW261231P06735000","bid":348.1,"bid_size":7.0,"ask":351.3,"ask_size":7.0,"iv":0.1947,"open_interest":0.0,"volume":0.0,"delta":-0.3716,"gamma":0.0003,"vega":23.9256,"theta":-0.6996,"rho":-25.0584,"theo":349.8176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.800003051758},{"option":"SPXW261231C06740000","bid":632.8,"bid_size":6.0,"ask":636.1,"ask_size":6.0,"iv":0.1944,"open_interest":1.0,"volume":0.0,"delta":0.6287,"gamma":0.0003,"vega":23.955,"theta":-0.6668,"rho":31.8765,"theo":634.2261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":716.79,"last_trade_time":"2026-02-10T09:59:11","percent_change":0.0,"prev_day_close":642.399993896484},{"option":"SPXW261231P06740000","bid":349.4,"bid_size":13.0,"ask":352.7,"ask_size":7.0,"iv":0.1944,"open_interest":1.0,"volume":0.0,"delta":-0.3731,"gamma":0.0003,"vega":23.955,"theta":-0.6993,"rho":-25.1574,"theo":351.2529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":329.17,"last_trade_time":"2026-01-08T15:29:48","percent_change":0.0,"prev_day_close":344.25},{"option":"SPXW261231C06745000","bid":629.4,"bid_size":2.0,"ask":632.7,"ask_size":2.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":0.6272,"gamma":0.0003,"vega":23.9842,"theta":-0.667,"rho":31.8191,"theo":630.8319,"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":639.0},{"option":"SPXW261231P06745000","bid":350.8,"bid_size":7.0,"ask":354.1,"ask_size":7.0,"iv":0.1941,"open_interest":1.0,"volume":0.0,"delta":-0.3746,"gamma":0.0003,"vega":23.9842,"theta":-0.699,"rho":-25.2568,"theo":352.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":332.63,"last_trade_time":"2026-02-06T15:26:29","percent_change":0.0,"prev_day_close":345.649993896484},{"option":"SPXW261231C06750000","bid":626.1,"bid_size":2.0,"ask":629.3,"ask_size":6.0,"iv":0.1938,"open_interest":140.0,"volume":0.0,"delta":0.6257,"gamma":0.0003,"vega":24.0131,"theta":-0.6672,"rho":31.7612,"theo":627.4435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":637.02,"last_trade_time":"2026-02-06T10:28:09","percent_change":0.0,"prev_day_close":635.550018310547},{"option":"SPXW261231P06750000","bid":352.3,"bid_size":13.0,"ask":355.6,"ask_size":13.0,"iv":0.1938,"open_interest":114.0,"volume":2.0,"delta":-0.376,"gamma":0.0003,"vega":24.0131,"theta":-0.6986,"rho":-25.3568,"theo":354.1406,"change":-18.87,"open":337.68,"high":337.68,"low":337.68,"tick":"down","last_trade_price":337.68,"last_trade_time":"2026-02-18T11:49:44","percent_change":-5.29238,"prev_day_close":347.050003051758},{"option":"SPXW261231C06755000","bid":622.7,"bid_size":2.0,"ask":625.9,"ask_size":2.0,"iv":0.1935,"open_interest":0.0,"volume":0.0,"delta":0.6243,"gamma":0.0003,"vega":24.0418,"theta":-0.6674,"rho":31.7028,"theo":624.0608,"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":632.100006103516},{"option":"SPXW261231P06755000","bid":353.7,"bid_size":7.0,"ask":357.0,"ask_size":7.0,"iv":0.1935,"open_interest":2.0,"volume":0.0,"delta":-0.3775,"gamma":0.0003,"vega":24.0418,"theta":-0.6982,"rho":-25.4573,"theo":355.593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":335.28,"last_trade_time":"2026-02-06T15:26:29","percent_change":0.0,"prev_day_close":348.449996948242},{"option":"SPXW261231C06760000","bid":619.3,"bid_size":2.0,"ask":622.5,"ask_size":6.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":0.6228,"gamma":0.0003,"vega":24.0703,"theta":-0.6676,"rho":31.644,"theo":620.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.700012207031},{"option":"SPXW261231P06760000","bid":355.3,"bid_size":13.0,"ask":358.5,"ask_size":13.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":-0.379,"gamma":0.0003,"vega":24.0703,"theta":-0.6978,"rho":-25.5582,"theo":357.0513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.899993896484},{"option":"SPXW261231C06765000","bid":615.9,"bid_size":2.0,"ask":619.3,"ask_size":2.0,"iv":0.1929,"open_interest":2.0,"volume":0.0,"delta":0.6213,"gamma":0.0003,"vega":24.0985,"theta":-0.6678,"rho":31.5845,"theo":617.3129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":668.71,"last_trade_time":"2026-01-05T11:19:45","percent_change":0.0,"prev_day_close":625.299987792969},{"option":"SPXW261231P06765000","bid":356.6,"bid_size":7.0,"ask":359.9,"ask_size":7.0,"iv":0.1929,"open_interest":3.0,"volume":0.0,"delta":-0.3805,"gamma":0.0003,"vega":24.0985,"theta":-0.6974,"rho":-25.6597,"theo":358.5154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":356.93,"last_trade_time":"2026-02-17T14:04:27","percent_change":0.0,"prev_day_close":351.350006103516},{"option":"SPXW261231C06770000","bid":612.5,"bid_size":2.0,"ask":615.9,"ask_size":6.0,"iv":0.1926,"open_interest":1.0,"volume":0.0,"delta":0.6198,"gamma":0.0003,"vega":24.1266,"theta":-0.6679,"rho":31.5246,"theo":613.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.43,"last_trade_time":"2026-02-02T10:06:21","percent_change":0.0,"prev_day_close":621.899993896484},{"option":"SPXW261231P06770000","bid":358.1,"bid_size":13.0,"ask":361.4,"ask_size":7.0,"iv":0.1926,"open_interest":1.0,"volume":0.0,"delta":-0.382,"gamma":0.0003,"vega":24.1266,"theta":-0.697,"rho":-25.7617,"theo":359.9854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.93,"last_trade_time":"2026-02-09T11:54:36","percent_change":0.0,"prev_day_close":352.75},{"option":"SPXW261231C06775000","bid":609.2,"bid_size":2.0,"ask":612.4,"ask_size":6.0,"iv":0.1923,"open_interest":51.0,"volume":0.0,"delta":0.6183,"gamma":0.0003,"vega":24.1543,"theta":-0.668,"rho":31.4642,"theo":610.5885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":672.32,"last_trade_time":"2026-02-11T13:29:55","percent_change":0.0,"prev_day_close":618.550018310547},{"option":"SPXW261231P06775000","bid":359.7,"bid_size":13.0,"ask":362.9,"ask_size":13.0,"iv":0.1923,"open_interest":6.0,"volume":0.0,"delta":-0.3835,"gamma":0.0003,"vega":24.1543,"theta":-0.6966,"rho":-25.8642,"theo":361.4613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":359.93,"last_trade_time":"2026-02-17T14:04:27","percent_change":0.0,"prev_day_close":354.25},{"option":"SPXW261231C06780000","bid":605.7,"bid_size":6.0,"ask":609.2,"ask_size":6.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":0.6168,"gamma":0.0003,"vega":24.1819,"theta":-0.6682,"rho":31.4032,"theo":607.2352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.200012207031},{"option":"SPXW261231P06780000","bid":361.2,"bid_size":12.0,"ask":364.3,"ask_size":6.0,"iv":0.1921,"open_interest":2.0,"volume":0.0,"delta":-0.385,"gamma":0.0003,"vega":24.1819,"theta":-0.6962,"rho":-25.9673,"theo":362.9432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.58,"last_trade_time":"2026-02-09T11:54:36","percent_change":0.0,"prev_day_close":355.649993896484},{"option":"SPXW261231C06785000","bid":602.4,"bid_size":2.0,"ask":605.8,"ask_size":2.0,"iv":0.1917,"open_interest":1.0,"volume":0.0,"delta":0.6153,"gamma":0.0003,"vega":24.2092,"theta":-0.6683,"rho":31.3418,"theo":603.8879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":600.0,"last_trade_time":"2026-02-05T12:40:33","percent_change":0.0,"prev_day_close":611.799987792969},{"option":"SPXW261231P06785000","bid":362.6,"bid_size":6.0,"ask":365.8,"ask_size":6.0,"iv":0.1917,"open_interest":5.0,"volume":0.0,"delta":-0.3865,"gamma":0.0003,"vega":24.2092,"theta":-0.6957,"rho":-26.0708,"theo":364.4311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":396.7,"last_trade_time":"2026-02-05T16:03:52","percent_change":0.0,"prev_day_close":357.149993896484},{"option":"SPXW261231C06790000","bid":599.1,"bid_size":2.0,"ask":602.5,"ask_size":6.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":0.6138,"gamma":0.0003,"vega":24.2362,"theta":-0.6684,"rho":31.2799,"theo":600.5467,"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":608.399993896484},{"option":"SPXW261231P06790000","bid":364.0,"bid_size":12.0,"ask":367.3,"ask_size":12.0,"iv":0.1914,"open_interest":1.0,"volume":0.0,"delta":-0.388,"gamma":0.0003,"vega":24.2362,"theta":-0.6953,"rho":-26.1748,"theo":365.925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.0,"last_trade_time":"2026-02-09T13:43:54","percent_change":0.0,"prev_day_close":358.600006103516},{"option":"SPXW261231C06795000","bid":595.7,"bid_size":2.0,"ask":599.0,"ask_size":2.0,"iv":0.1911,"open_interest":2.0,"volume":0.0,"delta":0.6123,"gamma":0.0003,"vega":24.2629,"theta":-0.6684,"rho":31.2175,"theo":597.2115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.39,"last_trade_time":"2026-01-28T10:34:26","percent_change":0.0,"prev_day_close":605.050018310547},{"option":"SPXW261231P06795000","bid":365.5,"bid_size":6.0,"ask":368.8,"ask_size":6.0,"iv":0.1911,"open_interest":11.0,"volume":0.0,"delta":-0.3895,"gamma":0.0003,"vega":24.2629,"theta":-0.6948,"rho":-26.2792,"theo":367.425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":326.18,"last_trade_time":"2026-02-10T10:10:32","percent_change":0.0,"prev_day_close":360.050003051758},{"option":"SPXW261231C06800000","bid":592.4,"bid_size":2.0,"ask":595.8,"ask_size":6.0,"iv":0.1908,"open_interest":248.0,"volume":0.0,"delta":0.6108,"gamma":0.0003,"vega":24.2894,"theta":-0.6685,"rho":31.1546,"theo":593.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":591.38,"last_trade_time":"2026-02-17T14:07:00","percent_change":0.0,"prev_day_close":601.700012207031},{"option":"SPXW261231P06800000","bid":367.0,"bid_size":12.0,"ask":370.3,"ask_size":12.0,"iv":0.1908,"open_interest":453.0,"volume":11.0,"delta":-0.391,"gamma":0.0003,"vega":24.2894,"theta":-0.6943,"rho":-26.3842,"theo":368.9311,"change":-19.5,"open":355.1,"high":355.1,"low":352.1,"tick":"down","last_trade_price":352.1,"last_trade_time":"2026-02-18T12:13:56","percent_change":-5.24758,"prev_day_close":361.550003051758},{"option":"SPXW261231C06805000","bid":589.1,"bid_size":2.0,"ask":592.5,"ask_size":2.0,"iv":0.1905,"open_interest":2.0,"volume":0.0,"delta":0.6092,"gamma":0.0003,"vega":24.3156,"theta":-0.6686,"rho":31.0914,"theo":590.5596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":612.03,"last_trade_time":"2026-01-21T11:06:40","percent_change":0.0,"prev_day_close":598.299987792969},{"option":"SPXW261231P06805000","bid":368.5,"bid_size":6.0,"ask":371.8,"ask_size":6.0,"iv":0.1906,"open_interest":10.0,"volume":2.0,"delta":-0.3926,"gamma":0.0003,"vega":24.3156,"theta":-0.6938,"rho":-26.4896,"theo":370.4433,"change":-11.62,"open":362.28,"high":362.28,"low":361.43,"tick":"down","last_trade_price":361.43,"last_trade_time":"2026-02-18T15:46:29","percent_change":-3.11486,"prev_day_close":363.050003051758},{"option":"SPXW261231C06810000","bid":585.7,"bid_size":6.0,"ask":589.2,"ask_size":6.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.6077,"gamma":0.0003,"vega":24.3415,"theta":-0.6686,"rho":31.0276,"theo":587.2429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.0},{"option":"SPXW261231P06810000","bid":370.0,"bid_size":12.0,"ask":373.3,"ask_size":6.0,"iv":0.1903,"open_interest":1.0,"volume":10.0,"delta":-0.3941,"gamma":0.0003,"vega":24.3415,"theta":-0.6933,"rho":-26.5954,"theo":371.9618,"change":-16.6,"open":358.05,"high":358.05,"low":358.05,"tick":"down","last_trade_price":358.05,"last_trade_time":"2026-02-18T10:04:18","percent_change":-4.4308,"prev_day_close":364.550003051758},{"option":"SPXW261231C06815000","bid":582.4,"bid_size":2.0,"ask":585.7,"ask_size":2.0,"iv":0.1899,"open_interest":0.0,"volume":0.0,"delta":0.6062,"gamma":0.0003,"vega":24.3671,"theta":-0.6686,"rho":30.9636,"theo":583.9324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.700012207031},{"option":"SPXW261231P06815000","bid":371.5,"bid_size":6.0,"ask":374.9,"ask_size":6.0,"iv":0.19,"open_interest":1.0,"volume":0.0,"delta":-0.3956,"gamma":0.0003,"vega":24.3671,"theta":-0.6928,"rho":-26.7015,"theo":373.4865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.05,"last_trade_time":"2026-02-09T11:55:38","percent_change":0.0,"prev_day_close":366.050003051758},{"option":"SPXW261231C06820000","bid":579.1,"bid_size":2.0,"ask":582.4,"ask_size":6.0,"iv":0.1896,"open_interest":2.0,"volume":0.0,"delta":0.6046,"gamma":0.0003,"vega":24.3924,"theta":-0.6687,"rho":30.8994,"theo":580.6282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":587.67,"last_trade_time":"2026-02-12T11:52:58","percent_change":0.0,"prev_day_close":588.299987792969},{"option":"SPXW261231P06820000","bid":373.2,"bid_size":12.0,"ask":376.4,"ask_size":12.0,"iv":0.1897,"open_interest":14.0,"volume":0.0,"delta":-0.3972,"gamma":0.0003,"vega":24.3924,"theta":-0.6923,"rho":-26.8077,"theo":375.0174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.07,"last_trade_time":"2026-02-12T11:52:58","percent_change":0.0,"prev_day_close":367.550003051758},{"option":"SPXW261231C06825000","bid":575.8,"bid_size":2.0,"ask":579.1,"ask_size":6.0,"iv":0.1893,"open_interest":14.0,"volume":0.0,"delta":0.6031,"gamma":0.0003,"vega":24.4174,"theta":-0.6687,"rho":30.8346,"theo":577.3302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.08,"last_trade_time":"2025-12-31T13:54:51","percent_change":0.0,"prev_day_close":585.0},{"option":"SPXW261231P06825000","bid":374.6,"bid_size":12.0,"ask":377.9,"ask_size":12.0,"iv":0.1894,"open_interest":24.0,"volume":0.0,"delta":-0.3987,"gamma":0.0003,"vega":24.4174,"theta":-0.6917,"rho":-26.9146,"theo":376.5546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":409.93,"last_trade_time":"2026-02-17T10:37:19","percent_change":0.0,"prev_day_close":369.050003051758},{"option":"SPXW261231C06830000","bid":572.5,"bid_size":2.0,"ask":575.8,"ask_size":6.0,"iv":0.189,"open_interest":1.0,"volume":0.0,"delta":0.6015,"gamma":0.0003,"vega":24.442,"theta":-0.6687,"rho":30.7695,"theo":574.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":634.66,"last_trade_time":"2026-01-08T10:20:18","percent_change":0.0,"prev_day_close":581.700012207031},{"option":"SPXW261231P06830000","bid":376.1,"bid_size":12.0,"ask":379.5,"ask_size":12.0,"iv":0.1891,"open_interest":22.0,"volume":0.0,"delta":-0.4003,"gamma":0.0003,"vega":24.442,"theta":-0.6912,"rho":-27.0218,"theo":378.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.8,"last_trade_time":"2026-02-17T12:49:51","percent_change":0.0,"prev_day_close":370.550003051758},{"option":"SPXW261231C06835000","bid":569.2,"bid_size":2.0,"ask":572.7,"ask_size":2.0,"iv":0.1888,"open_interest":29.0,"volume":0.0,"delta":0.6,"gamma":0.0003,"vega":24.4664,"theta":-0.6686,"rho":30.7041,"theo":570.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":584.2,"last_trade_time":"2026-01-21T11:36:15","percent_change":0.0,"prev_day_close":578.399993896484},{"option":"SPXW261231P06835000","bid":377.8,"bid_size":6.0,"ask":381.0,"ask_size":6.0,"iv":0.1888,"open_interest":9.0,"volume":0.0,"delta":-0.4018,"gamma":0.0003,"vega":24.4664,"theta":-0.6906,"rho":-27.1293,"theo":379.6479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":396.87,"last_trade_time":"2026-02-17T09:30:10","percent_change":0.0,"prev_day_close":372.050003051758},{"option":"SPXW261231C06840000","bid":565.9,"bid_size":6.0,"ask":569.4,"ask_size":6.0,"iv":0.1885,"open_interest":13.0,"volume":0.0,"delta":0.5984,"gamma":0.0003,"vega":24.4904,"theta":-0.6686,"rho":30.6384,"theo":567.4743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":620.3,"last_trade_time":"2026-01-14T11:23:59","percent_change":0.0,"prev_day_close":575.100006103516},{"option":"SPXW261231P06840000","bid":379.2,"bid_size":12.0,"ask":382.6,"ask_size":12.0,"iv":0.1885,"open_interest":15.0,"volume":0.0,"delta":-0.4034,"gamma":0.0003,"vega":24.4904,"theta":-0.69,"rho":-27.237,"theo":381.2041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":398.42,"last_trade_time":"2026-02-17T09:30:10","percent_change":0.0,"prev_day_close":373.550003051758},{"option":"SPXW261231C06845000","bid":562.7,"bid_size":2.0,"ask":566.0,"ask_size":2.0,"iv":0.1882,"open_interest":1.0,"volume":0.0,"delta":0.5968,"gamma":0.0003,"vega":24.5141,"theta":-0.6686,"rho":30.5726,"theo":564.2018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":593.6,"last_trade_time":"2026-01-02T10:12:19","percent_change":0.0,"prev_day_close":571.799987792969},{"option":"SPXW261231P06845000","bid":380.9,"bid_size":6.0,"ask":384.1,"ask_size":6.0,"iv":0.1882,"open_interest":58.0,"volume":0.0,"delta":-0.405,"gamma":0.0003,"vega":24.5141,"theta":-0.6894,"rho":-27.345,"theo":382.7667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.5,"last_trade_time":"2026-02-10T10:09:46","percent_change":0.0,"prev_day_close":375.149993896484},{"option":"SPXW261231C06850000","bid":559.4,"bid_size":2.0,"ask":562.7,"ask_size":6.0,"iv":0.1878,"open_interest":294.0,"volume":0.0,"delta":0.5953,"gamma":0.0003,"vega":24.5374,"theta":-0.6685,"rho":30.5064,"theo":560.9356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":606.64,"last_trade_time":"2026-02-06T16:11:37","percent_change":0.0,"prev_day_close":568.5},{"option":"SPXW261231P06850000","bid":382.3,"bid_size":12.0,"ask":385.7,"ask_size":12.0,"iv":0.1879,"open_interest":745.0,"volume":20.0,"delta":-0.4065,"gamma":0.0003,"vega":24.5374,"theta":-0.6888,"rho":-27.4532,"theo":384.3357,"change":-11.59,"open":375.78,"high":375.85,"low":375.56,"tick":"down","last_trade_price":375.56,"last_trade_time":"2026-02-18T15:46:20","percent_change":-2.99367,"prev_day_close":376.649993896484},{"option":"SPXW261231C06855000","bid":556.1,"bid_size":2.0,"ask":559.6,"ask_size":2.0,"iv":0.1876,"open_interest":11.0,"volume":1.0,"delta":0.5937,"gamma":0.0003,"vega":24.5604,"theta":-0.6684,"rho":30.4401,"theo":557.6759,"change":27.3,"open":576.0,"high":576.0,"low":576.0,"tick":"up","last_trade_price":576.0,"last_trade_time":"2026-02-18T10:04:34","percent_change":4.97539,"prev_day_close":565.200012207031},{"option":"SPXW261231P06855000","bid":384.0,"bid_size":6.0,"ask":387.3,"ask_size":6.0,"iv":0.1876,"open_interest":1.0,"volume":0.0,"delta":-0.4081,"gamma":0.0003,"vega":24.5604,"theta":-0.6882,"rho":-27.5616,"theo":385.9111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.73,"last_trade_time":"2026-01-02T16:03:44","percent_change":0.0,"prev_day_close":378.199996948242},{"option":"SPXW261231C06860000","bid":552.9,"bid_size":2.0,"ask":556.3,"ask_size":6.0,"iv":0.1872,"open_interest":22.0,"volume":0.0,"delta":0.5921,"gamma":0.0003,"vega":24.583,"theta":-0.6684,"rho":30.3736,"theo":554.4226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":544.0,"last_trade_time":"2026-02-12T15:58:43","percent_change":0.0,"prev_day_close":561.899993896484},{"option":"SPXW261231P06860000","bid":385.6,"bid_size":12.0,"ask":388.8,"ask_size":6.0,"iv":0.1873,"open_interest":11.0,"volume":0.0,"delta":-0.4097,"gamma":0.0003,"vega":24.583,"theta":-0.6875,"rho":-27.6702,"theo":387.493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":389.41,"last_trade_time":"2026-02-12T11:52:58","percent_change":0.0,"prev_day_close":379.75},{"option":"SPXW261231C06865000","bid":549.6,"bid_size":2.0,"ask":553.1,"ask_size":2.0,"iv":0.187,"open_interest":7.0,"volume":0.0,"delta":0.5905,"gamma":0.0003,"vega":24.6053,"theta":-0.6682,"rho":30.3069,"theo":551.1758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":598.2,"last_trade_time":"2026-01-05T14:36:57","percent_change":0.0,"prev_day_close":558.600006103516},{"option":"SPXW261231P06865000","bid":387.1,"bid_size":6.0,"ask":390.4,"ask_size":6.0,"iv":0.187,"open_interest":3.0,"volume":1.0,"delta":-0.4113,"gamma":0.0003,"vega":24.6053,"theta":-0.6868,"rho":-27.7789,"theo":389.0813,"change":-3.95,"open":388.0,"high":388.0,"low":388.0,"tick":"up","last_trade_price":388.0,"last_trade_time":"2026-02-18T15:13:21","percent_change":-1.00778,"prev_day_close":381.350006103516},{"option":"SPXW261231C06870000","bid":546.4,"bid_size":2.0,"ask":549.8,"ask_size":6.0,"iv":0.1866,"open_interest":6.0,"volume":0.0,"delta":0.5889,"gamma":0.0003,"vega":24.6273,"theta":-0.6681,"rho":30.24,"theo":547.9355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":569.03,"last_trade_time":"2026-01-21T11:06:40","percent_change":0.0,"prev_day_close":555.399993896484},{"option":"SPXW261231P06870000","bid":388.8,"bid_size":12.0,"ask":392.0,"ask_size":6.0,"iv":0.1867,"open_interest":1.0,"volume":0.0,"delta":-0.4129,"gamma":0.0003,"vega":24.6273,"theta":-0.6862,"rho":-27.8879,"theo":390.6762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":396.43,"last_trade_time":"2026-02-12T12:57:52","percent_change":0.0,"prev_day_close":382.900009155273},{"option":"SPXW261231C06875000","bid":543.1,"bid_size":2.0,"ask":546.6,"ask_size":6.0,"iv":0.1864,"open_interest":2661.0,"volume":0.0,"delta":0.5873,"gamma":0.0003,"vega":24.6489,"theta":-0.668,"rho":30.173,"theo":544.7017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":515.03,"last_trade_time":"2026-02-17T09:52:38","percent_change":0.0,"prev_day_close":552.100006103516},{"option":"SPXW261231P06875000","bid":390.4,"bid_size":12.0,"ask":393.6,"ask_size":6.0,"iv":0.1864,"open_interest":20.0,"volume":0.0,"delta":-0.4145,"gamma":0.0003,"vega":24.6489,"theta":-0.6855,"rho":-27.997,"theo":392.2775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":348.7,"last_trade_time":"2026-01-09T13:46:16","percent_change":0.0,"prev_day_close":384.449996948242},{"option":"SPXW261231C06880000","bid":539.9,"bid_size":2.0,"ask":543.4,"ask_size":6.0,"iv":0.1861,"open_interest":13.0,"volume":0.0,"delta":0.5857,"gamma":0.0003,"vega":24.6701,"theta":-0.6679,"rho":30.1057,"theo":541.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":576.13,"last_trade_time":"2026-01-29T10:58:41","percent_change":0.0,"prev_day_close":548.850006103516},{"option":"SPXW261231P06880000","bid":392.0,"bid_size":12.0,"ask":395.2,"ask_size":6.0,"iv":0.1861,"open_interest":12.0,"volume":0.0,"delta":-0.4161,"gamma":0.0003,"vega":24.6701,"theta":-0.6848,"rho":-28.1063,"theo":393.8854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.9,"last_trade_time":"2026-02-11T14:14:00","percent_change":0.0,"prev_day_close":386.050003051758},{"option":"SPXW261231C06885000","bid":536.7,"bid_size":2.0,"ask":540.0,"ask_size":2.0,"iv":0.1858,"open_interest":7.0,"volume":0.0,"delta":0.5841,"gamma":0.0003,"vega":24.691,"theta":-0.6677,"rho":30.0383,"theo":538.2537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":587.8,"last_trade_time":"2026-02-12T10:38:11","percent_change":0.0,"prev_day_close":545.600006103516},{"option":"SPXW261231P06885000","bid":393.5,"bid_size":6.0,"ask":396.8,"ask_size":6.0,"iv":0.1858,"open_interest":9.0,"volume":0.0,"delta":-0.4177,"gamma":0.0003,"vega":24.691,"theta":-0.6841,"rho":-28.2158,"theo":395.4998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.1,"last_trade_time":"2026-01-05T10:38:26","percent_change":0.0,"prev_day_close":387.649993896484},{"option":"SPXW261231C06890000","bid":533.5,"bid_size":2.0,"ask":536.9,"ask_size":6.0,"iv":0.1855,"open_interest":1.0,"volume":0.0,"delta":0.5825,"gamma":0.0003,"vega":24.7115,"theta":-0.6676,"rho":29.9707,"theo":535.0396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":594.86,"last_trade_time":"2026-01-29T13:46:37","percent_change":0.0,"prev_day_close":542.399993896484},{"option":"SPXW261231P06890000","bid":395.2,"bid_size":12.0,"ask":398.5,"ask_size":12.0,"iv":0.1855,"open_interest":39.0,"volume":0.0,"delta":-0.4193,"gamma":0.0003,"vega":24.7115,"theta":-0.6834,"rho":-28.3255,"theo":397.1208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.85,"last_trade_time":"2026-02-11T14:14:00","percent_change":0.0,"prev_day_close":389.25},{"option":"SPXW261231C06895000","bid":530.2,"bid_size":2.0,"ask":533.7,"ask_size":2.0,"iv":0.1852,"open_interest":4.0,"volume":0.0,"delta":0.5809,"gamma":0.0003,"vega":24.7317,"theta":-0.6674,"rho":29.9029,"theo":531.8321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":631.06,"last_trade_time":"2026-01-28T10:34:26","percent_change":0.0,"prev_day_close":539.100006103516},{"option":"SPXW261231P06895000","bid":396.8,"bid_size":6.0,"ask":400.1,"ask_size":6.0,"iv":0.1852,"open_interest":6.0,"volume":2.0,"delta":-0.4209,"gamma":0.0003,"vega":24.7317,"theta":-0.6826,"rho":-28.4354,"theo":398.7485,"change":-19.25,"open":382.0,"high":382.6,"low":382.0,"tick":"up","last_trade_price":382.6,"last_trade_time":"2026-02-18T13:32:47","percent_change":-4.79035,"prev_day_close":390.850006103516},{"option":"SPXW261231C06900000","bid":527.0,"bid_size":6.0,"ask":530.5,"ask_size":6.0,"iv":0.1849,"open_interest":1317.0,"volume":0.0,"delta":0.5792,"gamma":0.0003,"vega":24.7515,"theta":-0.6672,"rho":29.835,"theo":528.6311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":526.55,"last_trade_time":"2026-02-17T14:07:00","percent_change":0.0,"prev_day_close":535.899993896484},{"option":"SPXW261231P06900000","bid":398.5,"bid_size":12.0,"ask":401.7,"ask_size":6.0,"iv":0.1849,"open_interest":412.0,"volume":0.0,"delta":-0.4225,"gamma":0.0003,"vega":24.7515,"theta":-0.6819,"rho":-28.5454,"theo":400.3827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":399.75,"last_trade_time":"2026-02-17T14:07:00","percent_change":0.0,"prev_day_close":392.449996948242},{"option":"SPXW261231C06905000","bid":523.8,"bid_size":2.0,"ask":527.3,"ask_size":2.0,"iv":0.1846,"open_interest":9.0,"volume":0.0,"delta":0.5776,"gamma":0.0003,"vega":24.7709,"theta":-0.667,"rho":29.7667,"theo":525.4369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":559.43,"last_trade_time":"2026-01-21T14:49:07","percent_change":0.0,"prev_day_close":532.700012207031},{"option":"SPXW261231P06905000","bid":400.0,"bid_size":6.0,"ask":403.4,"ask_size":6.0,"iv":0.1846,"open_interest":55.0,"volume":0.0,"delta":-0.4242,"gamma":0.0003,"vega":24.7709,"theta":-0.6811,"rho":-28.6557,"theo":402.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.07,"last_trade_time":"2026-02-09T15:19:51","percent_change":0.0,"prev_day_close":394.050003051758},{"option":"SPXW261231C06910000","bid":520.7,"bid_size":2.0,"ask":524.0,"ask_size":6.0,"iv":0.1843,"open_interest":6.0,"volume":0.0,"delta":0.576,"gamma":0.0003,"vega":24.79,"theta":-0.6667,"rho":29.6983,"theo":522.2493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":564.05,"last_trade_time":"2026-01-05T10:11:38","percent_change":0.0,"prev_day_close":529.5},{"option":"SPXW261231P06910000","bid":401.4,"bid_size":1.0,"ask":405.0,"ask_size":12.0,"iv":0.1844,"open_interest":54.0,"volume":2.0,"delta":-0.4258,"gamma":0.0003,"vega":24.79,"theta":-0.6804,"rho":-28.7663,"theo":403.6711,"change":-21.52,"open":385.33,"high":385.33,"low":385.33,"tick":"down","last_trade_price":385.33,"last_trade_time":"2026-02-18T11:49:44","percent_change":-5.28942,"prev_day_close":395.649993896484},{"option":"SPXW261231C06915000","bid":517.5,"bid_size":2.0,"ask":521.0,"ask_size":2.0,"iv":0.184,"open_interest":37.0,"volume":0.0,"delta":0.5744,"gamma":0.0003,"vega":24.8087,"theta":-0.6665,"rho":29.6295,"theo":519.0684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":609.0,"last_trade_time":"2026-02-02T14:26:53","percent_change":0.0,"prev_day_close":526.299987792969},{"option":"SPXW261231P06915000","bid":403.3,"bid_size":6.0,"ask":406.7,"ask_size":6.0,"iv":0.184,"open_interest":2.0,"volume":0.0,"delta":-0.4274,"gamma":0.0003,"vega":24.8087,"theta":-0.6796,"rho":-28.8771,"theo":405.3254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.78,"last_trade_time":"2026-01-29T12:59:55","percent_change":0.0,"prev_day_close":397.300003051758},{"option":"SPXW261231C06920000","bid":514.3,"bid_size":2.0,"ask":517.8,"ask_size":6.0,"iv":0.1837,"open_interest":11.0,"volume":0.0,"delta":0.5727,"gamma":0.0003,"vega":24.8271,"theta":-0.6663,"rho":29.5605,"theo":515.8943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":516.59,"last_trade_time":"2026-02-13T14:39:32","percent_change":0.0,"prev_day_close":523.100006103516},{"option":"SPXW261231P06920000","bid":405.0,"bid_size":12.0,"ask":408.3,"ask_size":6.0,"iv":0.1838,"open_interest":13.0,"volume":0.0,"delta":-0.4291,"gamma":0.0003,"vega":24.8271,"theta":-0.6788,"rho":-28.9882,"theo":406.9864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":377.92,"last_trade_time":"2026-02-03T11:39:11","percent_change":0.0,"prev_day_close":398.949996948242},{"option":"SPXW261231C06925000","bid":511.1,"bid_size":6.0,"ask":514.6,"ask_size":6.0,"iv":0.1834,"open_interest":1915.0,"volume":0.0,"delta":0.5711,"gamma":0.0003,"vega":24.8451,"theta":-0.666,"rho":29.4912,"theo":512.7269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.8,"last_trade_time":"2026-01-29T12:26:35","percent_change":0.0,"prev_day_close":519.899993896484},{"option":"SPXW261231P06925000","bid":406.7,"bid_size":12.0,"ask":410.0,"ask_size":12.0,"iv":0.1834,"open_interest":25.0,"volume":0.0,"delta":-0.4307,"gamma":0.0003,"vega":24.8451,"theta":-0.6779,"rho":-29.0996,"theo":408.6542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":379.42,"last_trade_time":"2026-02-03T11:39:11","percent_change":0.0,"prev_day_close":400.599990844727},{"option":"SPXW261231C06930000","bid":508.0,"bid_size":2.0,"ask":511.5,"ask_size":6.0,"iv":0.1831,"open_interest":3.0,"volume":0.0,"delta":0.5694,"gamma":0.0003,"vega":24.8628,"theta":-0.6657,"rho":29.4215,"theo":509.5664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":559.2,"last_trade_time":"2025-12-29T10:31:31","percent_change":0.0,"prev_day_close":516.700012207031},{"option":"SPXW261231P06930000","bid":408.3,"bid_size":11.0,"ask":411.7,"ask_size":6.0,"iv":0.1831,"open_interest":30.0,"volume":0.0,"delta":-0.4324,"gamma":0.0003,"vega":24.8628,"theta":-0.6771,"rho":-29.2113,"theo":410.3288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":394.0,"last_trade_time":"2026-01-14T13:17:46","percent_change":0.0,"prev_day_close":402.25},{"option":"SPXW261231C06935000","bid":504.8,"bid_size":2.0,"ask":508.2,"ask_size":2.0,"iv":0.1829,"open_interest":1.0,"volume":0.0,"delta":0.5677,"gamma":0.0003,"vega":24.8801,"theta":-0.6654,"rho":29.3515,"theo":506.4127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":565.05,"last_trade_time":"2026-01-29T13:46:37","percent_change":0.0,"prev_day_close":513.5},{"option":"SPXW261231P06935000","bid":410.1,"bid_size":6.0,"ask":413.4,"ask_size":6.0,"iv":0.1829,"open_interest":10.0,"volume":0.0,"delta":-0.434,"gamma":0.0003,"vega":24.8801,"theta":-0.6763,"rho":-29.3235,"theo":412.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.33,"last_trade_time":"2026-01-29T13:46:37","percent_change":0.0,"prev_day_close":403.949996948242},{"option":"SPXW261231C06940000","bid":501.7,"bid_size":2.0,"ask":505.2,"ask_size":6.0,"iv":0.1825,"open_interest":31.0,"volume":0.0,"delta":0.5661,"gamma":0.0003,"vega":24.897,"theta":-0.6651,"rho":29.281,"theo":503.2659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":555.81,"last_trade_time":"2026-01-30T12:51:32","percent_change":0.0,"prev_day_close":510.400009155273},{"option":"SPXW261231P06940000","bid":411.8,"bid_size":11.0,"ask":415.1,"ask_size":11.0,"iv":0.1826,"open_interest":10.0,"volume":0.0,"delta":-0.4357,"gamma":0.0003,"vega":24.897,"theta":-0.6754,"rho":-29.436,"theo":413.6986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":437.09,"last_trade_time":"2026-01-20T15:12:34","percent_change":0.0,"prev_day_close":405.550003051758},{"option":"SPXW261231C06945000","bid":498.5,"bid_size":3.0,"ask":501.9,"ask_size":2.0,"iv":0.1822,"open_interest":5.0,"volume":0.0,"delta":0.5644,"gamma":0.0003,"vega":24.9136,"theta":-0.6648,"rho":29.2101,"theo":500.1261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":572.21,"last_trade_time":"2026-02-11T09:51:06","percent_change":0.0,"prev_day_close":507.199996948242},{"option":"SPXW261231P06945000","bid":413.5,"bid_size":6.0,"ask":416.8,"ask_size":6.0,"iv":0.1823,"open_interest":9.0,"volume":0.0,"delta":-0.4374,"gamma":0.0003,"vega":24.9136,"theta":-0.6745,"rho":-29.549,"theo":415.3939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":406.52,"last_trade_time":"2026-02-03T14:45:07","percent_change":0.0,"prev_day_close":407.25},{"option":"SPXW261231C06950000","bid":495.4,"bid_size":2.0,"ask":498.9,"ask_size":6.0,"iv":0.1819,"open_interest":1156.0,"volume":0.0,"delta":0.5627,"gamma":0.0003,"vega":24.9298,"theta":-0.6645,"rho":29.1388,"theo":496.9932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":497.0,"last_trade_time":"2026-02-13T14:39:32","percent_change":0.0,"prev_day_close":504.0},{"option":"SPXW261231P06950000","bid":415.2,"bid_size":11.0,"ask":418.5,"ask_size":11.0,"iv":0.182,"open_interest":2033.0,"volume":0.0,"delta":-0.4391,"gamma":0.0003,"vega":24.9298,"theta":-0.6736,"rho":-29.6624,"theo":417.0962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.1,"last_trade_time":"2026-02-12T09:36:54","percent_change":0.0,"prev_day_close":408.949996948242},{"option":"SPXW261231C06955000","bid":492.3,"bid_size":2.0,"ask":495.8,"ask_size":2.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":0.5611,"gamma":0.0003,"vega":24.9456,"theta":-0.6641,"rho":29.0669,"theo":493.8674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.900009155273},{"option":"SPXW261231P06955000","bid":416.9,"bid_size":6.0,"ask":420.2,"ask_size":6.0,"iv":0.1817,"open_interest":4.0,"volume":0.0,"delta":-0.4408,"gamma":0.0003,"vega":24.9456,"theta":-0.6727,"rho":-29.7763,"theo":418.8056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.16,"last_trade_time":"2026-01-29T09:49:26","percent_change":0.0,"prev_day_close":410.649993896484},{"option":"SPXW261231C06960000","bid":489.2,"bid_size":2.0,"ask":492.7,"ask_size":6.0,"iv":0.1814,"open_interest":10.0,"volume":0.0,"delta":0.5594,"gamma":0.0003,"vega":24.9611,"theta":-0.6638,"rho":28.9946,"theo":490.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.43,"last_trade_time":"2026-01-13T15:13:15","percent_change":0.0,"prev_day_close":497.800003051758},{"option":"SPXW261231P06960000","bid":418.5,"bid_size":11.0,"ask":421.9,"ask_size":6.0,"iv":0.1814,"open_interest":2.0,"volume":0.0,"delta":-0.4424,"gamma":0.0003,"vega":24.9611,"theta":-0.6718,"rho":-29.8908,"theo":420.5221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.03,"last_trade_time":"2026-01-22T09:31:09","percent_change":0.0,"prev_day_close":412.350006103516},{"option":"SPXW261231C06965000","bid":486.1,"bid_size":2.0,"ask":489.6,"ask_size":2.0,"iv":0.1811,"open_interest":4.0,"volume":1.0,"delta":0.5577,"gamma":0.0003,"vega":24.9762,"theta":-0.6634,"rho":28.9217,"theo":487.6372,"change":28.7,"open":508.1,"high":508.1,"low":508.1,"tick":"down","last_trade_price":508.1,"last_trade_time":"2026-02-18T11:20:20","percent_change":5.98665,"prev_day_close":494.599990844727},{"option":"SPXW261231P06965000","bid":420.3,"bid_size":6.0,"ask":423.6,"ask_size":6.0,"iv":0.181,"open_interest":4.0,"volume":0.0,"delta":-0.4441,"gamma":0.0003,"vega":24.9762,"theta":-0.6709,"rho":-30.0057,"theo":422.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":420.82,"last_trade_time":"2026-02-13T14:05:44","percent_change":0.0,"prev_day_close":414.050003051758},{"option":"SPXW261231C06970000","bid":483.0,"bid_size":2.0,"ask":486.5,"ask_size":6.0,"iv":0.1808,"open_interest":6.0,"volume":0.0,"delta":0.556,"gamma":0.0004,"vega":24.9909,"theta":-0.663,"rho":28.8482,"theo":484.5329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":527.64,"last_trade_time":"2026-02-09T09:55:45","percent_change":0.0,"prev_day_close":491.5},{"option":"SPXW261231P06970000","bid":421.6,"bid_size":11.0,"ask":425.4,"ask_size":11.0,"iv":0.1808,"open_interest":10.0,"volume":0.0,"delta":-0.4458,"gamma":0.0004,"vega":24.9909,"theta":-0.67,"rho":-30.1212,"theo":423.9765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":422.52,"last_trade_time":"2026-02-13T14:05:44","percent_change":0.0,"prev_day_close":415.699996948242},{"option":"SPXW261231C06975000","bid":479.9,"bid_size":2.0,"ask":483.4,"ask_size":6.0,"iv":0.1805,"open_interest":106.0,"volume":0.0,"delta":0.5543,"gamma":0.0004,"vega":25.0052,"theta":-0.6626,"rho":28.7742,"theo":481.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":528.22,"last_trade_time":"2026-02-04T10:29:49","percent_change":0.0,"prev_day_close":488.400009155273},{"option":"SPXW261231P06975000","bid":423.7,"bid_size":11.0,"ask":427.1,"ask_size":6.0,"iv":0.1805,"open_interest":234.0,"volume":0.0,"delta":-0.4475,"gamma":0.0004,"vega":25.0052,"theta":-0.669,"rho":-30.2373,"theo":425.7146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":401.06,"last_trade_time":"2026-02-12T10:53:49","percent_change":0.0,"prev_day_close":417.449996948242},{"option":"SPXW261231C06980000","bid":476.8,"bid_size":2.0,"ask":480.3,"ask_size":6.0,"iv":0.1802,"open_interest":22.0,"volume":0.0,"delta":0.5526,"gamma":0.0004,"vega":25.0191,"theta":-0.6622,"rho":28.6996,"theo":478.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.17,"last_trade_time":"2026-02-10T15:31:33","percent_change":0.0,"prev_day_close":485.300003051758},{"option":"SPXW261231P06980000","bid":425.6,"bid_size":11.0,"ask":428.8,"ask_size":6.0,"iv":0.1802,"open_interest":41.0,"volume":0.0,"delta":-0.4492,"gamma":0.0004,"vega":25.0191,"theta":-0.668,"rho":-30.354,"theo":427.4601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":383.65,"last_trade_time":"2026-01-16T13:24:59","percent_change":0.0,"prev_day_close":419.199996948242},{"option":"SPXW261231C06985000","bid":473.7,"bid_size":2.0,"ask":477.1,"ask_size":2.0,"iv":0.1799,"open_interest":6.0,"volume":0.0,"delta":0.5508,"gamma":0.0004,"vega":25.0326,"theta":-0.6617,"rho":28.6245,"theo":475.2639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":522.31,"last_trade_time":"2026-02-04T10:24:25","percent_change":0.0,"prev_day_close":482.199996948242},{"option":"SPXW261231P06985000","bid":426.9,"bid_size":6.0,"ask":430.6,"ask_size":6.0,"iv":0.1799,"open_interest":3.0,"volume":0.0,"delta":-0.4509,"gamma":0.0004,"vega":25.0326,"theta":-0.667,"rho":-30.4712,"theo":429.2129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":413.49,"last_trade_time":"2026-02-03T12:45:38","percent_change":0.0,"prev_day_close":420.949996948242},{"option":"SPXW261231C06990000","bid":470.6,"bid_size":7.0,"ask":474.2,"ask_size":6.0,"iv":0.1796,"open_interest":1.0,"volume":0.0,"delta":0.5491,"gamma":0.0004,"vega":25.0457,"theta":-0.6613,"rho":28.5487,"theo":472.1891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.06,"last_trade_time":"2026-02-17T10:37:02","percent_change":0.0,"prev_day_close":479.149993896484},{"option":"SPXW261231P06990000","bid":429.3,"bid_size":11.0,"ask":432.4,"ask_size":11.0,"iv":0.1795,"open_interest":6.0,"volume":0.0,"delta":-0.4527,"gamma":0.0004,"vega":25.0457,"theta":-0.666,"rho":-30.5891,"theo":430.9733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.6,"last_trade_time":"2026-02-05T13:55:18","percent_change":0.0,"prev_day_close":422.649993896484},{"option":"SPXW261231C06995000","bid":467.6,"bid_size":2.0,"ask":471.1,"ask_size":2.0,"iv":0.1793,"open_interest":11.0,"volume":0.0,"delta":0.5474,"gamma":0.0004,"vega":25.0584,"theta":-0.6608,"rho":28.4724,"theo":469.1218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":528.52,"last_trade_time":"2026-02-10T15:31:33","percent_change":0.0,"prev_day_close":476.0},{"option":"SPXW261231P06995000","bid":430.9,"bid_size":6.0,"ask":434.1,"ask_size":6.0,"iv":0.1793,"open_interest":3.0,"volume":0.0,"delta":-0.4544,"gamma":0.0004,"vega":25.0584,"theta":-0.665,"rho":-30.7075,"theo":432.7411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.0,"last_trade_time":"2026-01-05T10:36:12","percent_change":0.0,"prev_day_close":424.449996948242},{"option":"SPXW261231C07000000","bid":464.5,"bid_size":2.0,"ask":467.7,"ask_size":6.0,"iv":0.179,"open_interest":1172.0,"volume":0.0,"delta":0.5457,"gamma":0.0004,"vega":25.0708,"theta":-0.6604,"rho":28.3954,"theo":466.0621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":439.97,"last_trade_time":"2026-02-17T12:54:06","percent_change":0.0,"prev_day_close":472.900009155273},{"option":"SPXW261231P07000000","bid":432.2,"bid_size":11.0,"ask":435.9,"ask_size":6.0,"iv":0.179,"open_interest":595.0,"volume":0.0,"delta":-0.4561,"gamma":0.0004,"vega":25.0708,"theta":-0.664,"rho":-30.8265,"theo":434.5166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":458.07,"last_trade_time":"2026-02-17T12:54:06","percent_change":0.0,"prev_day_close":426.149993896484},{"option":"SPXW261231C07005000","bid":461.5,"bid_size":2.0,"ask":465.0,"ask_size":2.0,"iv":0.1787,"open_interest":50.0,"volume":0.0,"delta":0.544,"gamma":0.0004,"vega":25.0826,"theta":-0.6599,"rho":28.3179,"theo":463.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":474.32,"last_trade_time":"2026-02-13T13:23:14","percent_change":0.0,"prev_day_close":469.800003051758},{"option":"SPXW261231P07005000","bid":434.0,"bid_size":6.0,"ask":437.7,"ask_size":6.0,"iv":0.1787,"open_interest":16.0,"volume":0.0,"delta":-0.4578,"gamma":0.0004,"vega":25.0826,"theta":-0.6629,"rho":-30.9461,"theo":436.2997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.97,"last_trade_time":"2026-01-09T12:16:55","percent_change":0.0,"prev_day_close":427.900009155273},{"option":"SPXW261231C07010000","bid":458.4,"bid_size":7.0,"ask":462.0,"ask_size":6.0,"iv":0.1784,"open_interest":16.0,"volume":0.0,"delta":0.5422,"gamma":0.0004,"vega":25.0941,"theta":-0.6594,"rho":28.2398,"theo":459.9657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":444.96,"last_trade_time":"2026-02-13T09:50:07","percent_change":0.0,"prev_day_close":466.850006103516},{"option":"SPXW261231P07010000","bid":435.8,"bid_size":11.0,"ask":439.5,"ask_size":6.0,"iv":0.1784,"open_interest":0.0,"volume":0.0,"delta":-0.4596,"gamma":0.0004,"vega":25.0941,"theta":-0.6619,"rho":-31.0663,"theo":438.0905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":427.45,"last_trade_time":"2026-01-02T14:43:34","percent_change":0.0,"prev_day_close":429.75},{"option":"SPXW261231C07015000","bid":455.4,"bid_size":2.0,"ask":458.9,"ask_size":2.0,"iv":0.1781,"open_interest":26.0,"volume":0.0,"delta":0.5405,"gamma":0.0004,"vega":25.1051,"theta":-0.6589,"rho":28.1612,"theo":456.9292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":468.22,"last_trade_time":"2026-02-13T13:23:14","percent_change":0.0,"prev_day_close":463.699996948242},{"option":"SPXW261231P07015000","bid":437.6,"bid_size":6.0,"ask":441.3,"ask_size":6.0,"iv":0.1782,"open_interest":3.0,"volume":0.0,"delta":-0.4613,"gamma":0.0004,"vega":25.1051,"theta":-0.6608,"rho":-31.187,"theo":439.8891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":415.4,"last_trade_time":"2026-01-05T10:42:46","percent_change":0.0,"prev_day_close":431.5},{"option":"SPXW261231C07020000","bid":452.4,"bid_size":2.0,"ask":455.9,"ask_size":6.0,"iv":0.1778,"open_interest":23.0,"volume":0.0,"delta":0.5387,"gamma":0.0004,"vega":25.1157,"theta":-0.6583,"rho":28.0821,"theo":453.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.77,"last_trade_time":"2026-02-17T11:48:09","percent_change":0.0,"prev_day_close":460.75},{"option":"SPXW261231P07020000","bid":439.9,"bid_size":11.0,"ask":443.2,"ask_size":11.0,"iv":0.1778,"open_interest":3.0,"volume":0.0,"delta":-0.4631,"gamma":0.0004,"vega":25.1157,"theta":-0.6597,"rho":-31.3082,"theo":441.6956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.96,"last_trade_time":"2026-02-02T13:39:36","percent_change":0.0,"prev_day_close":433.25},{"option":"SPXW261231C07025000","bid":449.4,"bid_size":2.0,"ask":452.9,"ask_size":6.0,"iv":0.1775,"open_interest":51.0,"volume":0.0,"delta":0.537,"gamma":0.0004,"vega":25.1258,"theta":-0.6578,"rho":28.0024,"theo":450.8797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":476.75,"last_trade_time":"2026-02-04T12:10:05","percent_change":0.0,"prev_day_close":457.599990844727},{"option":"SPXW261231P07025000","bid":441.7,"bid_size":11.0,"ask":445.0,"ask_size":11.0,"iv":0.1776,"open_interest":6.0,"volume":0.0,"delta":-0.4648,"gamma":0.0004,"vega":25.1258,"theta":-0.6586,"rho":-31.4299,"theo":443.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.92,"last_trade_time":"2026-01-07T14:02:38","percent_change":0.0,"prev_day_close":435.050003051758},{"option":"SPXW261231C07030000","bid":446.4,"bid_size":2.0,"ask":449.9,"ask_size":6.0,"iv":0.1772,"open_interest":23.0,"volume":0.0,"delta":0.5352,"gamma":0.0004,"vega":25.1355,"theta":-0.6572,"rho":27.9223,"theo":447.8668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.87,"last_trade_time":"2026-02-17T11:48:09","percent_change":0.0,"prev_day_close":454.599990844727},{"option":"SPXW261231P07030000","bid":443.7,"bid_size":11.0,"ask":446.8,"ask_size":6.0,"iv":0.1772,"open_interest":1.0,"volume":0.0,"delta":-0.4666,"gamma":0.0004,"vega":25.1355,"theta":-0.6575,"rho":-31.5521,"theo":445.3322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":416.56,"last_trade_time":"2026-01-06T10:53:50","percent_change":0.0,"prev_day_close":436.900009155273},{"option":"SPXW261231C07035000","bid":443.4,"bid_size":2.0,"ask":446.9,"ask_size":2.0,"iv":0.177,"open_interest":2.0,"volume":0.0,"delta":0.5334,"gamma":0.0004,"vega":25.1447,"theta":-0.6566,"rho":27.8419,"theo":444.862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":492.69,"last_trade_time":"2026-01-05T11:19:45","percent_change":0.0,"prev_day_close":451.599990844727},{"option":"SPXW261231P07035000","bid":444.9,"bid_size":6.0,"ask":448.6,"ask_size":6.0,"iv":0.177,"open_interest":2.0,"volume":0.0,"delta":-0.4683,"gamma":0.0004,"vega":25.1447,"theta":-0.6564,"rho":-31.6746,"theo":447.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.19,"last_trade_time":"2026-01-05T11:19:45","percent_change":0.0,"prev_day_close":438.699996948242},{"option":"SPXW261231C07040000","bid":440.4,"bid_size":2.0,"ask":443.9,"ask_size":6.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":0.5317,"gamma":0.0004,"vega":25.1535,"theta":-0.656,"rho":27.7612,"theo":441.8652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.649993896484},{"option":"SPXW261231P07040000","bid":447.4,"bid_size":11.0,"ask":450.5,"ask_size":6.0,"iv":0.1766,"open_interest":8.0,"volume":0.0,"delta":-0.4701,"gamma":0.0004,"vega":25.1535,"theta":-0.6552,"rho":-31.7974,"theo":449.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.5,"last_trade_time":"2025-12-29T15:26:47","percent_change":0.0,"prev_day_close":440.550003051758},{"option":"SPXW261231C07045000","bid":437.4,"bid_size":2.0,"ask":440.8,"ask_size":2.0,"iv":0.1764,"open_interest":13.0,"volume":13.0,"delta":0.5299,"gamma":0.0004,"vega":25.1619,"theta":-0.6554,"rho":27.6799,"theo":438.8766,"change":-4.05,"open":458.99,"high":458.99,"low":454.1,"tick":"down","last_trade_price":454.1,"last_trade_time":"2026-02-18T15:54:44","percent_change":-0.908784,"prev_day_close":445.649993896484},{"option":"SPXW261231P07045000","bid":448.6,"bid_size":6.0,"ask":452.3,"ask_size":6.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.4719,"gamma":0.0004,"vega":25.1619,"theta":-0.654,"rho":-31.9208,"theo":450.8474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.300003051758},{"option":"SPXW261231C07050000","bid":434.4,"bid_size":2.0,"ask":437.6,"ask_size":6.0,"iv":0.1761,"open_interest":15.0,"volume":6.0,"delta":0.5281,"gamma":0.0004,"vega":25.1697,"theta":-0.6548,"rho":27.5983,"theo":435.8961,"change":7.05,"open":444.0,"high":444.0,"low":435.2,"tick":"down","last_trade_price":435.2,"last_trade_time":"2026-02-18T14:57:47","percent_change":1.64662,"prev_day_close":442.649993896484},{"option":"SPXW261231P07050000","bid":451.1,"bid_size":6.0,"ask":454.2,"ask_size":11.0,"iv":0.176,"open_interest":4.0,"volume":0.0,"delta":-0.4737,"gamma":0.0004,"vega":25.1697,"theta":-0.6528,"rho":-32.0444,"theo":452.7021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":496.18,"last_trade_time":"2026-02-17T10:33:46","percent_change":0.0,"prev_day_close":444.199996948242},{"option":"SPXW261231C07055000","bid":431.4,"bid_size":3.0,"ask":435.0,"ask_size":2.0,"iv":0.1757,"open_interest":10.0,"volume":10.0,"delta":0.5263,"gamma":0.0004,"vega":25.1771,"theta":-0.6541,"rho":27.5165,"theo":432.9238,"change":27.69,"open":452.99,"high":452.99,"low":452.99,"tick":"no_change","last_trade_price":452.99,"last_trade_time":"2026-02-18T11:22:50","percent_change":6.5107,"prev_day_close":439.649993896484},{"option":"SPXW261231P07055000","bid":452.6,"bid_size":6.0,"ask":456.1,"ask_size":6.0,"iv":0.1758,"open_interest":1.0,"volume":0.0,"delta":-0.4754,"gamma":0.0004,"vega":25.1771,"theta":-0.6517,"rho":-32.1683,"theo":454.5649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.58,"last_trade_time":"2026-02-04T13:26:44","percent_change":0.0,"prev_day_close":446.050003051758},{"option":"SPXW261231C07060000","bid":428.5,"bid_size":2.0,"ask":431.7,"ask_size":6.0,"iv":0.1755,"open_interest":15.0,"volume":0.0,"delta":0.5246,"gamma":0.0004,"vega":25.1841,"theta":-0.6535,"rho":27.4344,"theo":429.9597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.83,"last_trade_time":"2026-02-17T11:13:49","percent_change":0.0,"prev_day_close":436.599990844727},{"option":"SPXW261231P07060000","bid":454.2,"bid_size":11.0,"ask":458.0,"ask_size":11.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":-0.4772,"gamma":0.0004,"vega":25.1841,"theta":-0.6504,"rho":-32.2925,"theo":456.436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":447.900009155273},{"option":"SPXW261231C07065000","bid":425.5,"bid_size":3.0,"ask":429.1,"ask_size":2.0,"iv":0.1751,"open_interest":10.0,"volume":0.0,"delta":0.5228,"gamma":0.0004,"vega":25.1905,"theta":-0.6528,"rho":27.3521,"theo":427.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":420.92,"last_trade_time":"2026-02-17T11:20:32","percent_change":0.0,"prev_day_close":433.599990844727},{"option":"SPXW261231P07065000","bid":456.1,"bid_size":6.0,"ask":459.9,"ask_size":6.0,"iv":0.1752,"open_interest":0.0,"volume":0.0,"delta":-0.479,"gamma":0.0004,"vega":25.1905,"theta":-0.6492,"rho":-32.4169,"theo":458.3154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.75},{"option":"SPXW261231C07070000","bid":422.6,"bid_size":2.0,"ask":425.8,"ask_size":6.0,"iv":0.1749,"open_interest":18.0,"volume":0.0,"delta":0.521,"gamma":0.0004,"vega":25.1965,"theta":-0.6521,"rho":27.2696,"theo":424.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.08,"last_trade_time":"2026-02-17T11:13:49","percent_change":0.0,"prev_day_close":430.699996948242},{"option":"SPXW261231P07070000","bid":458.4,"bid_size":11.0,"ask":461.8,"ask_size":11.0,"iv":0.1749,"open_interest":3.0,"volume":0.0,"delta":-0.4808,"gamma":0.0004,"vega":25.1965,"theta":-0.648,"rho":-32.5414,"theo":460.2031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":459.67,"last_trade_time":"2026-02-17T14:02:34","percent_change":0.0,"prev_day_close":451.599990844727},{"option":"SPXW261231C07075000","bid":419.7,"bid_size":2.0,"ask":423.2,"ask_size":6.0,"iv":0.1746,"open_interest":16.0,"volume":0.0,"delta":0.5192,"gamma":0.0004,"vega":25.2021,"theta":-0.6514,"rho":27.187,"theo":421.1175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":415.17,"last_trade_time":"2026-02-17T11:20:32","percent_change":0.0,"prev_day_close":427.75},{"option":"SPXW261231P07075000","bid":460.3,"bid_size":11.0,"ask":463.7,"ask_size":11.0,"iv":0.1746,"open_interest":2.0,"volume":0.0,"delta":-0.4826,"gamma":0.0004,"vega":25.2021,"theta":-0.6467,"rho":-32.6662,"theo":462.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":414.08,"last_trade_time":"2026-01-26T09:47:08","percent_change":0.0,"prev_day_close":453.5},{"option":"SPXW261231C07080000","bid":416.7,"bid_size":8.0,"ask":420.3,"ask_size":7.0,"iv":0.1742,"open_interest":147.0,"volume":0.0,"delta":0.5174,"gamma":0.0004,"vega":25.2071,"theta":-0.6507,"rho":27.1042,"theo":418.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":410.59,"last_trade_time":"2026-02-17T11:42:51","percent_change":0.0,"prev_day_close":424.699996948242},{"option":"SPXW261231P07080000","bid":461.8,"bid_size":11.0,"ask":465.6,"ask_size":11.0,"iv":0.1743,"open_interest":4.0,"volume":0.0,"delta":-0.4844,"gamma":0.0004,"vega":25.2071,"theta":-0.6454,"rho":-32.7911,"theo":464.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":463.52,"last_trade_time":"2026-02-17T14:02:34","percent_change":0.0,"prev_day_close":455.300003051758},{"option":"SPXW261231C07085000","bid":413.8,"bid_size":3.0,"ask":417.4,"ask_size":2.0,"iv":0.174,"open_interest":24.0,"volume":0.0,"delta":0.5155,"gamma":0.0004,"vega":25.2117,"theta":-0.65,"rho":27.0212,"theo":415.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":414.08,"last_trade_time":"2026-02-17T13:59:24","percent_change":0.0,"prev_day_close":421.800003051758},{"option":"SPXW261231P07085000","bid":464.0,"bid_size":6.0,"ask":467.5,"ask_size":6.0,"iv":0.174,"open_interest":0.0,"volume":0.0,"delta":-0.4863,"gamma":0.0004,"vega":25.2117,"theta":-0.6442,"rho":-32.9161,"theo":465.9167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.25},{"option":"SPXW261231C07090000","bid":410.9,"bid_size":8.0,"ask":414.5,"ask_size":7.0,"iv":0.1737,"open_interest":35.0,"volume":0.0,"delta":0.5137,"gamma":0.0004,"vega":25.2158,"theta":-0.6492,"rho":26.9381,"theo":412.351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.89,"last_trade_time":"2026-02-17T11:42:51","percent_change":0.0,"prev_day_close":418.900009155273},{"option":"SPXW261231P07090000","bid":466.3,"bid_size":6.0,"ask":469.4,"ask_size":6.0,"iv":0.1737,"open_interest":4.0,"volume":0.0,"delta":-0.4881,"gamma":0.0004,"vega":25.2158,"theta":-0.6429,"rho":-33.0412,"theo":467.8381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.149993896484},{"option":"SPXW261231C07095000","bid":408.0,"bid_size":3.0,"ask":411.6,"ask_size":2.0,"iv":0.1734,"open_interest":100.0,"volume":0.0,"delta":0.5119,"gamma":0.0004,"vega":25.2194,"theta":-0.6485,"rho":26.8549,"theo":409.4457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.33,"last_trade_time":"2026-02-17T13:59:24","percent_change":0.0,"prev_day_close":415.900009155273},{"option":"SPXW261231P07095000","bid":468.0,"bid_size":6.0,"ask":471.3,"ask_size":6.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":-0.4899,"gamma":0.0004,"vega":25.2194,"theta":-0.6415,"rho":-33.1665,"theo":469.7681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.0},{"option":"SPXW261231C07100000","bid":405.1,"bid_size":8.0,"ask":408.7,"ask_size":7.0,"iv":0.1731,"open_interest":240.0,"volume":30.0,"delta":0.5101,"gamma":0.0004,"vega":25.2226,"theta":-0.6477,"rho":26.7716,"theo":406.5491,"change":15.95,"open":416.58,"high":416.58,"low":412.27,"tick":"up","last_trade_price":415.2,"last_trade_time":"2026-02-18T16:02:18","percent_change":3.99499,"prev_day_close":413.0},{"option":"SPXW261231P07100000","bid":469.8,"bid_size":11.0,"ask":473.3,"ask_size":11.0,"iv":0.1731,"open_interest":129.0,"volume":10.0,"delta":-0.4917,"gamma":0.0004,"vega":25.2226,"theta":-0.6402,"rho":-33.292,"theo":471.7066,"change":-15.25,"open":463.88,"high":463.88,"low":461.0,"tick":"down","last_trade_price":461.0,"last_trade_time":"2026-02-18T16:02:18","percent_change":-3.2021,"prev_day_close":462.900009155273},{"option":"SPXW261231C07105000","bid":402.3,"bid_size":2.0,"ask":405.8,"ask_size":2.0,"iv":0.1729,"open_interest":23.0,"volume":20.0,"delta":0.5082,"gamma":0.0004,"vega":25.2252,"theta":-0.6469,"rho":26.6881,"theo":403.6611,"change":24.34,"open":420.79,"high":420.79,"low":420.79,"tick":"down","last_trade_price":420.79,"last_trade_time":"2026-02-18T10:07:04","percent_change":6.13949,"prev_day_close":410.099990844727},{"option":"SPXW261231P07105000","bid":471.9,"bid_size":6.0,"ask":475.2,"ask_size":6.0,"iv":0.1729,"open_interest":2.0,"volume":0.0,"delta":-0.4936,"gamma":0.0004,"vega":25.2252,"theta":-0.6389,"rho":-33.4175,"theo":473.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":447.83,"last_trade_time":"2025-12-29T10:17:07","percent_change":0.0,"prev_day_close":464.900009155273},{"option":"SPXW261231C07110000","bid":399.4,"bid_size":6.0,"ask":402.6,"ask_size":11.0,"iv":0.1726,"open_interest":33.0,"volume":20.0,"delta":0.5064,"gamma":0.0004,"vega":25.2274,"theta":-0.6461,"rho":26.6044,"theo":400.7816,"change":17.28,"open":410.78,"high":410.78,"low":410.78,"tick":"no_change","last_trade_price":410.78,"last_trade_time":"2026-02-18T10:00:49","percent_change":4.39136,"prev_day_close":407.199996948242},{"option":"SPXW261231P07110000","bid":473.7,"bid_size":11.0,"ask":477.2,"ask_size":11.0,"iv":0.1725,"open_interest":10.0,"volume":0.0,"delta":-0.4954,"gamma":0.0004,"vega":25.2274,"theta":-0.6375,"rho":-33.5433,"theo":475.6094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":460.3,"last_trade_time":"2026-01-21T14:29:21","percent_change":0.0,"prev_day_close":466.800003051758},{"option":"SPXW261231C07115000","bid":396.5,"bid_size":6.0,"ask":399.7,"ask_size":6.0,"iv":0.1723,"open_interest":26.0,"volume":20.0,"delta":0.5045,"gamma":0.0004,"vega":25.2291,"theta":-0.6453,"rho":26.5206,"theo":397.9109,"change":24.19,"open":414.94,"high":414.94,"low":414.94,"tick":"down","last_trade_price":414.94,"last_trade_time":"2026-02-18T10:07:04","percent_change":6.19066,"prev_day_close":404.350006103516},{"option":"SPXW261231P07115000","bid":475.4,"bid_size":6.0,"ask":479.2,"ask_size":6.0,"iv":0.1723,"open_interest":2.0,"volume":0.0,"delta":-0.4972,"gamma":0.0004,"vega":25.2291,"theta":-0.6361,"rho":-33.6692,"theo":477.5738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":453.64,"last_trade_time":"2026-02-09T09:33:19","percent_change":0.0,"prev_day_close":468.75},{"option":"SPXW261231C07120000","bid":393.6,"bid_size":12.0,"ask":397.2,"ask_size":11.0,"iv":0.1719,"open_interest":54.0,"volume":0.0,"delta":0.5027,"gamma":0.0004,"vega":25.2303,"theta":-0.6444,"rho":26.4365,"theo":395.0489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.22,"last_trade_time":"2026-02-09T09:34:32","percent_change":0.0,"prev_day_close":401.400009155273},{"option":"SPXW261231P07120000","bid":478.0,"bid_size":6.0,"ask":481.1,"ask_size":6.0,"iv":0.172,"open_interest":9.0,"volume":0.0,"delta":-0.4991,"gamma":0.0004,"vega":25.2303,"theta":-0.6347,"rho":-33.7953,"theo":479.547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.63,"last_trade_time":"2026-02-09T09:34:32","percent_change":0.0,"prev_day_close":470.699996948242},{"option":"SPXW261231C07125000","bid":390.8,"bid_size":6.0,"ask":394.0,"ask_size":11.0,"iv":0.1717,"open_interest":30.0,"volume":0.0,"delta":0.5008,"gamma":0.0004,"vega":25.2309,"theta":-0.6436,"rho":26.3523,"theo":392.1957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.27,"last_trade_time":"2026-02-09T09:34:33","percent_change":0.0,"prev_day_close":398.5},{"option":"SPXW261231P07125000","bid":480.0,"bid_size":6.0,"ask":483.1,"ask_size":6.0,"iv":0.1716,"open_interest":3.0,"volume":0.0,"delta":-0.501,"gamma":0.0004,"vega":25.2309,"theta":-0.6333,"rho":-33.9216,"theo":481.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.58,"last_trade_time":"2026-02-09T09:34:33","percent_change":0.0,"prev_day_close":472.699996948242},{"option":"SPXW261231C07130000","bid":387.9,"bid_size":12.0,"ask":391.5,"ask_size":11.0,"iv":0.1713,"open_interest":11.0,"volume":0.0,"delta":0.499,"gamma":0.0004,"vega":25.2311,"theta":-0.6427,"rho":26.2677,"theo":389.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.47,"last_trade_time":"2026-02-09T09:34:31","percent_change":0.0,"prev_day_close":395.699996948242},{"option":"SPXW261231P07130000","bid":481.6,"bid_size":11.0,"ask":485.1,"ask_size":11.0,"iv":0.1713,"open_interest":2.0,"volume":0.0,"delta":-0.5028,"gamma":0.0004,"vega":25.2311,"theta":-0.6319,"rho":-34.0483,"theo":483.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":456.6,"last_trade_time":"2026-02-09T09:34:31","percent_change":0.0,"prev_day_close":474.649993896484},{"option":"SPXW261231C07135000","bid":385.1,"bid_size":6.0,"ask":388.3,"ask_size":6.0,"iv":0.1711,"open_interest":20.0,"volume":0.0,"delta":0.4971,"gamma":0.0004,"vega":25.2308,"theta":-0.6418,"rho":26.1829,"theo":386.5158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":421.96,"last_trade_time":"2026-02-09T09:33:17","percent_change":0.0,"prev_day_close":392.850006103516},{"option":"SPXW261231P07135000","bid":483.6,"bid_size":6.0,"ask":487.1,"ask_size":6.0,"iv":0.171,"open_interest":0.0,"volume":0.0,"delta":-0.5047,"gamma":0.0004,"vega":25.2308,"theta":-0.6305,"rho":-34.1752,"theo":485.5193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.76,"last_trade_time":"2026-02-09T09:33:17","percent_change":0.0,"prev_day_close":476.599990844727},{"option":"SPXW261231C07140000","bid":382.2,"bid_size":12.0,"ask":385.8,"ask_size":11.0,"iv":0.1708,"open_interest":5.0,"volume":0.0,"delta":0.4952,"gamma":0.0004,"vega":25.2299,"theta":-0.6409,"rho":26.0977,"theo":383.6893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":392.38,"last_trade_time":"2026-02-04T12:47:17","percent_change":0.0,"prev_day_close":390.0},{"option":"SPXW261231P07140000","bid":485.6,"bid_size":11.0,"ask":489.1,"ask_size":11.0,"iv":0.1708,"open_interest":8.0,"volume":0.0,"delta":-0.5065,"gamma":0.0004,"vega":25.2299,"theta":-0.629,"rho":-34.3025,"theo":487.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":501.92,"last_trade_time":"2026-02-05T14:23:51","percent_change":0.0,"prev_day_close":478.599990844727},{"option":"SPXW261231C07145000","bid":379.4,"bid_size":7.0,"ask":383.0,"ask_size":6.0,"iv":0.1704,"open_interest":3.0,"volume":0.0,"delta":0.4934,"gamma":0.0004,"vega":25.2286,"theta":-0.64,"rho":26.0121,"theo":380.8718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.66,"last_trade_time":"2026-01-20T09:59:26","percent_change":0.0,"prev_day_close":387.099990844727},{"option":"SPXW261231P07145000","bid":487.6,"bid_size":6.0,"ask":491.1,"ask_size":6.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.5084,"gamma":0.0004,"vega":25.2286,"theta":-0.6275,"rho":-34.4301,"theo":489.5456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.599990844727},{"option":"SPXW261231C07150000","bid":376.6,"bid_size":12.0,"ask":380.0,"ask_size":11.0,"iv":0.1701,"open_interest":23.0,"volume":0.0,"delta":0.4915,"gamma":0.0004,"vega":25.2267,"theta":-0.6391,"rho":25.9261,"theo":378.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.56,"last_trade_time":"2026-02-09T09:35:42","percent_change":0.0,"prev_day_close":384.300003051758},{"option":"SPXW261231P07150000","bid":490.0,"bid_size":7.0,"ask":493.1,"ask_size":2.0,"iv":0.1702,"open_interest":1.0,"volume":0.0,"delta":-0.5103,"gamma":0.0004,"vega":25.2267,"theta":-0.6261,"rho":-34.5582,"theo":491.5723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":465.12,"last_trade_time":"2026-01-29T12:02:50","percent_change":0.0,"prev_day_close":482.599990844727},{"option":"SPXW261231C07155000","bid":373.8,"bid_size":7.0,"ask":377.2,"ask_size":6.0,"iv":0.1698,"open_interest":2.0,"volume":0.0,"delta":0.4896,"gamma":0.0004,"vega":25.2242,"theta":-0.6381,"rho":25.8396,"theo":375.2641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.68,"last_trade_time":"2026-01-21T09:45:03","percent_change":0.0,"prev_day_close":381.5},{"option":"SPXW261231P07155000","bid":491.4,"bid_size":2.0,"ask":495.2,"ask_size":2.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":-0.5122,"gamma":0.0004,"vega":25.2242,"theta":-0.6246,"rho":-34.6867,"theo":493.6081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.599990844727},{"option":"SPXW261231C07160000","bid":371.0,"bid_size":12.0,"ask":374.4,"ask_size":11.0,"iv":0.1695,"open_interest":3.0,"volume":0.0,"delta":0.4877,"gamma":0.0004,"vega":25.2212,"theta":-0.6372,"rho":25.7527,"theo":372.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.32,"last_trade_time":"2026-02-02T10:30:31","percent_change":0.0,"prev_day_close":378.649993896484},{"option":"SPXW261231P07160000","bid":493.7,"bid_size":7.0,"ask":497.2,"ask_size":7.0,"iv":0.1696,"open_interest":1.0,"volume":0.0,"delta":-0.5141,"gamma":0.0004,"vega":25.2212,"theta":-0.623,"rho":-34.8158,"theo":495.6532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":443.21,"last_trade_time":"2026-02-02T10:30:31","percent_change":0.0,"prev_day_close":486.599990844727},{"option":"SPXW261231C07165000","bid":368.2,"bid_size":7.0,"ask":371.4,"ask_size":6.0,"iv":0.1692,"open_interest":87.0,"volume":0.0,"delta":0.4858,"gamma":0.0004,"vega":25.2176,"theta":-0.6362,"rho":25.6652,"theo":369.6933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":385.8,"last_trade_time":"2026-02-04T16:03:29","percent_change":0.0,"prev_day_close":375.75},{"option":"SPXW261231P07165000","bid":495.9,"bid_size":2.0,"ask":499.2,"ask_size":2.0,"iv":0.1693,"open_interest":0.0,"volume":0.0,"delta":-0.516,"gamma":0.0004,"vega":25.2176,"theta":-0.6215,"rho":-34.9453,"theo":497.7076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.649993896484},{"option":"SPXW261231C07170000","bid":365.5,"bid_size":1.0,"ask":369.0,"ask_size":11.0,"iv":0.169,"open_interest":3.0,"volume":0.0,"delta":0.4839,"gamma":0.0004,"vega":25.2135,"theta":-0.6352,"rho":25.5772,"theo":366.9219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.050003051758},{"option":"SPXW261231P07170000","bid":497.8,"bid_size":6.0,"ask":501.3,"ask_size":6.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-0.5179,"gamma":0.0004,"vega":25.2135,"theta":-0.62,"rho":-35.0754,"theo":499.7715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.699996948242},{"option":"SPXW261231C07175000","bid":362.7,"bid_size":12.0,"ask":365.9,"ask_size":11.0,"iv":0.1687,"open_interest":4.0,"volume":7.0,"delta":0.482,"gamma":0.0004,"vega":25.2088,"theta":-0.6342,"rho":25.4885,"theo":364.1601,"change":19.46,"open":382.47,"high":383.8,"low":376.76,"tick":"down","last_trade_price":376.76,"last_trade_time":"2026-02-18T15:55:13","percent_change":5.4464,"prev_day_close":370.300003051758},{"option":"SPXW261231P07175000","bid":499.9,"bid_size":6.0,"ask":503.4,"ask_size":6.0,"iv":0.1687,"open_interest":1.0,"volume":0.0,"delta":-0.5198,"gamma":0.0004,"vega":25.2088,"theta":-0.6184,"rho":-35.2062,"theo":501.8447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.69,"last_trade_time":"2026-01-08T12:10:15","percent_change":0.0,"prev_day_close":492.75},{"option":"SPXW261231C07180000","bid":359.9,"bid_size":12.0,"ask":363.1,"ask_size":11.0,"iv":0.1684,"open_interest":4.0,"volume":7.0,"delta":0.4801,"gamma":0.0004,"vega":25.2035,"theta":-0.6332,"rho":25.3993,"theo":361.4078,"change":19.55,"open":379.63,"high":380.95,"low":374.15,"tick":"down","last_trade_price":374.15,"last_trade_time":"2026-02-18T15:55:13","percent_change":5.51326,"prev_day_close":367.5},{"option":"SPXW261231P07180000","bid":502.0,"bid_size":6.0,"ask":505.5,"ask_size":6.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-0.5217,"gamma":0.0004,"vega":25.2035,"theta":-0.6168,"rho":-35.3375,"theo":503.9276,"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":494.800003051758},{"option":"SPXW261231C07185000","bid":357.2,"bid_size":6.0,"ask":360.4,"ask_size":6.0,"iv":0.1682,"open_interest":2.0,"volume":0.0,"delta":0.4782,"gamma":0.0004,"vega":25.1976,"theta":-0.6322,"rho":25.3095,"theo":358.6651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.8,"last_trade_time":"2026-01-02T14:55:10","percent_change":0.0,"prev_day_close":364.75},{"option":"SPXW261231P07185000","bid":504.1,"bid_size":2.0,"ask":507.5,"ask_size":2.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":-0.5236,"gamma":0.0004,"vega":25.1976,"theta":-0.6153,"rho":-35.4694,"theo":506.0201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.41,"last_trade_time":"2025-12-24T11:47:40","percent_change":0.0,"prev_day_close":496.850006103516},{"option":"SPXW261231C07190000","bid":354.5,"bid_size":6.0,"ask":358.0,"ask_size":11.0,"iv":0.1678,"open_interest":3.0,"volume":0.0,"delta":0.4763,"gamma":0.0004,"vega":25.1912,"theta":-0.6311,"rho":25.219,"theo":355.9322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.1,"last_trade_time":"2026-01-30T15:45:20","percent_change":0.0,"prev_day_close":362.0},{"option":"SPXW261231P07190000","bid":506.2,"bid_size":6.0,"ask":509.7,"ask_size":6.0,"iv":0.1678,"open_interest":0.0,"volume":0.0,"delta":-0.5255,"gamma":0.0004,"vega":25.1912,"theta":-0.6137,"rho":-35.6019,"theo":508.1223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.949996948242},{"option":"SPXW261231C07195000","bid":351.7,"bid_size":7.0,"ask":355.1,"ask_size":6.0,"iv":0.1675,"open_interest":3.0,"volume":0.0,"delta":0.4744,"gamma":0.0004,"vega":25.184,"theta":-0.6301,"rho":25.1279,"theo":353.2091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.1,"last_trade_time":"2026-01-30T10:53:56","percent_change":0.0,"prev_day_close":359.25},{"option":"SPXW261231P07195000","bid":508.3,"bid_size":2.0,"ask":511.8,"ask_size":2.0,"iv":0.1675,"open_interest":0.0,"volume":0.0,"delta":-0.5274,"gamma":0.0004,"vega":25.184,"theta":-0.612,"rho":-35.7351,"theo":510.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.050003051758},{"option":"SPXW261231C07200000","bid":349.0,"bid_size":12.0,"ask":352.4,"ask_size":11.0,"iv":0.1672,"open_interest":352.0,"volume":12.0,"delta":0.4724,"gamma":0.0004,"vega":25.1763,"theta":-0.629,"rho":25.0362,"theo":350.496,"change":26.16,"open":371.32,"high":371.32,"low":369.91,"tick":"down","last_trade_price":369.91,"last_trade_time":"2026-02-18T11:23:12","percent_change":7.61018,"prev_day_close":356.5},{"option":"SPXW261231P07200000","bid":510.4,"bid_size":6.0,"ask":513.9,"ask_size":2.0,"iv":0.1672,"open_interest":22.0,"volume":0.0,"delta":-0.5293,"gamma":0.0004,"vega":25.1763,"theta":-0.6104,"rho":-35.8689,"theo":512.3564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":524.92,"last_trade_time":"2026-02-13T10:29:16","percent_change":0.0,"prev_day_close":503.149993896484},{"option":"SPXW261231C07205000","bid":346.3,"bid_size":7.0,"ask":349.7,"ask_size":6.0,"iv":0.1669,"open_interest":0.0,"volume":12.0,"delta":0.4705,"gamma":0.0004,"vega":25.168,"theta":-0.6279,"rho":24.9439,"theo":347.7928,"change":25.95,"open":368.63,"high":368.63,"low":367.1,"tick":"down","last_trade_price":367.1,"last_trade_time":"2026-02-18T11:23:12","percent_change":7.60663,"prev_day_close":353.800003051758},{"option":"SPXW261231P07205000","bid":512.9,"bid_size":2.0,"ask":516.0,"ask_size":2.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":-0.5313,"gamma":0.0004,"vega":25.168,"theta":-0.6088,"rho":-36.0032,"theo":514.4884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.25},{"option":"SPXW261231C07210000","bid":343.6,"bid_size":12.0,"ask":347.0,"ask_size":11.0,"iv":0.1666,"open_interest":1.0,"volume":0.0,"delta":0.4686,"gamma":0.0004,"vega":25.1591,"theta":-0.6268,"rho":24.851,"theo":345.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.41,"last_trade_time":"2026-01-20T09:39:30","percent_change":0.0,"prev_day_close":351.050003051758},{"option":"SPXW261231P07210000","bid":514.7,"bid_size":6.0,"ask":518.2,"ask_size":6.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":-0.5332,"gamma":0.0004,"vega":25.1591,"theta":-0.6071,"rho":-36.1382,"theo":516.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.350006103516},{"option":"SPXW261231C07215000","bid":341.0,"bid_size":6.0,"ask":344.3,"ask_size":6.0,"iv":0.1663,"open_interest":0.0,"volume":0.0,"delta":0.4666,"gamma":0.0004,"vega":25.1495,"theta":-0.6257,"rho":24.7576,"theo":342.4169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.400009155273},{"option":"SPXW261231P07215000","bid":516.8,"bid_size":2.0,"ask":520.3,"ask_size":2.0,"iv":0.1664,"open_interest":0.0,"volume":0.0,"delta":-0.5351,"gamma":0.0004,"vega":25.1495,"theta":-0.6054,"rho":-36.2737,"theo":518.7828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":509.450012207031},{"option":"SPXW261231C07220000","bid":338.3,"bid_size":6.0,"ask":341.4,"ask_size":11.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":0.4647,"gamma":0.0004,"vega":25.1393,"theta":-0.6245,"rho":24.6637,"theo":339.7443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.649993896484},{"option":"SPXW261231P07220000","bid":519.0,"bid_size":6.0,"ask":522.5,"ask_size":6.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":-0.5371,"gamma":0.0004,"vega":25.1393,"theta":-0.6037,"rho":-36.4097,"theo":520.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.599990844727},{"option":"SPXW261231C07225000","bid":335.6,"bid_size":12.0,"ask":338.8,"ask_size":11.0,"iv":0.1658,"open_interest":88.0,"volume":0.0,"delta":0.4628,"gamma":0.0004,"vega":25.1285,"theta":-0.6234,"rho":24.5692,"theo":337.082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.27,"last_trade_time":"2026-01-14T10:28:43","percent_change":0.0,"prev_day_close":342.949996948242},{"option":"SPXW261231P07225000","bid":521.2,"bid_size":6.0,"ask":524.6,"ask_size":2.0,"iv":0.1659,"open_interest":10.0,"volume":0.0,"delta":-0.539,"gamma":0.0004,"vega":25.1285,"theta":-0.602,"rho":-36.5462,"theo":523.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.34,"last_trade_time":"2026-01-12T10:09:04","percent_change":0.0,"prev_day_close":513.75},{"option":"SPXW261231C07230000","bid":333.0,"bid_size":6.0,"ask":336.3,"ask_size":11.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":0.4608,"gamma":0.0004,"vega":25.117,"theta":-0.6222,"rho":24.4744,"theo":334.4302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":372.71,"last_trade_time":"2026-01-05T10:01:49","percent_change":0.0,"prev_day_close":340.300003051758},{"option":"SPXW261231P07230000","bid":523.3,"bid_size":6.0,"ask":526.8,"ask_size":6.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.541,"gamma":0.0004,"vega":25.117,"theta":-0.6003,"rho":-36.6831,"theo":525.3015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.849975585938},{"option":"SPXW261231C07235000","bid":330.3,"bid_size":7.0,"ask":333.5,"ask_size":6.0,"iv":0.1653,"open_interest":4.0,"volume":0.0,"delta":0.4589,"gamma":0.0004,"vega":25.105,"theta":-0.621,"rho":24.3795,"theo":331.7888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.8,"last_trade_time":"2026-02-02T09:48:00","percent_change":0.0,"prev_day_close":337.599990844727},{"option":"SPXW261231P07235000","bid":525.5,"bid_size":2.0,"ask":529.0,"ask_size":2.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-0.5429,"gamma":0.0004,"vega":25.105,"theta":-0.5986,"rho":-36.8201,"theo":527.4953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.100006103516},{"option":"SPXW261231C07240000","bid":327.7,"bid_size":11.0,"ask":330.8,"ask_size":11.0,"iv":0.1649,"open_interest":4.0,"volume":0.0,"delta":0.4569,"gamma":0.0004,"vega":25.0924,"theta":-0.6198,"rho":24.284,"theo":329.158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.41,"last_trade_time":"2026-01-30T09:38:32","percent_change":0.0,"prev_day_close":334.949996948242},{"option":"SPXW261231P07240000","bid":527.7,"bid_size":6.0,"ask":531.2,"ask_size":2.0,"iv":0.1649,"open_interest":0.0,"volume":0.0,"delta":-0.5449,"gamma":0.0004,"vega":25.0924,"theta":-0.5968,"rho":-36.9578,"theo":529.6996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.299987792969},{"option":"SPXW261231C07245000","bid":325.1,"bid_size":6.0,"ask":328.4,"ask_size":6.0,"iv":0.1646,"open_interest":3.0,"volume":0.0,"delta":0.455,"gamma":0.0004,"vega":25.0791,"theta":-0.6186,"rho":24.1882,"theo":326.5378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.95,"last_trade_time":"2026-01-20T10:00:22","percent_change":0.0,"prev_day_close":332.300003051758},{"option":"SPXW261231P07245000","bid":530.1,"bid_size":2.0,"ask":533.4,"ask_size":2.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-0.5468,"gamma":0.0004,"vega":25.0791,"theta":-0.595,"rho":-37.0956,"theo":531.9145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.5},{"option":"SPXW261231C07250000","bid":322.5,"bid_size":6.0,"ask":325.8,"ask_size":11.0,"iv":0.1643,"open_interest":254.0,"volume":0.0,"delta":0.453,"gamma":0.0004,"vega":25.0652,"theta":-0.6174,"rho":24.0922,"theo":323.9283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":333.33,"last_trade_time":"2026-02-12T12:07:12","percent_change":0.0,"prev_day_close":329.699996948242},{"option":"SPXW261231P07250000","bid":532.3,"bid_size":6.0,"ask":535.6,"ask_size":2.0,"iv":0.1644,"open_interest":4.0,"volume":0.0,"delta":-0.5488,"gamma":0.0004,"vega":25.0652,"theta":-0.5933,"rho":-37.2337,"theo":534.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":503.99,"last_trade_time":"2026-01-05T14:00:16","percent_change":0.0,"prev_day_close":524.700012207031},{"option":"SPXW261231C07255000","bid":319.9,"bid_size":6.0,"ask":323.2,"ask_size":6.0,"iv":0.1641,"open_interest":243.0,"volume":0.0,"delta":0.451,"gamma":0.0004,"vega":25.0507,"theta":-0.6161,"rho":23.996,"theo":321.3295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":330.68,"last_trade_time":"2026-02-12T12:07:12","percent_change":0.0,"prev_day_close":327.099990844727},{"option":"SPXW261231P07255000","bid":534.4,"bid_size":2.0,"ask":537.9,"ask_size":2.0,"iv":0.1641,"open_interest":0.0,"volume":0.0,"delta":-0.5508,"gamma":0.0004,"vega":25.0507,"theta":-0.5914,"rho":-37.372,"theo":536.3765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.899993896484},{"option":"SPXW261231C07260000","bid":317.2,"bid_size":12.0,"ask":320.4,"ask_size":11.0,"iv":0.1638,"open_interest":3.0,"volume":0.0,"delta":0.449,"gamma":0.0004,"vega":25.0357,"theta":-0.6149,"rho":23.8997,"theo":318.7415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":361.67,"last_trade_time":"2025-12-30T13:49:10","percent_change":0.0,"prev_day_close":324.5},{"option":"SPXW261231P07260000","bid":536.7,"bid_size":6.0,"ask":540.1,"ask_size":2.0,"iv":0.1638,"open_interest":4.0,"volume":0.0,"delta":-0.5528,"gamma":0.0004,"vega":25.0357,"theta":-0.5896,"rho":-37.5103,"theo":538.6237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.35,"last_trade_time":"2026-01-20T09:41:26","percent_change":0.0,"prev_day_close":529.100006103516},{"option":"SPXW261231C07265000","bid":314.7,"bid_size":6.0,"ask":317.9,"ask_size":6.0,"iv":0.1636,"open_interest":11.0,"volume":0.0,"delta":0.4471,"gamma":0.0004,"vega":25.02,"theta":-0.6136,"rho":23.8033,"theo":316.1644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.88,"last_trade_time":"2026-01-20T09:44:00","percent_change":0.0,"prev_day_close":321.850006103516},{"option":"SPXW261231P07265000","bid":538.9,"bid_size":2.0,"ask":542.4,"ask_size":2.0,"iv":0.1635,"open_interest":0.0,"volume":0.0,"delta":-0.5547,"gamma":0.0004,"vega":25.02,"theta":-0.5878,"rho":-37.6487,"theo":540.8817,"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":531.350006103516},{"option":"SPXW261231C07270000","bid":312.1,"bid_size":12.0,"ask":315.5,"ask_size":11.0,"iv":0.1632,"open_interest":3.0,"volume":0.0,"delta":0.4451,"gamma":0.0004,"vega":25.0038,"theta":-0.6123,"rho":23.7069,"theo":313.5981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.91,"last_trade_time":"2026-01-20T14:00:49","percent_change":0.0,"prev_day_close":319.300003051758},{"option":"SPXW261231P07270000","bid":541.2,"bid_size":6.0,"ask":544.6,"ask_size":2.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-0.5567,"gamma":0.0004,"vega":25.0038,"theta":-0.586,"rho":-37.7872,"theo":543.1506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.600006103516},{"option":"SPXW261231C07275000","bid":309.5,"bid_size":12.0,"ask":312.7,"ask_size":11.0,"iv":0.1629,"open_interest":3.0,"volume":0.0,"delta":0.4431,"gamma":0.0004,"vega":24.987,"theta":-0.611,"rho":23.6105,"theo":311.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":354.01,"last_trade_time":"2025-12-30T13:50:00","percent_change":0.0,"prev_day_close":316.699996948242},{"option":"SPXW261231P07275000","bid":543.5,"bid_size":6.0,"ask":546.9,"ask_size":2.0,"iv":0.163,"open_interest":46.0,"volume":0.0,"delta":-0.5587,"gamma":0.0004,"vega":24.987,"theta":-0.5841,"rho":-37.9258,"theo":545.4304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":500.11,"last_trade_time":"2025-12-26T09:50:21","percent_change":0.0,"prev_day_close":535.850006103516},{"option":"SPXW261231C07280000","bid":307.0,"bid_size":6.0,"ask":310.4,"ask_size":11.0,"iv":0.1626,"open_interest":78.0,"volume":0.0,"delta":0.4411,"gamma":0.0004,"vega":24.9697,"theta":-0.6097,"rho":23.514,"theo":308.4984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.44,"last_trade_time":"2026-01-02T09:55:58","percent_change":0.0,"prev_day_close":314.099990844727},{"option":"SPXW261231P07280000","bid":545.8,"bid_size":6.0,"ask":549.2,"ask_size":2.0,"iv":0.1627,"open_interest":0.0,"volume":0.0,"delta":-0.5607,"gamma":0.0004,"vega":24.9697,"theta":-0.5822,"rho":-38.0643,"theo":547.7212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.100006103516},{"option":"SPXW261231C07285000","bid":304.5,"bid_size":7.0,"ask":308.0,"ask_size":6.0,"iv":0.1624,"open_interest":40.0,"volume":0.0,"delta":0.4391,"gamma":0.0004,"vega":24.9517,"theta":-0.6083,"rho":23.4175,"theo":305.9651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.38,"last_trade_time":"2025-12-29T12:30:39","percent_change":0.0,"prev_day_close":311.550003051758},{"option":"SPXW261231P07285000","bid":548.1,"bid_size":2.0,"ask":551.5,"ask_size":2.0,"iv":0.1624,"open_interest":0.0,"volume":0.0,"delta":-0.5627,"gamma":0.0004,"vega":24.9517,"theta":-0.5804,"rho":-38.2029,"theo":550.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.399993896484},{"option":"SPXW261231C07290000","bid":302.1,"bid_size":1.0,"ask":305.3,"ask_size":11.0,"iv":0.1621,"open_interest":164.0,"volume":0.0,"delta":0.4371,"gamma":0.0004,"vega":24.9332,"theta":-0.607,"rho":23.321,"theo":303.4428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.71,"last_trade_time":"2025-12-29T12:29:34","percent_change":0.0,"prev_day_close":309.0},{"option":"SPXW261231P07290000","bid":550.5,"bid_size":6.0,"ask":553.8,"ask_size":2.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.5647,"gamma":0.0004,"vega":24.9332,"theta":-0.5784,"rho":-38.3414,"theo":552.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.700012207031},{"option":"SPXW261231C07295000","bid":299.5,"bid_size":6.0,"ask":302.8,"ask_size":6.0,"iv":0.1618,"open_interest":33.0,"volume":0.0,"delta":0.4351,"gamma":0.0004,"vega":24.9142,"theta":-0.6056,"rho":23.2245,"theo":300.9316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.3,"last_trade_time":"2026-01-07T13:15:31","percent_change":0.0,"prev_day_close":306.5},{"option":"SPXW261231P07295000","bid":552.7,"bid_size":2.0,"ask":556.1,"ask_size":2.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":-0.5667,"gamma":0.0004,"vega":24.9142,"theta":-0.5765,"rho":-38.48,"theo":554.6598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.0},{"option":"SPXW261231C07300000","bid":297.0,"bid_size":11.0,"ask":300.3,"ask_size":11.0,"iv":0.1615,"open_interest":484.0,"volume":0.0,"delta":0.4331,"gamma":0.0004,"vega":24.8946,"theta":-0.6043,"rho":23.128,"theo":298.4316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.56,"last_trade_time":"2026-02-17T09:52:40","percent_change":0.0,"prev_day_close":304.0},{"option":"SPXW261231P07300000","bid":555.2,"bid_size":6.0,"ask":558.5,"ask_size":2.0,"iv":0.1616,"open_interest":75.0,"volume":0.0,"delta":-0.5687,"gamma":0.0004,"vega":24.8946,"theta":-0.5746,"rho":-38.6186,"theo":556.9949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":591.91,"last_trade_time":"2026-02-17T09:52:40","percent_change":0.0,"prev_day_close":547.299987792969},{"option":"SPXW261231C07305000","bid":294.5,"bid_size":6.0,"ask":297.8,"ask_size":6.0,"iv":0.1613,"open_interest":80.0,"volume":0.0,"delta":0.4311,"gamma":0.0004,"vega":24.8744,"theta":-0.6029,"rho":23.0314,"theo":295.9427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":369.3,"last_trade_time":"2026-01-28T15:52:11","percent_change":0.0,"prev_day_close":301.400009155273},{"option":"SPXW261231P07305000","bid":557.4,"bid_size":2.0,"ask":560.8,"ask_size":2.0,"iv":0.1613,"open_interest":0.0,"volume":0.0,"delta":-0.5707,"gamma":0.0004,"vega":24.8744,"theta":-0.5727,"rho":-38.7573,"theo":559.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.600006103516},{"option":"SPXW261231C07310000","bid":292.0,"bid_size":13.0,"ask":295.1,"ask_size":12.0,"iv":0.161,"open_interest":44.0,"volume":0.0,"delta":0.4291,"gamma":0.0004,"vega":24.8536,"theta":-0.6015,"rho":22.9347,"theo":293.4652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.64,"last_trade_time":"2026-02-11T10:34:05","percent_change":0.0,"prev_day_close":298.900009155273},{"option":"SPXW261231P07310000","bid":559.9,"bid_size":6.0,"ask":563.2,"ask_size":2.0,"iv":0.161,"open_interest":0.0,"volume":0.0,"delta":-0.5727,"gamma":0.0004,"vega":24.8536,"theta":-0.5707,"rho":-38.8961,"theo":561.6988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.949981689453},{"option":"SPXW261231C07315000","bid":289.5,"bid_size":7.0,"ask":293.3,"ask_size":6.0,"iv":0.1607,"open_interest":17.0,"volume":0.0,"delta":0.4271,"gamma":0.0004,"vega":24.8322,"theta":-0.6001,"rho":22.8379,"theo":290.9989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.4,"last_trade_time":"2026-01-16T09:52:47","percent_change":0.0,"prev_day_close":296.449996948242},{"option":"SPXW261231P07315000","bid":562.1,"bid_size":2.0,"ask":565.6,"ask_size":2.0,"iv":0.1607,"open_interest":0.0,"volume":0.0,"delta":-0.5747,"gamma":0.0004,"vega":24.8322,"theta":-0.5687,"rho":-39.035,"theo":564.0677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.299987792969},{"option":"SPXW261231C07320000","bid":287.1,"bid_size":6.0,"ask":290.4,"ask_size":12.0,"iv":0.1604,"open_interest":25.0,"volume":0.0,"delta":0.4251,"gamma":0.0004,"vega":24.8102,"theta":-0.5986,"rho":22.7409,"theo":288.544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.28,"last_trade_time":"2026-01-20T16:00:07","percent_change":0.0,"prev_day_close":294.0},{"option":"SPXW261231P07320000","bid":564.5,"bid_size":6.0,"ask":567.9,"ask_size":2.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":-0.5767,"gamma":0.0004,"vega":24.8102,"theta":-0.5668,"rho":-39.174,"theo":566.448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":556.649993896484},{"option":"SPXW261231C07325000","bid":284.6,"bid_size":13.0,"ask":288.4,"ask_size":12.0,"iv":0.1601,"open_interest":4.0,"volume":0.0,"delta":0.4231,"gamma":0.0004,"vega":24.7876,"theta":-0.5972,"rho":22.6437,"theo":286.1005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.37,"last_trade_time":"2026-01-15T12:51:45","percent_change":0.0,"prev_day_close":291.5},{"option":"SPXW261231P07325000","bid":566.9,"bid_size":6.0,"ask":570.3,"ask_size":2.0,"iv":0.1602,"open_interest":12.0,"volume":0.0,"delta":-0.5787,"gamma":0.0004,"vega":24.7876,"theta":-0.5648,"rho":-39.3133,"theo":568.8396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":570.08,"last_trade_time":"2026-01-20T09:45:57","percent_change":0.0,"prev_day_close":559.0},{"option":"SPXW261231C07330000","bid":282.2,"bid_size":13.0,"ask":285.3,"ask_size":12.0,"iv":0.1599,"open_interest":3.0,"volume":0.0,"delta":0.4211,"gamma":0.0004,"vega":24.7644,"theta":-0.5957,"rho":22.5462,"theo":283.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.38,"last_trade_time":"2026-01-02T10:17:35","percent_change":0.0,"prev_day_close":289.050003051758},{"option":"SPXW261231P07330000","bid":569.3,"bid_size":6.0,"ask":572.7,"ask_size":2.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":-0.5807,"gamma":0.0004,"vega":24.7644,"theta":-0.5627,"rho":-39.4529,"theo":571.2428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.399993896484},{"option":"SPXW261231C07335000","bid":279.8,"bid_size":6.0,"ask":283.1,"ask_size":6.0,"iv":0.1596,"open_interest":4.0,"volume":0.0,"delta":0.419,"gamma":0.0004,"vega":24.7405,"theta":-0.5943,"rho":22.4485,"theo":281.2481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.8,"last_trade_time":"2026-02-05T10:39:28","percent_change":0.0,"prev_day_close":286.599990844727},{"option":"SPXW261231P07335000","bid":571.7,"bid_size":2.0,"ask":575.1,"ask_size":2.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":-0.5828,"gamma":0.0004,"vega":24.7405,"theta":-0.5607,"rho":-39.5927,"theo":573.6575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.75},{"option":"SPXW261231C07340000","bid":277.4,"bid_size":12.0,"ask":280.7,"ask_size":12.0,"iv":0.1593,"open_interest":0.0,"volume":0.0,"delta":0.417,"gamma":0.0004,"vega":24.7159,"theta":-0.5928,"rho":22.3503,"theo":278.8393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.149993896484},{"option":"SPXW261231P07340000","bid":574.3,"bid_size":6.0,"ask":577.6,"ask_size":2.0,"iv":0.1594,"open_interest":0.0,"volume":0.0,"delta":-0.5848,"gamma":0.0004,"vega":24.7159,"theta":-0.5587,"rho":-39.733,"theo":576.0838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.149993896484},{"option":"SPXW261231C07345000","bid":275.0,"bid_size":7.0,"ask":278.3,"ask_size":6.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":0.415,"gamma":0.0004,"vega":24.6907,"theta":-0.5913,"rho":22.2518,"theo":276.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.75},{"option":"SPXW261231P07345000","bid":576.6,"bid_size":2.0,"ask":580.0,"ask_size":2.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":-0.5868,"gamma":0.0004,"vega":24.6907,"theta":-0.5566,"rho":-39.8736,"theo":578.5219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.600006103516},{"option":"SPXW261231C07350000","bid":272.6,"bid_size":13.0,"ask":275.9,"ask_size":12.0,"iv":0.1588,"open_interest":131.0,"volume":0.0,"delta":0.413,"gamma":0.0004,"vega":24.6648,"theta":-0.5898,"rho":22.1528,"theo":274.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.42,"last_trade_time":"2026-02-05T15:42:58","percent_change":0.0,"prev_day_close":279.350006103516},{"option":"SPXW261231P07350000","bid":579.2,"bid_size":6.0,"ask":582.5,"ask_size":2.0,"iv":0.1588,"open_interest":95.0,"volume":0.0,"delta":-0.5888,"gamma":0.0004,"vega":24.6648,"theta":-0.5546,"rho":-40.0147,"theo":580.9717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":585.5,"last_trade_time":"2026-02-12T12:17:11","percent_change":0.0,"prev_day_close":571.0},{"option":"SPXW261231C07355000","bid":270.2,"bid_size":7.0,"ask":273.6,"ask_size":6.0,"iv":0.1585,"open_interest":1.0,"volume":0.0,"delta":0.4109,"gamma":0.0004,"vega":24.6381,"theta":-0.5883,"rho":22.0533,"theo":271.6834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.5,"last_trade_time":"2026-01-02T10:11:25","percent_change":0.0,"prev_day_close":276.949996948242},{"option":"SPXW261231P07355000","bid":581.7,"bid_size":2.0,"ask":584.9,"ask_size":2.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.5909,"gamma":0.0004,"vega":24.6381,"theta":-0.5525,"rho":-40.1562,"theo":583.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.5},{"option":"SPXW261231C07360000","bid":267.9,"bid_size":6.0,"ask":271.0,"ask_size":12.0,"iv":0.1583,"open_interest":2.0,"volume":0.0,"delta":0.4089,"gamma":0.0004,"vega":24.6108,"theta":-0.5867,"rho":21.9533,"theo":269.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.29,"last_trade_time":"2026-02-02T09:53:50","percent_change":0.0,"prev_day_close":274.550003051758},{"option":"SPXW261231P07360000","bid":584.0,"bid_size":6.0,"ask":587.4,"ask_size":2.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":-0.5929,"gamma":0.0004,"vega":24.6108,"theta":-0.5504,"rho":-40.2983,"theo":585.9071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.899993896484},{"option":"SPXW261231C07365000","bid":265.5,"bid_size":7.0,"ask":268.9,"ask_size":6.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":0.4068,"gamma":0.0004,"vega":24.5827,"theta":-0.5852,"rho":21.8527,"theo":266.9725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.149993896484},{"option":"SPXW261231P07365000","bid":586.5,"bid_size":2.0,"ask":589.9,"ask_size":2.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-0.595,"gamma":0.0004,"vega":24.5827,"theta":-0.5483,"rho":-40.4409,"theo":588.3928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.350006103516},{"option":"SPXW261231C07370000","bid":263.2,"bid_size":12.0,"ask":266.6,"ask_size":12.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":0.4048,"gamma":0.0004,"vega":24.5538,"theta":-0.5836,"rho":21.7517,"theo":264.6352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.800003051758},{"option":"SPXW261231P07370000","bid":589.0,"bid_size":6.0,"ask":592.4,"ask_size":2.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-0.597,"gamma":0.0004,"vega":24.5538,"theta":-0.5462,"rho":-40.5841,"theo":590.8907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.850006103516},{"option":"SPXW261231C07375000","bid":260.9,"bid_size":12.0,"ask":264.2,"ask_size":12.0,"iv":0.1575,"open_interest":8.0,"volume":0.0,"delta":0.4028,"gamma":0.0004,"vega":24.5242,"theta":-0.582,"rho":21.65,"theo":262.3101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":310.46,"last_trade_time":"2026-02-02T09:42:48","percent_change":0.0,"prev_day_close":267.449996948242},{"option":"SPXW261231P07375000","bid":591.7,"bid_size":6.0,"ask":594.9,"ask_size":2.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":-0.599,"gamma":0.0004,"vega":24.5242,"theta":-0.544,"rho":-40.7278,"theo":593.4007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.350006103516},{"option":"SPXW261231C07380000","bid":258.6,"bid_size":6.0,"ask":261.9,"ask_size":12.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":0.4007,"gamma":0.0004,"vega":24.4938,"theta":-0.5804,"rho":21.5479,"theo":259.9974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.149993896484},{"option":"SPXW261231P07380000","bid":594.2,"bid_size":6.0,"ask":597.4,"ask_size":2.0,"iv":0.1573,"open_interest":0.0,"volume":0.0,"delta":-0.6011,"gamma":0.0004,"vega":24.4938,"theta":-0.5419,"rho":-40.872,"theo":595.9231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.850006103516},{"option":"SPXW261231C07385000","bid":256.3,"bid_size":6.0,"ask":259.6,"ask_size":6.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":0.3987,"gamma":0.0004,"vega":24.4627,"theta":-0.5788,"rho":21.4453,"theo":257.6969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.800003051758},{"option":"SPXW261231P07385000","bid":596.7,"bid_size":2.0,"ask":600.0,"ask_size":2.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.6031,"gamma":0.0004,"vega":24.4627,"theta":-0.5397,"rho":-41.0167,"theo":598.4578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.350006103516},{"option":"SPXW261231C07390000","bid":254.0,"bid_size":12.0,"ask":257.3,"ask_size":12.0,"iv":0.1567,"open_interest":7.0,"volume":0.0,"delta":0.3966,"gamma":0.0004,"vega":24.4307,"theta":-0.5772,"rho":21.3421,"theo":255.409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.5,"last_trade_time":"2026-01-16T09:51:16","percent_change":0.0,"prev_day_close":260.5},{"option":"SPXW261231P07390000","bid":599.3,"bid_size":6.0,"ask":602.5,"ask_size":2.0,"iv":0.1568,"open_interest":8.0,"volume":0.0,"delta":-0.6052,"gamma":0.0004,"vega":24.4307,"theta":-0.5376,"rho":-41.162,"theo":601.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":554.1,"last_trade_time":"2025-12-26T12:34:19","percent_change":0.0,"prev_day_close":590.899993896484},{"option":"SPXW261231C07395000","bid":251.8,"bid_size":6.0,"ask":254.8,"ask_size":6.0,"iv":0.1564,"open_interest":1.0,"volume":0.0,"delta":0.3946,"gamma":0.0004,"vega":24.398,"theta":-0.5756,"rho":21.2385,"theo":253.1336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":297.56,"last_trade_time":"2026-01-14T10:40:37","percent_change":0.0,"prev_day_close":258.199996948242},{"option":"SPXW261231P07395000","bid":601.7,"bid_size":2.0,"ask":605.1,"ask_size":2.0,"iv":0.1565,"open_interest":10.0,"volume":0.0,"delta":-0.6072,"gamma":0.0004,"vega":24.398,"theta":-0.5354,"rho":-41.3076,"theo":603.5648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.75,"last_trade_time":"2026-01-06T10:02:42","percent_change":0.0,"prev_day_close":593.399993896484},{"option":"SPXW261231C07400000","bid":249.5,"bid_size":12.0,"ask":252.8,"ask_size":6.0,"iv":0.1562,"open_interest":806.0,"volume":0.0,"delta":0.3925,"gamma":0.0004,"vega":24.3646,"theta":-0.574,"rho":21.1345,"theo":250.8708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.68,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":255.900001525879},{"option":"SPXW261231P07400000","bid":604.3,"bid_size":6.0,"ask":607.7,"ask_size":6.0,"iv":0.1562,"open_interest":14.0,"volume":0.0,"delta":-0.6092,"gamma":0.0004,"vega":24.3646,"theta":-0.5332,"rho":-41.4537,"theo":606.1371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":550.63,"last_trade_time":"2026-01-30T10:43:00","percent_change":0.0,"prev_day_close":595.949981689453},{"option":"SPXW261231C07405000","bid":247.2,"bid_size":6.0,"ask":250.5,"ask_size":6.0,"iv":0.1559,"open_interest":2.0,"volume":0.0,"delta":0.3905,"gamma":0.0004,"vega":24.3303,"theta":-0.5723,"rho":21.0301,"theo":248.6206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.67,"last_trade_time":"2026-02-02T09:35:00","percent_change":0.0,"prev_day_close":253.650001525879},{"option":"SPXW261231P07405000","bid":607.0,"bid_size":2.0,"ask":610.2,"ask_size":2.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":-0.6113,"gamma":0.0004,"vega":24.3303,"theta":-0.531,"rho":-41.6002,"theo":608.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.5},{"option":"SPXW261231C07410000","bid":245.0,"bid_size":12.0,"ask":248.3,"ask_size":6.0,"iv":0.1556,"open_interest":3.0,"volume":0.0,"delta":0.3884,"gamma":0.0004,"vega":24.2954,"theta":-0.5706,"rho":20.9257,"theo":246.3832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.58,"last_trade_time":"2026-02-06T09:39:38","percent_change":0.0,"prev_day_close":251.349998474121},{"option":"SPXW261231P07410000","bid":609.6,"bid_size":6.0,"ask":612.9,"ask_size":6.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.6133,"gamma":0.0004,"vega":24.2954,"theta":-0.5288,"rho":-41.7467,"theo":611.3198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.100006103516},{"option":"SPXW261231C07415000","bid":242.8,"bid_size":6.0,"ask":246.0,"ask_size":6.0,"iv":0.1554,"open_interest":4.0,"volume":0.0,"delta":0.3864,"gamma":0.0004,"vega":24.2597,"theta":-0.569,"rho":20.821,"theo":244.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.11,"last_trade_time":"2026-01-15T10:51:37","percent_change":0.0,"prev_day_close":249.099998474121},{"option":"SPXW261231P07415000","bid":612.1,"bid_size":2.0,"ask":615.4,"ask_size":2.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":-0.6154,"gamma":0.0004,"vega":24.2597,"theta":-0.5266,"rho":-41.8935,"theo":613.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.649993896484},{"option":"SPXW261231C07420000","bid":240.6,"bid_size":7.0,"ask":243.8,"ask_size":13.0,"iv":0.1552,"open_interest":8.0,"volume":0.0,"delta":0.3843,"gamma":0.0004,"vega":24.2233,"theta":-0.5673,"rho":20.716,"theo":241.9467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.69,"last_trade_time":"2026-01-08T14:43:31","percent_change":0.0,"prev_day_close":246.900001525879},{"option":"SPXW261231P07420000","bid":614.7,"bid_size":6.0,"ask":618.1,"ask_size":6.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.6175,"gamma":0.0004,"vega":24.2233,"theta":-0.5243,"rho":-42.0406,"theo":616.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.25},{"option":"SPXW261231C07425000","bid":238.4,"bid_size":7.0,"ask":241.7,"ask_size":13.0,"iv":0.1549,"open_interest":6.0,"volume":0.0,"delta":0.3823,"gamma":0.0004,"vega":24.1862,"theta":-0.5656,"rho":20.6109,"theo":239.7477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.73,"last_trade_time":"2026-01-21T14:33:19","percent_change":0.0,"prev_day_close":244.650001525879},{"option":"SPXW261231P07425000","bid":617.5,"bid_size":6.0,"ask":620.7,"ask_size":2.0,"iv":0.155,"open_interest":0.0,"volume":0.0,"delta":-0.6195,"gamma":0.0004,"vega":24.1862,"theta":-0.5221,"rho":-42.1877,"theo":619.1897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.850006103516},{"option":"SPXW261231C07430000","bid":236.2,"bid_size":7.0,"ask":239.4,"ask_size":13.0,"iv":0.1546,"open_interest":2.0,"volume":0.0,"delta":0.3802,"gamma":0.0004,"vega":24.1485,"theta":-0.5639,"rho":20.5059,"theo":237.5615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.32,"last_trade_time":"2026-01-30T09:32:50","percent_change":0.0,"prev_day_close":242.450004577637},{"option":"SPXW261231P07430000","bid":620.1,"bid_size":6.0,"ask":623.3,"ask_size":2.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.6216,"gamma":0.0004,"vega":24.1485,"theta":-0.5198,"rho":-42.3348,"theo":621.8388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.5},{"option":"SPXW261231C07435000","bid":234.0,"bid_size":7.0,"ask":237.3,"ask_size":7.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":0.3782,"gamma":0.0004,"vega":24.1101,"theta":-0.5622,"rho":20.4009,"theo":235.3883,"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":240.199996948242},{"option":"SPXW261231P07435000","bid":622.8,"bid_size":2.0,"ask":626.0,"ask_size":2.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.6236,"gamma":0.0004,"vega":24.1101,"theta":-0.5175,"rho":-42.4818,"theo":624.5007,"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":614.0},{"option":"SPXW261231C07440000","bid":231.9,"bid_size":7.0,"ask":235.1,"ask_size":13.0,"iv":0.1541,"open_interest":2.0,"volume":0.0,"delta":0.3761,"gamma":0.0004,"vega":24.0711,"theta":-0.5604,"rho":20.2961,"theo":233.2281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":273.61,"last_trade_time":"2026-01-05T14:07:18","percent_change":0.0,"prev_day_close":238.049995422363},{"option":"SPXW261231P07440000","bid":625.5,"bid_size":6.0,"ask":628.7,"ask_size":2.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.6257,"gamma":0.0004,"vega":24.0711,"theta":-0.5152,"rho":-42.6288,"theo":627.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.75},{"option":"SPXW261231C07445000","bid":229.7,"bid_size":7.0,"ask":232.9,"ask_size":7.0,"iv":0.1539,"open_interest":2.0,"volume":0.0,"delta":0.3741,"gamma":0.0004,"vega":24.0315,"theta":-0.5587,"rho":20.1913,"theo":231.0807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.0,"last_trade_time":"2026-01-20T09:43:33","percent_change":0.0,"prev_day_close":235.849998474121},{"option":"SPXW261231P07445000","bid":627.7,"bid_size":2.0,"ask":631.4,"ask_size":2.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.6277,"gamma":0.0004,"vega":24.0315,"theta":-0.5129,"rho":-42.7756,"theo":629.8634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.399993896484},{"option":"SPXW261231C07450000","bid":227.6,"bid_size":7.0,"ask":230.8,"ask_size":13.0,"iv":0.1536,"open_interest":3.0,"volume":0.0,"delta":0.372,"gamma":0.0004,"vega":23.9913,"theta":-0.5569,"rho":20.0868,"theo":228.9463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.25,"last_trade_time":"2026-02-13T10:59:14","percent_change":0.0,"prev_day_close":233.650001525879},{"option":"SPXW261231P07450000","bid":630.4,"bid_size":6.0,"ask":634.1,"ask_size":6.0,"iv":0.1537,"open_interest":1.0,"volume":0.0,"delta":-0.6298,"gamma":0.0004,"vega":23.9913,"theta":-0.5106,"rho":-42.9222,"theo":632.5641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":577.79,"last_trade_time":"2026-02-09T10:48:03","percent_change":0.0,"prev_day_close":622.100006103516},{"option":"SPXW261231C07455000","bid":225.5,"bid_size":7.0,"ask":228.7,"ask_size":7.0,"iv":0.1534,"open_interest":1.0,"volume":0.0,"delta":0.37,"gamma":0.0004,"vega":23.9506,"theta":-0.5551,"rho":19.9824,"theo":226.8249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.3,"last_trade_time":"2026-01-21T09:44:55","percent_change":0.0,"prev_day_close":231.599998474121},{"option":"SPXW261231P07455000","bid":633.1,"bid_size":2.0,"ask":636.8,"ask_size":2.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.6318,"gamma":0.0004,"vega":23.9506,"theta":-0.5083,"rho":-43.0686,"theo":635.2778,"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":624.75},{"option":"SPXW261231C07460000","bid":223.4,"bid_size":7.0,"ask":226.5,"ask_size":14.0,"iv":0.1531,"open_interest":1.0,"volume":0.0,"delta":0.3679,"gamma":0.0004,"vega":23.9092,"theta":-0.5534,"rho":19.8783,"theo":224.7164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.28,"last_trade_time":"2026-02-04T13:22:40","percent_change":0.0,"prev_day_close":229.349998474121},{"option":"SPXW261231P07460000","bid":636.3,"bid_size":6.0,"ask":639.5,"ask_size":2.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.6339,"gamma":0.0004,"vega":23.9092,"theta":-0.506,"rho":-43.2149,"theo":638.0045,"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":627.449981689453},{"option":"SPXW261231C07465000","bid":221.3,"bid_size":7.0,"ask":224.4,"ask_size":7.0,"iv":0.1529,"open_interest":3.0,"volume":0.0,"delta":0.3658,"gamma":0.0004,"vega":23.8674,"theta":-0.5516,"rho":19.7743,"theo":222.6209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.2,"last_trade_time":"2026-02-05T11:39:50","percent_change":0.0,"prev_day_close":227.25},{"option":"SPXW261231P07465000","bid":639.0,"bid_size":2.0,"ask":642.3,"ask_size":2.0,"iv":0.153,"open_interest":0.0,"volume":0.0,"delta":-0.636,"gamma":0.0004,"vega":23.8674,"theta":-0.5036,"rho":-43.3609,"theo":640.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":630.149993896484},{"option":"SPXW261231C07470000","bid":219.1,"bid_size":14.0,"ask":222.4,"ask_size":14.0,"iv":0.1526,"open_interest":82.0,"volume":0.0,"delta":0.3638,"gamma":0.0004,"vega":23.825,"theta":-0.5498,"rho":19.6706,"theo":220.5383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.0,"last_trade_time":"2026-02-05T11:37:15","percent_change":0.0,"prev_day_close":225.150001525879},{"option":"SPXW261231P07470000","bid":641.8,"bid_size":6.0,"ask":645.0,"ask_size":2.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.638,"gamma":0.0004,"vega":23.825,"theta":-0.5012,"rho":-43.5067,"theo":643.4967,"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":632.850006103516},{"option":"SPXW261231C07475000","bid":217.1,"bid_size":7.0,"ask":220.4,"ask_size":14.0,"iv":0.1524,"open_interest":124.0,"volume":0.0,"delta":0.3617,"gamma":0.0004,"vega":23.7821,"theta":-0.548,"rho":19.5671,"theo":218.4687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.56,"last_trade_time":"2026-01-29T09:45:09","percent_change":0.0,"prev_day_close":223.049995422363},{"option":"SPXW261231P07475000","bid":644.4,"bid_size":6.0,"ask":647.8,"ask_size":6.0,"iv":0.1525,"open_interest":0.0,"volume":0.0,"delta":-0.6401,"gamma":0.0004,"vega":23.7821,"theta":-0.4989,"rho":-43.6523,"theo":646.2623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":635.600006103516},{"option":"SPXW261231C07480000","bid":215.0,"bid_size":14.0,"ask":218.2,"ask_size":14.0,"iv":0.1522,"open_interest":3.0,"volume":0.0,"delta":0.3597,"gamma":0.0004,"vega":23.7386,"theta":-0.5461,"rho":19.4636,"theo":216.4121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":266.72,"last_trade_time":"2026-02-11T09:51:06","percent_change":0.0,"prev_day_close":220.950004577637},{"option":"SPXW261231P07480000","bid":647.3,"bid_size":6.0,"ask":650.5,"ask_size":2.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.6421,"gamma":0.0004,"vega":23.7386,"theta":-0.4965,"rho":-43.7978,"theo":649.0408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.350006103516},{"option":"SPXW261231C07490000","bid":210.9,"bid_size":14.0,"ask":214.1,"ask_size":14.0,"iv":0.1517,"open_interest":3.0,"volume":0.0,"delta":0.3555,"gamma":0.0004,"vega":23.65,"theta":-0.5425,"rho":19.2571,"theo":212.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.37,"last_trade_time":"2026-01-20T14:09:46","percent_change":0.0,"prev_day_close":216.799995422363},{"option":"SPXW261231P07490000","bid":652.9,"bid_size":6.0,"ask":656.1,"ask_size":2.0,"iv":0.1517,"open_interest":0.0,"volume":0.0,"delta":-0.6462,"gamma":0.0004,"vega":23.65,"theta":-0.4917,"rho":-44.0885,"theo":654.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.899993896484},{"option":"SPXW261231C07500000","bid":206.9,"bid_size":14.0,"ask":210.1,"ask_size":14.0,"iv":0.1512,"open_interest":297.0,"volume":0.0,"delta":0.3514,"gamma":0.0004,"vega":23.559,"theta":-0.5387,"rho":19.0506,"theo":208.3156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.15,"last_trade_time":"2026-02-13T14:47:34","percent_change":0.0,"prev_day_close":212.650001525879},{"option":"SPXW261231P07500000","bid":658.5,"bid_size":5.0,"ask":661.8,"ask_size":5.0,"iv":0.1513,"open_interest":72.0,"volume":0.0,"delta":-0.6504,"gamma":0.0004,"vega":23.559,"theta":-0.4869,"rho":-44.3792,"theo":660.2849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":683.97,"last_trade_time":"2026-02-13T15:58:32","percent_change":0.0,"prev_day_close":649.449981689453},{"option":"SPXW261231C07510000","bid":202.9,"bid_size":14.0,"ask":206.1,"ask_size":7.0,"iv":0.1507,"open_interest":149.0,"volume":0.0,"delta":0.3473,"gamma":0.0004,"vega":23.4656,"theta":-0.535,"rho":18.8437,"theo":204.3455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.1,"last_trade_time":"2026-02-06T09:50:23","percent_change":0.0,"prev_day_close":208.700004577637},{"option":"SPXW261231P07510000","bid":664.2,"bid_size":5.0,"ask":667.4,"ask_size":2.0,"iv":0.1508,"open_interest":3.0,"volume":0.0,"delta":-0.6545,"gamma":0.0004,"vega":23.4656,"theta":-0.482,"rho":-44.6703,"theo":665.9851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":586.52,"last_trade_time":"2026-01-27T14:39:04","percent_change":0.0,"prev_day_close":655.100006103516},{"option":"SPXW261231C07520000","bid":199.0,"bid_size":15.0,"ask":202.1,"ask_size":15.0,"iv":0.1502,"open_interest":12.0,"volume":0.0,"delta":0.3432,"gamma":0.0004,"vega":23.3696,"theta":-0.5312,"rho":18.6359,"theo":200.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.4,"last_trade_time":"2026-01-21T13:00:39","percent_change":0.0,"prev_day_close":204.650001525879},{"option":"SPXW261231P07520000","bid":669.9,"bid_size":1.0,"ask":673.2,"ask_size":1.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.6586,"gamma":0.0004,"vega":23.3696,"theta":-0.4771,"rho":-44.9622,"theo":671.7377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.75},{"option":"SPXW261231C07530000","bid":195.1,"bid_size":15.0,"ask":198.2,"ask_size":15.0,"iv":0.1498,"open_interest":2.0,"volume":0.0,"delta":0.3391,"gamma":0.0004,"vega":23.2707,"theta":-0.5274,"rho":18.4269,"theo":196.5627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.8,"last_trade_time":"2026-01-21T09:44:48","percent_change":0.0,"prev_day_close":200.75},{"option":"SPXW261231P07530000","bid":675.7,"bid_size":1.0,"ask":679.0,"ask_size":1.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.6627,"gamma":0.0004,"vega":23.2707,"theta":-0.4722,"rho":-45.2553,"theo":677.5429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":666.5},{"option":"SPXW261231C07540000","bid":191.3,"bid_size":15.0,"ask":194.4,"ask_size":15.0,"iv":0.1493,"open_interest":9.0,"volume":0.0,"delta":0.335,"gamma":0.0004,"vega":23.1687,"theta":-0.5235,"rho":18.2166,"theo":192.7505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.63,"last_trade_time":"2026-02-05T10:39:06","percent_change":0.0,"prev_day_close":196.849998474121},{"option":"SPXW261231P07540000","bid":681.6,"bid_size":1.0,"ask":684.8,"ask_size":1.0,"iv":0.1494,"open_interest":0.0,"volume":0.0,"delta":-0.6668,"gamma":0.0004,"vega":23.1687,"theta":-0.4672,"rho":-45.5498,"theo":683.401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.299987792969},{"option":"SPXW261231C07550000","bid":187.6,"bid_size":8.0,"ask":190.6,"ask_size":15.0,"iv":0.1489,"open_interest":373.0,"volume":0.0,"delta":0.331,"gamma":0.0004,"vega":23.0636,"theta":-0.5196,"rho":18.0049,"theo":188.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.48,"last_trade_time":"2026-02-09T09:30:03","percent_change":0.0,"prev_day_close":193.0},{"option":"SPXW261231P07550000","bid":687.5,"bid_size":1.0,"ask":690.7,"ask_size":1.0,"iv":0.1489,"open_interest":0.0,"volume":0.0,"delta":-0.6708,"gamma":0.0004,"vega":23.0636,"theta":-0.4622,"rho":-45.8456,"theo":689.3122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":678.100006103516},{"option":"SPXW261231C07560000","bid":183.8,"bid_size":16.0,"ask":186.9,"ask_size":15.0,"iv":0.1484,"open_interest":10.0,"volume":4.0,"delta":0.3269,"gamma":0.0004,"vega":22.9554,"theta":-0.5157,"rho":17.792,"theo":185.2857,"change":16.01,"open":197.26,"high":197.26,"low":197.26,"tick":"up","last_trade_price":197.26,"last_trade_time":"2026-02-18T10:06:12","percent_change":8.8331,"prev_day_close":189.25},{"option":"SPXW261231P07560000","bid":693.4,"bid_size":1.0,"ask":696.7,"ask_size":1.0,"iv":0.1485,"open_interest":0.0,"volume":0.0,"delta":-0.6749,"gamma":0.0004,"vega":22.9554,"theta":-0.4572,"rho":-46.1427,"theo":695.2767,"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":684.25},{"option":"SPXW261231C07570000","bid":180.2,"bid_size":16.0,"ask":183.3,"ask_size":8.0,"iv":0.148,"open_interest":7.0,"volume":0.0,"delta":0.3228,"gamma":0.0004,"vega":22.844,"theta":-0.5117,"rho":17.5783,"theo":181.6333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.15,"last_trade_time":"2026-02-17T10:34:07","percent_change":0.0,"prev_day_close":185.5},{"option":"SPXW261231P07570000","bid":699.4,"bid_size":1.0,"ask":702.7,"ask_size":1.0,"iv":0.148,"open_interest":39.0,"volume":0.0,"delta":-0.679,"gamma":0.0004,"vega":22.844,"theta":-0.4521,"rho":-46.4406,"theo":701.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":624.0,"last_trade_time":"2026-02-02T15:48:51","percent_change":0.0,"prev_day_close":689.949981689453},{"option":"SPXW261231C07580000","bid":176.6,"bid_size":16.0,"ask":179.6,"ask_size":16.0,"iv":0.1476,"open_interest":12.0,"volume":0.0,"delta":0.3188,"gamma":0.0004,"vega":22.7296,"theta":-0.5077,"rho":17.3645,"theo":178.0344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.0,"last_trade_time":"2026-02-17T10:34:07","percent_change":0.0,"prev_day_close":181.900001525879},{"option":"SPXW261231P07580000","bid":705.5,"bid_size":1.0,"ask":708.8,"ask_size":1.0,"iv":0.1476,"open_interest":0.0,"volume":0.0,"delta":-0.683,"gamma":0.0004,"vega":22.7296,"theta":-0.447,"rho":-46.7385,"theo":707.366,"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":695.949981689453},{"option":"SPXW261231C07590000","bid":173.0,"bid_size":16.0,"ask":176.2,"ask_size":16.0,"iv":0.1471,"open_interest":101.0,"volume":0.0,"delta":0.3147,"gamma":0.0004,"vega":22.6125,"theta":-0.5037,"rho":17.1508,"theo":174.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.56,"last_trade_time":"2026-02-03T15:01:11","percent_change":0.0,"prev_day_close":178.200004577637},{"option":"SPXW261231P07590000","bid":711.6,"bid_size":1.0,"ask":714.9,"ask_size":1.0,"iv":0.1472,"open_interest":0.0,"volume":0.0,"delta":-0.6871,"gamma":0.0004,"vega":22.6125,"theta":-0.4419,"rho":-47.0364,"theo":713.4907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.25},{"option":"SPXW261231C07600000","bid":169.6,"bid_size":9.0,"ask":172.6,"ask_size":8.0,"iv":0.1467,"open_interest":80.0,"volume":6.0,"delta":0.3107,"gamma":0.0004,"vega":22.493,"theta":-0.4996,"rho":16.9381,"theo":170.9961,"change":15.05,"open":182.2,"high":182.2,"low":182.2,"tick":"up","last_trade_price":182.2,"last_trade_time":"2026-02-18T10:06:12","percent_change":9.00389,"prev_day_close":174.700004577637},{"option":"SPXW261231P07600000","bid":717.8,"bid_size":1.0,"ask":721.1,"ask_size":1.0,"iv":0.1468,"open_interest":18.0,"volume":0.0,"delta":-0.6911,"gamma":0.0004,"vega":22.493,"theta":-0.4367,"rho":-47.3332,"theo":719.6684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":734.62,"last_trade_time":"2026-02-13T10:29:16","percent_change":0.0,"prev_day_close":708.100006103516},{"option":"SPXW261231C07610000","bid":166.1,"bid_size":16.0,"ask":169.1,"ask_size":16.0,"iv":0.1463,"open_interest":7.0,"volume":0.0,"delta":0.3067,"gamma":0.0004,"vega":22.3712,"theta":-0.4956,"rho":16.7268,"theo":167.5562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.98,"last_trade_time":"2026-01-07T13:43:34","percent_change":0.0,"prev_day_close":171.150001525879},{"option":"SPXW261231P07610000","bid":724.0,"bid_size":1.0,"ask":727.3,"ask_size":1.0,"iv":0.1464,"open_interest":0.0,"volume":0.0,"delta":-0.6951,"gamma":0.0004,"vega":22.3712,"theta":-0.4315,"rho":-47.6287,"theo":725.8987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.299987792969},{"option":"SPXW261231C07620000","bid":162.8,"bid_size":8.0,"ask":165.7,"ask_size":16.0,"iv":0.1459,"open_interest":13.0,"volume":0.0,"delta":0.3027,"gamma":0.0004,"vega":22.2476,"theta":-0.4914,"rho":16.5171,"theo":164.1686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.98,"last_trade_time":"2026-02-09T10:24:36","percent_change":0.0,"prev_day_close":167.700004577637},{"option":"SPXW261231P07620000","bid":730.3,"bid_size":1.0,"ask":733.6,"ask_size":1.0,"iv":0.146,"open_interest":0.0,"volume":0.0,"delta":-0.6991,"gamma":0.0004,"vega":22.2476,"theta":-0.4263,"rho":-47.9226,"theo":732.1814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.950012207031},{"option":"SPXW261231C07630000","bid":159.4,"bid_size":17.0,"ask":162.4,"ask_size":17.0,"iv":0.1455,"open_interest":42.0,"volume":0.0,"delta":0.2987,"gamma":0.0004,"vega":22.1222,"theta":-0.4873,"rho":16.3092,"theo":160.8327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.0,"last_trade_time":"2026-02-02T09:48:00","percent_change":0.0,"prev_day_close":164.299995422363},{"option":"SPXW261231P07630000","bid":734.4,"bid_size":6.0,"ask":742.4,"ask_size":6.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":-0.7031,"gamma":0.0004,"vega":22.1222,"theta":-0.421,"rho":-48.2146,"theo":738.5159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.950012207031},{"option":"SPXW261231C07640000","bid":156.1,"bid_size":17.0,"ask":159.1,"ask_size":17.0,"iv":0.1451,"open_interest":80.0,"volume":0.0,"delta":0.2947,"gamma":0.0004,"vega":21.9954,"theta":-0.4831,"rho":16.103,"theo":157.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.58,"last_trade_time":"2026-02-09T10:24:36","percent_change":0.0,"prev_day_close":160.900001525879},{"option":"SPXW261231P07640000","bid":740.6,"bid_size":3.0,"ask":748.9,"ask_size":3.0,"iv":0.1451,"open_interest":0.0,"volume":0.0,"delta":-0.7071,"gamma":0.0004,"vega":21.9954,"theta":-0.4158,"rho":-48.505,"theo":744.9017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.600006103516},{"option":"SPXW261231C07650000","bid":152.9,"bid_size":17.0,"ask":155.6,"ask_size":17.0,"iv":0.1447,"open_interest":25.0,"volume":2.0,"delta":0.2907,"gamma":0.0004,"vega":21.867,"theta":-0.4789,"rho":15.8982,"theo":154.3146,"change":14.55,"open":165.3,"high":165.3,"low":165.3,"tick":"up","last_trade_price":165.3,"last_trade_time":"2026-02-18T12:37:08","percent_change":9.65174,"prev_day_close":157.599998474121},{"option":"SPXW261231P07650000","bid":747.1,"bid_size":4.0,"ask":755.2,"ask_size":3.0,"iv":0.1447,"open_interest":1.0,"volume":0.0,"delta":-0.7111,"gamma":0.0004,"vega":21.867,"theta":-0.4104,"rho":-48.794,"theo":751.3383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":692.02,"last_trade_time":"2026-01-06T15:00:32","percent_change":0.0,"prev_day_close":739.099975585938},{"option":"SPXW261231C07660000","bid":149.7,"bid_size":18.0,"ask":152.4,"ask_size":18.0,"iv":0.1443,"open_interest":12.0,"volume":0.0,"delta":0.2868,"gamma":0.0004,"vega":21.737,"theta":-0.4747,"rho":15.6943,"theo":151.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.61,"last_trade_time":"2026-01-14T10:34:10","percent_change":0.0,"prev_day_close":154.400001525879},{"option":"SPXW261231P07660000","bid":753.6,"bid_size":3.0,"ask":761.7,"ask_size":3.0,"iv":0.1443,"open_interest":0.0,"volume":0.0,"delta":-0.715,"gamma":0.0004,"vega":21.737,"theta":-0.4051,"rho":-49.082,"theo":757.8255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":745.299987792969},{"option":"SPXW261231C07670000","bid":146.6,"bid_size":9.0,"ask":149.5,"ask_size":18.0,"iv":0.1439,"open_interest":9.0,"volume":0.0,"delta":0.2829,"gamma":0.0004,"vega":21.6053,"theta":-0.4705,"rho":15.491,"theo":147.9985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.59,"last_trade_time":"2026-02-11T09:33:13","percent_change":0.0,"prev_day_close":151.099998474121},{"option":"SPXW261231P07670000","bid":760.0,"bid_size":3.0,"ask":768.2,"ask_size":3.0,"iv":0.1439,"open_interest":0.0,"volume":0.0,"delta":-0.7189,"gamma":0.0004,"vega":21.6053,"theta":-0.3998,"rho":-49.3694,"theo":764.3629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.950012207031},{"option":"SPXW261231C07680000","bid":143.5,"bid_size":9.0,"ask":146.4,"ask_size":18.0,"iv":0.1435,"open_interest":118.0,"volume":0.0,"delta":0.279,"gamma":0.0004,"vega":21.4716,"theta":-0.4662,"rho":15.2877,"theo":144.9155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.07,"last_trade_time":"2026-02-09T13:49:49","percent_change":0.0,"prev_day_close":148.0},{"option":"SPXW261231P07680000","bid":766.6,"bid_size":3.0,"ask":774.8,"ask_size":3.0,"iv":0.1435,"open_interest":0.0,"volume":0.0,"delta":-0.7228,"gamma":0.0004,"vega":21.4716,"theta":-0.3944,"rho":-49.6569,"theo":770.9501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":758.25},{"option":"SPXW261231C07690000","bid":140.5,"bid_size":1.0,"ask":143.1,"ask_size":18.0,"iv":0.1431,"open_interest":5.0,"volume":2.0,"delta":0.2751,"gamma":0.0004,"vega":21.3357,"theta":-0.462,"rho":15.0841,"theo":141.8823,"change":12.88,"open":151.43,"high":151.43,"low":151.43,"tick":"down","last_trade_price":151.43,"last_trade_time":"2026-02-18T10:06:12","percent_change":9.29629,"prev_day_close":144.900001525879},{"option":"SPXW261231P07690000","bid":773.4,"bid_size":3.0,"ask":781.5,"ask_size":3.0,"iv":0.1432,"open_interest":1.0,"volume":0.0,"delta":-0.7267,"gamma":0.0004,"vega":21.3357,"theta":-0.389,"rho":-49.9446,"theo":777.5872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":755.27,"last_trade_time":"2025-12-31T12:49:10","percent_change":0.0,"prev_day_close":764.600006103516},{"option":"SPXW261231C07700000","bid":137.4,"bid_size":18.0,"ask":140.1,"ask_size":18.0,"iv":0.1428,"open_interest":265.0,"volume":0.0,"delta":0.2712,"gamma":0.0004,"vega":21.1973,"theta":-0.4577,"rho":14.8801,"theo":138.8986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.0,"last_trade_time":"2026-02-06T14:45:07","percent_change":0.0,"prev_day_close":141.799995422363},{"option":"SPXW261231P07700000","bid":779.9,"bid_size":4.0,"ask":788.1,"ask_size":3.0,"iv":0.1427,"open_interest":9.0,"volume":0.0,"delta":-0.7306,"gamma":0.0004,"vega":21.1973,"theta":-0.3837,"rho":-50.2328,"theo":784.2738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":776.35,"last_trade_time":"2026-02-03T14:11:50","percent_change":0.0,"prev_day_close":771.399993896484},{"option":"SPXW261231C07710000","bid":134.5,"bid_size":9.0,"ask":137.4,"ask_size":18.0,"iv":0.1424,"open_interest":51.0,"volume":0.0,"delta":0.2674,"gamma":0.0004,"vega":21.0563,"theta":-0.4534,"rho":14.6755,"theo":135.9643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.8,"last_trade_time":"2026-02-03T15:50:04","percent_change":0.0,"prev_day_close":138.799995422363},{"option":"SPXW261231P07710000","bid":786.7,"bid_size":4.0,"ask":794.9,"ask_size":3.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.7344,"gamma":0.0004,"vega":21.0563,"theta":-0.3782,"rho":-50.5216,"theo":791.0098,"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":778.149993896484},{"option":"SPXW261231C07720000","bid":131.7,"bid_size":1.0,"ask":134.5,"ask_size":18.0,"iv":0.142,"open_interest":7.0,"volume":0.0,"delta":0.2635,"gamma":0.0004,"vega":20.9126,"theta":-0.4491,"rho":14.4706,"theo":133.0794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.44,"last_trade_time":"2026-01-09T10:37:35","percent_change":0.0,"prev_day_close":135.849998474121},{"option":"SPXW261231P07720000","bid":793.4,"bid_size":4.0,"ask":802.0,"ask_size":4.0,"iv":0.1421,"open_interest":0.0,"volume":0.0,"delta":-0.7382,"gamma":0.0004,"vega":20.9126,"theta":-0.3728,"rho":-50.8106,"theo":797.7952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":784.900024414062},{"option":"SPXW261231C07730000","bid":128.7,"bid_size":18.0,"ask":131.4,"ask_size":18.0,"iv":0.1417,"open_interest":139.0,"volume":0.0,"delta":0.2597,"gamma":0.0004,"vega":20.7662,"theta":-0.4447,"rho":14.2658,"theo":130.2434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.59,"last_trade_time":"2026-02-02T09:42:48","percent_change":0.0,"prev_day_close":132.949996948242},{"option":"SPXW261231P07730000","bid":800.2,"bid_size":4.0,"ask":808.6,"ask_size":4.0,"iv":0.1417,"open_interest":1.0,"volume":0.0,"delta":-0.742,"gamma":0.0004,"vega":20.7662,"theta":-0.3674,"rho":-51.0996,"theo":804.6295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":763.84,"last_trade_time":"2025-12-31T09:30:15","percent_change":0.0,"prev_day_close":791.5},{"option":"SPXW261231C07740000","bid":126.0,"bid_size":1.0,"ask":128.6,"ask_size":19.0,"iv":0.1414,"open_interest":63.0,"volume":0.0,"delta":0.256,"gamma":0.0004,"vega":20.6174,"theta":-0.4404,"rho":14.0618,"theo":127.4561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.86,"last_trade_time":"2026-02-02T09:33:51","percent_change":0.0,"prev_day_close":130.099998474121},{"option":"SPXW261231P07740000","bid":807.0,"bid_size":3.0,"ask":815.4,"ask_size":3.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.7458,"gamma":0.0004,"vega":20.6174,"theta":-0.3619,"rho":-51.3877,"theo":811.5125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.549987792969},{"option":"SPXW261231C07750000","bid":123.2,"bid_size":19.0,"ask":125.8,"ask_size":19.0,"iv":0.141,"open_interest":80.0,"volume":0.0,"delta":0.2522,"gamma":0.0004,"vega":20.4663,"theta":-0.436,"rho":13.8589,"theo":124.7171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.73,"last_trade_time":"2026-02-13T13:50:37","percent_change":0.0,"prev_day_close":127.299999237061},{"option":"SPXW261231P07750000","bid":813.9,"bid_size":4.0,"ask":822.4,"ask_size":4.0,"iv":0.141,"open_interest":6.0,"volume":0.0,"delta":-0.7496,"gamma":0.0004,"vega":20.4663,"theta":-0.3564,"rho":-51.6748,"theo":818.4437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":821.28,"last_trade_time":"2026-01-20T09:32:04","percent_change":0.0,"prev_day_close":805.200012207031},{"option":"SPXW261231C07760000","bid":120.5,"bid_size":20.0,"ask":123.1,"ask_size":20.0,"iv":0.1407,"open_interest":6.0,"volume":0.0,"delta":0.2485,"gamma":0.0004,"vega":20.3134,"theta":-0.4317,"rho":13.6578,"theo":122.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.37,"last_trade_time":"2026-01-08T15:05:35","percent_change":0.0,"prev_day_close":124.549999237061},{"option":"SPXW261231P07760000","bid":820.9,"bid_size":3.0,"ask":829.3,"ask_size":3.0,"iv":0.1406,"open_interest":0.0,"volume":0.0,"delta":-0.7533,"gamma":0.0004,"vega":20.3134,"theta":-0.351,"rho":-51.9601,"theo":825.4226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.449981689453},{"option":"SPXW261231C07770000","bid":117.8,"bid_size":21.0,"ask":120.5,"ask_size":20.0,"iv":0.1403,"open_interest":123.0,"volume":0.0,"delta":0.2448,"gamma":0.0004,"vega":20.159,"theta":-0.4273,"rho":13.4589,"theo":119.3813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.88,"last_trade_time":"2026-01-30T09:32:50","percent_change":0.0,"prev_day_close":121.799999237061},{"option":"SPXW261231P07770000","bid":827.9,"bid_size":3.0,"ask":836.4,"ask_size":3.0,"iv":0.1403,"open_interest":0.0,"volume":0.0,"delta":-0.757,"gamma":0.0004,"vega":20.159,"theta":-0.3455,"rho":-52.2431,"theo":832.4486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":819.200012207031},{"option":"SPXW261231C07780000","bid":115.3,"bid_size":1.0,"ask":117.9,"ask_size":20.0,"iv":0.14,"open_interest":60.0,"volume":0.0,"delta":0.2411,"gamma":0.0004,"vega":20.0035,"theta":-0.4229,"rho":13.2624,"theo":116.7834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.99,"last_trade_time":"2025-12-29T12:23:57","percent_change":0.0,"prev_day_close":119.149997711182},{"option":"SPXW261231P07780000","bid":834.9,"bid_size":3.0,"ask":843.4,"ask_size":3.0,"iv":0.1399,"open_interest":0.0,"volume":0.0,"delta":-0.7607,"gamma":0.0004,"vega":20.0035,"theta":-0.34,"rho":-52.5238,"theo":839.521,"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":826.300018310547},{"option":"SPXW261231C07790000","bid":112.7,"bid_size":21.0,"ask":115.3,"ask_size":20.0,"iv":0.1397,"open_interest":31.0,"volume":0.0,"delta":0.2374,"gamma":0.0004,"vega":19.8471,"theta":-0.4185,"rho":13.0683,"theo":114.2312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.78,"last_trade_time":"2026-02-02T09:35:00","percent_change":0.0,"prev_day_close":116.549999237061},{"option":"SPXW261231P07790000","bid":842.0,"bid_size":3.0,"ask":850.6,"ask_size":3.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":-0.7643,"gamma":0.0004,"vega":19.8471,"theta":-0.3345,"rho":-52.802,"theo":846.6391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":833.100006103516},{"option":"SPXW261231C07800000","bid":110.2,"bid_size":21.0,"ask":112.8,"ask_size":21.0,"iv":0.1394,"open_interest":1571.0,"volume":0.0,"delta":0.2338,"gamma":0.0004,"vega":19.6901,"theta":-0.4141,"rho":12.8765,"theo":111.7241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.81,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":113.950000762939},{"option":"SPXW261231P07800000","bid":849.2,"bid_size":3.0,"ask":857.7,"ask_size":3.0,"iv":0.1393,"open_interest":6.0,"volume":0.0,"delta":-0.768,"gamma":0.0004,"vega":19.6901,"theta":-0.3289,"rho":-53.078,"theo":853.8023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":856.42,"last_trade_time":"2026-01-20T09:32:04","percent_change":0.0,"prev_day_close":840.5},{"option":"SPXW261231C07810000","bid":107.7,"bid_size":21.0,"ask":110.3,"ask_size":21.0,"iv":0.139,"open_interest":6.0,"volume":0.0,"delta":0.2302,"gamma":0.0003,"vega":19.5324,"theta":-0.4097,"rho":12.6866,"theo":109.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.8,"last_trade_time":"2026-02-03T10:08:26","percent_change":0.0,"prev_day_close":111.450000762939},{"option":"SPXW261231P07810000","bid":856.4,"bid_size":4.0,"ask":865.3,"ask_size":4.0,"iv":0.1391,"open_interest":0.0,"volume":0.0,"delta":-0.7716,"gamma":0.0003,"vega":19.5324,"theta":-0.3234,"rho":-53.3521,"theo":861.01,"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":847.600006103516},{"option":"SPXW261231C07820000","bid":105.3,"bid_size":21.0,"ask":107.9,"ask_size":21.0,"iv":0.1387,"open_interest":0.0,"volume":0.0,"delta":0.2267,"gamma":0.0003,"vega":19.3742,"theta":-0.4052,"rho":12.4981,"theo":106.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.0},{"option":"SPXW261231P07820000","bid":863.6,"bid_size":3.0,"ask":872.2,"ask_size":3.0,"iv":0.1387,"open_interest":0.0,"volume":0.0,"delta":-0.7751,"gamma":0.0003,"vega":19.3742,"theta":-0.3179,"rho":-53.6247,"theo":868.2618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.850006103516},{"option":"SPXW261231C07830000","bid":102.9,"bid_size":22.0,"ask":105.5,"ask_size":21.0,"iv":0.1384,"open_interest":3.0,"volume":0.0,"delta":0.2231,"gamma":0.0003,"vega":19.2151,"theta":-0.4008,"rho":12.3106,"theo":104.4681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.14,"last_trade_time":"2026-01-21T14:33:40","percent_change":0.0,"prev_day_close":106.549999237061},{"option":"SPXW261231P07830000","bid":870.9,"bid_size":3.0,"ask":879.5,"ask_size":3.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.7787,"gamma":0.0003,"vega":19.2151,"theta":-0.3124,"rho":-53.8964,"theo":875.5572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.150024414062},{"option":"SPXW261231C07840000","bid":100.7,"bid_size":1.0,"ask":103.2,"ask_size":21.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":0.2196,"gamma":0.0003,"vega":19.0549,"theta":-0.3964,"rho":12.1237,"theo":102.1365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.200000762939},{"option":"SPXW261231P07840000","bid":878.2,"bid_size":3.0,"ask":886.9,"ask_size":3.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":-0.7822,"gamma":0.0003,"vega":19.0549,"theta":-0.3068,"rho":-54.1674,"theo":882.8958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":868.899993896484},{"option":"SPXW261231C07850000","bid":98.4,"bid_size":10.0,"ask":100.9,"ask_size":21.0,"iv":0.1378,"open_interest":108.0,"volume":0.0,"delta":0.2161,"gamma":0.0003,"vega":18.8934,"theta":-0.392,"rho":11.9371,"theo":99.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":111.95,"last_trade_time":"2026-02-06T11:04:46","percent_change":0.0,"prev_day_close":101.850002288818},{"option":"SPXW261231P07850000","bid":885.6,"bid_size":3.0,"ask":894.3,"ask_size":3.0,"iv":0.1378,"open_interest":0.0,"volume":0.0,"delta":-0.7857,"gamma":0.0003,"vega":18.8934,"theta":-0.3013,"rho":-54.4382,"theo":890.2774,"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":876.700012207031},{"option":"SPXW261231C07860000","bid":96.1,"bid_size":22.0,"ask":98.7,"ask_size":22.0,"iv":0.1376,"open_interest":0.0,"volume":0.0,"delta":0.2127,"gamma":0.0003,"vega":18.7302,"theta":-0.3876,"rho":11.7507,"theo":97.6019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5499992370606},{"option":"SPXW261231P07860000","bid":893.0,"bid_size":4.0,"ask":901.7,"ask_size":4.0,"iv":0.1375,"open_interest":2.0,"volume":0.0,"delta":-0.7891,"gamma":0.0003,"vega":18.7302,"theta":-0.2958,"rho":-54.7087,"theo":897.7018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":921.63,"last_trade_time":"2026-01-20T13:40:17","percent_change":0.0,"prev_day_close":883.899993896484},{"option":"SPXW261231C07870000","bid":93.9,"bid_size":23.0,"ask":96.5,"ask_size":22.0,"iv":0.1373,"open_interest":0.0,"volume":0.0,"delta":0.2092,"gamma":0.0003,"vega":18.5653,"theta":-0.3832,"rho":11.5646,"theo":95.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.3500022888184},{"option":"SPXW261231P07870000","bid":900.4,"bid_size":3.0,"ask":909.4,"ask_size":3.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.7926,"gamma":0.0003,"vega":18.5653,"theta":-0.2903,"rho":-54.979,"theo":905.1686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":891.199981689453},{"option":"SPXW261231C07880000","bid":91.8,"bid_size":23.0,"ask":94.4,"ask_size":22.0,"iv":0.137,"open_interest":23.0,"volume":0.0,"delta":0.2059,"gamma":0.0003,"vega":18.3986,"theta":-0.3787,"rho":11.379,"theo":93.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.63,"last_trade_time":"2026-02-02T14:59:32","percent_change":0.0,"prev_day_close":95.1499977111816},{"option":"SPXW261231P07880000","bid":907.9,"bid_size":4.0,"ask":916.7,"ask_size":4.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":-0.7959,"gamma":0.0003,"vega":18.3986,"theta":-0.2847,"rho":-55.2487,"theo":912.6776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.800018310547},{"option":"SPXW261231C07890000","bid":89.8,"bid_size":1.0,"ask":92.3,"ask_size":22.0,"iv":0.1367,"open_interest":63.0,"volume":0.0,"delta":0.2025,"gamma":0.0003,"vega":18.2301,"theta":-0.3743,"rho":11.1947,"theo":91.1176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.86,"last_trade_time":"2026-01-13T10:48:19","percent_change":0.0,"prev_day_close":92.9500007629394},{"option":"SPXW261231P07890000","bid":915.5,"bid_size":3.0,"ask":924.4,"ask_size":3.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-0.7993,"gamma":0.0003,"vega":18.2301,"theta":-0.2792,"rho":-55.5171,"theo":920.2284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":906.5},{"option":"SPXW261231C07900000","bid":87.6,"bid_size":22.0,"ask":90.2,"ask_size":22.0,"iv":0.1365,"open_interest":172.0,"volume":5.0,"delta":0.1992,"gamma":0.0003,"vega":18.06,"theta":-0.3699,"rho":11.0118,"theo":89.0395,"change":9.35,"open":96.15,"high":96.15,"low":96.15,"tick":"no_change","last_trade_price":96.15,"last_trade_time":"2026-02-18T10:59:24","percent_change":10.7719,"prev_day_close":90.8500022888184},{"option":"SPXW261231P07900000","bid":922.9,"bid_size":4.0,"ask":931.8,"ask_size":4.0,"iv":0.1363,"open_interest":3.0,"volume":0.0,"delta":-0.8026,"gamma":0.0003,"vega":18.06,"theta":-0.2737,"rho":-55.7842,"theo":927.8206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":951.86,"last_trade_time":"2026-01-20T13:40:17","percent_change":0.0,"prev_day_close":914.149993896484},{"option":"SPXW261231C07910000","bid":85.6,"bid_size":23.0,"ask":88.2,"ask_size":23.0,"iv":0.1362,"open_interest":1.0,"volume":0.0,"delta":0.1959,"gamma":0.0003,"vega":17.8886,"theta":-0.3656,"rho":10.831,"theo":87.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.61,"last_trade_time":"2026-01-30T13:45:27","percent_change":0.0,"prev_day_close":88.75},{"option":"SPXW261231P07910000","bid":930.7,"bid_size":3.0,"ask":939.6,"ask_size":3.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":-0.8059,"gamma":0.0003,"vega":17.8886,"theta":-0.2682,"rho":-56.0492,"theo":935.4536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":921.649993896484},{"option":"SPXW261231C07920000","bid":83.6,"bid_size":23.0,"ask":86.2,"ask_size":23.0,"iv":0.136,"open_interest":2.0,"volume":0.0,"delta":0.1926,"gamma":0.0003,"vega":17.7163,"theta":-0.3612,"rho":10.6527,"theo":85.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.17,"last_trade_time":"2026-02-11T10:34:05","percent_change":0.0,"prev_day_close":86.75},{"option":"SPXW261231P07920000","bid":938.3,"bid_size":3.0,"ask":947.3,"ask_size":3.0,"iv":0.1358,"open_interest":0.0,"volume":0.0,"delta":-0.8092,"gamma":0.0003,"vega":17.7163,"theta":-0.2627,"rho":-56.3116,"theo":943.1267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.299987792969},{"option":"SPXW261231C07930000","bid":81.7,"bid_size":25.0,"ask":84.2,"ask_size":24.0,"iv":0.1357,"open_interest":2.0,"volume":0.0,"delta":0.1894,"gamma":0.0003,"vega":17.5436,"theta":-0.3568,"rho":10.4772,"theo":83.0474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.87,"last_trade_time":"2026-01-22T12:47:30","percent_change":0.0,"prev_day_close":84.75},{"option":"SPXW261231P07930000","bid":946.0,"bid_size":3.0,"ask":955.0,"ask_size":3.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.8124,"gamma":0.0003,"vega":17.5436,"theta":-0.2572,"rho":-56.5713,"theo":950.8394,"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":936.850006103516},{"option":"SPXW261231C07940000","bid":79.8,"bid_size":25.0,"ask":82.3,"ask_size":24.0,"iv":0.1354,"open_interest":103.0,"volume":0.0,"delta":0.1862,"gamma":0.0003,"vega":17.3707,"theta":-0.3524,"rho":10.3044,"theo":81.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.68,"last_trade_time":"2026-01-20T09:37:17","percent_change":0.0,"prev_day_close":82.75},{"option":"SPXW261231P07940000","bid":953.8,"bid_size":4.0,"ask":962.8,"ask_size":4.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":-0.8156,"gamma":0.0003,"vega":17.3707,"theta":-0.2518,"rho":-56.8282,"theo":958.591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.700012207031},{"option":"SPXW261231C07950000","bid":77.9,"bid_size":25.0,"ask":80.5,"ask_size":25.0,"iv":0.1352,"open_interest":11.0,"volume":0.0,"delta":0.183,"gamma":0.0003,"vega":17.198,"theta":-0.3481,"rho":10.1344,"theo":79.2482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.1,"last_trade_time":"2026-01-28T15:33:54","percent_change":0.0,"prev_day_close":80.8500022888184},{"option":"SPXW261231P07950000","bid":961.6,"bid_size":4.0,"ask":970.6,"ask_size":4.0,"iv":0.1351,"open_interest":0.0,"volume":0.0,"delta":-0.8188,"gamma":0.0003,"vega":17.198,"theta":-0.2463,"rho":-57.0825,"theo":966.3808,"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":952.5},{"option":"SPXW261231C07960000","bid":76.1,"bid_size":25.0,"ask":78.6,"ask_size":25.0,"iv":0.135,"open_interest":3.0,"volume":0.0,"delta":0.1799,"gamma":0.0003,"vega":17.0256,"theta":-0.3437,"rho":9.9667,"theo":77.4054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.71,"last_trade_time":"2026-01-22T12:58:50","percent_change":0.0,"prev_day_close":79.0499992370606},{"option":"SPXW261231P07960000","bid":969.4,"bid_size":4.0,"ask":978.5,"ask_size":4.0,"iv":0.1348,"open_interest":0.0,"volume":0.0,"delta":-0.8219,"gamma":0.0003,"vega":17.0256,"theta":-0.2408,"rho":-57.3343,"theo":974.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":960.200012207031},{"option":"SPXW261231C07970000","bid":74.4,"bid_size":1.0,"ask":76.8,"ask_size":25.0,"iv":0.1348,"open_interest":1.0,"volume":0.0,"delta":0.1768,"gamma":0.0003,"vega":16.8536,"theta":-0.3394,"rho":9.8011,"theo":75.5996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.13,"last_trade_time":"2026-01-22T12:49:29","percent_change":0.0,"prev_day_close":77.1999969482422},{"option":"SPXW261231P07970000","bid":977.2,"bid_size":4.0,"ask":986.4,"ask_size":4.0,"iv":0.1346,"open_interest":1.0,"volume":0.0,"delta":-0.825,"gamma":0.0003,"vega":16.8536,"theta":-0.2354,"rho":-57.584,"theo":982.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":948.86,"last_trade_time":"2026-01-02T09:57:34","percent_change":0.0,"prev_day_close":968.200012207031},{"option":"SPXW261231C07980000","bid":72.6,"bid_size":25.0,"ask":75.1,"ask_size":25.0,"iv":0.1345,"open_interest":91.0,"volume":0.0,"delta":0.1738,"gamma":0.0003,"vega":16.6819,"theta":-0.3351,"rho":9.6371,"theo":73.8305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.29,"last_trade_time":"2026-02-03T10:09:34","percent_change":0.0,"prev_day_close":75.3500022888184},{"option":"SPXW261231P07980000","bid":985.1,"bid_size":3.0,"ask":994.3,"ask_size":3.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":-0.828,"gamma":0.0003,"vega":16.6819,"theta":-0.23,"rho":-57.8322,"theo":989.974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.049987792969},{"option":"SPXW261231C07985000","bid":71.7,"bid_size":11.0,"ask":74.2,"ask_size":11.0,"iv":0.1344,"open_interest":196.0,"volume":0.0,"delta":0.1722,"gamma":0.0003,"vega":16.5962,"theta":-0.333,"rho":9.5555,"theo":72.9595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.42,"last_trade_time":"2026-01-22T12:50:34","percent_change":0.0,"prev_day_close":74.5},{"option":"SPXW261231P07985000","bid":974.3,"bid_size":1.0,"ask":1010.4,"ask_size":2.0,"iv":0.1334,"open_interest":0.0,"volume":0.0,"delta":-0.8296,"gamma":0.0003,"vega":16.5962,"theta":-0.2273,"rho":-57.9558,"theo":993.9382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.299987792969},{"option":"SPXW261231C07990000","bid":70.9,"bid_size":26.0,"ask":73.4,"ask_size":27.0,"iv":0.1343,"open_interest":44.0,"volume":0.0,"delta":0.1707,"gamma":0.0003,"vega":16.5104,"theta":-0.3308,"rho":9.4743,"theo":72.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.81,"last_trade_time":"2026-01-27T14:39:04","percent_change":0.0,"prev_day_close":73.6499977111816},{"option":"SPXW261231P07990000","bid":993.1,"bid_size":3.0,"ask":1002.2,"ask_size":3.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.8311,"gamma":0.0003,"vega":16.5104,"theta":-0.2246,"rho":-58.0792,"theo":997.9114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":983.949981689453},{"option":"SPXW261231C07995000","bid":70.0,"bid_size":11.0,"ask":72.5,"ask_size":12.0,"iv":0.1342,"open_interest":96.0,"volume":0.0,"delta":0.1692,"gamma":0.0003,"vega":16.4246,"theta":-0.3287,"rho":9.3932,"theo":71.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":93.32,"last_trade_time":"2026-01-22T12:57:26","percent_change":0.0,"prev_day_close":72.8000030517578},{"option":"SPXW261231P07995000","bid":982.2,"bid_size":1.0,"ask":1018.3,"ask_size":2.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.8326,"gamma":0.0003,"vega":16.4246,"theta":-0.2219,"rho":-58.2023,"theo":1001.8935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":988.25},{"option":"SPXW261231C08000000","bid":69.2,"bid_size":26.0,"ask":71.7,"ask_size":26.0,"iv":0.1341,"open_interest":19834.0,"volume":5.0,"delta":0.1678,"gamma":0.0003,"vega":16.3388,"theta":-0.3265,"rho":9.3124,"theo":70.4006,"change":7.45,"open":76.25,"high":76.25,"low":76.25,"tick":"no_change","last_trade_price":76.25,"last_trade_time":"2026-02-18T10:59:24","percent_change":10.8285,"prev_day_close":71.9000015258789},{"option":"SPXW261231P08000000","bid":1001.0,"bid_size":3.0,"ask":1010.2,"ask_size":3.0,"iv":0.1339,"open_interest":10.0,"volume":0.0,"delta":-0.834,"gamma":0.0003,"vega":16.3388,"theta":-0.2192,"rho":-58.3252,"theo":1005.8847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.92,"last_trade_time":"2026-01-20T13:40:17","percent_change":0.0,"prev_day_close":991.350006103516},{"option":"SPXW261231C08005000","bid":68.4,"bid_size":11.0,"ask":70.8,"ask_size":11.0,"iv":0.134,"open_interest":6.0,"volume":0.0,"delta":0.1663,"gamma":0.0003,"vega":16.2529,"theta":-0.3244,"rho":9.2318,"theo":69.5654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.05,"last_trade_time":"2026-01-26T09:36:39","percent_change":0.0,"prev_day_close":71.0499992370606},{"option":"SPXW261231P08005000","bid":990.1,"bid_size":1.0,"ask":1026.2,"ask_size":2.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.8355,"gamma":0.0003,"vega":16.2529,"theta":-0.2165,"rho":-58.4479,"theo":1009.8847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":996.100006103516},{"option":"SPXW261231C08010000","bid":67.5,"bid_size":27.0,"ask":70.0,"ask_size":26.0,"iv":0.1339,"open_interest":31.0,"volume":0.0,"delta":0.1648,"gamma":0.0003,"vega":16.1668,"theta":-0.3223,"rho":9.1513,"theo":68.7392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.56,"last_trade_time":"2026-01-20T10:48:42","percent_change":0.0,"prev_day_close":70.1999969482422},{"option":"SPXW261231P08010000","bid":1009.0,"bid_size":4.0,"ask":1018.3,"ask_size":4.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.837,"gamma":0.0003,"vega":16.1668,"theta":-0.2139,"rho":-58.5704,"theo":1013.8935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.700012207031},{"option":"SPXW261231C08015000","bid":66.7,"bid_size":12.0,"ask":69.2,"ask_size":11.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":0.1633,"gamma":0.0003,"vega":16.0806,"theta":-0.3202,"rho":9.0711,"theo":67.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4000015258789},{"option":"SPXW261231P08015000","bid":998.1,"bid_size":1.0,"ask":1034.3,"ask_size":2.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":-0.8385,"gamma":0.0003,"vega":16.0806,"theta":-0.2112,"rho":-58.6928,"theo":1017.9112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":964.74,"last_trade_time":"2026-01-08T10:51:52","percent_change":0.0,"prev_day_close":1004.15002441406},{"option":"SPXW261231C08020000","bid":65.9,"bid_size":28.0,"ask":68.4,"ask_size":27.0,"iv":0.1337,"open_interest":5.0,"volume":0.0,"delta":0.1619,"gamma":0.0003,"vega":15.9943,"theta":-0.3181,"rho":8.991,"theo":67.113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.66,"last_trade_time":"2026-01-15T13:39:27","percent_change":0.0,"prev_day_close":68.5999984741211},{"option":"SPXW261231P08020000","bid":1017.0,"bid_size":3.0,"ask":1026.3,"ask_size":3.0,"iv":0.1334,"open_interest":0.0,"volume":0.0,"delta":-0.8399,"gamma":0.0003,"vega":15.9943,"theta":-0.2085,"rho":-58.8149,"theo":1021.9377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.95001220703},{"option":"SPXW261231C08025000","bid":65.1,"bid_size":27.0,"ask":67.6,"ask_size":27.0,"iv":0.1336,"open_interest":33.0,"volume":0.0,"delta":0.1604,"gamma":0.0003,"vega":15.9078,"theta":-0.316,"rho":8.9113,"theo":66.3131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.41,"last_trade_time":"2026-01-20T10:37:51","percent_change":0.0,"prev_day_close":67.75},{"option":"SPXW261231P08025000","bid":1021.0,"bid_size":4.0,"ask":1030.3,"ask_size":4.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.8414,"gamma":0.0003,"vega":15.9078,"theta":-0.2059,"rho":-58.9367,"theo":1025.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1011.85000610352},{"option":"SPXW261231C08030000","bid":64.3,"bid_size":29.0,"ask":66.8,"ask_size":28.0,"iv":0.1335,"open_interest":10.0,"volume":0.0,"delta":0.159,"gamma":0.0003,"vega":15.8211,"theta":-0.3138,"rho":8.8318,"theo":65.5218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.75,"last_trade_time":"2025-12-30T10:45:44","percent_change":0.0,"prev_day_close":66.9500007629394},{"option":"SPXW261231P08030000","bid":1025.1,"bid_size":4.0,"ask":1034.5,"ask_size":4.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.8428,"gamma":0.0003,"vega":15.8211,"theta":-0.2032,"rho":-59.0583,"theo":1030.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1015.85000610352},{"option":"SPXW261231C08035000","bid":63.5,"bid_size":12.0,"ask":66.0,"ask_size":12.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":0.1576,"gamma":0.0003,"vega":15.7342,"theta":-0.3118,"rho":8.7526,"theo":64.7392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.1499977111816},{"option":"SPXW261231P08035000","bid":1014.2,"bid_size":1.0,"ask":1050.5,"ask_size":2.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.8442,"gamma":0.0003,"vega":15.7342,"theta":-0.2006,"rho":-59.1795,"theo":1034.0693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1020.29998779297},{"option":"SPXW261231C08040000","bid":62.8,"bid_size":28.0,"ask":65.2,"ask_size":28.0,"iv":0.1333,"open_interest":1.0,"volume":0.0,"delta":0.1562,"gamma":0.0003,"vega":15.6471,"theta":-0.3097,"rho":8.674,"theo":63.9652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.55,"last_trade_time":"2026-01-15T13:39:27","percent_change":0.0,"prev_day_close":65.3500022888184},{"option":"SPXW261231P08040000","bid":1033.2,"bid_size":4.0,"ask":1042.6,"ask_size":4.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.8456,"gamma":0.0003,"vega":15.6471,"theta":-0.1979,"rho":-59.3002,"theo":1038.1304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.84997558594},{"option":"SPXW261231C08045000","bid":62.0,"bid_size":12.0,"ask":64.5,"ask_size":12.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":0.1548,"gamma":0.0003,"vega":15.5598,"theta":-0.3076,"rho":8.5957,"theo":63.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5999984741211},{"option":"SPXW261231P08045000","bid":1022.3,"bid_size":1.0,"ask":1058.6,"ask_size":2.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.847,"gamma":0.0003,"vega":15.5598,"theta":-0.1953,"rho":-59.4206,"theo":1042.2001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1028.39996337891},{"option":"SPXW261231C08050000","bid":61.4,"bid_size":1.0,"ask":63.7,"ask_size":28.0,"iv":0.133,"open_interest":19.0,"volume":0.0,"delta":0.1533,"gamma":0.0003,"vega":15.4724,"theta":-0.3055,"rho":8.5179,"theo":62.4426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.35,"last_trade_time":"2026-02-05T15:42:58","percent_change":0.0,"prev_day_close":63.7500019073486},{"option":"SPXW261231P08050000","bid":1041.3,"bid_size":4.0,"ask":1050.7,"ask_size":4.0,"iv":0.1328,"open_interest":1.0,"volume":0.0,"delta":-0.8484,"gamma":0.0003,"vega":15.4724,"theta":-0.1926,"rho":-59.5405,"theo":1046.2782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1005.15,"last_trade_time":"2026-01-05T09:30:06","percent_change":0.0,"prev_day_close":1032.20001220703},{"option":"SPXW261231C08055000","bid":60.5,"bid_size":12.0,"ask":63.0,"ask_size":12.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":0.152,"gamma":0.0003,"vega":15.3849,"theta":-0.3034,"rho":8.4406,"theo":61.694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.0},{"option":"SPXW261231P08055000","bid":1030.4,"bid_size":1.0,"ask":1066.8,"ask_size":2.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.8498,"gamma":0.0003,"vega":15.3849,"theta":-0.19,"rho":-59.6598,"theo":1050.3646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.54998779297},{"option":"SPXW261231C08060000","bid":59.9,"bid_size":1.0,"ask":62.2,"ask_size":29.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":0.1506,"gamma":0.0003,"vega":15.2973,"theta":-0.3014,"rho":8.364,"theo":60.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.2999992370606},{"option":"SPXW261231P08060000","bid":1049.5,"bid_size":3.0,"ask":1058.9,"ask_size":3.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.8512,"gamma":0.0003,"vega":15.2973,"theta":-0.1874,"rho":-59.7786,"theo":1054.4595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1040.04998779297},{"option":"SPXW261231C08065000","bid":59.1,"bid_size":12.0,"ask":61.5,"ask_size":12.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":0.1492,"gamma":0.0003,"vega":15.2097,"theta":-0.2993,"rho":8.288,"theo":60.2215,"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":61.5},{"option":"SPXW261231P08065000","bid":1038.5,"bid_size":1.0,"ask":1075.0,"ask_size":2.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.8526,"gamma":0.0003,"vega":15.2097,"theta":-0.1848,"rho":-59.8966,"theo":1058.5625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1044.70001220703},{"option":"SPXW261231C08070000","bid":58.3,"bid_size":29.0,"ask":60.8,"ask_size":29.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":0.1478,"gamma":0.0003,"vega":15.122,"theta":-0.2973,"rho":8.2126,"theo":59.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.78,"last_trade_time":"2026-01-07T15:54:10","percent_change":0.0,"prev_day_close":60.7999992370606},{"option":"SPXW261231P08070000","bid":1057.7,"bid_size":3.0,"ask":1067.2,"ask_size":3.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.8539,"gamma":0.0003,"vega":15.122,"theta":-0.1822,"rho":-60.014,"theo":1062.6737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.34997558594},{"option":"SPXW261231C08075000","bid":57.6,"bid_size":29.0,"ask":60.0,"ask_size":30.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":0.1465,"gamma":0.0003,"vega":15.0344,"theta":-0.2952,"rho":8.138,"theo":58.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.0999984741211},{"option":"SPXW261231P08075000","bid":1061.7,"bid_size":3.0,"ask":1071.2,"ask_size":3.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.8553,"gamma":0.0003,"vega":15.0344,"theta":-0.1796,"rho":-60.1307,"theo":1066.793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1052.55004882812},{"option":"SPXW261231C08080000","bid":56.9,"bid_size":30.0,"ask":59.3,"ask_size":30.0,"iv":0.1325,"open_interest":1.0,"volume":0.0,"delta":0.1452,"gamma":0.0003,"vega":14.9469,"theta":-0.2932,"rho":8.0641,"theo":58.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.01,"last_trade_time":"2026-01-07T15:54:10","percent_change":0.0,"prev_day_close":59.2999992370606},{"option":"SPXW261231P08080000","bid":1066.0,"bid_size":4.0,"ask":1075.4,"ask_size":4.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.8566,"gamma":0.0003,"vega":14.9469,"theta":-0.177,"rho":-60.2467,"theo":1070.9203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1056.5},{"option":"SPXW261231C08085000","bid":56.2,"bid_size":13.0,"ask":58.6,"ask_size":13.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":0.1438,"gamma":0.0003,"vega":14.8595,"theta":-0.2912,"rho":7.9909,"theo":57.374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.5999984741211},{"option":"SPXW261231P08085000","bid":1054.9,"bid_size":1.0,"ask":1091.5,"ask_size":2.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.858,"gamma":0.0003,"vega":14.8595,"theta":-0.1744,"rho":-60.362,"theo":1075.0556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.04998779297},{"option":"SPXW261231C08090000","bid":55.5,"bid_size":32.0,"ask":57.9,"ask_size":31.0,"iv":0.1323,"open_interest":1.0,"volume":0.0,"delta":0.1425,"gamma":0.0003,"vega":14.7723,"theta":-0.2891,"rho":7.9185,"theo":56.6819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-01-20T09:38:41","percent_change":0.0,"prev_day_close":57.9000015258789},{"option":"SPXW261231P08090000","bid":1074.2,"bid_size":3.0,"ask":1083.7,"ask_size":3.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.8593,"gamma":0.0003,"vega":14.7723,"theta":-0.1718,"rho":-60.4765,"theo":1079.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.5},{"option":"SPXW261231C08095000","bid":54.8,"bid_size":15.0,"ask":57.2,"ask_size":15.0,"iv":0.1322,"open_interest":1.0,"volume":0.0,"delta":0.1412,"gamma":0.0003,"vega":14.6853,"theta":-0.2871,"rho":7.8467,"theo":55.9976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.08,"last_trade_time":"2026-01-22T12:58:16","percent_change":0.0,"prev_day_close":57.2000007629394},{"option":"SPXW261231P08095000","bid":1063.3,"bid_size":1.0,"ask":1099.7,"ask_size":2.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.8606,"gamma":0.0003,"vega":14.6853,"theta":-0.1693,"rho":-60.5904,"theo":1083.3495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1069.29998779297},{"option":"SPXW261231C08100000","bid":54.2,"bid_size":37.0,"ask":56.5,"ask_size":32.0,"iv":0.132,"open_interest":15466.0,"volume":0.0,"delta":0.1399,"gamma":0.0003,"vega":14.5986,"theta":-0.2851,"rho":7.7756,"theo":55.321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.3,"last_trade_time":"2026-02-17T09:51:28","percent_change":0.0,"prev_day_close":56.5499992370606},{"option":"SPXW261231P08100000","bid":1082.5,"bid_size":3.0,"ask":1092.1,"ask_size":3.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.8619,"gamma":0.0003,"vega":14.5986,"theta":-0.1667,"rho":-60.7035,"theo":1087.508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.19995117188},{"option":"SPXW261231C08105000","bid":53.5,"bid_size":19.0,"ask":55.9,"ask_size":19.0,"iv":0.132,"open_interest":5.0,"volume":0.0,"delta":0.1386,"gamma":0.0003,"vega":14.5121,"theta":-0.2831,"rho":7.7052,"theo":54.6519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.05,"last_trade_time":"2026-01-26T09:36:39","percent_change":0.0,"prev_day_close":55.7999992370606},{"option":"SPXW261231P08105000","bid":1071.6,"bid_size":1.0,"ask":1108.1,"ask_size":2.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.8632,"gamma":0.0003,"vega":14.5121,"theta":-0.1641,"rho":-60.816,"theo":1091.6741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1077.69995117188},{"option":"SPXW261231C08110000","bid":52.8,"bid_size":38.0,"ask":55.2,"ask_size":38.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":0.1373,"gamma":0.0003,"vega":14.4259,"theta":-0.2811,"rho":7.6354,"theo":53.9905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.1499996185303},{"option":"SPXW261231P08110000","bid":1090.8,"bid_size":3.0,"ask":1100.4,"ask_size":3.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.8645,"gamma":0.0003,"vega":14.4259,"theta":-0.1616,"rho":-60.9279,"theo":1095.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.65002441406},{"option":"SPXW261231C08115000","bid":52.2,"bid_size":19.0,"ask":54.5,"ask_size":14.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":0.136,"gamma":0.0003,"vega":14.34,"theta":-0.2791,"rho":7.5662,"theo":53.3365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5},{"option":"SPXW261231P08115000","bid":1079.9,"bid_size":1.0,"ask":1116.4,"ask_size":2.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.8658,"gamma":0.0003,"vega":14.34,"theta":-0.159,"rho":-61.0392,"theo":1100.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1086.0},{"option":"SPXW261231C08120000","bid":51.5,"bid_size":39.0,"ask":53.9,"ask_size":39.0,"iv":0.1317,"open_interest":8.0,"volume":0.0,"delta":0.1348,"gamma":0.0003,"vega":14.2544,"theta":-0.2772,"rho":7.4975,"theo":52.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.68,"last_trade_time":"2025-12-26T15:32:25","percent_change":0.0,"prev_day_close":53.8500003814697},{"option":"SPXW261231P08120000","bid":1099.2,"bid_size":3.0,"ask":1108.7,"ask_size":3.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.867,"gamma":0.0003,"vega":14.2544,"theta":-0.1565,"rho":-61.1499,"theo":1104.2175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1089.84997558594},{"option":"SPXW261231C08125000","bid":50.9,"bid_size":39.0,"ask":53.2,"ask_size":34.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":0.1335,"gamma":0.0003,"vega":14.1692,"theta":-0.2752,"rho":7.4293,"theo":52.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.2000007629394},{"option":"SPXW261231P08125000","bid":1103.4,"bid_size":3.0,"ask":1112.9,"ask_size":3.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.8683,"gamma":0.0003,"vega":14.1692,"theta":-0.154,"rho":-61.2602,"theo":1108.4134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1093.75},{"option":"SPXW261231C08130000","bid":50.3,"bid_size":39.0,"ask":52.6,"ask_size":39.0,"iv":0.1315,"open_interest":40.0,"volume":0.0,"delta":0.1322,"gamma":0.0003,"vega":14.0842,"theta":-0.2732,"rho":7.3616,"theo":51.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.07,"last_trade_time":"2025-12-26T15:33:07","percent_change":0.0,"prev_day_close":52.5499992370606},{"option":"SPXW261231P08130000","bid":1107.6,"bid_size":3.0,"ask":1117.2,"ask_size":3.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":-0.8696,"gamma":0.0003,"vega":14.0842,"theta":-0.1515,"rho":-61.37,"theo":1112.6166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1098.25},{"option":"SPXW261231C08135000","bid":49.7,"bid_size":15.0,"ask":52.0,"ask_size":15.0,"iv":0.1314,"open_interest":1.0,"volume":0.0,"delta":0.131,"gamma":0.0003,"vega":13.9996,"theta":-0.2713,"rho":7.2943,"theo":50.794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.08,"last_trade_time":"2026-01-20T09:41:28","percent_change":0.0,"prev_day_close":51.9000015258789},{"option":"SPXW261231P08135000","bid":1096.6,"bid_size":1.0,"ask":1133.0,"ask_size":2.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.8708,"gamma":0.0003,"vega":13.9996,"theta":-0.149,"rho":-61.4795,"theo":1116.827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1102.75},{"option":"SPXW261231C08140000","bid":49.0,"bid_size":41.0,"ask":51.4,"ask_size":41.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":0.1298,"gamma":0.0002,"vega":13.9153,"theta":-0.2693,"rho":7.2273,"theo":50.1764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.25},{"option":"SPXW261231P08140000","bid":1116.0,"bid_size":3.0,"ask":1125.7,"ask_size":3.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.872,"gamma":0.0002,"vega":13.9153,"theta":-0.1465,"rho":-61.5885,"theo":1121.0446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.65002441406},{"option":"SPXW261231C08150000","bid":47.8,"bid_size":41.0,"ask":50.1,"ask_size":41.0,"iv":0.1312,"open_interest":2.0,"volume":0.0,"delta":0.1273,"gamma":0.0002,"vega":13.7473,"theta":-0.2655,"rho":7.0943,"theo":48.9627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.79,"last_trade_time":"2025-12-29T12:23:10","percent_change":0.0,"prev_day_close":50.0499992370606},{"option":"SPXW261231P08150000","bid":1124.4,"bid_size":3.0,"ask":1134.1,"ask_size":3.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.8745,"gamma":0.0002,"vega":13.7473,"theta":-0.1415,"rho":-61.8056,"theo":1129.5012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1115.0},{"option":"SPXW261231C08160000","bid":46.7,"bid_size":42.0,"ask":49.0,"ask_size":41.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":0.1249,"gamma":0.0002,"vega":13.5802,"theta":-0.2616,"rho":6.9625,"theo":47.7772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.8500003814697},{"option":"SPXW261231P08160000","bid":1132.9,"bid_size":3.0,"ask":1142.6,"ask_size":3.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.8769,"gamma":0.0002,"vega":13.5802,"theta":-0.1366,"rho":-62.0216,"theo":1137.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1123.09997558594},{"option":"SPXW261231C08170000","bid":45.5,"bid_size":43.0,"ask":47.8,"ask_size":43.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":0.1226,"gamma":0.0002,"vega":13.4138,"theta":-0.2579,"rho":6.8319,"theo":46.6195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.6499996185303},{"option":"SPXW261231P08170000","bid":1141.4,"bid_size":3.0,"ask":1151.2,"ask_size":3.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":-0.8792,"gamma":0.0002,"vega":13.4138,"theta":-0.1317,"rho":-62.2364,"theo":1146.4986,"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":1131.70001220703},{"option":"SPXW261231C08180000","bid":44.4,"bid_size":43.0,"ask":46.7,"ask_size":43.0,"iv":0.1308,"open_interest":3.0,"volume":0.0,"delta":0.1202,"gamma":0.0002,"vega":13.2478,"theta":-0.2541,"rho":6.7025,"theo":45.4892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.28,"last_trade_time":"2026-01-09T11:21:21","percent_change":0.0,"prev_day_close":46.5499992370606},{"option":"SPXW261231P08180000","bid":1150.0,"bid_size":3.0,"ask":1159.8,"ask_size":3.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.8816,"gamma":0.0002,"vega":13.2478,"theta":-0.1268,"rho":-62.45,"theo":1155.0386,"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":1140.0},{"option":"SPXW261231C08190000","bid":43.4,"bid_size":27.0,"ask":45.5,"ask_size":40.0,"iv":0.1306,"open_interest":2.0,"volume":0.0,"delta":0.118,"gamma":0.0002,"vega":13.0822,"theta":-0.2504,"rho":6.5745,"theo":44.3859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.99,"last_trade_time":"2026-01-16T11:05:42","percent_change":0.0,"prev_day_close":45.3500003814697},{"option":"SPXW261231P08190000","bid":1158.5,"bid_size":3.0,"ask":1168.2,"ask_size":3.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.8838,"gamma":0.0002,"vega":13.0822,"theta":-0.122,"rho":-62.6621,"theo":1163.6056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1149.10003662109},{"option":"SPXW261231C08200000","bid":42.2,"bid_size":45.0,"ask":44.5,"ask_size":45.0,"iv":0.1305,"open_interest":26101.0,"volume":1.0,"delta":0.1157,"gamma":0.0002,"vega":12.9169,"theta":-0.2467,"rho":6.4483,"theo":43.3093,"change":4.58,"open":46.93,"high":46.93,"low":46.93,"tick":"up","last_trade_price":46.93,"last_trade_time":"2026-02-18T11:03:15","percent_change":10.8146,"prev_day_close":44.25},{"option":"SPXW261231P08200000","bid":1167.1,"bid_size":3.0,"ask":1176.8,"ask_size":3.0,"iv":0.1302,"open_interest":57.0,"volume":0.0,"delta":-0.8861,"gamma":0.0002,"vega":12.9169,"theta":-0.1172,"rho":-62.8724,"theo":1172.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1212.21,"last_trade_time":"2026-02-13T15:40:26","percent_change":0.0,"prev_day_close":1157.20001220703},{"option":"SPXW261231C08210000","bid":41.2,"bid_size":46.0,"ask":43.4,"ask_size":46.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":0.1135,"gamma":0.0002,"vega":12.7519,"theta":-0.2431,"rho":6.324,"theo":42.2588,"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":43.2000007629394},{"option":"SPXW261231P08210000","bid":1175.7,"bid_size":3.0,"ask":1185.5,"ask_size":3.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.8883,"gamma":0.0002,"vega":12.7519,"theta":-0.1124,"rho":-63.0808,"theo":1180.8191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1166.29998779297},{"option":"SPXW261231C08220000","bid":40.2,"bid_size":47.0,"ask":42.4,"ask_size":42.0,"iv":0.1302,"open_interest":2.0,"volume":0.0,"delta":0.1113,"gamma":0.0002,"vega":12.5875,"theta":-0.2394,"rho":6.2021,"theo":41.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.98,"last_trade_time":"2026-01-23T14:31:10","percent_change":0.0,"prev_day_close":42.1499996185303},{"option":"SPXW261231P08220000","bid":1184.3,"bid_size":3.0,"ask":1194.2,"ask_size":3.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.8905,"gamma":0.0002,"vega":12.5875,"theta":-0.1077,"rho":-63.2869,"theo":1189.4644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1175.0},{"option":"SPXW261231C08230000","bid":39.2,"bid_size":49.0,"ask":41.4,"ask_size":44.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":0.1092,"gamma":0.0002,"vega":12.4237,"theta":-0.2359,"rho":6.0828,"theo":40.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.1499996185303},{"option":"SPXW261231P08230000","bid":1192.9,"bid_size":3.0,"ask":1203.0,"ask_size":3.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.8926,"gamma":0.0002,"vega":12.4237,"theta":-0.103,"rho":-63.4904,"theo":1198.1348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1183.59997558594},{"option":"SPXW261231C08240000","bid":38.3,"bid_size":49.0,"ask":40.4,"ask_size":49.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":0.1071,"gamma":0.0002,"vega":12.2609,"theta":-0.2324,"rho":5.966,"theo":39.2583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.1499996185303},{"option":"SPXW261231P08240000","bid":1201.6,"bid_size":3.0,"ask":1211.7,"ask_size":3.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.8947,"gamma":0.0002,"vega":12.2609,"theta":-0.0984,"rho":-63.6914,"theo":1206.8295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.85003662109},{"option":"SPXW261231C08250000","bid":37.3,"bid_size":50.0,"ask":39.5,"ask_size":50.0,"iv":0.1299,"open_interest":4.0,"volume":1.0,"delta":0.105,"gamma":0.0002,"vega":12.0994,"theta":-0.2289,"rho":5.8519,"theo":38.3066,"change":4.03,"open":41.53,"high":41.53,"low":41.53,"tick":"up","last_trade_price":41.53,"last_trade_time":"2026-02-18T11:03:15","percent_change":10.7467,"prev_day_close":39.1499996185303},{"option":"SPXW261231P08250000","bid":1210.3,"bid_size":3.0,"ask":1220.5,"ask_size":3.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.8968,"gamma":0.0002,"vega":12.0994,"theta":-0.0938,"rho":-63.8896,"theo":1215.5481,"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":1200.95001220703},{"option":"SPXW261231C08260000","bid":36.4,"bid_size":51.0,"ask":38.6,"ask_size":51.0,"iv":0.1298,"open_interest":1.0,"volume":0.0,"delta":0.103,"gamma":0.0002,"vega":11.9393,"theta":-0.2254,"rho":5.7403,"theo":37.3781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.88,"last_trade_time":"2026-01-09T11:21:21","percent_change":0.0,"prev_day_close":38.25},{"option":"SPXW261231P08260000","bid":1219.1,"bid_size":3.0,"ask":1229.2,"ask_size":3.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.8988,"gamma":0.0002,"vega":11.9393,"theta":-0.0892,"rho":-64.0854,"theo":1224.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1209.54998779297},{"option":"SPXW261231C08270000","bid":35.5,"bid_size":52.0,"ask":37.7,"ask_size":47.0,"iv":0.1297,"open_interest":8.0,"volume":0.0,"delta":0.101,"gamma":0.0002,"vega":11.7808,"theta":-0.222,"rho":5.6311,"theo":36.4723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.49,"last_trade_time":"2026-02-02T15:18:58","percent_change":0.0,"prev_day_close":37.3500003814697},{"option":"SPXW261231P08270000","bid":1227.8,"bid_size":3.0,"ask":1237.9,"ask_size":3.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":-0.9008,"gamma":0.0002,"vega":11.7808,"theta":-0.0847,"rho":-64.2787,"theo":1233.0544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1218.35003662109},{"option":"SPXW261231C08280000","bid":34.7,"bid_size":53.0,"ask":36.8,"ask_size":53.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":0.099,"gamma":0.0002,"vega":11.624,"theta":-0.2186,"rho":5.524,"theo":35.5887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.17,"last_trade_time":"2026-01-20T10:00:08","percent_change":0.0,"prev_day_close":36.4500007629394},{"option":"SPXW261231P08280000","bid":1236.6,"bid_size":3.0,"ask":1246.7,"ask_size":3.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.9028,"gamma":0.0002,"vega":11.624,"theta":-0.0803,"rho":-64.47,"theo":1241.8411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1226.75},{"option":"SPXW261231C08290000","bid":33.9,"bid_size":32.0,"ask":35.9,"ask_size":54.0,"iv":0.1295,"open_interest":4.0,"volume":0.0,"delta":0.0971,"gamma":0.0002,"vega":11.4691,"theta":-0.2153,"rho":5.4187,"theo":34.7268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.11,"last_trade_time":"2026-02-02T15:19:34","percent_change":0.0,"prev_day_close":35.5499992370606},{"option":"SPXW261231P08290000","bid":1245.4,"bid_size":3.0,"ask":1255.6,"ask_size":3.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.9047,"gamma":0.0002,"vega":11.4691,"theta":-0.0758,"rho":-64.6595,"theo":1250.6495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1235.95001220703},{"option":"SPXW261231C08300000","bid":33.0,"bid_size":54.0,"ask":35.1,"ask_size":54.0,"iv":0.1294,"open_interest":56.0,"volume":0.0,"delta":0.0952,"gamma":0.0002,"vega":11.316,"theta":-0.212,"rho":5.3149,"theo":33.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.15,"last_trade_time":"2026-02-06T11:36:16","percent_change":0.0,"prev_day_close":34.6999988555908},{"option":"SPXW261231P08300000","bid":1254.2,"bid_size":3.0,"ask":1264.4,"ask_size":3.0,"iv":0.129,"open_interest":13.0,"volume":0.0,"delta":-0.9066,"gamma":0.0002,"vega":11.316,"theta":-0.0714,"rho":-64.8474,"theo":1259.4792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1148.66,"last_trade_time":"2026-01-09T12:10:04","percent_change":0.0,"prev_day_close":1244.80004882812},{"option":"SPXW261231C08400000","bid":26.0,"bid_size":72.0,"ask":27.4,"ask_size":67.0,"iv":0.1286,"open_interest":958.0,"volume":0.0,"delta":0.0781,"gamma":0.0002,"vega":9.8588,"theta":-0.1815,"rho":4.3569,"theo":26.568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.42,"last_trade_time":"2026-02-04T15:28:39","percent_change":0.0,"prev_day_close":27.1499996185303},{"option":"SPXW261231P08400000","bid":1343.4,"bid_size":3.0,"ask":1353.9,"ask_size":3.0,"iv":0.1282,"open_interest":1.0,"volume":0.0,"delta":-0.9237,"gamma":0.0002,"vega":9.8588,"theta":-0.0298,"rho":-66.6469,"theo":1348.8639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1281.3,"last_trade_time":"2026-01-06T11:22:15","percent_change":0.0,"prev_day_close":1333.84997558594},{"option":"SPXW261231C08500000","bid":20.3,"bid_size":85.0,"ask":21.6,"ask_size":80.0,"iv":0.1281,"open_interest":1117.0,"volume":0.0,"delta":0.064,"gamma":0.0001,"vega":8.548,"theta":-0.1551,"rho":3.5791,"theo":20.9271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.31,"last_trade_time":"2026-02-05T16:11:39","percent_change":0.0,"prev_day_close":21.3000001907349},{"option":"SPXW261231P08500000","bid":1434.4,"bid_size":3.0,"ask":1445.1,"ask_size":3.0,"iv":0.1278,"open_interest":3.0,"volume":0.0,"delta":-0.9378,"gamma":0.0001,"vega":8.548,"theta":0.0,"rho":-68.2663,"theo":1439.926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1372.67,"last_trade_time":"2026-01-05T11:30:21","percent_change":0.0,"prev_day_close":1424.75},{"option":"SPXW261231C08600000","bid":15.9,"bid_size":94.0,"ask":17.1,"ask_size":94.0,"iv":0.1279,"open_interest":570.0,"volume":2.0,"delta":0.0525,"gamma":0.0001,"vega":7.3951,"theta":-0.1325,"rho":2.9336,"theo":16.5901,"change":0.79,"open":16.82,"high":16.84,"low":16.82,"tick":"up","last_trade_price":16.84,"last_trade_time":"2026-02-18T09:58:17","percent_change":4.92212,"prev_day_close":16.75},{"option":"SPXW261231P08600000","bid":1526.8,"bid_size":3.0,"ask":1537.8,"ask_size":3.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9493,"gamma":0.0001,"vega":7.3951,"theta":0.0,"rho":-69.7534,"theo":1532.2919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.04998779297},{"option":"SPXW261231C08800000","bid":9.9,"bid_size":135.0,"ask":10.8,"ask_size":135.0,"iv":0.1281,"open_interest":147.0,"volume":0.0,"delta":0.0357,"gamma":0.0001,"vega":5.5246,"theta":-0.0972,"rho":1.9928,"theo":10.6523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-09T09:50:58","percent_change":0.0,"prev_day_close":10.5},{"option":"SPXW261231P08800000","bid":1713.7,"bid_size":2.0,"ask":1725.2,"ask_size":2.0,"iv":0.1281,"open_interest":19.0,"volume":0.0,"delta":-0.9661,"gamma":0.0001,"vega":5.5246,"theta":0.0,"rho":-72.3774,"theo":1719.76,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1652.71,"last_trade_time":"2026-02-09T09:50:58","percent_change":0.0,"prev_day_close":1704.15002441406}],"symbol":"^SPX","security_type":"index","exchange_id":5,"current_price":6881.3101,"price_change":38.0901,"price_change_percent":0.5535,"bid":6836.7402,"ask":6912.52,"bid_size":1,"ask_size":1,"open":6855.48,"high":6909.1201,"low":6849.6602,"close":6881.31,"prev_day_close":6881.3101,"volume":0,"iv30":16.776,"iv30_change":0.731,"iv30_change_percent":4.5559,"seqno":18826181873,"last_trade_time":"2026-02-18T16:14:59","tick":"up"},"symbol":"_SPX"}